date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-10,3.2,3.2,3.0,3.0,7000,240.0,240.0,225.0,225.0,93.3333333333333,0.0,1.0
2014-04-11,3.5,3.55,3.2,3.2,9000,262.5,266.25,240.0,240.0,120,0.0,1.0
2014-04-14,3.8,3.8,3.8,3.8,2000,285.0,285.0,285.0,285.0,26.6666666666667,0.0,1.0
2014-04-15,4.0,4.0,3.7,3.8,7000,300.0,300.0,277.5,285.0,93.3333333333333,0.0,1.0
2014-04-16,4.1,4.1,3.85,3.95,3500,307.5,307.5,288.75,296.25,46.6666666666667,0.0,1.0
2014-04-17,4.05,4.05,4.05,4.05,1000,303.75,303.75,303.75,303.75,13.3333333333333,0.0,1.0
2014-04-21,4.15,4.19,4.15,4.19,400,311.25,314.25,311.25,314.25,5.33333333333333,0.0,1.0
2014-04-22,4.25,4.25,4.25,4.25,200,318.75,318.75,318.75,318.75,2.66666666666667,0.0,1.0
2014-04-23,4.25,4.25,4.25,4.25,200,318.75,318.75,318.75,318.75,2.66666666666667,0.0,1.0
2014-04-24,4.15,4.15,4.15,4.15,200,311.25,311.25,311.25,311.25,2.66666666666667,0.0,1.0
2014-04-25,4.14,4.14,4.14,4.14,100,310.5,310.5,310.5,310.5,1.33333333333333,0.0,1.0
2014-04-28,4.15,4.25,4.14,4.14,1000,311.25,318.75,310.5,310.5,13.3333333333333,0.0,1.0
2014-04-29,4.8,4.9,4.8,4.9,400,360.0,367.5,360.0,367.5,5.33333333333333,0.0,1.0
2014-04-30,4.9,4.9,4.9,4.9,234,367.5,367.5,367.5,367.5,3.12,0.0,1.0
2014-05-01,4.8,4.8,4.8,4.8,500,360.0,360.0,360.0,360.0,6.66666666666667,0.0,1.0
2014-05-02,4.8,4.8,4.8,4.8,200,360.0,360.0,360.0,360.0,2.66666666666667,0.0,1.0
2014-05-05,4.5,4.5,4.5,4.5,1000,337.5,337.5,337.5,337.5,13.3333333333333,0.0,1.0
2014-05-06,4.8,4.8,4.8,4.8,500,360.0,360.0,360.0,360.0,6.66666666666667,0.0,1.0
2014-05-07,4.9,4.95,4.9,4.95,600,367.5,371.25,367.5,371.25,8,0.0,1.0
2014-05-08,4.85,5.0,4.85,5.0,1900,363.75,375.0,363.75,375.0,25.3333333333333,0.0,1.0
2014-05-09,4.85,4.85,4.85,4.85,2000,363.75,363.75,363.75,363.75,26.6666666666667,0.0,1.0
2014-05-12,4.85,4.95,4.85,4.95,1200,363.75,371.25,363.75,371.25,16,0.0,1.0
2014-05-13,4.9,4.95,4.81,4.85,860,367.5,371.25,360.75,363.75,11.4666666666667,0.0,1.0
2014-05-14,4.83,5.2,4.83,4.9,2940,362.25,390.0,362.25,367.5,39.2,0.0,1.0
2014-05-15,5.0,5.0,5.0,5.0,100,375.0,375.0,375.0,375.0,1.33333333333333,0.0,1.0
2014-05-16,4.9,5.2,4.9,4.99,1134,367.5,390.0,367.5,374.25,15.12,0.0,1.0
2014-05-19,4.99,5.15,4.99,5.15,200,374.25,386.25,374.25,386.25,2.66666666666667,0.0,1.0
2014-05-20,5.0,5.0,5.0,5.0,334,375.0,375.0,375.0,375.0,4.45333333333333,0.0,1.0
2014-05-21,4.9,4.9,4.9,4.9,634,367.5,367.5,367.5,367.5,8.45333333333333,0.0,1.0
2014-05-22,5.1,5.1,5.1,5.1,132,382.5,382.5,382.5,382.5,1.76,0.0,1.0
2014-05-23,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2014-05-27,5.0,5.0,5.0,5.0,100,375.0,375.0,375.0,375.0,1.33333333333333,0.0,1.0
2014-05-28,5.0,5.0,4.8,4.8,200,375.0,375.0,360.0,360.0,2.66666666666667,0.0,1.0
2014-05-29,5.05,5.05,5.05,5.05,100,378.75,378.75,378.75,378.75,1.33333333333333,0.0,1.0
2014-05-30,5.05,5.1,4.7,4.7,1040,378.75,382.5,352.5,352.5,13.8666666666667,0.0,1.0
2014-06-02,5.05,5.05,5.05,5.05,100,378.75,378.75,378.75,378.75,1.33333333333333,0.0,1.0
2014-06-03,5.0,5.0,5.0,5.0,100,375.0,375.0,375.0,375.0,1.33333333333333,0.0,1.0
2014-06-04,5.0,5.0,5.0,5.0,100,375.0,375.0,375.0,375.0,1.33333333333333,0.0,1.0
2014-06-05,5.05,5.05,4.9,4.9,406,378.75,378.75,367.5,367.5,5.41333333333333,0.0,1.0
2014-06-06,5.05,5.05,5.05,5.05,100,378.75,378.75,378.75,378.75,1.33333333333333,0.0,1.0
2014-06-09,5.05,5.05,5.05,5.05,100,378.75,378.75,378.75,378.75,1.33333333333333,0.0,1.0
2014-06-10,5.1,5.1,5.1,5.1,200,382.5,382.5,382.5,382.5,2.66666666666667,0.0,1.0
2014-06-11,5.1,5.1,5.1,5.1,100,382.5,382.5,382.5,382.5,1.33333333333333,0.0,1.0
2014-06-12,5.1,5.1,5.1,5.1,100,382.5,382.5,382.5,382.5,1.33333333333333,0.0,1.0
2014-06-13,5.1,5.1,5.1,5.1,100,382.5,382.5,382.5,382.5,1.33333333333333,0.0,1.0
2014-06-16,5.15,5.15,4.7,5.15,400,386.25,386.25,352.5,386.25,5.33333333333333,0.0,1.0
2014-06-17,5.15,5.15,5.15,5.15,350,386.25,386.25,386.25,386.25,4.66666666666667,0.0,1.0
2014-06-18,5.15,5.15,5.15,5.15,100,386.25,386.25,386.25,386.25,1.33333333333333,0.0,1.0
2014-06-19,5.2,5.2,5.15,5.15,700,390.0,390.0,386.25,386.25,9.33333333333333,0.0,1.0
2014-06-20,5.15,5.15,5.15,5.15,200,386.25,386.25,386.25,386.25,2.66666666666667,0.0,1.0
2014-06-23,5.2,5.2,5.15,5.15,500,390.0,390.0,386.25,386.25,6.66666666666667,0.0,1.0
2014-06-24,5.2,5.2,5.15,5.15,200,390.0,390.0,386.25,386.25,2.66666666666667,0.0,1.0
2014-06-25,5.2,5.2,5.15,5.15,500,390.0,390.0,386.25,386.25,6.66666666666667,0.0,1.0
2014-06-26,5.2,5.2,5.15,5.15,400,390.0,390.0,386.25,386.25,5.33333333333333,0.0,1.0
2014-06-27,5.15,5.15,5.15,5.15,600,386.25,386.25,386.25,386.25,8,0.0,1.0
2014-06-30,5.15,5.15,5.15,5.15,300,386.25,386.25,386.25,386.25,4,0.0,1.0
2014-07-01,5.5,11.0,5.18,5.18,1100,412.5,825.0,388.5,388.5,14.6666666666667,0.0,1.0
2014-07-02,5.7,5.7,5.7,5.7,200,427.5,427.5,427.5,427.5,2.66666666666667,0.0,1.0
2014-07-03,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2014-07-07,5.7,5.7,5.7,5.7,800,427.5,427.5,427.5,427.5,10.6666666666667,0.0,1.0
2014-07-08,5.7,5.7,5.7,5.7,200,427.5,427.5,427.5,427.5,2.66666666666667,0.0,1.0
2014-07-09,5.8,5.8,5.7,5.7,570,435.0,435.0,427.5,427.5,7.6,0.0,1.0
2014-07-10,5.9,5.9,5.8,5.8,300,442.5,442.5,435.0,435.0,4,0.0,1.0
2014-07-11,5.9,5.9,5.9,5.9,200,442.5,442.5,442.5,442.5,2.66666666666667,0.0,1.0
2014-07-14,5.7,5.7,5.7,5.7,500,427.5,427.5,427.5,427.5,6.66666666666667,0.0,1.0
2014-07-15,5.8,5.8,5.8,5.8,570,435.0,435.0,435.0,435.0,7.6,0.0,1.0
2014-07-16,5.8,5.8,5.8,5.8,300,435.0,435.0,435.0,435.0,4,0.0,1.0
2014-07-17,5.9,5.9,5.9,5.9,200,442.5,442.5,442.5,442.5,2.66666666666667,0.0,1.0
2014-07-18,5.9,5.9,5.9,5.9,300,442.5,442.5,442.5,442.5,4,0.0,1.0
2014-07-21,5.8,5.8,5.8,5.8,200,435.0,435.0,435.0,435.0,2.66666666666667,0.0,1.0
2014-07-22,5.82,5.82,5.82,5.82,200,436.5,436.5,436.5,436.5,2.66666666666667,0.0,1.0
2014-07-23,5.82,5.82,5.82,5.82,200,436.5,436.5,436.5,436.5,2.66666666666667,0.0,1.0
2014-07-24,5.85,5.85,5.85,5.85,300,438.75,438.75,438.75,438.75,4,0.0,1.0
2014-07-25,5.8,5.8,5.8,5.8,200,435.0,435.0,435.0,435.0,2.66666666666667,0.0,1.0
2014-07-28,5.9,5.9,5.9,5.9,200,442.5,442.5,442.5,442.5,2.66666666666667,0.0,1.0
2014-07-29,5.7,5.7,5.7,5.7,300,427.5,427.5,427.5,427.5,4,0.0,1.0
2014-07-30,5.95,5.95,5.95,5.95,200,446.25,446.25,446.25,446.25,2.66666666666667,0.0,1.0
2014-07-31,6.0,6.0,6.0,6.0,250,450.0,450.0,450.0,450.0,3.33333333333333,0.0,1.0
2014-08-01,6.0,6.0,6.0,6.0,200,450.0,450.0,450.0,450.0,2.66666666666667,0.0,1.0
2014-08-04,6.0,6.0,6.0,6.0,200,450.0,450.0,450.0,450.0,2.66666666666667,0.0,1.0
2014-08-05,6.0,6.0,6.0,6.0,275,450.0,450.0,450.0,450.0,3.66666666666667,0.0,1.0
2014-08-06,6.25,6.25,6.0,6.0,575,468.75,468.75,450.0,450.0,7.66666666666667,0.0,1.0
2014-08-07,6.1,6.1,5.9,5.9,350,457.5,457.5,442.5,442.5,4.66666666666667,0.0,1.0
2014-08-08,6.1,6.1,6.1,6.1,400,457.5,457.5,457.5,457.5,5.33333333333333,0.0,1.0
2014-08-11,6.1,6.1,6.1,6.1,300,457.5,457.5,457.5,457.5,4,0.0,1.0
2014-08-12,6.1,6.1,6.1,6.1,240,457.5,457.5,457.5,457.5,3.2,0.0,1.0
2014-08-13,6.25,6.25,6.1,6.1,300,468.75,468.75,457.5,457.5,4,0.0,1.0
2014-08-14,6.05,6.25,6.05,6.25,700,453.75,468.75,453.75,468.75,9.33333333333333,0.0,1.0
2014-08-15,6.1,6.1,6.1,6.1,245,457.5,457.5,457.5,457.5,3.26666666666667,0.0,1.0
2014-08-18,6.05,6.05,6.05,6.05,250,453.75,453.75,453.75,453.75,3.33333333333333,0.0,1.0
2014-08-19,6.1,6.1,6.1,6.1,500,457.5,457.5,457.5,457.5,6.66666666666667,0.0,1.0
2014-08-20,6.2,6.2,6.1,6.1,600,465.0,465.0,457.5,457.5,8,0.0,1.0
2014-08-21,6.1,6.1,6.1,6.1,300,457.5,457.5,457.5,457.5,4,0.0,1.0
2014-08-22,6.05,6.05,6.05,6.05,500,453.75,453.75,453.75,453.75,6.66666666666667,0.0,1.0
2014-08-25,6.1,6.1,6.1,6.1,350,457.5,457.5,457.5,457.5,4.66666666666667,0.0,1.0
2014-08-26,6.05,6.1,6.05,6.1,875,453.75,457.5,453.75,457.5,11.6666666666667,0.0,1.0
2014-08-27,4.3,6.0,4.3,5.95,1475,322.5,450.0,322.5,446.25,19.6666666666667,0.0,1.0
2014-08-28,5.35,5.55,4.65,4.65,3000,401.25,416.25,348.75,348.75,40,0.0,1.0
2014-08-29,5.5,6.0,5.5,5.5,1350,412.5,450.0,412.5,412.5,18,0.0,1.0
2014-09-02,5.65,5.7,5.6,5.6,1125,423.75,427.5,420.0,420.0,15,0.0,1.0
2014-09-03,5.5,5.75,5.5,5.75,1300,412.5,431.25,412.5,431.25,17.3333333333333,0.0,1.0
2014-09-04,5.75,6.19,5.4,5.4,1970,431.25,464.25,405.0,405.0,26.2666666666667,0.0,1.0
2014-09-05,5.8,5.8,5.75,5.75,800,435.0,435.0,431.25,431.25,10.6666666666667,0.0,1.0
2014-09-08,5.8,6.0,5.5,5.51,2530,435.0,450.0,412.5,413.25,33.7333333333333,0.0,1.0
2014-09-09,5.51,5.8,5.5,5.8,3090,413.25,435.0,412.5,435.0,41.2,0.0,1.0
2014-09-10,5.85,5.85,5.85,5.85,500,438.75,438.75,438.75,438.75,6.66666666666667,0.0,1.0
2014-09-11,5.9,5.9,5.59,5.59,500,442.5,442.5,419.25,419.25,6.66666666666667,0.0,1.0
2014-09-12,5.85,5.85,5.6,5.6,300,438.75,438.75,420.0,420.0,4,0.0,1.0
2014-09-15,5.85,5.85,5.85,5.85,700,438.75,438.75,438.75,438.75,9.33333333333333,0.0,1.0
2014-09-16,5.8,5.8,5.8,5.8,300,435.0,435.0,435.0,435.0,4,0.0,1.0
2014-09-17,5.85,5.85,5.85,5.85,600,438.75,438.75,438.75,438.75,8,0.0,1.0
2014-09-18,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-09-19,5.85,5.85,5.85,5.85,500,438.75,438.75,438.75,438.75,6.66666666666667,0.0,1.0
2014-09-22,5.8,5.8,5.8,5.8,1200,435.0,435.0,435.0,435.0,16,0.0,1.0
2014-09-23,5.85,5.85,5.85,5.85,200,438.75,438.75,438.75,438.75,2.66666666666667,0.0,1.0
2014-09-24,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-09-25,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-09-26,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-09-29,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-09-30,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-10-01,5.85,5.85,5.85,5.85,600,438.75,438.75,438.75,438.75,8,0.0,1.0
2014-10-02,5.85,5.85,5.8,5.8,1115,438.75,438.75,435.0,435.0,14.8666666666667,0.0,1.0
2014-10-03,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-10-06,5.51,5.85,5.51,5.85,800,413.25,438.75,413.25,438.75,10.6666666666667,0.0,1.0
2014-10-07,5.6,5.6,5.6,5.6,400,420.0,420.0,420.0,420.0,5.33333333333333,0.0,1.0
2014-10-08,5.85,5.85,5.85,5.85,500,438.75,438.75,438.75,438.75,6.66666666666667,0.0,1.0
2014-10-09,5.85,5.85,5.85,5.85,850,438.75,438.75,438.75,438.75,11.3333333333333,0.0,1.0
2014-10-10,5.5,5.7,5.25,5.7,1050,412.5,427.5,393.75,427.5,14,0.0,1.0
2014-10-13,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-14,5.4,5.4,5.4,5.4,600,405.0,405.0,405.0,405.0,8,0.0,1.0
2014-10-15,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2014-10-16,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2014-10-17,5.5,5.5,5.5,5.5,500,412.5,412.5,412.5,412.5,6.66666666666667,0.0,1.0
2014-10-20,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-21,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-22,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-23,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-24,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-10-27,5.85,5.85,5.85,5.85,500,438.75,438.75,438.75,438.75,6.66666666666667,0.0,1.0
2014-10-28,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-10-29,5.75,5.75,5.75,5.75,500,431.25,431.25,431.25,431.25,6.66666666666667,0.0,1.0
2014-10-30,5.85,5.85,5.75,5.75,800,438.75,438.75,431.25,431.25,10.6666666666667,0.0,1.0
2014-10-31,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-11-03,5.85,5.85,5.85,5.85,400,438.75,438.75,438.75,438.75,5.33333333333333,0.0,1.0
2014-11-04,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2014-11-05,5.8,5.8,5.8,5.8,300,435.0,435.0,435.0,435.0,4,0.0,1.0
2014-11-06,5.8,5.8,5.8,5.8,500,435.0,435.0,435.0,435.0,6.66666666666667,0.0,1.0
2014-11-07,5.8,5.8,5.8,5.8,450,435.0,435.0,435.0,435.0,6,0.0,1.0
2014-11-10,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-11-11,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-11-12,5.6,5.6,5.6,5.6,555,420.0,420.0,420.0,420.0,7.4,0.0,1.0
2014-11-13,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-14,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-17,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-18,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-19,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-20,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-21,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-24,5.6,5.6,5.6,5.6,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2014-11-25,5.8,5.8,5.8,5.8,400,435.0,435.0,435.0,435.0,5.33333333333333,0.0,1.0
2014-11-26,5.5,5.5,5.5,5.5,500,412.5,412.5,412.5,412.5,6.66666666666667,0.0,1.0
2014-11-28,5.8,5.8,5.5,5.5,700,435.0,435.0,412.5,412.5,9.33333333333333,0.0,1.0
2014-12-01,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-02,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-03,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-04,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-05,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-08,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-09,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-10,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-11,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-12,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-15,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-16,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2014-12-17,5.5,5.5,5.5,5.5,700,412.5,412.5,412.5,412.5,9.33333333333333,0.0,1.0
2014-12-18,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-12-19,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-12-22,5.4,5.4,5.4,5.4,500,405.0,405.0,405.0,405.0,6.66666666666667,0.0,1.0
2014-12-23,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2014-12-24,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2014-12-26,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2014-12-29,5.5,5.5,5.5,5.5,100,412.5,412.5,412.5,412.5,1.33333333333333,0.0,1.0
2014-12-30,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2014-12-31,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-01-02,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-01-05,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-01-06,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-01-07,5.8,5.8,5.8,5.8,100,435.0,435.0,435.0,435.0,1.33333333333333,0.0,1.0
2015-01-08,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-01-09,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-01-12,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-01-13,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-01-14,5.4,5.6,5.4,5.6,600,405.0,420.0,405.0,420.0,8,0.0,1.0
2015-01-15,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-16,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-20,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-21,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-22,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-23,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2015-01-26,5.3,5.3,5.3,5.3,300,397.5,397.5,397.5,397.5,4,0.0,1.0
2015-01-27,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2015-01-28,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2015-01-29,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2015-01-30,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2015-02-02,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2015-02-03,5.3,5.3,5.3,5.3,100,397.5,397.5,397.5,397.5,1.33333333333333,0.0,1.0
2015-02-04,5.2,5.2,5.2,5.2,200,390.0,390.0,390.0,390.0,2.66666666666667,0.0,1.0
2015-02-05,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-02-06,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-02-09,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-02-10,5.1,5.1,5.1,5.1,2000,382.5,382.5,382.5,382.5,26.6666666666667,0.0,1.0
2015-02-11,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-12,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-13,5.1,5.1,5.1,5.1,100,382.5,382.5,382.5,382.5,1.33333333333333,0.0,1.0
2015-02-17,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-18,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-19,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-20,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-23,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-24,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-02-25,5.5,5.5,5.0,5.0,2100,412.5,412.5,375.0,375.0,28,0.0,1.0
2015-02-26,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-02-27,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2015-03-02,5.2,5.2,5.2,5.2,200,390.0,390.0,390.0,390.0,2.66666666666667,0.0,1.0
2015-03-03,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-03-04,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-03-05,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-03-06,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-03-09,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-03-10,5.9,5.9,5.2,5.21,1190,442.5,442.5,390.0,390.75,15.8666666666667,0.0,1.0
2015-03-11,5.9,5.9,5.9,5.9,0,442.5,442.5,442.5,442.5,0,0.0,1.0
2015-03-12,5.9,5.9,5.9,5.9,0,442.5,442.5,442.5,442.5,0,0.0,1.0
2015-03-13,5.9,5.9,5.9,5.9,0,442.5,442.5,442.5,442.5,0,0.0,1.0
2015-03-16,5.9,5.9,5.9,5.9,0,442.5,442.5,442.5,442.5,0,0.0,1.0
2015-03-17,5.9,5.9,5.9,5.9,0,442.5,442.5,442.5,442.5,0,0.0,1.0
2015-03-18,5.7,5.7,5.58,5.58,500,427.5,427.5,418.5,418.5,6.66666666666667,0.0,1.0
2015-03-19,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-20,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-23,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-24,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-25,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-26,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-27,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-30,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-03-31,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-01,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-02,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-06,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-07,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-08,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-09,5.8,5.8,5.6,5.6,200,435.0,435.0,420.0,420.0,2.66666666666667,0.0,1.0
2015-04-10,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-04-13,5.8,5.8,5.8,5.8,100,435.0,435.0,435.0,435.0,1.33333333333333,0.0,1.0
2015-04-14,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-04-15,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-04-16,6.05,6.05,5.7,5.7,400,453.75,453.75,427.5,427.5,5.33333333333333,0.0,1.0
2015-04-17,6.05,6.05,6.05,6.05,0,453.75,453.75,453.75,453.75,0,0.0,1.0
2015-04-20,6.05,6.05,6.05,6.05,0,453.75,453.75,453.75,453.75,0,0.0,1.0
2015-04-21,6.05,6.05,6.05,6.05,0,453.75,453.75,453.75,453.75,0,0.0,1.0
2015-04-22,6.05,6.05,6.05,6.05,0,453.75,453.75,453.75,453.75,0,0.0,1.0
2015-04-23,5.7,5.7,5.7,5.7,500,427.5,427.5,427.5,427.5,6.66666666666667,0.0,1.0
2015-04-24,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-27,5.7,5.7,5.7,5.7,500,427.5,427.5,427.5,427.5,6.66666666666667,0.0,1.0
2015-04-28,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-29,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-04-30,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-05-01,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-05-04,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-05-05,5.8,5.8,5.8,5.8,300,435.0,435.0,435.0,435.0,4,0.0,1.0
2015-05-06,5.8,5.8,5.8,5.8,0,435.0,435.0,435.0,435.0,0,0.0,1.0
2015-05-07,6.05,6.05,5.9,6.05,700,453.75,453.75,442.5,453.75,9.33333333333333,0.0,1.0
2015-05-08,6.05,6.05,5.9,6.05,2100,453.75,453.75,442.5,453.75,28,0.0,1.0
2015-05-11,6.2,6.2,6.0,6.0,2500,465.0,465.0,450.0,450.0,33.3333333333333,0.0,1.0
2015-05-12,6.2,6.2,6.1,6.1,800,465.0,465.0,457.5,457.5,10.6666666666667,0.0,1.0
2015-05-13,6.39,6.39,6.0,6.0,1100,479.25,479.25,450.0,450.0,14.6666666666667,0.0,1.0
2015-05-14,6.39,6.39,6.39,6.39,0,479.25,479.25,479.25,479.25,0,0.0,1.0
2015-05-15,6.39,6.39,6.39,6.39,200,479.25,479.25,479.25,479.25,2.66666666666667,0.0,1.0
2015-05-18,6.39,6.39,6.39,6.39,140,479.25,479.25,479.25,479.25,1.86666666666667,0.0,1.0
2015-05-19,6.5,6.5,6.5,6.5,150,487.5,487.5,487.5,487.5,2,0.0,1.0
2015-05-20,6.3,6.3,6.3,6.3,200,472.5,472.5,472.5,472.5,2.66666666666667,0.0,1.0
2015-05-21,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-05-22,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-05-26,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-05-27,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-05-28,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-05-29,6.3,6.3,6.3,6.3,100,472.5,472.5,472.5,472.5,1.33333333333333,0.0,1.0
2015-06-01,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-02,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-03,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-04,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-05,6.3,6.3,6.3,6.3,100,472.5,472.5,472.5,472.5,1.33333333333333,0.0,1.0
2015-06-08,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-09,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-10,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-11,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-12,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-15,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-16,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-17,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-18,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-19,6.3,6.3,6.3,6.3,0,472.5,472.5,472.5,472.5,0,0.0,1.0
2015-06-22,6.2,6.2,6.2,6.2,100,465.0,465.0,465.0,465.0,1.33333333333333,0.0,1.0
2015-06-23,6.2,6.2,6.2,6.2,100,465.0,465.0,465.0,465.0,1.33333333333333,0.0,1.0
2015-06-24,6.2,6.2,6.2,6.2,0,465.0,465.0,465.0,465.0,0,0.0,1.0
2015-06-25,6.2,6.2,6.2,6.2,0,465.0,465.0,465.0,465.0,0,0.0,1.0
2015-06-26,6.2,6.2,6.2,6.2,0,465.0,465.0,465.0,465.0,0,0.0,1.0
2015-06-29,6.15,6.15,6.15,6.15,100,461.25,461.25,461.25,461.25,1.33333333333333,0.0,1.0
2015-06-30,6.15,6.15,6.15,6.15,0,461.25,461.25,461.25,461.25,0,0.0,1.0
2015-07-01,6.15,6.15,6.15,6.15,0,461.25,461.25,461.25,461.25,0,0.0,1.0
2015-07-02,6.15,6.15,6.15,6.15,0,461.25,461.25,461.25,461.25,0,0.0,1.0
2015-07-06,6.0,6.1,6.0,6.1,450,450.0,457.5,450.0,457.5,6,0.0,1.0
2015-07-07,6.0,6.0,6.0,6.0,100,450.0,450.0,450.0,450.0,1.33333333333333,0.0,1.0
2015-07-08,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-09,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-10,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-13,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-14,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-15,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-16,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-17,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-20,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-21,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-22,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-23,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-24,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-27,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-28,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-29,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-30,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-07-31,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-03,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-04,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-05,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-06,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-07,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-10,6.0,6.0,6.0,6.0,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2015-08-11,5.95,5.97,5.95,5.97,300,446.25,447.75,446.25,447.75,4,0.0,1.0
2015-08-12,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-13,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-14,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-17,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-18,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-19,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-20,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-21,5.95,5.95,5.95,5.95,0,446.25,446.25,446.25,446.25,0,0.0,1.0
2015-08-24,5.85,5.85,5.85,5.85,300,438.75,438.75,438.75,438.75,4,0.0,1.0
2015-08-25,5.7,5.8,5.7,5.8,350,427.5,435.0,427.5,435.0,4.66666666666667,0.0,1.0
2015-08-26,5.7,5.7,5.7,5.7,100,427.5,427.5,427.5,427.5,1.33333333333333,0.0,1.0
2015-08-27,5.7,5.7,5.7,5.7,0,427.5,427.5,427.5,427.5,0,0.0,1.0
2015-08-28,6.5,6.5,5.5,5.5,300,487.5,487.5,412.5,412.5,4,0.0,1.0
2015-08-31,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-01,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-02,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-03,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-04,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-08,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-09,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-10,6.5,6.5,6.5,6.5,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2015-09-11,5.85,5.85,5.85,5.85,500,438.75,438.75,438.75,438.75,6.66666666666667,0.0,1.0
2015-09-14,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-15,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-16,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-17,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-18,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-21,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-22,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-23,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-24,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-25,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-28,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-29,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-09-30,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-10-01,5.85,5.85,5.85,5.85,0,438.75,438.75,438.75,438.75,0,0.0,1.0
2015-10-02,5.45,5.5,5.45,5.5,450,408.75,412.5,408.75,412.5,6,0.0,1.0
2015-10-05,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-06,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-07,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-08,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-09,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-12,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-13,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-14,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-15,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-16,5.45,5.45,5.45,5.45,0,408.75,408.75,408.75,408.75,0,0.0,1.0
2015-10-19,5.1,5.1,5.1,5.1,200,382.5,382.5,382.5,382.5,2.66666666666667,0.0,1.0
2015-10-20,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-10-21,5.2,5.2,5.2,5.2,100,390.0,390.0,390.0,390.0,1.33333333333333,0.0,1.0
2015-10-22,5.1,5.1,5.1,5.1,100,382.5,382.5,382.5,382.5,1.33333333333333,0.0,1.0
2015-10-23,5.3,5.3,5.3,5.3,300,397.5,397.5,397.5,397.5,4,0.0,1.0
2015-10-26,5.1,5.3,5.1,5.3,1550,382.5,397.5,382.5,397.5,20.6666666666667,0.0,1.0
2015-10-27,5.1,5.3,5.1,5.3,1300,382.5,397.5,382.5,397.5,17.3333333333333,0.0,1.0
2015-10-28,5.1,5.2,5.1,5.15,3250,382.5,390.0,382.5,386.25,43.3333333333333,0.0,1.0
2015-10-29,5.15,5.3,5.15,5.15,3850,386.25,397.5,386.25,386.25,51.3333333333333,0.0,1.0
2015-10-30,5.15,5.2,5.15,5.2,4750,386.25,390.0,386.25,390.0,63.3333333333333,0.0,1.0
2015-11-02,5.2,5.3,5.2,5.25,6450,390.0,397.5,390.0,393.75,86,0.0,1.0
2015-11-03,5.2,5.25,5.2,5.2,5300,390.0,393.75,390.0,390.0,70.6666666666667,0.0,1.0
2015-11-04,5.2,5.25,5.15,5.25,3300,390.0,393.75,386.25,393.75,44,0.0,1.0
2015-11-05,5.15,5.15,5.15,5.15,100,386.25,386.25,386.25,386.25,1.33333333333333,0.0,1.0
2015-11-06,5.15,5.15,5.15,5.15,500,386.25,386.25,386.25,386.25,6.66666666666667,0.0,1.0
2015-11-09,5.15,5.15,5.15,5.15,0,386.25,386.25,386.25,386.25,0,0.0,1.0
2015-11-10,5.15,5.15,5.15,5.15,0,386.25,386.25,386.25,386.25,0,0.0,1.0
2015-11-11,5.15,5.15,5.15,5.15,0,386.25,386.25,386.25,386.25,0,0.0,1.0
2015-11-12,5.15,5.15,5.15,5.15,0,386.25,386.25,386.25,386.25,0,0.0,1.0
2015-11-13,5.1,5.1,5.1,5.1,200,382.5,382.5,382.5,382.5,2.66666666666667,0.0,1.0
2015-11-16,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-11-17,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-11-18,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-11-19,5.1,5.1,5.1,5.1,0,382.5,382.5,382.5,382.5,0,0.0,1.0
2015-11-20,5.0,5.05,5.0,5.05,600,375.0,378.75,375.0,378.75,8,0.0,1.0
2015-11-23,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2015-11-24,5.09,5.09,5.09,5.09,500,381.75,381.75,381.75,381.75,6.66666666666667,0.0,1.0
2015-11-25,5.14,5.14,5.14,5.14,500,385.5,385.5,385.5,385.5,6.66666666666667,0.0,1.0
2015-11-27,5.2,5.2,5.14,5.14,1000,390.0,390.0,385.5,385.5,13.3333333333333,0.0,1.0
2015-11-30,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-12-01,5.25,5.25,5.25,5.25,500,393.75,393.75,393.75,393.75,6.66666666666667,0.0,1.0
2015-12-02,5.25,5.25,5.25,5.25,500,393.75,393.75,393.75,393.75,6.66666666666667,0.0,1.0
2015-12-03,5.2,5.2,5.2,5.2,200,390.0,390.0,390.0,390.0,2.66666666666667,0.0,1.0
2015-12-04,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-12-07,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-12-08,5.2,5.2,5.2,5.2,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2015-12-09,5.0,5.12,5.0,5.12,3100,375.0,384.0,375.0,384.0,41.3333333333333,0.0,1.0
2015-12-10,5.15,5.15,5.15,5.15,200,386.25,386.25,386.25,386.25,2.66666666666667,0.0,1.0
2015-12-11,5.04,5.05,5.04,5.05,200,378.0,378.75,378.0,378.75,2.66666666666667,0.0,1.0
2015-12-14,5.04,5.04,5.04,5.04,0,378.0,378.0,378.0,378.0,0,0.0,1.0
2015-12-15,5.04,5.04,5.04,5.04,100,378.0,378.0,378.0,378.0,1.33333333333333,0.0,1.0
2015-12-16,5.25,5.25,4.99,5.0,1300,393.75,393.75,374.25,375.0,17.3333333333333,0.0,1.0
2015-12-17,4.5,4.5,4.5,4.5,200,337.5,337.5,337.5,337.5,2.66666666666667,0.0,1.0
2015-12-18,5.0,5.25,4.9,5.0,3000,375.0,393.75,367.5,375.0,40,0.0,1.0
2015-12-21,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2015-12-22,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2015-12-23,4.8,5.25,4.8,5.25,800,360.0,393.75,360.0,393.75,10.6666666666667,0.0,1.0
2015-12-24,5.05,5.2,5.05,5.05,700,378.75,390.0,378.75,378.75,9.33333333333333,0.0,1.0
2015-12-28,4.9,4.9,4.9,4.9,500,367.5,367.5,367.5,367.5,6.66666666666667,0.0,1.0
2015-12-29,4.9,4.9,4.9,4.9,0,367.5,367.5,367.5,367.5,0,0.0,1.0
2015-12-30,5.0,5.0,4.9,5.0,900,375.0,375.0,367.5,375.0,12,0.0,1.0
2015-12-31,5.0,5.0,4.9,4.9,700,375.0,375.0,367.5,367.5,9.33333333333333,0.0,1.0
2016-01-04,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-01-05,5.05,5.1,5.05,5.1,1004,378.75,382.5,378.75,382.5,13.3866666666667,0.0,1.0
2016-01-06,4.75,5.2,4.75,5.05,1500,356.25,390.0,356.25,378.75,20,0.0,1.0
2016-01-07,5.0,5.1,5.0,5.1,300,375.0,382.5,375.0,382.5,4,0.0,1.0
2016-01-08,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-01-11,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-01-12,4.6,5.05,4.5,4.9,4710,345.0,378.75,337.5,367.5,62.8,0.0,1.0
2016-01-13,4.55,4.9,4.55,4.9,7000,341.25,367.5,341.25,367.5,93.3333333333333,0.0,1.0
2016-01-14,4.56,4.56,4.56,4.56,900,342.0,342.0,342.0,342.0,12,0.0,1.0
2016-01-15,4.56,4.56,4.56,4.56,0,342.0,342.0,342.0,342.0,0,0.0,1.0
2016-01-19,5.0,5.0,4.95,4.95,200,375.0,375.0,371.25,371.25,2.66666666666667,0.0,1.0
2016-01-20,5.0,5.22,4.5,5.2,3000,375.0,391.5,337.5,390.0,40,0.0,1.0
2016-01-21,5.0,5.0,4.5,4.5,1920,375.0,375.0,337.5,337.5,25.6,0.0,1.0
2016-01-22,4.8,4.8,4.8,4.8,600,360.0,360.0,360.0,360.0,8,0.0,1.0
2016-01-25,4.8,4.8,4.8,4.8,0,360.0,360.0,360.0,360.0,0,0.0,1.0
2016-01-26,4.6,4.75,4.6,4.75,300,345.0,356.25,345.0,356.25,4,0.0,1.0
2016-01-27,4.6,5.05,4.6,4.631,400,345.0,378.75,345.0,347.325,5.33333333333333,0.0,1.0
2016-01-28,5.2,5.2,4.577,4.577,200,390.0,390.0,343.275,343.275,2.66666666666667,0.0,1.0
2016-01-29,5.0,5.0,5.0,5.0,200,375.0,375.0,375.0,375.0,2.66666666666667,0.0,1.0
2016-02-01,4.55,4.8075,4.55,4.75,900,341.25,360.5625,341.25,356.25,12,0.0,1.0
2016-02-02,4.5,4.5385,4.5,4.5,400,337.5,340.3875,337.5,337.5,5.33333333333333,0.0,1.0
2016-02-03,4.5,4.5,4.5,4.5,0,337.5,337.5,337.5,337.5,0,0.0,1.0
2016-02-04,4.7,4.7,4.5,4.5,3500,352.5,352.5,337.5,337.5,46.6666666666667,0.0,1.0
2016-02-05,4.7,4.7,4.7,4.7,0,352.5,352.5,352.5,352.5,0,0.0,1.0
2016-02-08,4.5,4.5575,4.5,4.55,1410,337.5,341.8125,337.5,341.25,18.8,0.0,1.0
2016-02-09,4.5,4.5,4.5,4.5,0,337.5,337.5,337.5,337.5,0,0.0,1.0
2016-02-10,4.5,4.5,4.5,4.5,0,337.5,337.5,337.5,337.5,0,0.0,1.0
2016-02-11,4.5,4.5,4.5,4.5,40,337.5,337.5,337.5,337.5,0.533333333333333,0.0,1.0
2016-02-12,4.5,4.5,4.5,4.5,0,337.5,337.5,337.5,337.5,0,0.0,1.0
2016-02-16,4.5,4.5,4.5,4.5,0,337.5,337.5,337.5,337.5,0,0.0,1.0
2016-02-17,4.254,4.254,4.254,4.254,1000,319.05,319.05,319.05,319.05,13.3333333333333,0.0,1.0
2016-02-18,4.077,4.15,4.077,4.15,2310,305.775,311.25,305.775,311.25,30.8,0.0,1.0
2016-02-19,4.0,4.108,3.954,4.0,1500,300.0,308.1,296.55,300.0,20,0.0,1.0
2016-02-22,4.0,4.0,4.0,4.0,70,300.0,300.0,300.0,300.0,0.933333333333333,0.0,1.0
2016-02-23,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-02-24,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-02-25,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-02-26,4.0,4.0,4.0,4.0,300,300.0,300.0,300.0,300.0,4,0.0,1.0
2016-02-29,3.99,4.0,3.99,3.99,550,299.25,300.0,299.25,299.25,7.33333333333333,0.0,1.0
2016-03-01,3.99,3.99,3.99,3.99,70,299.25,299.25,299.25,299.25,0.933333333333333,0.0,1.0
2016-03-02,4.45,4.55,3.95,3.95,2500,333.75,341.25,296.25,296.25,33.3333333333333,0.0,1.0
2016-03-03,4.45,4.45,4.45,4.45,0,333.75,333.75,333.75,333.75,0,0.0,1.0
2016-03-04,4.0,4.15,4.0,4.0,1756,300.0,311.25,300.0,300.0,23.4133333333333,0.0,1.0
2016-03-07,3.92,4.1885,3.92,4.15,300,294.0,314.1375,294.0,311.25,4,0.0,1.0
2016-03-08,4.177,4.177,4.177,4.177,100,313.275,313.275,313.275,313.275,1.33333333333333,0.0,1.0
2016-03-09,4.177,4.177,4.177,4.177,0,313.275,313.275,313.275,313.275,0,0.0,1.0
2016-03-10,4.177,4.177,4.177,4.177,0,313.275,313.275,313.275,313.275,0,0.0,1.0
2016-03-11,4.177,4.177,4.177,4.177,0,313.275,313.275,313.275,313.275,0,0.0,1.0
2016-03-14,4.3,4.346,4.2,4.2,1400,322.5,325.95,315.0,315.0,18.6666666666667,0.0,1.0
2016-03-15,4.3,4.4,4.3,4.346,1600,322.5,330.0,322.5,325.95,21.3333333333333,0.0,1.0
2016-03-16,4.3,4.3,4.3,4.3,500,322.5,322.5,322.5,322.5,6.66666666666667,0.0,1.0
2016-03-17,4.3,4.3,4.3,4.3,0,322.5,322.5,322.5,322.5,0,0.0,1.0
2016-03-18,4.3,4.3,4.3,4.3,1000,322.5,322.5,322.5,322.5,13.3333333333333,0.0,1.0
2016-03-21,4.3,4.3,4.3,4.3,550,322.5,322.5,322.5,322.5,7.33333333333333,0.0,1.0
2016-03-22,4.3,4.3,4.3,4.3,0,322.5,322.5,322.5,322.5,0,0.0,1.0
2016-03-23,4.3,4.3,4.3,4.3,1000,322.5,322.5,322.5,322.5,13.3333333333333,0.0,1.0
2016-03-24,4.0,4.0,4.0,4.0,1200,300.0,300.0,300.0,300.0,16,0.0,1.0
2016-03-28,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-03-29,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-03-30,4.0,4.269,4.0,4.269,4000,300.0,320.175,300.0,320.175,53.3333333333333,0.0,1.0
2016-03-31,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-04-01,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-04-04,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-04-05,4.05,4.05,4.05,4.05,100,303.75,303.75,303.75,303.75,1.33333333333333,0.0,1.0
2016-04-06,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-07,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-08,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-11,4.05,4.05,4.05,4.05,110,303.75,303.75,303.75,303.75,1.46666666666667,0.0,1.0
2016-04-12,4.05,4.05,4.05,4.05,100,303.75,303.75,303.75,303.75,1.33333333333333,0.0,1.0
2016-04-13,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-14,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-15,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-18,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-19,4.05,4.073,4.05,4.073,1190,303.75,305.475,303.75,305.475,15.8666666666667,0.0,1.0
2016-04-20,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-21,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-22,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-25,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-26,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-27,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-28,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-04-29,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-05-02,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-05-03,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-05-04,4.05,4.05,4.05,4.05,0,303.75,303.75,303.75,303.75,0,0.0,1.0
2016-05-05,3.5,3.55,3.5,3.55,1300,262.5,266.25,262.5,266.25,17.3333333333333,0.0,1.0
2016-05-06,3.5,3.5,3.5,3.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2016-05-09,3.5,3.5,3.5,3.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2016-05-10,3.5,3.5,3.5,3.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2016-05-11,3.5,3.5,3.5,3.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2016-05-12,3.5,3.5,3.5,3.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2016-05-13,3.8,3.823,3.8,3.8,1400,285.0,286.725,285.0,285.0,18.6666666666667,0.0,1.0
2016-05-16,3.8,3.8,3.8,3.8,0,285.0,285.0,285.0,285.0,0,0.0,1.0
2016-05-17,4.0,4.0,4.0,4.0,100,300.0,300.0,300.0,300.0,1.33333333333333,0.0,1.0
2016-05-18,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-19,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-20,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-23,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-24,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-25,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-26,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-27,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-05-31,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-01,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-02,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-03,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-06,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-07,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-08,4.0,4.0,4.0,4.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2016-06-09,3.6,3.6,3.154,3.2,1500,270.0,270.0,236.55,240.0,20,0.0,1.0
2016-06-10,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-13,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-14,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-15,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-16,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-17,3.6,3.6,3.6,3.6,30,270.0,270.0,270.0,270.0,0.4,0.0,1.0
2016-06-20,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-21,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-22,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-23,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-24,3.6,3.6,3.6,3.6,30,270.0,270.0,270.0,270.0,0.4,0.0,1.0
2016-06-27,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-28,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-29,3.6,3.6,3.6,3.6,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2016-06-30,4.1,4.1,3.6,3.6,300,307.5,307.5,270.0,270.0,4,0.0,1.0
2016-07-01,4.1,4.1,4.1,4.1,100,307.5,307.5,307.5,307.5,1.33333333333333,0.0,1.0
2016-07-05,4.25,4.25,4.25,4.25,100,318.75,318.75,318.75,318.75,1.33333333333333,0.0,1.0
2016-07-06,4.231,4.231,4.231,4.231,150,317.325,317.325,317.325,317.325,2,0.0,1.0
2016-07-07,4.0,4.0,4.0,4.0,400,300.0,300.0,300.0,300.0,5.33333333333333,0.0,1.0
2016-07-08,4.0,4.0,4.0,4.0,100,300.0,300.0,300.0,300.0,1.33333333333333,0.0,1.0
2016-07-11,3.7,3.7,3.6,3.7,600,277.5,277.5,270.0,277.5,8,0.0,1.0
2016-07-12,3.7,3.7,3.7,3.7,0,277.5,277.5,277.5,277.5,0,0.0,1.0
2016-07-13,7.95,7.95,7.95,7.95,100,596.25,596.25,596.25,596.25,1.33333333333333,0.0,1.0
2016-07-14,7.8,7.8,7.8,7.8,100,585.0,585.0,585.0,585.0,1.33333333333333,0.0,1.0
2016-07-15,7.9,7.9,7.9,7.9,101,592.5,592.5,592.5,592.5,1.34666666666667,0.0,1.0
2016-07-18,7.05,7.05,7.05,7.05,150,528.75,528.75,528.75,528.75,2,0.0,1.0
2016-07-19,7.0,7.05,7.0,7.05,400,525.0,528.75,525.0,528.75,5.33333333333333,0.0,1.0
2016-07-20,6.9,6.9,6.9,6.9,100,517.5,517.5,517.5,517.5,1.33333333333333,0.0,1.0
2016-07-21,6.9,6.9,6.9,6.9,100,517.5,517.5,517.5,517.5,1.33333333333333,0.0,1.0
2016-07-22,6.7,6.7,6.7,6.7,100,502.5,502.5,502.5,502.5,1.33333333333333,0.0,1.0
2016-07-25,6.75,6.8,6.75,6.75,1000,506.25,510.0,506.25,506.25,13.3333333333333,0.0,1.0
2016-07-26,6.75,6.75,6.75,6.75,200,506.25,506.25,506.25,506.25,2.66666666666667,0.0,1.0
2016-07-27,6.646,6.646,6.646,6.646,100,498.45,498.45,498.45,498.45,1.33333333333333,0.0,1.0
2016-07-28,6.5,6.5,6.5,6.5,100,487.5,487.5,487.5,487.5,1.33333333333333,0.0,1.0
2016-07-29,6.65,6.65,6.65,6.65,100,498.75,498.75,498.75,498.75,1.33333333333333,0.0,1.0
2016-08-01,6.5575,6.5575,6.5575,6.5575,100,491.8125,491.8125,491.8125,491.8125,1.33333333333333,0.0,1.0
2016-08-02,6.5575,6.5575,6.5575,6.5575,80,491.8125,491.8125,491.8125,491.8125,1.06666666666667,0.0,1.0
2016-08-03,6.5575,6.5575,6.5575,6.5575,100,491.8125,491.8125,491.8125,491.8125,1.33333333333333,0.0,1.0
2016-08-04,6.4,6.4,6.4,6.4,111,480.0,480.0,480.0,480.0,1.48,0.0,1.0
2016-08-05,6.5,6.5,6.5,6.5,100,487.5,487.5,487.5,487.5,1.33333333333333,0.0,1.0
2016-08-08,6.2,6.292,6.2,6.292,300,465.0,471.9,465.0,471.9,4,0.0,1.0
2016-08-09,6.154,6.154,6.154,6.154,100,461.55,461.55,461.55,461.55,1.33333333333333,0.0,1.0
2016-08-10,6.046,6.046,6.046,6.046,111,453.45,453.45,453.45,453.45,1.48,0.0,1.0
2016-08-11,6.0,6.046,6.0,6.046,800,450.0,453.45,450.0,453.45,10.6666666666667,0.0,1.0
2016-08-12,6.054,6.054,6.054,6.054,100,454.05,454.05,454.05,454.05,1.33333333333333,0.0,1.0
2016-08-15,5.977,5.977,5.977,5.977,100,448.275,448.275,448.275,448.275,1.33333333333333,0.0,1.0
2016-08-16,5.977,5.977,5.977,5.977,100,448.275,448.275,448.275,448.275,1.33333333333333,0.0,1.0
2016-08-17,5.923,5.923,5.923,5.923,100,444.225,444.225,444.225,444.225,1.33333333333333,0.0,1.0
2016-08-18,5.923,5.923,5.923,5.923,100,444.225,444.225,444.225,444.225,1.33333333333333,0.0,1.0
2016-08-19,5.8,5.9,5.8,5.9,700,435.0,442.5,435.0,442.5,9.33333333333333,0.0,1.0
2016-08-22,6.154,6.154,6.154,6.154,120,461.55,461.55,461.55,461.55,1.6,0.0,1.0
2016-08-23,5.95,5.95,5.95,5.95,103,446.25,446.25,446.25,446.25,1.37333333333333,0.0,1.0
2016-08-24,5.9,5.9,5.9,5.9,100,442.5,442.5,442.5,442.5,1.33333333333333,0.0,1.0
2016-08-25,6.0345,6.0345,6.0345,6.0345,200,452.5875,452.5875,452.5875,452.5875,2.66666666666667,0.0,1.0
2016-08-26,6.1,6.25,6.05,6.05,514,457.5,468.75,453.75,453.75,6.85333333333333,0.0,1.0
2016-08-29,6.2,6.2,6.046,6.046,265,465.0,465.0,453.45,453.45,3.53333333333333,0.0,1.0
2016-08-30,6.046,6.046,6.0,6.046,600,453.45,453.45,450.0,453.45,8,0.0,1.0
2016-08-31,5.95,5.95,5.95,5.95,100,446.25,446.25,446.25,446.25,1.33333333333333,0.0,1.0
2016-09-01,5.65,5.95,5.65,5.95,300,423.75,446.25,423.75,446.25,4,0.0,1.0
2016-09-02,5.65,5.65,5.65,5.65,0,423.75,423.75,423.75,423.75,0,0.0,1.0
2016-09-06,5.3,5.3,4.3,4.5,2100,397.5,397.5,322.5,337.5,28,0.0,1.0
2016-09-07,5.01,5.55,5.01,5.55,200,375.75,416.25,375.75,416.25,2.66666666666667,0.0,1.0
2016-09-08,5.05,5.05,5.05,5.05,100,378.75,378.75,378.75,378.75,1.33333333333333,0.0,1.0
2016-09-09,5.0115,5.0115,5.0115,5.0115,100,375.8625,375.8625,375.8625,375.8625,1.33333333333333,0.0,1.0
2016-09-12,5.55,5.55,5.55,5.55,100,416.25,416.25,416.25,416.25,1.33333333333333,0.0,1.0
2016-09-13,5.65,5.65,5.4,5.4,1007,423.75,423.75,405.0,405.0,13.4266666666667,0.0,1.0
2016-09-14,5.63,5.63,5.63,5.63,100,422.25,422.25,422.25,422.25,1.33333333333333,0.0,1.0
2016-09-15,5.63,5.63,5.63,5.63,50,422.25,422.25,422.25,422.25,0.666666666666667,0.0,1.0
2016-09-16,5.4,5.4,5.4,5.4,100,405.0,405.0,405.0,405.0,1.33333333333333,0.0,1.0
2016-09-19,5.4,5.4,5.4,5.4,100,405.0,405.0,405.0,405.0,1.33333333333333,0.0,1.0
2016-09-20,5.4,5.4,5.4,5.4,10,405.0,405.0,405.0,405.0,0.133333333333333,0.0,1.0
2016-09-21,5.6,5.6,5.6,5.6,100,420.0,420.0,420.0,420.0,1.33333333333333,0.0,1.0
2016-09-22,5.69,5.69,5.69,5.69,100,426.75,426.75,426.75,426.75,1.33333333333333,0.0,1.0
2016-09-23,5.7,5.7,5.7,5.7,100,427.5,427.5,427.5,427.5,1.33333333333333,0.0,1.0
2016-09-26,5.4,5.4,5.4,5.4,100,405.0,405.0,405.0,405.0,1.33333333333333,0.0,1.0
2016-09-27,5.39,5.39,5.39,5.39,100,404.25,404.25,404.25,404.25,1.33333333333333,0.0,1.0
2016-09-28,5.3,5.3,5.3,5.3,100,397.5,397.5,397.5,397.5,1.33333333333333,0.0,1.0
2016-09-29,5.3,5.3,5.3,5.3,50,397.5,397.5,397.5,397.5,0.666666666666667,0.0,1.0
2016-09-30,5.3,5.3,5.3,5.3,50,397.5,397.5,397.5,397.5,0.666666666666667,0.0,1.0
2016-10-03,5.5,5.5,5.5,5.5,100,412.5,412.5,412.5,412.5,1.33333333333333,0.0,1.0
2016-10-04,5.4,5.4,5.4,5.4,100,405.0,405.0,405.0,405.0,1.33333333333333,0.0,1.0
2016-10-05,5.4,5.4,5.4,5.4,100,405.0,405.0,405.0,405.0,1.33333333333333,0.0,1.0
2016-10-06,5.4,5.4,5.4,5.4,200,405.0,405.0,405.0,405.0,2.66666666666667,0.0,1.0
2016-10-07,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2016-10-10,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2016-10-11,5.4,5.4,5.4,5.4,0,405.0,405.0,405.0,405.0,0,0.0,1.0
2016-10-12,5.5,5.5,5.5,5.5,100,412.5,412.5,412.5,412.5,1.33333333333333,0.0,1.0
2016-10-13,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-14,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-17,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-18,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-19,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-20,5.5,5.5,5.5,5.5,0,412.5,412.5,412.5,412.5,0,0.0,1.0
2016-10-21,5.3,5.3,5.3,5.3,200,397.5,397.5,397.5,397.5,2.66666666666667,0.0,1.0
2016-10-24,5.3,5.3,5.3,5.3,100,397.5,397.5,397.5,397.5,1.33333333333333,0.0,1.0
2016-10-25,5.346,5.346,5.346,5.346,100,400.95,400.95,400.95,400.95,1.33333333333333,0.0,1.0
2016-10-26,5.3,5.3,5.3,5.3,100,397.5,397.5,397.5,397.5,1.33333333333333,0.0,1.0
2016-10-27,5.3,5.3,5.3,5.3,100,397.5,397.5,397.5,397.5,1.33333333333333,0.0,1.0
2016-10-28,5.3,5.3,5.3,5.3,0,397.5,397.5,397.5,397.5,0,0.0,1.0
2016-10-31,5.2,5.2,5.2,5.2,100,390.0,390.0,390.0,390.0,1.33333333333333,0.0,1.0
2016-11-01,5.2,5.2,5.2,5.2,100,390.0,390.0,390.0,390.0,1.33333333333333,0.0,1.0
2016-11-02,5.3,5.3,5.2,5.2,200,397.5,397.5,390.0,390.0,2.66666666666667,0.0,1.0
2016-11-03,5.24,5.4,5.24,5.4,893,393.0,405.0,393.0,405.0,11.9066666666667,0.0,1.0
2016-11-04,5.24,5.25,4.0,5.25,600,393.0,393.75,300.0,393.75,8,0.0,1.0
2016-11-07,5.0,5.0,5.0,5.0,200,375.0,375.0,375.0,375.0,2.66666666666667,0.0,1.0
2016-11-08,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-11-09,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-11-10,5.0,5.0,5.0,5.0,0,375.0,375.0,375.0,375.0,0,0.0,1.0
2016-11-11,4.09,4.51,4.09,4.51,671,306.75,338.25,306.75,338.25,8.94666666666667,0.0,1.0
2016-11-14,4.09,4.09,4.09,4.09,0,306.75,306.75,306.75,306.75,0,0.0,1.0
2016-11-15,3.79,3.8,3.697,3.8,25802,284.25,285.0,277.275,285.0,344.026666666667,0.0,1.0
2016-11-16,3.8,3.8899,3.66,3.8899,13751,285.0,291.7425,274.5,291.7425,183.346666666667,0.0,1.0
2016-11-17,3.88,4.39,3.75,3.8,59767,291.0,329.25,281.25,285.0,796.893333333333,0.0,1.0
2016-11-18,3.8,4.0,3.787,4.0,12400,285.0,300.0,284.025,300.0,165.333333333333,0.0,1.0
2016-11-21,3.79,3.95,3.7454,3.8,9695,284.25,296.25,280.905,285.0,129.266666666667,0.0,1.0
2016-11-22,3.47,3.85,3.4,3.7901,31790,260.25,288.75,255.0,284.2575,423.866666666667,0.0,1.0
2016-11-23,3.47,3.47,3.297,3.47,28847,260.25,260.25,247.275,260.25,384.626666666667,0.0,1.0
2016-11-25,3.25,3.365,3.22,3.365,12517,243.75,252.375,241.5,252.375,166.893333333333,0.0,1.0
2016-11-28,3.21,3.3465,3.1993,3.25,18685,240.75,250.9875,239.9475,243.75,249.133333333333,0.0,1.0
2016-11-29,2.9751,3.11,2.95,3.11,3900,223.1325,233.25,221.25,233.25,52,0.0,1.0
2016-11-30,2.96,2.98,2.95,2.98,2283,222.0,223.5,221.25,223.5,30.44,0.0,1.0
2016-12-01,2.601,2.96,2.6,2.96,31001,195.075,222.0,195.0,222.0,413.346666666667,0.0,1.0
2016-12-02,2.86,3.13,2.55,2.707,42737,214.5,234.75,191.25,203.025,569.826666666667,0.0,1.0
2016-12-05,3.28,3.3515,3.2,3.31,36711,246.0,251.3625,240.0,248.25,489.48,0.0,1.0
2016-12-06,3.45,3.49,3.1,3.4,89156,258.75,261.75,232.5,255.0,1188.74666666667,0.0,1.0
2016-12-07,3.52,3.85,3.45,3.85,104136,264.0,288.75,258.75,288.75,1388.48,0.0,1.0
2016-12-08,3.3,3.65,3.2,3.56,52839,247.5,273.75,240.0,267.0,704.52,0.0,1.0
2016-12-09,3.2869,3.55,3.2,3.55,80257,246.5175,266.25,240.0,266.25,1070.09333333333,0.0,1.0
2016-12-12,3.32,3.365,3.2,3.2,67923,249.0,252.375,240.0,240.0,905.64,0.0,1.0
2016-12-13,3.26,3.53,3.25,3.53,33380,244.5,264.75,243.75,264.75,445.066666666667,0.0,1.0
2016-12-14,3.28,3.35,3.23,3.2601,21747,246.0,251.25,242.25,244.5075,289.96,0.0,1.0
2016-12-15,3.1604,3.3176,3.1,3.3011,24861,237.03,248.82,232.5,247.5825,331.48,0.0,1.0
2016-12-16,3.1,3.415,3.1,3.29,37904,232.5,256.125,232.5,246.75,505.386666666667,0.0,1.0
2016-12-19,3.3089,3.3493,3.2649,3.34,22920,248.1675,251.1975,244.8675,250.5,305.6,0.0,1.0
2016-12-20,3.2894,3.3127,3.2398,3.3035,39636,246.705,248.4525,242.985,247.7625,528.48,0.0,1.0
2016-12-21,3.29,3.53,3.254,3.35,14928,246.75,264.75,244.05,251.25,199.04,0.0,1.0
2016-12-22,3.32,3.32,3.2,3.32,26582,249.0,249.0,240.0,249.0,354.426666666667,0.0,1.0
2016-12-23,3.29,3.3,3.25,3.3,12399,246.75,247.5,243.75,247.5,165.32,0.0,1.0
2016-12-27,3.29,3.3,3.2899,3.29,24799,246.75,247.5,246.7425,246.75,330.653333333333,0.0,1.0
2016-12-28,3.1899,3.25,3.1899,3.25,35500,239.2425,243.75,239.2425,243.75,473.333333333333,0.0,1.0
2016-12-29,3.08,3.2,3.08,3.18,14822,231.0,240.0,231.0,238.5,197.626666666667,0.0,1.0
2016-12-30,3.18,3.215,3.03,3.0472,29269,238.5,241.125,227.25,228.54,390.253333333333,0.0,1.0
2017-01-03,3.2,3.2493,3.0,3.1,25529,240.0,243.6975,225.0,232.5,340.386666666667,0.0,1.0
2017-01-04,3.24,3.25,3.22,3.2372,11801,243.0,243.75,241.5,242.79,157.346666666667,0.0,1.0
2017-01-05,3.25,3.295,3.1,3.1588,18615,243.75,247.125,232.5,236.91,248.2,0.0,1.0
2017-01-06,3.23,3.2589,3.18,3.1823,7326,242.25,244.4175,238.5,238.6725,97.68,0.0,1.0
2017-01-09,3.2,3.2958,3.2,3.2279,11400,240.0,247.185,240.0,242.0925,152,0.0,1.0
2017-01-10,3.2,3.21,3.04,3.06,4893,240.0,240.75,228.0,229.5,65.24,0.0,1.0
2017-01-11,3.19,3.22,3.18,3.2,9400,239.25,241.5,238.5,240.0,125.333333333333,0.0,1.0
2017-01-12,3.2198,3.25,3.2,3.25,14325,241.485,243.75,240.0,243.75,191,0.0,1.0
2017-01-13,3.2386,3.2479,3.2198,3.22,11291,242.895,243.5925,241.485,241.5,150.546666666667,0.0,1.0
2017-01-17,3.2,3.25,3.1,3.2021,26014,240.0,243.75,232.5,240.1575,346.853333333333,0.0,1.0
2017-01-18,3.22,3.27,3.197,3.197,32808,241.5,245.25,239.775,239.775,437.44,0.0,1.0
2017-01-19,3.12,3.2699,3.11,3.2388,12243,234.0,245.2425,233.25,242.91,163.24,0.0,1.0
2017-01-20,3.13,3.2,3.0601,3.1897,9745,234.75,240.0,229.5075,239.2275,129.933333333333,0.0,1.0
2017-01-23,3.13,3.18,3.1,3.1372,5172,234.75,238.5,232.5,235.29,68.96,0.0,1.0
2017-01-24,3.23,3.29,3.1008,3.26,9701,242.25,246.75,232.56,244.5,129.346666666667,0.0,1.0
2017-01-25,3.11,3.29,3.07,3.12,7277,233.25,246.75,230.25,234.0,97.0266666666667,0.0,1.0
2017-01-26,3.03,3.2,3.03,3.1982,17078,227.25,240.0,227.25,239.865,227.706666666667,0.0,1.0
2017-01-27,3.05,3.27,3.02,3.15,13108,228.75,245.25,226.5,236.25,174.773333333333,0.0,1.0
2017-01-30,3.2,3.26,3.16,3.26,10512,240.0,244.5,237.0,244.5,140.16,0.0,1.0
2017-01-31,3.17,3.2498,3.114,3.2498,8028,237.75,243.735,233.55,243.735,107.04,0.0,1.0
2017-02-01,3.17,3.2409,3.1389,3.2409,7278,237.75,243.0675,235.4175,243.0675,97.04,0.0,1.0
2017-02-02,3.19,3.24,3.19,3.23,9380,239.25,243.0,239.25,242.25,125.066666666667,0.0,1.0
2017-02-03,3.19,3.2,3.19,3.2,11016,239.25,240.0,239.25,240.0,146.88,0.0,1.0
2017-02-06,3.21,3.29,3.05,3.05,6358,240.75,246.75,228.75,228.75,84.7733333333333,0.0,1.0
2017-02-07,3.22,3.2387,3.1,3.1,11507,241.5,242.9025,232.5,232.5,153.426666666667,0.0,1.0
2017-02-08,3.19,3.2,3.18,3.1989,24179,239.25,240.0,238.5,239.9175,322.386666666667,0.0,1.0
2017-02-09,3.25,3.3,3.2,3.2,9691,243.75,247.5,240.0,240.0,129.213333333333,0.0,1.0
2017-02-10,3.2211,3.25,3.18,3.2493,19400,241.5825,243.75,238.5,243.6975,258.666666666667,0.0,1.0
2017-02-13,3.12,3.2492,3.12,3.247,7566,234.0,243.69,234.0,243.525,100.88,0.0,1.0
2017-02-14,3.06,3.14,3.05,3.12,18550,229.5,235.5,228.75,234.0,247.333333333333,0.0,1.0
2017-02-15,3.1,3.12,3.08,3.09,11640,232.5,234.0,231.0,231.75,155.2,0.0,1.0
2017-02-16,3.1,3.1,3.0748,3.0748,11200,232.5,232.5,230.61,230.61,149.333333333333,0.0,1.0
2017-02-17,3.12,3.16,3.05,3.05,16556,234.0,237.0,228.75,228.75,220.746666666667,0.0,1.0
2017-02-21,3.1,3.29,3.1,3.29,22478,232.5,246.75,232.5,246.75,299.706666666667,0.0,1.0
2017-02-22,3.06,3.22,3.0593,3.22,9390,229.5,241.5,229.4475,241.5,125.2,0.0,1.0
2017-02-23,3.0299,3.0575,3.01,3.0503,29022,227.2425,229.3125,225.75,228.7725,386.96,0.0,1.0
2017-02-24,3.04,3.22,3.01,3.22,6362,228.0,241.5,225.75,241.5,84.8266666666667,0.0,1.0
2017-02-27,3.05,3.23,3.03,3.23,8272,228.75,242.25,227.25,242.25,110.293333333333,0.0,1.0
2017-02-28,3.04,3.17,3.04,3.0401,4422,228.0,237.75,228.0,228.0075,58.96,0.0,1.0
2017-03-01,2.96,3.2,2.96,3.1799,22657,222.0,240.0,222.0,238.4925,302.093333333333,0.0,1.0
2017-03-02,3.1,3.18,3.0,3.0,11629,232.5,238.5,225.0,225.0,155.053333333333,0.0,1.0
2017-03-03,3.17,3.19,3.061,3.1,8622,237.75,239.25,229.575,232.5,114.96,0.0,1.0
2017-03-06,3.1296,3.2,3.1296,3.2,11600,234.72,240.0,234.72,240.0,154.666666666667,0.0,1.0
2017-03-07,3.06,3.19,3.06,3.19,10793,229.5,239.25,229.5,239.25,143.906666666667,0.0,1.0
2017-03-08,3.06,3.15,3.05,3.147,13061,229.5,236.25,228.75,236.025,174.146666666667,0.0,1.0
2017-03-09,3.0611,3.1499,3.06,3.1,17424,229.5825,236.2425,229.5,232.5,232.32,0.0,1.0
2017-03-10,2.99,3.15,2.95,3.15,29308,224.25,236.25,221.25,236.25,390.773333333333,0.0,1.0
2017-03-13,3.04,3.1201,3.03,3.05,6116,228.0,234.0075,227.25,228.75,81.5466666666667,0.0,1.0
2017-03-14,3.0352,3.0716,3.02,3.0716,18440,227.64,230.37,226.5,230.37,245.866666666667,0.0,1.0
2017-03-15,3.01,3.2,3.0,3.0201,53682,225.75,240.0,225.0,226.5075,715.76,0.0,1.0
2017-03-16,3.0086,3.1001,3.0,3.1001,15529,225.645,232.5075,225.0,232.5075,207.053333333333,0.0,1.0
2017-03-17,3.04,3.1899,3.04,3.09,12150,228.0,239.2425,228.0,231.75,162,0.0,1.0
2017-03-20,3.12,3.15,3.12,3.15,759,234.0,236.25,234.0,236.25,10.12,0.0,1.0
2017-03-21,3.1,3.1414,3.1,3.13,4650,232.5,235.605,232.5,234.75,62,0.0,1.0
2017-03-22,3.0,3.08,3.0,3.05,14349,225.0,231.0,225.0,228.75,191.32,0.0,1.0
2017-03-23,3.08,3.08,3.0,3.0,600,231.0,231.0,225.0,225.0,8,0.0,1.0
2017-03-24,3.05,3.0979,3.05,3.0532,2350,228.75,232.3425,228.75,228.99,31.3333333333333,0.0,1.0
2017-03-27,3.04,3.185,3.04,3.185,2068,228.0,238.875,228.0,238.875,27.5733333333333,0.0,1.0
2017-03-28,3.0,3.0493,3.0,3.04,4006,225.0,228.6975,225.0,228.0,53.4133333333333,0.0,1.0
2017-03-29,2.85,3.0865,2.53,3.03,35435,213.75,231.4875,189.75,227.25,472.466666666667,0.0,1.0
2017-03-30,2.97,3.0,2.9,2.9,13243,222.75,225.0,217.5,217.5,176.573333333333,0.0,1.0
2017-03-31,2.9,2.9986,2.9,2.9968,11689,217.5,224.895,217.5,224.76,155.853333333333,0.0,1.0
2017-04-03,2.9001,2.946,2.9,2.9,1650,217.5075,220.95,217.5,217.5,22,0.0,1.0
2017-04-04,2.9485,3.0511,2.9485,3.0,16671,221.1375,228.8325,221.1375,225.0,222.28,0.0,1.0
2017-04-05,2.85,3.02,2.85,3.02,16550,213.75,226.5,213.75,226.5,220.666666666667,0.0,1.0
2017-04-06,2.64,2.85,2.62,2.85,24587,198.0,213.75,196.5,213.75,327.826666666667,0.0,1.0
2017-04-07,2.71,2.9,2.66,2.8,18850,203.25,217.5,199.5,210.0,251.333333333333,0.0,1.0
2017-04-10,2.71,2.8297,2.696,2.73,18150,203.25,212.2275,202.2,204.75,242,0.0,1.0
2017-04-11,2.83,2.83,2.68,2.7184,13800,212.25,212.25,201.0,203.88,184,0.0,1.0
2017-04-12,2.6851,2.7,2.6,2.7,9000,201.3825,202.5,195.0,202.5,120,0.0,1.0
2017-04-13,2.67,2.7,2.6,2.7,2200,200.25,202.5,195.0,202.5,29.3333333333333,0.0,1.0
2017-04-17,2.75,2.75,2.67,2.67,970,206.25,206.25,200.25,200.25,12.9333333333333,0.0,1.0
2017-04-18,2.65,2.74,2.49,2.7399,10276,198.75,205.5,186.75,205.4925,137.013333333333,0.0,1.0
2017-04-19,2.65,2.6888,2.2947,2.6888,49255,198.75,201.66,172.1025,201.66,656.733333333333,0.0,1.0
2017-04-20,2.47,2.65,2.3,2.65,17645,185.25,198.75,172.5,198.75,235.266666666667,0.0,1.0
2017-04-21,2.29,2.48,2.17,2.48,47016,171.75,186.0,162.75,186.0,626.88,0.0,1.0
2017-04-24,2.27,2.4035,2.18,2.4,3959,170.25,180.2625,163.5,180.0,52.7866666666667,0.0,1.0
2017-04-25,2.25,2.45,2.25,2.2501,13916,168.75,183.75,168.75,168.7575,185.546666666667,0.0,1.0
2017-04-26,2.25,2.3593,2.25,2.35,7100,168.75,176.9475,168.75,176.25,94.6666666666667,0.0,1.0
2017-04-27,2.21,2.36,2.2,2.25,17563,165.75,177.0,165.0,168.75,234.173333333333,0.0,1.0
2017-04-28,2.44,2.79,2.4101,2.79,37453,183.0,209.25,180.7575,209.25,499.373333333333,0.0,1.0
2017-05-01,2.55,2.69,2.34,2.34,12820,191.25,201.75,175.5,175.5,170.933333333333,0.0,1.0
2017-05-02,2.6237,2.63,2.4,2.5,14600,196.7775,197.25,180.0,187.5,194.666666666667,0.0,1.0
2017-05-03,2.67,3.1,2.66,3.1,51638,200.25,232.5,199.5,232.5,688.506666666667,0.0,1.0
2017-05-04,2.7,2.79,2.7,2.75,30377,202.5,209.25,202.5,206.25,405.026666666667,0.0,1.0
2017-05-05,2.8489,3.0,2.8465,3.0,2050,213.6675,225.0,213.4875,225.0,27.3333333333333,0.0,1.0
2017-05-08,2.99,3.07,2.9879,2.9879,8590,224.25,230.25,224.0925,224.0925,114.533333333333,0.0,1.0
2017-05-09,3.08,3.08,2.7,3.0,14922,231.0,231.0,202.5,225.0,198.96,0.0,1.0
2017-05-10,3.06,3.06,2.81,2.96,23597,229.5,229.5,210.75,222.0,314.626666666667,0.0,1.0
2017-05-11,3.0365,3.0365,2.91,2.9101,11600,227.7375,227.7375,218.25,218.2575,154.666666666667,0.0,1.0
2017-05-12,3.04,3.08,2.9,3.08,6471,228.0,231.0,217.5,231.0,86.28,0.0,1.0
2017-05-15,3.08,3.08,3.0,3.0,10839,231.0,231.0,225.0,225.0,144.52,0.0,1.0
2017-05-16,3.09,3.09,3.01,3.02,7753,231.75,231.75,225.75,226.5,103.373333333333,0.0,1.0
2017-05-17,3.1,3.1,3.0001,3.09,10025,232.5,232.5,225.0075,231.75,133.666666666667,0.0,1.0
2017-05-18,3.07,3.1,3.025,3.1,8358,230.25,232.5,226.875,232.5,111.44,0.0,1.0
2017-05-19,3.2,3.2,3.0799,3.08,13118,240.0,240.0,230.9925,231.0,174.906666666667,0.0,1.0
2017-05-22,3.229,3.2958,3.2,3.2,8791,242.175,247.185,240.0,240.0,117.213333333333,0.0,1.0
2017-05-23,3.2899,3.54,3.2,3.54,15193,246.7425,265.5,240.0,265.5,202.573333333333,0.0,1.0
2017-05-24,3.29,3.64,3.2,3.64,24552,246.75,273.0,240.0,273.0,327.36,0.0,1.0
2017-05-25,3.31,3.5014,3.1448,3.3101,18400,248.25,262.605,235.86,248.2575,245.333333333333,0.0,1.0
2017-05-26,3.49,3.69,3.32,3.5,8586,261.75,276.75,249.0,262.5,114.48,0.0,1.0
2017-05-30,3.4772,3.7,3.33,3.7,7262,260.79,277.5,249.75,277.5,96.8266666666667,0.0,1.0
2017-05-31,3.48,3.48,3.2,3.4,13956,261.0,261.0,240.0,255.0,186.08,0.0,1.0
2017-06-01,3.64,3.7,3.19,3.7,7948,273.0,277.5,239.25,277.5,105.973333333333,0.0,1.0
2017-06-02,3.55,3.64,3.3,3.64,8350,266.25,273.0,247.5,273.0,111.333333333333,0.0,1.0
2017-06-05,3.46,3.66,3.25,3.65,9935,259.5,274.5,243.75,273.75,132.466666666667,0.0,1.0
2017-06-06,3.58,3.58,3.4,3.43,4419,268.5,268.5,255.0,257.25,58.92,0.0,1.0
2017-06-07,3.3802,3.4,3.25,3.4,3170,253.515,255.0,243.75,255.0,42.2666666666667,0.0,1.0
2017-06-08,3.3033,3.55,3.3,3.55,7953,247.7475,266.25,247.5,266.25,106.04,0.0,1.0
2017-06-09,3.33,4.16,3.33,3.96,22543,249.75,312.0,249.75,297.0,300.573333333333,0.0,1.0
2017-06-12,3.3,3.35,3.2886,3.35,8398,247.5,251.25,246.645,251.25,111.973333333333,0.0,1.0
2017-06-13,3.3,3.3,3.3,3.3,103,247.5,247.5,247.5,247.5,1.37333333333333,0.0,1.0
2017-06-14,3.2,3.36,3.17,3.36,2595,240.0,252.0,237.75,252.0,34.6,0.0,1.0
2017-06-15,3.61,3.63,2.77,3.2,11553,270.75,272.25,207.75,240.0,154.04,0.0,1.0
2017-06-16,3.3,3.4001,3.3,3.4001,3575,247.5,255.0075,247.5,255.0075,47.6666666666667,0.0,1.0
2017-06-19,3.2,3.61,3.2,3.6014,5729,240.0,270.75,240.0,270.105,76.3866666666667,0.0,1.0
2017-06-20,3.2,3.2455,3.0,3.0,6457,240.0,243.4125,225.0,225.0,86.0933333333333,0.0,1.0
2017-06-21,3.3399,3.3399,3.3399,3.3399,200,250.4925,250.4925,250.4925,250.4925,2.66666666666667,0.0,1.0
2017-06-22,3.2001,3.32,3.2001,3.32,408,240.0075,249.0,240.0075,249.0,5.44,0.0,1.0
2017-06-23,3.15,3.34,3.05,3.34,5926,236.25,250.5,228.75,250.5,79.0133333333333,0.0,1.0
2017-06-26,3.2004,3.23,3.2,3.23,8000,240.03,242.25,240.0,242.25,106.666666666667,0.0,1.0
2017-06-27,3.2,3.3,3.2,3.2,3792,240.0,247.5,240.0,240.0,50.56,0.0,1.0
2017-06-28,3.21,3.3,3.21,3.3,490,240.75,247.5,240.75,247.5,6.53333333333333,0.0,1.0
2017-06-29,3.1892,3.21,3.1579,3.21,7176,239.19,240.75,236.8425,240.75,95.68,0.0,1.0
2017-06-30,3.19,3.2492,3.19,3.247,3300,239.25,243.69,239.25,243.525,44,0.0,1.0
2017-07-03,3.16,3.2,3.16,3.2,5200,237.0,240.0,237.0,240.0,69.3333333333333,0.0,1.0
2017-07-05,3.19,3.24,3.19,3.24,1734,239.25,243.0,239.25,243.0,23.12,0.0,1.0
2017-07-06,3.18,3.21,3.18,3.1901,1800,238.5,240.75,238.5,239.2575,24,0.0,1.0
2017-07-07,3.1599,3.207,3.15,3.207,7700,236.9925,240.525,236.25,240.525,102.666666666667,0.0,1.0
2017-07-10,3.04,3.2372,3.0,3.1749,14311,228.0,242.79,225.0,238.1175,190.813333333333,0.0,1.0
2017-07-11,3.1,3.1,3.05,3.05,2061,232.5,232.5,228.75,228.75,27.48,0.0,1.0
2017-07-12,3.1,3.1,3.0,3.07,2800,232.5,232.5,225.0,230.25,37.3333333333333,0.0,1.0
2017-07-13,3.1,3.1,3.08,3.09,1350,232.5,232.5,231.0,231.75,18,0.0,1.0
2017-07-14,3.1,3.1,3.05,3.0972,5000,232.5,232.5,228.75,232.29,66.6666666666667,0.0,1.0
2017-07-17,3.18,3.18,3.1,3.16,2200,238.5,238.5,232.5,237.0,29.3333333333333,0.0,1.0
2017-07-18,3.0969,3.145,3.045,3.1011,3260,232.2675,235.875,228.375,232.5825,43.4666666666667,0.0,1.0
2017-07-19,3.1477,3.18,3.11,3.177,2700,236.0775,238.5,233.25,238.275,36,0.0,1.0
2017-07-20,3.1,3.1,3.1,3.1,108,232.5,232.5,232.5,232.5,1.44,0.0,1.0
2017-07-21,3.11,3.33,3.05,3.1245,9300,233.25,249.75,228.75,234.3375,124,0.0,1.0
2017-07-24,3.15,3.19,3.1,3.1,3509,236.25,239.25,232.5,232.5,46.7866666666667,0.0,1.0
2017-07-25,3.149,3.149,3.145,3.1472,450,236.175,236.175,235.875,236.04,6,0.0,1.0
2017-07-26,3.15,3.3,3.15,3.15,18567,236.25,247.5,236.25,236.25,247.56,0.0,1.0
2017-07-27,3.219,3.25,3.15,3.16,4277,241.425,243.75,236.25,237.0,57.0266666666667,0.0,1.0
2017-07-28,3.18,3.2,3.155,3.2,9600,238.5,240.0,236.625,240.0,128,0.0,1.0
2017-07-31,3.23,3.2499,3.12,3.2,19010,242.25,243.7425,234.0,240.0,253.466666666667,0.0,1.0
2017-08-01,3.28,3.28,3.28,3.28,1065,246.0,246.0,246.0,246.0,14.2,0.0,1.0
2017-08-02,3.2514,3.27,3.2049,3.2049,3000,243.855,245.25,240.3675,240.3675,40,0.0,1.0
2017-08-03,3.24,3.24,3.16,3.21,1830,243.0,243.0,237.0,240.75,24.4,0.0,1.0
2017-08-04,3.25,3.2778,3.2,3.2778,12820,243.75,245.835,240.0,245.835,170.933333333333,0.0,1.0
2017-08-07,3.22,3.25,3.18,3.25,1840,241.5,243.75,238.5,243.75,24.5333333333333,0.0,1.0
2017-08-08,3.19,3.3,3.15,3.3,7143,239.25,247.5,236.25,247.5,95.24,0.0,1.0
2017-08-09,3.16,3.1851,3.12,3.1851,3113,237.0,238.8825,234.0,238.8825,41.5066666666667,0.0,1.0
2017-08-10,3.1,3.28,3.1,3.28,2597,232.5,246.0,232.5,246.0,34.6266666666667,0.0,1.0
2017-08-11,3.1,3.15,3.1,3.12,1184,232.5,236.25,232.5,234.0,15.7866666666667,0.0,1.0
2017-08-14,3.16,3.19,3.16,3.19,964,237.0,239.25,237.0,239.25,12.8533333333333,0.0,1.0
2017-08-15,3.18,3.2163,3.16,3.2001,7961,238.5,241.2225,237.0,240.0075,106.146666666667,0.0,1.0
2017-08-16,3.0,3.1599,2.99,2.99,10759,225.0,236.9925,224.25,224.25,143.453333333333,0.0,1.0
2017-08-17,3.0,3.11,2.985,3.05,10276,225.0,233.25,223.875,228.75,137.013333333333,0.0,1.0
2017-08-18,2.9972,3.01,2.9972,3.0011,10648,224.79,225.75,224.79,225.0825,141.973333333333,0.0,1.0
2017-08-21,3.01,3.02,3.0,3.0021,5233,225.75,226.5,225.0,225.1575,69.7733333333333,0.0,1.0
2017-08-22,2.9848,3.0311,2.805,3.01,34653,223.86,227.3325,210.375,225.75,462.04,0.0,1.0
2017-08-23,2.989,3.0,2.9,2.9145,6068,224.175,225.0,217.5,218.5875,80.9066666666667,0.0,1.0
2017-08-24,3.0,3.0,2.91,2.91,4553,225.0,225.0,218.25,218.25,60.7066666666667,0.0,1.0
2017-08-25,2.98,3.1,2.98,3.0,12484,223.5,232.5,223.5,225.0,166.453333333333,0.0,1.0
2017-08-28,2.98,3.05,2.98,3.05,1450,223.5,228.75,223.5,228.75,19.3333333333333,0.0,1.0
2017-08-29,2.9999,3.03,2.95,3.0,17904,224.9925,227.25,221.25,225.0,238.72,0.0,1.0
2017-08-30,2.9,3.02,2.9,3.02,3192,217.5,226.5,217.5,226.5,42.56,0.0,1.0
2017-08-31,2.92,3.0,2.9,2.9001,10479,219.0,225.0,217.5,217.5075,139.72,0.0,1.0
2017-09-01,2.92,2.966,2.92,2.966,1102,219.0,222.45,219.0,222.45,14.6933333333333,0.0,1.0
2017-09-05,3.0,3.0,2.93,2.94,7812,225.0,225.0,219.75,220.5,104.16,0.0,1.0
2017-09-06,2.999,3.0,2.92,3.0,18739,224.925,225.0,219.0,225.0,249.853333333333,0.0,1.0
2017-09-07,2.94,2.9672,2.93,2.9672,982,220.5,222.54,219.75,222.54,13.0933333333333,0.0,1.0
2017-09-08,2.97,2.9793,2.96,2.9628,6628,222.75,223.4475,222.0,222.21,88.3733333333333,0.0,1.0
2017-09-11,2.97,2.99,2.955,2.99,12700,222.75,224.25,221.625,224.25,169.333333333333,0.0,1.0
2017-09-12,2.99,2.99,2.95,2.97,3955,224.25,224.25,221.25,222.75,52.7333333333333,0.0,1.0
2017-09-13,2.88,2.9,2.39,2.39,8300,216.0,217.5,179.25,179.25,110.666666666667,0.0,1.0
2017-09-14,2.88,2.99,2.88,2.88,7766,216.0,224.25,216.0,216.0,103.546666666667,0.0,1.0
2017-09-15,2.84,2.9,2.84,2.89,5922,213.0,217.5,213.0,216.75,78.96,0.0,1.0
2017-09-18,2.85,2.85,2.84,2.84,500,213.75,213.75,213.0,213.0,6.66666666666667,0.0,1.0
2017-09-19,2.95,2.95,2.87,2.87,3623,221.25,221.25,215.25,215.25,48.3066666666667,0.0,1.0
2017-09-20,2.92,2.94,2.92,2.9399,1214,219.0,220.5,219.0,220.4925,16.1866666666667,0.0,1.0
2017-09-21,2.92,2.92,2.92,2.92,100,219.0,219.0,219.0,219.0,1.33333333333333,0.0,1.0
2017-09-22,2.71,2.75,2.7,2.7499,11775,203.25,206.25,202.5,206.2425,157,0.0,1.0
2017-09-25,2.71,2.71,2.71,2.71,32,203.25,203.25,203.25,203.25,0.426666666666667,0.0,1.0
2017-09-26,2.67,2.72,2.67,2.71,10092,200.25,204.0,200.25,203.25,134.56,0.0,1.0
2017-09-27,2.71,2.82,2.67,2.8,5940,203.25,211.5,200.25,210.0,79.2,0.0,1.0
2017-09-28,2.72,2.72,2.6859,2.72,9091,204.0,204.0,201.4425,204.0,121.213333333333,0.0,1.0
2017-09-29,2.68,2.7,2.68,2.68,5941,201.0,202.5,201.0,201.0,79.2133333333333,0.0,1.0
2017-10-02,2.7,2.72,2.6899,2.6899,3162,202.5,204.0,201.7425,201.7425,42.16,0.0,1.0
2017-10-03,2.62,2.63,2.62,2.62,474,196.5,197.25,196.5,196.5,6.32,0.0,1.0
2017-10-04,2.85,2.8501,2.69,2.69,4300,213.75,213.7575,201.75,201.75,57.3333333333333,0.0,1.0
2017-10-05,2.71,2.879,2.71,2.85,6134,203.25,215.925,203.25,213.75,81.7866666666667,0.0,1.0
2017-10-06,2.71,2.72,2.7,2.72,4943,203.25,204.0,202.5,204.0,65.9066666666667,0.0,1.0
2017-10-09,2.65,2.71,2.005,2.71,4202,198.75,203.25,150.375,203.25,56.0266666666667,0.0,1.0
2017-10-10,2.65,2.65,2.65,2.65,0,198.75,198.75,198.75,198.75,0,0.0,1.0
2017-10-11,2.6,2.74,2.3,2.3,9168,195.0,205.5,172.5,172.5,122.24,0.0,1.0
2017-10-12,2.5756,2.6011,2.5,2.6011,6603,193.17,195.0825,187.5,195.0825,88.04,0.0,1.0
2017-10-13,2.41,2.79,2.3571,2.59,13349,180.75,209.25,176.7825,194.25,177.986666666667,0.0,1.0
2017-10-16,2.48,2.48,2.4199,2.45,3050,186.0,186.0,181.4925,183.75,40.6666666666667,0.0,1.0
2017-10-17,2.49,2.5,2.49,2.5,12272,186.75,187.5,186.75,187.5,163.626666666667,0.0,1.0
2017-10-18,2.52,2.6899,2.49,2.531,17150,189.0,201.7425,186.75,189.825,228.666666666667,0.0,1.0
2017-10-19,2.42,2.5501,2.42,2.5501,8262,181.5,191.2575,181.5,191.2575,110.16,0.0,1.0
2017-10-20,2.465,2.69,2.45,2.69,5054,184.875,201.75,183.75,201.75,67.3866666666667,0.0,1.0
2017-10-23,2.55,2.56,2.47,2.47,1388,191.25,192.0,185.25,185.25,18.5066666666667,0.0,1.0
2017-10-24,2.47,2.57,2.36,2.36,16717,185.25,192.75,177.0,177.0,222.893333333333,0.0,1.0
2017-10-25,2.46,2.5,2.46,2.4999,1136,184.5,187.5,184.5,187.4925,15.1466666666667,0.0,1.0
2017-10-26,2.45,2.4601,2.44,2.46,2300,183.75,184.5075,183.0,184.5,30.6666666666667,0.0,1.0
2017-10-27,2.4,2.44,2.4,2.44,2155,180.0,183.0,180.0,183.0,28.7333333333333,0.0,1.0
2017-10-30,2.5,2.5,2.3643,2.3643,2300,187.5,187.5,177.3225,177.3225,30.6666666666667,0.0,1.0
2017-10-31,2.4183,2.43,2.41,2.41,1249,181.3725,182.25,180.75,180.75,16.6533333333333,0.0,1.0
2017-11-01,2.4183,2.4183,2.4183,2.4183,0,181.3725,181.3725,181.3725,181.3725,0,0.0,1.0
2017-11-02,2.55,2.61,2.52,2.58,9174,191.25,195.75,189.0,193.5,122.32,0.0,1.0
2017-11-03,2.55,2.55,2.55,2.55,1,191.25,191.25,191.25,191.25,0.0133333333333333,0.0,1.0
2017-11-06,2.49,2.63,2.49,2.5101,11701,186.75,197.25,186.75,188.2575,156.013333333333,0.0,1.0
2017-11-07,2.6,2.6,2.47,2.47,3500,195.0,195.0,185.25,185.25,46.6666666666667,0.0,1.0
2017-11-08,2.62,2.848,2.6,2.6,5104,196.5,213.6,195.0,195.0,68.0533333333333,0.0,1.0
2017-11-09,2.62,2.62,2.62,2.62,0,196.5,196.5,196.5,196.5,0,0.0,1.0
2017-11-10,2.57,2.58,2.56,2.56,687,192.75,193.5,192.0,192.0,9.16,0.0,1.0
2017-11-13,2.74,2.85,2.62,2.85,5986,205.5,213.75,196.5,213.75,79.8133333333333,0.0,1.0
2017-11-14,2.68,2.85,2.6699,2.85,3005,201.0,213.75,200.2425,213.75,40.0666666666667,0.0,1.0
2017-11-15,2.58,2.6,2.5,2.6,3957,193.5,195.0,187.5,195.0,52.76,0.0,1.0
2017-11-16,2.58,2.58,2.58,2.58,0,193.5,193.5,193.5,193.5,0,0.0,1.0
2017-11-17,2.4,2.41,2.22,2.41,6442,180.0,180.75,166.5,180.75,85.8933333333333,0.0,1.0
2017-11-20,2.4,2.6,2.3989,2.6,1310,180.0,195.0,179.9175,195.0,17.4666666666667,0.0,1.0
2017-11-21,2.39,2.41,2.2801,2.41,8834,179.25,180.75,171.0075,180.75,117.786666666667,0.0,1.0
2017-11-22,2.4,2.68,2.3001,2.68,7000,180.0,201.0,172.5075,201.0,93.3333333333333,0.0,1.0
2017-11-24,2.58,2.6,2.5,2.5,4400,193.5,195.0,187.5,187.5,58.6666666666667,0.0,1.0
2017-11-27,2.53,2.57,2.51,2.57,609,189.75,192.75,188.25,192.75,8.12,0.0,1.0
2017-11-28,2.75,2.75,2.4999,2.5,8850,206.25,206.25,187.4925,187.5,118,0.0,1.0
2017-11-29,2.64,2.706,2.596,2.64,14895,198.0,202.95,194.7,198.0,198.6,0.0,1.0
2017-11-30,2.7,2.73,2.64,2.64,31792,202.5,204.75,198.0,198.0,423.893333333333,0.0,1.0
2017-12-01,2.69,2.7,2.66,2.7,6506,201.75,202.5,199.5,202.5,86.7466666666667,0.0,1.0
2017-12-04,2.7,2.72,2.6989,2.711,12230,202.5,204.0,202.4175,203.325,163.066666666667,0.0,1.0
2017-12-05,2.8,2.8425,2.701,2.75,8299,210.0,213.1875,202.575,206.25,110.653333333333,0.0,1.0
2017-12-06,3.18,3.6635,2.82,2.82,52357,238.5,274.7625,211.5,211.5,698.093333333333,0.0,1.0
2017-12-07,3.3,3.59,3.19,3.2,122785,247.5,269.25,239.25,240.0,1637.13333333333,0.0,1.0
2017-12-08,3.59,3.72,3.39,3.4,211284,269.25,279.0,254.25,255.0,2817.12,0.0,1.0
2017-12-11,3.75,3.85,3.599,3.6,126092,281.25,288.75,269.925,270.0,1681.22666666667,0.0,1.0
2017-12-12,3.8,3.93,3.75,3.82,147256,285.0,294.75,281.25,286.5,1963.41333333333,0.0,1.0
2017-12-13,3.8,3.88,3.75,3.85,124264,285.0,291.0,281.25,288.75,1656.85333333333,0.0,1.0
2017-12-14,3.83,3.88,3.751,3.81,110222,287.25,291.0,281.325,285.75,1469.62666666667,0.0,1.0
2017-12-15,3.82,3.85,3.8,3.8,69468,286.5,288.75,285.0,285.0,926.24,0.0,1.0
2017-12-18,3.819,3.85,3.58,3.85,112088,286.425,288.75,268.5,288.75,1494.50666666667,0.0,1.0
2017-12-19,3.81,3.82,3.731,3.8,65896,285.75,286.5,279.825,285.0,878.613333333333,0.0,1.0
2017-12-20,3.73,3.8,3.72,3.8,156088,279.75,285.0,279.0,285.0,2081.17333333333,0.0,1.0
2017-12-21,3.7,3.7,3.66,3.7,64348,277.5,277.5,274.5,277.5,857.973333333333,0.0,1.0
2017-12-22,3.7,3.7,3.688,3.7,27893,277.5,277.5,276.6,277.5,371.906666666667,0.0,1.0
2017-12-26,3.9,4.0,3.7,3.7,51327,292.5,300.0,277.5,277.5,684.36,0.0,1.0
2017-12-27,3.87,3.9,3.82,3.9,26462,290.25,292.5,286.5,292.5,352.826666666667,0.0,1.0
2017-12-28,3.85,3.88,3.8,3.86,25760,288.75,291.0,285.0,289.5,343.466666666667,0.0,1.0
2017-12-29,3.85,3.85,3.772,3.85,19876,288.75,288.75,282.9,288.75,265.013333333333,0.0,1.0
2018-01-02,3.66,3.85,3.65,3.85,55557,274.5,288.75,273.75,288.75,740.76,0.0,1.0
2018-01-03,3.8,3.8,3.65,3.66,59859,285.0,285.0,273.75,274.5,798.12,0.0,1.0
2018-01-04,3.75,3.8,3.69,3.7,20730,281.25,285.0,276.75,277.5,276.4,0.0,1.0
2018-01-05,3.64,3.72,3.6,3.72,39441,273.0,279.0,270.0,279.0,525.88,0.0,1.0
2018-01-08,3.52,3.6,3.49,3.6,30303,264.0,270.0,261.75,270.0,404.04,0.0,1.0
2018-01-09,3.32,3.57,3.31,3.57,48343,249.0,267.75,248.25,267.75,644.573333333333,0.0,1.0
2018-01-10,3.2,3.3,3.15,3.29,60293,240.0,247.5,236.25,246.75,803.906666666667,0.0,1.0
2018-01-11,3.51,3.57,3.19,3.19,40826,263.25,267.75,239.25,239.25,544.346666666667,0.0,1.0
2018-01-12,3.799,3.799,3.53,3.53,56140,284.925,284.925,264.75,264.75,748.533333333333,0.0,1.0
2018-01-16,3.68,3.85,3.593,3.81,202442,276.0,288.75,269.475,285.75,2699.22666666667,0.0,1.0
2018-01-17,3.7,3.85,3.47,3.66,164638,277.5,288.75,260.25,274.5,2195.17333333333,0.0,1.0
2018-01-18,3.57,3.68,3.53,3.68,28172,267.75,276.0,264.75,276.0,375.626666666667,0.0,1.0
2018-01-19,3.81,3.95,3.54,3.59,160077,285.75,296.25,265.5,269.25,2134.36,0.0,1.0
2018-01-22,3.679,3.85,3.61,3.8,211269,275.925,288.75,270.75,285.0,2816.92,0.0,1.0
2018-01-23,3.56,3.62,3.56,3.601,56906,267.0,271.5,267.0,270.075,758.746666666667,0.0,1.0
2018-01-24,3.57,3.65,3.57,3.62,4312,267.75,273.75,267.75,271.5,57.4933333333333,0.0,1.0
2018-01-25,3.58,3.75,3.54,3.59,12679,268.5,281.25,265.5,269.25,169.053333333333,0.0,1.0
2018-01-26,3.58,3.585,3.36,3.58,73266,268.5,268.875,252.0,268.5,976.88,0.0,1.0
2018-01-29,3.45,3.56,3.411,3.56,14957,258.75,267.0,255.825,267.0,199.426666666667,0.0,1.0
2018-01-30,3.53,3.65,3.45,3.49,23830,264.75,273.75,258.75,261.75,317.733333333333,0.0,1.0
2018-01-31,3.5,3.599,3.36,3.599,14087,262.5,269.925,252.0,269.925,187.826666666667,0.0,1.0
2018-02-01,3.4,3.5,3.37,3.39,51431,255.0,262.5,252.75,254.25,685.746666666667,0.0,1.0
2018-02-02,3.37,3.6,3.37,3.5,13097,252.75,270.0,252.75,262.5,174.626666666667,0.0,1.0
2018-02-05,3.48,3.48,3.4,3.48,9172,261.0,261.0,255.0,261.0,122.293333333333,0.0,1.0
2018-02-06,3.56,3.6,3.37,3.48,39779,267.0,270.0,252.75,261.0,530.386666666667,0.0,1.0
2018-02-07,3.5,3.58,3.46,3.58,3602,262.5,268.5,259.5,268.5,48.0266666666667,0.0,1.0
2018-02-08,3.5,3.5,3.411,3.49,8936,262.5,262.5,255.825,261.75,119.146666666667,0.0,1.0
2018-02-09,3.49,3.58,3.381,3.58,25717,261.75,268.5,253.575,268.5,342.893333333333,0.0,1.0
2018-02-12,3.57,3.67,3.57,3.57,71621,267.75,275.25,267.75,267.75,954.946666666667,0.0,1.0
2018-02-13,3.55,3.55,3.51,3.51,21621,266.25,266.25,263.25,263.25,288.28,0.0,1.0
2018-02-14,3.5,3.54,3.46,3.54,17459,262.5,265.5,259.5,265.5,232.786666666667,0.0,1.0
2018-02-15,3.57,3.6,3.44,3.599,12897,267.75,270.0,258.0,269.925,171.96,0.0,1.0
2018-02-16,3.6,3.6,3.5,3.57,14528,270.0,270.0,262.5,267.75,193.706666666667,0.0,1.0
2018-02-20,3.55,3.55,3.499,3.5,9638,266.25,266.25,262.425,262.5,128.506666666667,0.0,1.0
2018-02-21,3.49,3.51,3.45,3.51,15366,261.75,263.25,258.75,263.25,204.88,0.0,1.0
2018-02-22,3.4899,3.5,3.4311,3.5,9459,261.7425,262.5,257.3325,262.5,126.12,0.0,1.0
2018-02-23,3.49,3.5,3.46,3.49,12236,261.75,262.5,259.5,261.75,163.146666666667,0.0,1.0
2018-02-26,3.45,3.48,3.41,3.41,14200,258.75,261.0,255.75,255.75,189.333333333333,0.0,1.0
2018-02-27,3.45,3.45,3.4,3.45,19360,258.75,258.75,255.0,258.75,258.133333333333,0.0,1.0
2018-02-28,3.45,3.45,3.4,3.44,23140,258.75,258.75,255.0,258.0,308.533333333333,0.0,1.0
2018-03-01,3.22,3.45,3.22,3.4,65646,241.5,258.75,241.5,255.0,875.28,0.0,1.0
2018-03-02,3.29,3.37,3.2,3.23,55893,246.75,252.75,240.0,242.25,745.24,0.0,1.0
2018-03-05,3.3,3.3,3.201,3.3,13621,247.5,247.5,240.075,247.5,181.613333333333,0.0,1.0
2018-03-06,3.38,3.38,3.3,3.3,6600,253.5,253.5,247.5,247.5,88,0.0,1.0
2018-03-07,3.39,3.5,3.33,3.5,27266,254.25,262.5,249.75,262.5,363.546666666667,0.0,1.0
2018-03-08,3.35,3.45,3.3,3.39,7886,251.25,258.75,247.5,254.25,105.146666666667,0.0,1.0
2018-03-09,3.34,3.37,3.31,3.35,14731,250.5,252.75,248.25,251.25,196.413333333333,0.0,1.0
2018-03-12,3.32,3.39,3.3,3.3,23726,249.0,254.25,247.5,247.5,316.346666666667,0.0,1.0
2018-03-13,3.26,3.3,3.24,3.299,32846,244.5,247.5,243.0,247.425,437.946666666667,0.0,1.0
2018-03-14,3.23,3.299,3.209,3.28,5458,242.25,247.425,240.675,246.0,72.7733333333333,0.0,1.0
2018-03-15,3.2,3.2,3.13,3.15,4431,240.0,240.0,234.75,236.25,59.08,0.0,1.0
2018-03-16,3.2,3.201,2.82,3.2,9924,240.0,240.075,211.5,240.0,132.32,0.0,1.0
2018-03-19,3.17,3.25,3.1,3.25,13000,237.75,243.75,232.5,243.75,173.333333333333,0.0,1.0
2018-03-20,3.15,3.16,3.04,3.15,15079,236.25,237.0,228.0,236.25,201.053333333333,0.0,1.0
2018-03-21,2.99,3.12,2.94,3.12,32169,224.25,234.0,220.5,234.0,428.92,0.0,1.0
2018-03-22,2.85,3.01,2.81,2.99,32496,213.75,225.75,210.75,224.25,433.28,0.0,1.0
2018-03-23,2.74,2.86,2.62,2.85,30107,205.5,214.5,196.5,213.75,401.426666666667,0.0,1.0
2018-03-26,2.45,2.69,2.37,2.69,24238,183.75,201.75,177.75,201.75,323.173333333333,0.0,1.0
2018-03-27,2.91,3.01,2.43,2.47,64561,218.25,225.75,182.25,185.25,860.813333333333,0.0,1.0
2018-03-28,2.95,2.989,2.66,2.66,30497,221.25,224.175,199.5,199.5,406.626666666667,0.0,1.0
2018-03-29,3.05,3.05,2.77,2.97,42139,228.75,228.75,207.75,222.75,561.853333333333,0.0,1.0
2018-04-02,3.029,3.03,2.99,3.03,7604,227.175,227.25,224.25,227.25,101.386666666667,0.0,1.0
2018-04-03,3.004,3.02,3.004,3.02,502,225.3,226.5,225.3,226.5,6.69333333333333,0.0,1.0
2018-04-04,2.96,2.99,2.95,2.99,402,222.0,224.25,221.25,224.25,5.36,0.0,1.0
2018-04-05,2.97,2.99,2.947,2.947,3663,222.75,224.25,221.025,221.025,48.84,0.0,1.0
2018-04-06,3.02,3.02,3.019,3.019,5000,226.5,226.5,226.425,226.425,66.6666666666667,0.0,1.0
2018-04-09,2.93,3.001,2.93,3.0,9106,219.75,225.075,219.75,225.0,121.413333333333,0.0,1.0
2018-04-10,2.94,3.0,2.94,2.99,13479,220.5,225.0,220.5,224.25,179.72,0.0,1.0
2018-04-11,2.943,2.966,2.943,2.95,6236,220.725,222.45,220.725,221.25,83.1466666666667,0.0,1.0
2018-04-12,2.92,2.95,2.92,2.941,1296,219.0,221.25,219.0,220.575,17.28,0.0,1.0
2018-04-13,2.93,2.94,2.93,2.94,600,219.75,220.5,219.75,220.5,8,0.0,1.0
2018-04-16,2.93,2.95,2.92,2.92,4664,219.75,221.25,219.0,219.0,62.1866666666667,0.0,1.0
2018-04-17,2.92,2.94,2.92,2.94,4707,219.0,220.5,219.0,220.5,62.76,0.0,1.0
2018-04-18,2.93,2.931,2.91,2.93,7064,219.75,219.825,218.25,219.75,94.1866666666667,0.0,1.0
2018-04-19,3.019,3.02,2.94,2.94,5362,226.425,226.5,220.5,220.5,71.4933333333333,0.0,1.0
2018-04-20,3.04,3.279,3.02,3.02,13610,228.0,245.925,226.5,226.5,181.466666666667,0.0,1.0
2018-04-23,2.78,3.03,2.78,3.03,6224,208.5,227.25,208.5,227.25,82.9866666666667,0.0,1.0
2018-04-24,2.97,2.97,2.7,2.81,14582,222.75,222.75,202.5,210.75,194.426666666667,0.0,1.0
2018-04-25,2.78,3.001,2.78,2.95,30792,208.5,225.075,208.5,221.25,410.56,0.0,1.0
2018-04-26,2.789,2.88,2.71,2.88,6430,209.175,216.0,203.25,216.0,85.7333333333333,0.0,1.0
2018-04-27,2.8,2.98,2.7,2.98,30100,210.0,223.5,202.5,223.5,401.333333333333,0.0,1.0
2018-04-30,2.89,3.05,2.81,2.88,40877,216.75,228.75,210.75,216.0,545.026666666667,0.0,1.0
2018-05-01,2.89,2.91,2.89,2.891,2000,216.75,218.25,216.75,216.825,26.6666666666667,0.0,1.0
2018-05-02,2.91,2.91,2.85,2.9,4900,218.25,218.25,213.75,217.5,65.3333333333333,0.0,1.0
2018-05-03,2.92,2.92,2.76,2.76,3300,219.0,219.0,207.0,207.0,44,0.0,1.0
2018-05-04,3.17,3.17,2.93,2.93,1471,237.75,237.75,219.75,219.75,19.6133333333333,0.0,1.0
2018-05-07,2.89,2.99,2.881,2.989,7608,216.75,224.25,216.075,224.175,101.44,0.0,1.0
2018-05-08,2.799,2.91,2.7,2.891,9058,209.925,218.25,202.5,216.825,120.773333333333,0.0,1.0
2018-05-09,2.72,2.9,2.71,2.73,13966,204.0,217.5,203.25,204.75,186.213333333333,0.0,1.0
2018-05-10,2.59,2.71,2.48,2.71,33323,194.25,203.25,186.0,203.25,444.306666666667,0.0,1.0
2018-05-11,2.68,2.7,2.58,2.6,10023,201.0,202.5,193.5,195.0,133.64,0.0,1.0
2018-05-14,2.61,2.701,2.61,2.7,6382,195.75,202.575,195.75,202.5,85.0933333333333,0.0,1.0
2018-05-15,2.48,2.63,2.48,2.63,46953,186.0,197.25,186.0,197.25,626.04,0.0,1.0
2018-05-16,2.586,2.6,2.49,2.58,39600,193.95,195.0,186.75,193.5,528,0.0,1.0
2018-05-17,2.541,2.6,2.48,2.6,29466,190.575,195.0,186.0,195.0,392.88,0.0,1.0
2018-05-18,2.46,2.58,2.4,2.504,39207,184.5,193.5,180.0,187.8,522.76,0.0,1.0
2018-05-21,2.31,2.45,2.25,2.45,59375,173.25,183.75,168.75,183.75,791.666666666667,0.0,1.0
2018-05-22,2.29,2.65,2.24,2.65,52264,171.75,198.75,168.0,198.75,696.853333333333,0.0,1.0
2018-05-23,2.23,2.4,2.23,2.26,35803,167.25,180.0,167.25,169.5,477.373333333333,0.0,1.0
2018-05-24,2.21,2.26,2.2,2.23,40416,165.75,169.5,165.0,167.25,538.88,0.0,1.0
2018-05-25,2.2,2.342,2.18,2.342,35228,165.0,175.65,163.5,175.65,469.706666666667,0.0,1.0
2018-05-29,2.167,2.2,2.16,2.2,30301,162.525,165.0,162.0,165.0,404.013333333333,0.0,1.0
2018-05-30,2.17,2.29,2.135,2.171,37943,162.75,171.75,160.125,162.825,505.906666666667,0.0,1.0
2018-05-31,2.29,2.38,2.171,2.18,36970,171.75,178.5,162.825,163.5,492.933333333333,0.0,1.0
2018-06-01,2.154,2.588,2.09,2.588,31270,161.55,194.1,156.75,194.1,416.933333333333,0.0,1.0
2018-06-04,2.057,2.148,1.74,2.148,50419,154.275,161.1,130.5,161.1,672.253333333333,0.0,1.0
2018-06-05,2.0,2.087,2.0,2.051,13542,150.0,156.525,150.0,153.825,180.56,0.0,1.0
2018-06-06,1.99,2.0,1.96,2.0,14606,149.25,150.0,147.0,150.0,194.746666666667,0.0,1.0
2018-06-07,1.96,1.99,1.921,1.98,21796,147.0,149.25,144.075,148.5,290.613333333333,0.0,1.0
2018-06-08,1.987,1.99,1.96,1.963,25060,149.025,149.25,147.0,147.225,334.133333333333,0.0,1.0
2018-06-11,1.999,2.0,1.95,1.967,28300,149.925,150.0,146.25,147.525,377.333333333333,0.0,1.0
2018-06-12,2.729,2.729,1.9,2.0,58497,204.675,204.675,142.5,150.0,779.96,0.0,1.0
2018-06-13,2.107,2.733,2.01,2.73,88296,158.025,204.975,150.75,204.75,1177.28,0.0,1.0
2018-06-14,2.02,2.149,2.0,2.1,35525,151.5,161.175,150.0,157.5,473.666666666667,0.0,1.0
2018-06-15,2.04,2.103,1.914,2.0,21163,153.0,157.725,143.55,150.0,282.173333333333,0.0,1.0
2018-06-18,1.91,2.033,1.88,2.033,11400,143.25,152.475,141.0,152.475,152,0.0,1.0
2018-06-19,1.87,1.951,1.85,1.95,29876,140.25,146.325,138.75,146.25,398.346666666667,0.0,1.0
2018-06-20,1.866,2.005,1.86,1.861,14483,139.95,150.375,139.5,139.575,193.106666666667,0.0,1.0
2018-06-21,1.99,2.05,1.87,2.001,33238,149.25,153.75,140.25,150.075,443.173333333333,0.0,1.0
2018-06-22,1.9,2.01,1.9,1.917,19033,142.5,150.75,142.5,143.775,253.773333333333,0.0,1.0
2018-06-25,1.95,1.98,1.9,1.91,24940,146.25,148.5,142.5,143.25,332.533333333333,0.0,1.0
2018-06-26,1.98,2.0,1.901,1.951,31245,148.5,150.0,142.575,146.325,416.6,0.0,1.0
2018-06-27,1.987,2.004,1.81,1.921,38121,149.025,150.3,135.75,144.075,508.28,0.0,1.0
2018-06-28,1.813,2.032,1.8,2.019,31925,135.975,152.4,135.0,151.425,425.666666666667,0.0,1.0
2018-06-29,1.959,1.96,1.84,1.861,44809,146.925,147.0,138.0,139.575,597.453333333333,0.0,1.0
2018-07-02,1.89,1.964,1.884,1.95,16829,141.75,147.3,141.3,146.25,224.386666666667,0.0,1.0
2018-07-03,1.934,2.4,1.905,2.4,26127,145.05,180.0,142.875,180.0,348.36,0.0,1.0
2018-07-05,1.88,1.9449,1.86,1.915,34836,141.0,145.8675,139.5,143.625,464.48,0.0,1.0
2018-07-06,1.884,1.99,1.88,1.881,55467,141.3,149.25,141.0,141.075,739.56,0.0,1.0
2018-07-09,1.7,1.985,1.69,1.946,36200,127.5,148.875,126.75,145.95,482.666666666667,0.0,1.0
2018-07-10,1.9,1.91,1.561,1.84,43351,142.5,143.25,117.075,138.0,578.013333333333,0.0,1.0
2018-07-11,2.13,2.133,1.71,1.914,61157,159.75,159.975,128.25,143.55,815.426666666667,0.0,1.0
2018-07-12,2.495,2.51,2.15,2.21,154149,187.125,188.25,161.25,165.75,2055.32,0.0,1.0
2018-07-13,2.31,2.6,2.309,2.31,77002,173.25,195.0,173.175,173.25,1026.69333333333,0.0,1.0
2018-07-16,2.2,2.409,2.2,2.409,36994,165.0,180.675,165.0,180.675,493.253333333333,0.0,1.0
2018-07-17,2.038,2.39,2.0,2.39,23414,152.85,179.25,150.0,179.25,312.186666666667,0.0,1.0
2018-07-18,1.9,2.178,1.9,2.135,29633,142.5,163.35,142.5,160.125,395.106666666667,0.0,1.0
2018-07-19,1.81,1.93,1.81,1.91,41412,135.75,144.75,135.75,143.25,552.16,0.0,1.0
2018-07-20,1.83,1.97,1.83,1.855,33835,137.25,147.75,137.25,139.125,451.133333333333,0.0,1.0
2018-07-23,1.76,1.863,1.71,1.84,27080,132.0,139.725,128.25,138.0,361.066666666667,0.0,1.0
2018-07-24,1.797,1.845,1.79,1.8,31314,134.775,138.375,134.25,135.0,417.52,0.0,1.0
2018-07-25,1.77,1.845,1.77,1.81,24390,132.75,138.375,132.75,135.75,325.2,0.0,1.0
2018-07-26,1.79,1.836,1.79,1.809,18266,134.25,137.7,134.25,135.675,243.546666666667,0.0,1.0
2018-07-27,1.83,1.86,1.799,1.809,19080,137.25,139.5,134.925,135.675,254.4,0.0,1.0
2018-07-30,1.65,2.01,1.64,1.853,55150,123.75,150.75,123.0,138.975,735.333333333333,0.0,1.0
2018-07-31,1.75,1.822,1.68,1.822,27915,131.25,136.65,126.0,136.65,372.2,0.0,1.0
2018-08-01,1.7,1.826,1.7,1.826,13800,127.5,136.95,127.5,136.95,184,0.0,1.0
2018-08-02,1.73,1.826,1.71,1.826,18812,129.75,136.95,128.25,136.95,250.826666666667,0.0,1.0
2018-08-03,1.7,1.797,1.7,1.797,4906,127.5,134.775,127.5,134.775,65.4133333333333,0.0,1.0
2018-08-06,1.668,1.71,1.668,1.7,16010,125.1,128.25,125.1,127.5,213.466666666667,0.0,1.0
2018-08-07,1.7,1.71,1.67,1.67,16950,127.5,128.25,125.25,125.25,226,0.0,1.0
2018-08-08,1.66,1.761,1.66,1.688,16140,124.5,132.075,124.5,126.6,215.2,0.0,1.0
2018-08-09,1.61,1.69,1.6,1.68,17133,120.75,126.75,120.0,126.0,228.44,0.0,1.0
2018-08-10,1.606,1.644,1.6,1.6,20639,120.45,123.3,120.0,120.0,275.186666666667,0.0,1.0
2018-08-13,1.6,1.707,1.58,1.638,16943,120.0,128.025,118.5,122.85,225.906666666667,0.0,1.0
2018-08-14,1.6,1.6317,1.6,1.608,11100,120.0,122.3775,120.0,120.6,148,0.0,1.0
2018-08-15,1.51,1.58,1.5,1.558,13838,113.25,118.5,112.5,116.85,184.506666666667,0.0,1.0
2018-08-16,1.47,1.51,1.42,1.51,6663,110.25,113.25,106.5,113.25,88.84,0.0,1.0
2018-08-17,1.36,1.42,1.284,1.4,18982,102.0,106.5,96.3,105.0,253.093333333333,0.0,1.0
2018-08-20,1.5,1.6,1.066,1.36,141200,112.5,120.0,79.95,102.0,1882.66666666667,0.0,1.0
2018-08-21,1.43,1.617,1.24,1.5,44418,107.25,121.275,93.0,112.5,592.24,0.0,1.0
2018-08-22,1.428,1.43,1.209,1.209,5145,107.1,107.25,90.675,90.675,68.6,0.0,1.0
2018-08-23,1.56,1.64,1.4,1.58,32338,117.0,123.0,105.0,118.5,431.173333333333,0.0,1.0
2018-08-24,1.452,1.56,1.37,1.551,25185,108.9,117.0,102.75,116.325,335.8,0.0,1.0
2018-08-27,1.4,1.45,1.382,1.45,3581,105.0,108.75,103.65,108.75,47.7466666666667,0.0,1.0
2018-08-28,1.35,1.4,1.34,1.4,33396,101.25,105.0,100.5,105.0,445.28,0.0,1.0
2018-08-29,1.26,1.386,1.252,1.386,15762,94.5,103.95,93.9,103.95,210.16,0.0,1.0
2018-08-30,1.188,1.25,1.16,1.25,53553,89.1,93.75,87.0,93.75,714.04,0.0,1.0
2018-08-31,1.28,1.43,1.18,1.43,64713,96.0,107.25,88.5,107.25,862.84,0.0,1.0
2018-09-04,1.12,1.23,1.102,1.18,40724,84.0,92.25,82.65,88.5,542.986666666667,0.0,1.0
2018-09-05,1.1,1.128,1.1,1.12,16903,82.5,84.6,82.5,84.0,225.373333333333,0.0,1.0
2018-09-06,0.99,1.115,0.99,1.11,24947,74.25,83.625,74.25,83.25,332.626666666667,0.0,1.0
2018-09-07,1.13,1.13,1.0,1.1,11429,84.75,84.75,75.0,82.5,152.386666666667,0.0,1.0
2018-09-10,0.95,1.16,0.95,1.16,15069,71.25,87.0,71.25,87.0,200.92,0.0,1.0
2018-09-11,0.95,0.9501,0.95,0.9501,2235,71.25,71.2575,71.25,71.2575,29.8,0.0,1.0
2018-09-12,0.945,0.95,0.907,0.95,17215,70.875,71.25,68.025,71.25,229.533333333333,0.0,1.0
2018-09-13,0.86,0.95,0.85,0.95,29521,64.5,71.25,63.75,71.25,393.613333333333,0.0,1.0
2018-09-14,0.77,0.86,0.75,0.85,66149,57.75,64.5,56.25,63.75,881.986666666667,0.0,1.0
2018-09-17,0.996,0.996,0.751,0.77,50575,74.7,74.7,56.325,57.75,674.333333333333,0.0,1.0
2018-09-18,0.85,0.91,0.825,0.9,8479,63.75,68.25,61.875,67.5,113.053333333333,0.0,1.0
2018-09-19,0.898,0.99,0.82,0.99,43965,67.35,74.25,61.5,74.25,586.2,0.0,1.0
2018-09-20,0.916,0.959,0.8,0.959,22599,68.7,71.925,60.0,71.925,301.32,0.0,1.0
2018-09-21,0.916,0.916,0.916,0.916,51,68.7,68.7,68.7,68.7,0.68,0.0,1.0
2018-09-24,0.865,0.93,0.83,0.879,19580,64.875,69.75,62.25,65.925,261.066666666667,0.0,1.0
2018-09-25,0.76,0.86,0.76,0.86,60125,57.0,64.5,57.0,64.5,801.666666666667,0.0,1.0
2018-09-26,0.884,0.95,0.76,0.76,62180,66.3,71.25,57.0,57.0,829.066666666667,0.0,1.0
2018-09-27,0.84,0.865,0.78,0.82,50586,63.0,64.875,58.5,61.5,674.48,0.0,1.0
2018-09-28,0.82,1.048,0.8,0.84,185896,61.5,78.6,60.0,63.0,2478.61333333333,0.0,1.0
2018-10-01,0.81,0.811,0.794,0.8,6950,60.75,60.825,59.55,60.0,92.6666666666667,0.0,1.0
2018-10-02,0.831,0.88,0.831,0.88,911,62.325,66.0,62.325,66.0,12.1466666666667,0.0,1.0
2018-10-03,0.94,0.95,0.8,0.88,191975,70.5,71.25,60.0,66.0,2559.66666666667,0.0,1.0
2018-10-04,0.85,0.95,0.844,0.95,41338,63.75,71.25,63.3,71.25,551.173333333333,0.0,1.0
2018-10-05,0.85,0.89,0.85,0.86,15850,63.75,66.75,63.75,64.5,211.333333333333,0.0,1.0
2018-10-08,0.816,0.816,0.8,0.813,24350,61.2,61.2,60.0,60.975,324.666666666667,0.0,1.0
2018-10-09,0.801,0.817,0.8,0.817,12000,60.075,61.275,60.0,61.275,160,0.0,1.0
2018-10-10,0.75,0.809,0.75,0.8,58892,56.25,60.675,56.25,60.0,785.226666666667,0.0,1.0
2018-10-11,0.65,0.819,0.65,0.8,7863,48.75,61.425,48.75,60.0,104.84,0.0,1.0
2018-10-12,0.701,0.73,0.68,0.68,11908,52.575,54.75,51.0,51.0,158.773333333333,0.0,1.0
2018-10-15,0.71,0.761,0.7,0.71,2037,53.25,57.075,52.5,53.25,27.16,0.0,1.0
2018-10-16,0.7,0.75,0.7,0.72,10742,52.5,56.25,52.5,54.0,143.226666666667,0.0,1.0
2018-10-17,0.714,0.716,0.675,0.702,23300,53.55,53.7,50.625,52.65,310.666666666667,0.0,1.0
2018-10-18,0.8,0.94,0.68,0.69,322650,60.0,70.5,51.0,51.75,4302,0.0,1.0
2018-10-19,0.73,1.03,0.7,0.88,453100,54.75,77.25,52.5,66.0,6041.33333333333,0.0,1.0
2018-10-22,0.667,0.715,0.65,0.704,62902,50.025,53.625,48.75,52.8,838.693333333333,0.0,1.0
2018-10-23,0.65,0.705,0.633,0.705,16186,48.75,52.875,47.475,52.875,215.813333333333,0.0,1.0
2018-10-24,0.578,0.612,0.556,0.612,101377,43.35,45.9,41.7,45.9,1351.69333333333,0.0,1.0
2018-10-25,0.54,0.58,0.425,0.57,77886,40.5,43.5,31.875,42.75,1038.48,0.0,1.0
2018-10-26,0.416,0.54,0.416,0.54,124698,31.2,40.5,31.2,40.5,1662.64,0.0,1.0
2018-10-29,0.435,0.46,0.416,0.416,17246,32.625,34.5,31.2,31.2,229.946666666667,0.0,1.0
2018-10-30,0.48,0.49,0.416,0.438,47732,36.0,36.75,31.2,32.85,636.426666666667,0.0,1.0
2018-10-31,0.564,0.564,0.45,0.53,69457,42.3,42.3,33.75,39.75,926.093333333333,0.0,1.0
2018-11-01,0.54,0.56,0.54,0.56,26587,40.5,42.0,40.5,42.0,354.493333333333,0.0,1.0
2018-11-02,0.54,0.54,0.5,0.54,13247,40.5,40.5,37.5,40.5,176.626666666667,0.0,1.0
2018-11-05,0.636,0.689,0.53,0.53,48262,47.7,51.675,39.75,39.75,643.493333333333,0.0,1.0
2018-11-06,0.68,0.7,0.629,0.63,28969,51.0,52.5,47.175,47.25,386.253333333333,0.0,1.0
2018-11-07,0.635,0.705,0.635,0.705,10441,47.625,52.875,47.625,52.875,139.213333333333,0.0,1.0
2018-11-08,0.592,0.646,0.562,0.64,23002,44.4,48.45,42.15,48.0,306.693333333333,0.0,1.0
2018-11-09,0.59,0.6,0.572,0.6,19645,44.25,45.0,42.9,45.0,261.933333333333,0.0,1.0
2018-11-12,0.58,0.59,0.58,0.587,6225,43.5,44.25,43.5,44.025,83,0.0,1.0
2018-11-13,0.562,0.58,0.561,0.577,43093,42.15,43.5,42.075,43.275,574.573333333333,0.0,1.0
2018-11-14,0.561,0.573,0.561,0.573,41639,42.075,42.975,42.075,42.975,555.186666666667,0.0,1.0
2018-11-15,0.587,0.59,0.56,0.561,36251,44.025,44.25,42.0,42.075,483.346666666667,0.0,1.0
2018-11-16,0.576,0.615,0.57,0.615,11417,43.2,46.125,42.75,46.125,152.226666666667,0.0,1.0
2018-11-19,0.59,0.59,0.56,0.56,4074,44.25,44.25,42.0,42.0,54.32,0.0,1.0
2018-11-20,0.57,0.57,0.57,0.57,540,42.75,42.75,42.75,42.75,7.2,0.0,1.0
2018-11-21,0.57,0.57,0.567,0.57,32720,42.75,42.75,42.525,42.75,436.266666666667,0.0,1.0
2018-11-23,0.52,0.56,0.52,0.56,2000,39.0,42.0,39.0,42.0,26.6666666666667,0.0,1.0
2018-11-26,0.522,0.522,0.52,0.52,283,39.15,39.15,39.0,39.0,3.77333333333333,0.0,1.0
2018-11-27,0.523,0.523,0.52,0.52,2300,39.225,39.225,39.0,39.0,30.6666666666667,0.0,1.0
2018-11-28,0.523,0.535,0.523,0.535,10117,39.225,40.125,39.225,40.125,134.893333333333,0.0,1.0
2018-11-29,0.532,0.55,0.532,0.545,56414,39.9,41.25,39.9,40.875,752.186666666667,0.0,1.0
2018-11-30,0.523,0.527,0.52,0.52,4800,39.225,39.525,39.0,39.0,64,0.0,1.0
2018-12-03,0.571,0.571,0.571,0.571,100,42.825,42.825,42.825,42.825,1.33333333333333,0.0,1.0
2018-12-04,0.522,0.547,0.522,0.547,1760,39.15,41.025,39.15,41.025,23.4666666666667,0.0,1.0
2018-12-06,0.5201,0.5227,0.5,0.5,2950,39.0075,39.2025,37.5,37.5,39.3333333333333,0.0,1.0
2018-12-07,0.52,0.52,0.52,0.52,18440,39.0,39.0,39.0,39.0,245.866666666667,0.0,1.0
2018-12-10,0.52,0.52,0.52,0.52,2000,39.0,39.0,39.0,39.0,26.6666666666667,0.0,1.0
2018-12-11,0.52,0.52,0.52,0.52,1200,39.0,39.0,39.0,39.0,16,0.0,1.0
2018-12-12,0.537,0.55,0.52,0.52,35900,40.275,41.25,39.0,39.0,478.666666666667,0.0,1.0
2018-12-13,0.523,0.523,0.515,0.523,33100,39.225,39.225,38.625,39.225,441.333333333333,0.0,1.0
2018-12-14,0.5,0.55,0.5,0.55,15900,37.5,41.25,37.5,41.25,212,0.0,1.0
2018-12-17,0.5,0.5,0.5,0.5,3700,37.5,37.5,37.5,37.5,49.3333333333333,0.0,1.0
2018-12-18,0.422,0.541,0.42,0.541,17413,31.65,40.575,31.5,40.575,232.173333333333,0.0,1.0
2018-12-19,0.422,0.422,0.422,0.422,500,31.65,31.65,31.65,31.65,6.66666666666667,0.0,1.0
2018-12-20,0.363,0.436,0.33,0.422,12759,27.225,32.7,24.75,31.65,170.12,0.0,1.0
2018-12-21,0.397,0.397,0.36,0.36,2030,29.775,29.775,27.0,27.0,27.0666666666667,0.0,1.0
2018-12-24,0.397,0.397,0.397,0.397,0,29.775,29.775,29.775,29.775,0,0.0,1.0
2018-12-26,0.397,0.397,0.385,0.387,4297,29.775,29.775,28.875,29.025,57.2933333333333,0.0,1.0
2018-12-27,0.4,0.4,0.301,0.301,2100,30.0,30.0,22.575,22.575,28,0.0,1.0
2018-12-28,0.342,0.53,0.301,0.301,13119,25.65,39.75,22.575,22.575,174.92,0.0,1.0
2018-12-31,0.341,0.4815,0.321,0.3249,11502,25.575,36.1125,24.075,24.3675,153.36,0.0,1.0
2019-01-02,0.34,0.34,0.34,0.34,10110,25.5,25.5,25.5,25.5,134.8,0.0,1.0
2019-01-03,0.35,0.425,0.34,0.36,23100,26.25,31.875,25.5,27.0,308,0.0,1.0
2019-01-04,0.32,0.4,0.32,0.39,25859,24.0,30.0,24.0,29.25,344.786666666667,0.0,1.0
2019-01-07,0.375,0.375,0.32,0.32,219,28.125,28.125,24.0,24.0,2.92,0.0,1.0
2019-01-08,0.4,0.49,0.36,0.375,7748,30.0,36.75,27.0,28.125,103.306666666667,0.0,1.0
2019-01-09,0.404,0.498,0.33,0.4,10155,30.3,37.35,24.75,30.0,135.4,0.0,1.0
2019-01-10,0.354,0.4,0.35,0.385,9142,26.55,30.0,26.25,28.875,121.893333333333,0.0,1.0
2019-01-11,0.483,0.49,0.354,0.356,178448,36.225,36.75,26.55,26.7,2379.30666666667,0.0,1.0
2019-01-14,0.4,0.49,0.4,0.48,38967,30.0,36.75,30.0,36.0,519.56,0.0,1.0
2019-01-15,0.438,0.438,0.33,0.4,13080,32.85,32.85,24.75,30.0,174.4,0.0,1.0
2019-01-16,0.395,0.44,0.33,0.438,46125,29.625,33.0,24.75,32.85,615,0.0,1.0
2019-01-17,0.39,0.39,0.374,0.39,42006,29.25,29.25,28.05,29.25,560.08,0.0,1.0
2019-01-18,0.71,1.02,0.39,0.39,3472898,53.25,76.5,29.25,29.25,46305.3066666667,0.0,1.0
2019-01-22,0.76,0.99,0.72,0.77,1180969,57.0,74.25,54.0,57.75,15746.2533333333,0.0,1.0
2019-01-23,0.79,0.83,0.723,0.77,281283,59.25,62.25,54.225,57.75,3750.44,0.0,1.0
2019-01-24,0.73,0.8,0.73,0.75,118443,54.75,60.0,54.75,56.25,1579.24,0.0,1.0
2019-01-25,0.7,0.779,0.7,0.73,98728,52.5,58.425,52.5,54.75,1316.37333333333,0.0,1.0
2019-01-28,0.64,0.734,0.63,0.734,83452,48.0,55.05,47.25,55.05,1112.69333333333,0.0,1.0
2019-01-29,0.627,0.703,0.6,0.7,92446,47.025,52.725,45.0,52.5,1232.61333333333,0.0,1.0
2019-01-30,0.55,0.633,0.519,0.633,44292,41.25,47.475,38.925,47.475,590.56,0.0,1.0
2019-01-31,0.53,0.6,0.511,0.53,172733,39.75,45.0,38.325,39.75,2303.10666666667,0.0,1.0
2019-02-01,0.53,0.6,0.521,0.53,38300,39.75,45.0,39.075,39.75,510.666666666667,0.0,1.0
2019-02-04,0.6,0.603,0.53,0.53,61767,45.0,45.225,39.75,39.75,823.56,0.0,1.0
2019-02-05,0.555,0.65,0.54,0.543,56080,41.625,48.75,40.5,40.725,747.733333333333,0.0,1.0
2019-02-06,0.55,0.65,0.55,0.65,12218,41.25,48.75,41.25,48.75,162.906666666667,0.0,1.0
2019-02-07,0.59,0.63,0.55,0.603,66855,44.25,47.25,41.25,45.225,891.4,0.0,1.0
2019-02-08,0.58,0.592,0.55,0.56,16051,43.5,44.4,41.25,42.0,214.013333333333,0.0,1.0
2019-02-11,0.56,0.56,0.55,0.55,26054,42.0,42.0,41.25,41.25,347.386666666667,0.0,1.0
2019-02-12,0.55,0.575,0.55,0.553,7414,41.25,43.125,41.25,41.475,98.8533333333333,0.0,1.0
2019-02-13,0.553,0.558,0.55,0.55,25024,41.475,41.85,41.25,41.25,333.653333333333,0.0,1.0
2019-02-14,0.5,0.55,0.45,0.55,73322,37.5,41.25,33.75,41.25,977.626666666667,0.0,1.0
2019-02-15,0.49,0.506,0.46,0.46,31357,36.75,37.95,34.5,34.5,418.093333333333,0.0,1.0
2019-02-19,0.4794,0.49,0.46,0.49,12984,35.955,36.75,34.5,36.75,173.12,0.0,1.0
2019-02-20,0.46,0.509,0.46,0.47,30358,34.5,38.175,34.5,35.25,404.773333333333,0.0,1.0
2019-02-21,0.4729,0.53,0.47,0.47,28167,35.4675,39.75,35.25,35.25,375.56,0.0,1.0
2019-02-22,0.5101,0.5616,0.4601,0.4725,137096,38.2575,42.12,34.5075,35.4375,1827.94666666667,0.0,1.0
2019-02-25,0.5,0.6,0.5,0.53,121485,37.5,45.0,37.5,39.75,1619.8,0.0,1.0
2019-02-26,0.51,0.52,0.475,0.5,57220,38.25,39.0,35.625,37.5,762.933333333333,0.0,1.0
2019-02-27,0.46,0.49,0.453,0.481,52746,34.5,36.75,33.975,36.075,703.28,0.0,1.0
2019-02-28,0.45,0.599,0.442,0.49,278774,33.75,44.925,33.15,36.75,3716.98666666667,0.0,1.0
2019-03-01,0.471,0.519,0.46,0.46,93640,35.325,38.925,34.5,34.5,1248.53333333333,0.0,1.0
2019-03-04,0.59,0.59,0.457,0.485,490803,44.25,44.25,34.275,36.375,6544.04,0.0,1.0
2019-03-05,0.704,0.75,0.55,0.59,461530,52.8,56.25,41.25,44.25,6153.73333333333,0.0,1.0
2019-03-06,0.68,0.9,0.68,0.7,905031,51.0,67.5,51.0,52.5,12067.08,0.0,1.0
2019-03-07,0.791,0.81,0.696,0.72,119183,59.325,60.75,52.2,54.0,1589.10666666667,0.0,1.0
2019-03-08,0.756,0.78,0.65,0.66,70578,56.7,58.5,48.75,49.5,941.04,0.0,1.0
2019-03-11,0.775,0.798,0.76,0.76,82999,58.125,59.85,57.0,57.0,1106.65333333333,0.0,1.0
2019-03-12,0.81,0.825,0.65,0.775,141087,60.75,61.875,48.75,58.125,1881.16,0.0,1.0
2019-03-13,0.82,0.83,0.752,0.8,42286,61.5,62.25,56.4,60.0,563.813333333333,0.0,1.0
2019-03-14,0.777,0.81,0.777,0.8,42409,58.275,60.75,58.275,60.0,565.453333333333,0.0,1.0
2019-03-15,0.84,0.8803,0.7767,0.7801,135346,63.0,66.0225,58.2525,58.5075,1804.61333333333,0.0,1.0
2019-03-18,0.855,0.88,0.801,0.84,36634,64.125,66.0,60.075,63.0,488.453333333333,0.0,1.0
2019-03-19,0.87,0.888,0.813,0.813,24818,65.25,66.6,60.975,60.975,330.906666666667,0.0,1.0
2019-03-20,0.841,0.9,0.83,0.9,69354,63.075,67.5,62.25,67.5,924.72,0.0,1.0
2019-03-21,0.85,0.89,0.814,0.88,68936,63.75,66.75,61.05,66.0,919.146666666667,0.0,1.0
2019-03-22,0.85,0.88,0.816,0.88,43731,63.75,66.0,61.2,66.0,583.08,0.0,1.0
2019-03-25,0.842,0.855,0.76,0.82,49566,63.15,64.125,57.0,61.5,660.88,0.0,1.0
2019-03-26,0.95,1.0,0.857,0.88,737366,71.25,75.0,64.275,66.0,9831.54666666667,0.0,1.0
2019-03-27,0.85,0.97,0.85,0.95,271151,63.75,72.75,63.75,71.25,3615.34666666667,0.0,1.0
2019-03-28,0.93,0.95,0.85,0.85,184986,69.75,71.25,63.75,63.75,2466.48,0.0,1.0
2019-03-29,0.85,0.93,0.838,0.93,284778,63.75,69.75,62.85,69.75,3797.04,0.0,1.0
2019-04-01,0.819,0.89,0.76,0.803,206836,61.425,66.75,57.0,60.225,2757.81333333333,0.0,1.0
2019-04-02,0.78,0.804,0.768,0.78,19062,58.5,60.3,57.6,58.5,254.16,0.0,1.0
2019-04-03,0.74,0.78,0.68,0.77,72367,55.5,58.5,51.0,57.75,964.893333333333,0.0,1.0
2019-04-04,0.731,0.75,0.694,0.74,137747,54.825,56.25,52.05,55.5,1836.62666666667,0.0,1.0
2019-04-05,0.762,0.771,0.7,0.7,102187,57.15,57.825,52.5,52.5,1362.49333333333,0.0,1.0
2019-04-08,0.68,0.725,0.68,0.715,46827,51.0,54.375,51.0,53.625,624.36,0.0,1.0
2019-04-09,0.623,0.68,0.61,0.66,46764,46.725,51.0,45.75,49.5,623.52,0.0,1.0
2019-04-10,0.57,0.65,0.55,0.62,62502,42.75,48.75,41.25,46.5,833.36,0.0,1.0
2019-04-11,0.61,0.612,0.55,0.55,42786,45.75,45.9,41.25,41.25,570.48,0.0,1.0
2019-04-12,0.6,0.6,0.587,0.587,1729,45.0,45.0,44.025,44.025,23.0533333333333,0.0,1.0
2019-04-15,0.59,0.613,0.587,0.587,9764,44.25,45.975,44.025,44.025,130.186666666667,0.0,1.0
2019-04-16,0.5887,0.62,0.5203,0.6,31352,44.1525,46.5,39.0225,45.0,418.026666666667,0.0,1.0
2019-04-17,0.587,0.59,0.587,0.587,3792,44.025,44.25,44.025,44.025,50.56,0.0,1.0
2019-04-18,0.576,0.58,0.54,0.58,18471,43.2,43.5,40.5,43.5,246.28,0.0,1.0
2019-04-22,2.43,2.94,2.3,2.7,167990,36.45,44.1,34.5,40.5,11199.3333333333,0.0,0.2
2019-04-23,2.05,2.32,2.05,2.211,11567,30.75,34.8,30.75,33.165,771.133333333333,0.0,1.0
2019-04-24,1.32,2.05,1.11,2.05,1084904,19.8,30.75,16.65,30.75,72326.9333333333,0.0,1.0
2019-04-25,1.24,1.65,1.24,1.29,1117840,18.6,24.75,18.6,19.35,74522.6666666667,0.0,1.0
2019-04-26,1.04,1.35,1.01,1.25,467856,15.6,20.25,15.15,18.75,31190.4,0.0,1.0
2019-04-29,1.12,1.36,1.05,1.08,539344,16.8,20.4,15.75,16.2,35956.2666666667,0.0,1.0
2019-04-30,1.16,1.24,1.1,1.19,167338,17.4,18.6,16.5,17.85,11155.8666666667,0.0,1.0
2019-05-01,1.13,1.21,1.0,1.16,155253,16.95,18.15,15.0,17.4,10350.2,0.0,1.0
2019-05-02,1.3,1.37,1.11,1.15,317590,19.5,20.55,16.65,17.25,21172.6666666667,0.0,1.0
2019-05-03,1.32,1.54,1.3,1.3,221469,19.8,23.1,19.5,19.5,14764.6,0.0,1.0
2019-05-06,1.41,1.473,1.21,1.25,150686,21.15,22.095,18.15,18.75,10045.7333333333,0.0,1.0
2019-05-07,1.38,1.63,1.36,1.39,205894,20.7,24.45,20.4,20.85,13726.2666666667,0.0,1.0
2019-05-08,1.33,1.46,1.32,1.38,151467,19.95,21.9,19.8,20.7,10097.8,0.0,1.0
2019-05-09,1.26,1.39,1.206,1.32,127868,18.9,20.85,18.09,19.8,8524.53333333333,0.0,1.0
2019-05-10,1.3,1.33,1.26,1.311,41554,19.5,19.95,18.9,19.665,2770.26666666667,0.0,1.0
2019-05-13,1.26,1.26,1.25,1.25,48055,18.9,18.9,18.75,18.75,3203.66666666667,0.0,1.0
2019-05-14,1.23,1.26,1.21,1.25,34403,18.45,18.9,18.15,18.75,2293.53333333333,0.0,1.0
2019-05-15,1.27,1.28,1.23,1.236,34492,19.05,19.2,18.45,18.54,2299.46666666667,0.0,1.0
2019-05-16,1.457,1.469,1.28,1.28,64544,21.855,22.035,19.2,19.2,4302.93333333333,0.0,1.0
2019-05-17,1.46,1.57,1.38,1.43,56816,21.9,23.55,20.7,21.45,3787.73333333333,0.0,1.0
2019-05-20,1.36,1.38,1.32,1.38,20057,20.4,20.7,19.8,20.7,1337.13333333333,0.0,1.0
2019-05-21,1.34,1.429,1.32,1.41,32457,20.1,21.435,19.8,21.15,2163.8,0.0,1.0
2019-05-22,1.414,1.45,1.3,1.32,38914,21.21,21.75,19.5,19.8,2594.26666666667,0.0,1.0
2019-05-23,1.401,1.43,1.375,1.386,18539,21.015,21.45,20.625,20.79,1235.93333333333,0.0,1.0
2019-05-24,1.32,1.41,1.31,1.407,16994,19.8,21.15,19.65,21.105,1132.93333333333,0.0,1.0
2019-05-28,1.341,1.46,1.32,1.32,36317,20.115,21.9,19.8,19.8,2421.13333333333,0.0,1.0
2019-05-29,1.28,1.35,1.26,1.35,30457,19.2,20.25,18.9,20.25,2030.46666666667,0.0,1.0
2019-05-30,1.28,1.3,1.26,1.28,4674,19.2,19.5,18.9,19.2,311.6,0.0,1.0
2019-05-31,1.25,1.37,1.22,1.27,80338,18.75,20.55,18.3,19.05,5355.86666666667,0.0,1.0
2019-06-03,1.34,1.38,1.3,1.3,4939,20.1,20.7,19.5,19.5,329.266666666667,0.0,1.0
2019-06-04,1.43,1.4334,1.3166,1.34,23064,21.45,21.501,19.749,20.1,1537.6,0.0,1.0
2019-06-05,1.37,1.41,1.37,1.41,9819,20.55,21.15,20.55,21.15,654.6,0.0,1.0
2019-06-06,1.396,1.401,1.36,1.36,8503,20.94,21.015,20.4,20.4,566.866666666667,0.0,1.0
2019-06-07,1.38,1.4,1.38,1.4,10026,20.7,21.0,20.7,21.0,668.4,0.0,1.0
2019-06-10,1.4085,1.43,1.39,1.39,13174,21.1275,21.45,20.85,20.85,878.266666666667,0.0,1.0
2019-06-11,1.455,1.75,1.41,1.41,171829,21.825,26.25,21.15,21.15,11455.2666666667,0.0,1.0
2019-06-12,1.54,1.565,1.46,1.51,39070,23.1,23.475,21.9,22.65,2604.66666666667,0.0,1.0
2019-06-13,1.68,1.7,1.548,1.548,55439,25.2,25.5,23.22,23.22,3695.93333333333,0.0,1.0
2019-06-14,1.985,2.13,1.72,1.72,175050,29.775,31.95,25.8,25.8,11670,0.0,1.0
2019-06-17,2.33,2.4,2.02,2.02,194818,34.95,36.0,30.3,30.3,12987.8666666667,0.0,1.0
2019-06-18,2.74,3.2,2.39,2.39,755431,41.1,48.0,35.85,35.85,50362.0666666667,0.0,1.0
2019-06-19,3.2,3.2,2.8,2.81,214079,48.0,48.0,42.0,42.15,14271.9333333333,0.0,1.0
2019-06-20,3.18,3.49,2.9186,3.2,288270,47.7,52.35,43.779,48.0,19218,0.0,1.0
2019-06-21,2.59,2.84,1.723,1.9,395418,38.85,42.6,25.845,28.5,26361.2,0.0,1.0
2019-06-24,2.85,2.92,2.55,2.8,114354,42.75,43.8,38.25,42.0,7623.6,0.0,1.0
2019-06-25,2.695,2.88,2.66,2.7,47080,40.425,43.2,39.9,40.5,3138.66666666667,0.0,1.0
2019-06-26,2.35,2.75,2.25,2.75,185250,35.25,41.25,33.75,41.25,12350,0.0,1.0
2019-06-27,2.25,2.35,2.134,2.35,125579,33.75,35.25,32.01,35.25,8371.93333333333,0.0,1.0
2019-06-28,2.34,2.47,2.11,2.47,59771,35.1,37.05,31.65,37.05,3984.73333333333,0.0,1.0
2019-07-01,2.41,2.5,2.34,2.4,37405,36.15,37.5,35.1,36.0,2493.66666666667,0.0,1.0
2019-07-02,2.37,2.44,2.25,2.43,47583,35.55,36.6,33.75,36.45,3172.2,0.0,1.0
2019-07-03,2.21,2.36,2.19,2.26,30581,33.15,35.4,32.85,33.9,2038.73333333333,0.0,1.0
2019-07-05,2.27,2.34,2.19,2.19,28480,34.05,35.1,32.85,32.85,1898.66666666667,0.0,1.0
2019-07-08,2.14,2.31,1.986,2.31,22508,32.1,34.65,29.79,34.65,1500.53333333333,0.0,1.0
2019-07-09,1.95,2.129,1.95,2.129,12574,29.25,31.935,29.25,31.935,838.266666666667,0.0,1.0
2019-07-10,1.95,1.995,1.8,1.995,24870,29.25,29.925,27.0,29.925,1658,0.0,1.0
2019-07-11,1.68,1.92,1.63,1.92,78416,25.2,28.8,24.45,28.8,5227.73333333333,0.0,1.0
2019-07-12,1.74,1.762,1.699,1.699,834,26.1,26.43,25.485,25.485,55.6,0.0,1.0
2019-07-15,1.48,1.762,1.46,1.754,26921,22.2,26.43,21.9,26.31,1794.73333333333,0.0,1.0
2019-07-16,1.8,2.18,1.54,1.54,78101,27.0,32.7,23.1,23.1,5206.73333333333,0.0,1.0
2019-07-17,1.901,2.03,1.706,1.85,35556,28.515,30.45,25.59,27.75,2370.4,0.0,1.0
2019-07-18,1.93,2.03,1.879,1.99,8639,28.95,30.45,28.185,29.85,575.933333333333,0.0,1.0
2019-07-19,1.99,2.02,1.7,1.87,32803,29.85,30.3,25.5,28.05,2186.86666666667,0.0,1.0
2019-07-22,1.95,2.17,1.94,2.0,22393,29.25,32.55,29.1,30.0,1492.86666666667,0.0,1.0
2019-07-23,1.92,1.99,1.711,1.75,8701,28.8,29.85,25.665,26.25,580.066666666667,0.0,1.0
2019-07-24,1.95,1.95,1.789,1.95,7932,29.25,29.25,26.835,29.25,528.8,0.0,1.0
2019-07-25,1.8,1.94,1.8,1.94,6687,27.0,29.1,27.0,29.1,445.8,0.0,1.0
2019-07-26,1.9,1.94,1.835,1.835,5559,28.5,29.1,27.525,27.525,370.6,0.0,1.0
2019-07-29,1.84,1.9,1.73,1.73,2334,27.6,28.5,25.95,25.95,155.6,0.0,1.0
2019-07-30,1.89,1.89,1.79,1.81,5769,28.35,28.35,26.85,27.15,384.6,0.0,1.0
2019-07-31,2.0,2.0,1.79,1.82,17994,30.0,30.0,26.85,27.3,1199.6,0.0,1.0
2019-08-01,1.9,1.99,1.9,1.99,867,28.5,29.85,28.5,29.85,57.8,0.0,1.0
2019-08-02,1.87,1.9,1.8,1.9,3916,28.05,28.5,27.0,28.5,261.066666666667,0.0,1.0
2019-08-05,1.78,1.8,1.78,1.8,1936,26.7,27.0,26.7,27.0,129.066666666667,0.0,1.0
2019-08-06,1.61,1.8,1.6,1.8,13139,24.15,27.0,24.0,27.0,875.933333333334,0.0,1.0
2019-08-07,1.6,1.66,1.6,1.66,3007,24.0,24.9,24.0,24.9,200.466666666667,0.0,1.0
2019-08-08,1.568,1.68,1.56,1.68,2321,23.52,25.2,23.4,25.2,154.733333333333,0.0,1.0
2019-08-09,1.575,1.575,1.57,1.57,668,23.625,23.625,23.55,23.55,44.5333333333333,0.0,1.0
2019-08-12,1.7,1.7,1.7,1.7,470,25.5,25.5,25.5,25.5,31.3333333333333,0.0,1.0
2019-08-13,1.55,1.551,1.55,1.551,497,23.25,23.265,23.25,23.265,33.1333333333333,0.0,1.0
2019-08-14,1.55,1.551,1.55,1.551,500,23.25,23.265,23.25,23.265,33.3333333333333,0.0,1.0
2019-08-15,1.7,1.7,1.7,1.7,268,25.5,25.5,25.5,25.5,17.8666666666667,0.0,1.0
2019-08-16,1.47,1.5729,1.01,1.01,2273,22.05,23.5935,15.15,15.15,151.533333333333,0.0,1.0
2019-08-19,1.485,1.5,1.485,1.5,1048,22.275,22.5,22.275,22.5,69.8666666666667,0.0,1.0
2019-08-20,1.485,1.485,1.485,1.485,1,22.275,22.275,22.275,22.275,0.0666666666666667,0.0,1.0
2019-08-21,1.48,1.55,1.35,1.49,7784,22.2,23.25,20.25,22.35,518.933333333333,0.0,1.0
2019-08-22,1.5,1.51,1.5,1.51,801,22.5,22.65,22.5,22.65,53.4,0.0,1.0
2019-08-23,1.56,1.7,1.5,1.5,14391,23.4,25.5,22.5,22.5,959.4,0.0,1.0
2019-08-26,1.58,1.599,1.58,1.599,285,23.7,23.985,23.7,23.985,19,0.0,1.0
2019-08-27,1.7,1.7,1.5,1.5,1274,25.5,25.5,22.5,22.5,84.9333333333333,0.0,1.0
2019-08-28,1.564,1.69,1.56,1.69,7623,23.46,25.35,23.4,25.35,508.2,0.0,1.0
2019-08-29,1.564,1.564,1.564,1.564,53,23.46,23.46,23.46,23.46,3.53333333333333,0.0,1.0
2019-08-30,1.59,1.69,1.59,1.6,8538,23.85,25.35,23.85,24.0,569.2,0.0,1.0
2019-09-03,1.7,1.75,1.59,1.7,18680,25.5,26.25,23.85,25.5,1245.33333333333,0.0,1.0
2019-09-04,1.91,2.0,1.71,1.74,38864,28.65,30.0,25.65,26.1,2590.93333333333,0.0,1.0
2019-09-05,2.15,2.17,1.97,2.0,21838,32.25,32.55,29.55,30.0,1455.86666666667,0.0,1.0
2019-09-06,2.07,2.19,1.99,2.19,10118,31.05,32.85,29.85,32.85,674.533333333333,0.0,1.0
2019-09-09,1.87,2.01,1.845,2.001,39227,28.05,30.15,27.675,30.015,2615.13333333333,0.0,1.0
2019-09-10,1.84,2.0,1.82,1.93,9496,27.6,30.0,27.3,28.95,633.066666666667,0.0,1.0
2019-09-11,1.82,1.94,1.81,1.94,2433,27.3,29.1,27.15,29.1,162.2,0.0,1.0
2019-09-12,1.83,1.85,1.83,1.83,4464,27.45,27.75,27.45,27.45,297.6,0.0,1.0
2019-09-13,1.98,1.98,1.82,1.83,5050,29.7,29.7,27.3,27.45,336.666666666667,0.0,1.0
2019-09-16,1.99,2.05,1.957,2.0,11142,29.85,30.75,29.355,30.0,742.8,0.0,1.0
2019-09-17,1.98,1.98,1.93,1.98,3990,29.7,29.7,28.95,29.7,266,0.0,1.0
2019-09-18,1.98,1.98,1.98,1.98,273,29.7,29.7,29.7,29.7,18.2,0.0,1.0
2019-09-19,1.97,1.97,1.92,1.97,1679,29.55,29.55,28.8,29.55,111.933333333333,0.0,1.0
2019-09-20,1.94,1.97,1.94,1.97,306,29.1,29.55,29.1,29.55,20.4,0.0,1.0
2019-09-23,1.82,1.97,1.82,1.97,19926,27.3,29.55,27.3,29.55,1328.4,0.0,1.0
2019-09-24,1.939,1.97,1.81,1.88,4186,29.085,29.55,27.15,28.2,279.066666666667,0.0,1.0
2019-09-25,1.93,1.93,1.92,1.93,3009,28.95,28.95,28.8,28.95,200.6,0.0,1.0
2019-09-26,1.91,1.97,1.83,1.96,11572,28.65,29.55,27.45,29.4,771.466666666667,0.0,1.0
2019-09-27,1.92,1.96,1.81,1.89,6699,28.8,29.4,27.15,28.35,446.6,0.0,1.0
2019-09-30,1.81,1.96,1.81,1.84,3145,27.15,29.4,27.15,27.6,209.666666666667,0.0,1.0
2019-10-01,1.97,1.97,1.97,1.97,1899,29.55,29.55,29.55,29.55,126.6,0.0,1.0
2019-10-02,1.9,2.0,1.81,1.98,14337,28.5,30.0,27.15,29.7,955.8,0.0,1.0
2019-10-03,1.944,1.98,1.857,1.97,8627,29.16,29.7,27.855,29.55,575.133333333333,0.0,1.0
2019-10-04,1.83,1.95,1.72,1.94,11538,27.45,29.25,25.8,29.1,769.2,0.0,1.0
2019-10-07,1.9,1.95,1.78,1.94,8350,28.5,29.25,26.7,29.1,556.666666666667,0.0,1.0
2019-10-08,1.91,1.93,1.8,1.82,6971,28.65,28.95,27.0,27.3,464.733333333333,0.0,1.0
2019-10-09,1.93,1.94,1.88,1.94,5648,28.95,29.1,28.2,29.1,376.533333333333,0.0,1.0
2019-10-10,1.93,1.94,1.9,1.93,3473,28.95,29.1,28.5,28.95,231.533333333333,0.0,1.0
2019-10-11,1.71,1.94,1.71,1.92,1828,25.65,29.1,25.65,28.8,121.866666666667,0.0,1.0
2019-10-14,1.88,1.92,1.72,1.72,5161,28.2,28.8,25.8,25.8,344.066666666667,0.0,1.0
2019-10-15,1.75,1.86,1.738,1.86,375,26.25,27.9,26.07,27.9,25,0.0,1.0
2019-10-16,1.8,1.81,1.73,1.8,3817,27.0,27.15,25.95,27.0,254.466666666667,0.0,1.0
2019-10-17,1.98,2.0,1.8,1.86,15659,29.7,30.0,27.0,27.9,1043.93333333333,0.0,1.0
2019-10-18,1.785,1.96,1.67,1.96,9122,26.775,29.4,25.05,29.4,608.133333333333,0.0,1.0
2019-10-21,1.8,1.8,1.761,1.761,1346,27.0,27.0,26.415,26.415,89.7333333333333,0.0,1.0
2019-10-22,1.8,1.9,1.8,1.9,3959,27.0,28.5,27.0,28.5,263.933333333333,0.0,1.0
2019-10-23,1.88,1.9,1.702,1.9,10925,28.2,28.5,25.53,28.5,728.333333333333,0.0,1.0
2019-10-24,1.85,1.86,1.84,1.86,485,27.75,27.9,27.6,27.9,32.3333333333333,0.0,1.0
2019-10-25,1.93,1.93,1.85,1.85,30109,28.95,28.95,27.75,27.75,2007.26666666667,0.0,1.0
2019-10-28,1.66,1.91,1.66,1.91,39067,24.9,28.65,24.9,28.65,2604.46666666667,0.0,1.0
2019-10-29,1.93,1.93,1.66,1.872,3536,28.95,28.95,24.9,28.08,235.733333333333,0.0,1.0
2019-10-30,1.98,1.98,1.706,1.706,4440,29.7,29.7,25.59,25.59,296,0.0,1.0
2019-10-31,2.0,2.1,1.98,1.98,7206,30.0,31.5,29.7,29.7,480.4,0.0,1.0
2019-11-01,1.93,2.14,1.93,2.0,8037,28.95,32.1,28.95,30.0,535.8,0.0,1.0
2019-11-04,2.14,2.14,2.0,2.0,5619,32.1,32.1,30.0,30.0,374.6,0.0,1.0
2019-11-05,2.0,2.19,1.985,2.14,27276,30.0,32.85,29.775,32.1,1818.4,0.0,1.0
2019-11-06,2.0,2.0,1.9,1.99,9215,30.0,30.0,28.5,29.85,614.333333333333,0.0,1.0
2019-11-07,1.95,2.0,1.95,2.0,39934,29.25,30.0,29.25,30.0,2662.26666666667,0.0,1.0
2019-11-08,1.95,1.95,1.95,1.95,1054,29.25,29.25,29.25,29.25,70.2666666666667,0.0,1.0
2019-11-11,2.3,2.42,1.94,1.95,43681,34.5,36.3,29.1,29.25,2912.06666666667,0.0,1.0
2019-11-12,2.35,2.45,2.31,2.34,30118,35.25,36.75,34.65,35.1,2007.86666666667,0.0,1.0
2019-11-13,2.38,2.41,2.35,2.4,12305,35.7,36.15,35.25,36.0,820.333333333333,0.0,1.0
2019-11-14,2.4,2.41,2.35,2.4,9021,36.0,36.15,35.25,36.0,601.4,0.0,1.0
2019-11-15,2.437,2.49,2.3,2.48,6599,36.555,37.35,34.5,37.2,439.933333333333,0.0,1.0
2019-11-18,2.4,2.4,2.35,2.35,6627,36.0,36.0,35.25,35.25,441.8,0.0,1.0
2019-11-19,2.4,2.4,2.35,2.353,12551,36.0,36.0,35.25,35.295,836.733333333333,0.0,1.0
2019-11-20,2.43,2.45,2.35,2.45,4318,36.45,36.75,35.25,36.75,287.866666666667,0.0,1.0
2019-11-21,2.42,2.42,2.27,2.35,21484,36.3,36.3,34.05,35.25,1432.26666666667,0.0,1.0
2019-11-22,2.4,2.4,2.252,2.252,4689,36.0,36.0,33.78,33.78,312.6,0.0,1.0
2019-11-25,2.35,2.46,2.35,2.46,7646,35.25,36.9,35.25,36.9,509.733333333333,0.0,1.0
2019-11-26,2.35,2.4,2.34,2.4,4925,35.25,36.0,35.1,36.0,328.333333333333,0.0,1.0
2019-11-27,2.36,2.36,2.36,2.36,526,35.4,35.4,35.4,35.4,35.0666666666667,0.0,1.0
2019-11-29,2.36,2.36,2.36,2.36,88,35.4,35.4,35.4,35.4,5.86666666666667,0.0,1.0
2019-12-02,2.36,2.36,2.36,2.36,1067,35.4,35.4,35.4,35.4,71.1333333333333,0.0,1.0
2019-12-03,2.26,2.27,2.036,2.036,18086,33.9,34.05,30.54,30.54,1205.73333333333,0.0,1.0
2019-12-04,2.25,2.25,2.25,2.25,678,33.75,33.75,33.75,33.75,45.2,0.0,1.0
2019-12-05,2.37,2.37,2.25,2.266,942,35.55,35.55,33.75,33.99,62.8,0.0,1.0
2019-12-06,2.24,2.28,2.24,2.28,1935,33.6,34.2,33.6,34.2,129,0.0,1.0
2019-12-09,2.25,2.26,2.24,2.25,9641,33.75,33.9,33.6,33.75,642.733333333333,0.0,1.0
2019-12-10,2.237,2.26,2.237,2.26,1764,33.555,33.9,33.555,33.9,117.6,0.0,1.0
2019-12-11,2.3,2.3,2.25,2.25,1000,34.5,34.5,33.75,33.75,66.6666666666667,0.0,1.0
2019-12-12,2.261,2.261,2.261,2.261,471,33.915,33.915,33.915,33.915,31.4,0.0,1.0
2019-12-13,2.26,2.305,2.25,2.25,7413,33.9,34.575,33.75,33.75,494.2,0.0,1.0
2019-12-16,2.2,2.25,2.2,2.25,5519,33.0,33.75,33.0,33.75,367.933333333333,0.0,1.0
2019-12-17,2.2,2.2,2.2,2.2,31,33.0,33.0,33.0,33.0,2.06666666666667,0.0,1.0
2019-12-18,2.2,2.2,2.2,2.2,339,33.0,33.0,33.0,33.0,22.6,0.0,1.0
2019-12-19,1.9,2.125,1.89,2.125,4656,28.5,31.875,28.35,31.875,310.4,0.0,1.0
2019-12-20,1.7,1.9,1.7,1.9,5631,25.5,28.5,25.5,28.5,375.4,0.0,1.0
2019-12-23,2.0,2.0,1.9,1.9,3035,30.0,30.0,28.5,28.5,202.333333333333,0.0,1.0
2019-12-24,1.95,1.98,1.9,1.98,5973,29.25,29.7,28.5,29.7,398.2,0.0,1.0
2019-12-26,1.97,1.97,1.97,1.97,2126,29.55,29.55,29.55,29.55,141.733333333333,0.0,1.0
2019-12-27,2.0,2.0,1.94,1.94,613,30.0,30.0,29.1,29.1,40.8666666666667,0.0,1.0
2019-12-30,2.148,2.19,2.113,2.175,1598,32.22,32.85,31.695,32.625,106.533333333333,0.0,1.0
2019-12-31,2.11,2.11,2.11,2.11,1592,31.65,31.65,31.65,31.65,106.133333333333,0.0,1.0
2020-01-02,2.17,2.17,2.1,2.1,752,32.55,32.55,31.5,31.5,50.1333333333333,0.0,1.0
2020-01-03,2.17,2.17,2.17,2.17,542,32.55,32.55,32.55,32.55,36.1333333333333,0.0,1.0
2020-01-06,2.17,2.18,1.787,2.0,2990,32.55,32.7,26.805,30.0,199.333333333333,0.0,1.0
2020-01-07,2.17,2.25,2.15,2.15,9165,32.55,33.75,32.25,32.25,611,0.0,1.0
2020-01-08,2.17,2.17,2.17,2.17,128,32.55,32.55,32.55,32.55,8.53333333333333,0.0,1.0
2020-01-09,2.1699,2.17,2.1699,2.17,671,32.5485,32.55,32.5485,32.55,44.7333333333333,0.0,1.0
2020-01-10,2.13,2.14,2.08,2.08,5444,31.95,32.1,31.2,31.2,362.933333333333,0.0,1.0
2020-01-13,2.1,2.1,2.1,2.1,448,31.5,31.5,31.5,31.5,29.8666666666667,0.0,1.0
2020-01-14,2.037,2.037,2.037,2.037,102,30.555,30.555,30.555,30.555,6.8,0.0,1.0
2020-01-15,2.02,2.02,2.02,2.02,251,30.3,30.3,30.3,30.3,16.7333333333333,0.0,1.0
2020-01-16,2.026,2.026,2.02,2.02,1070,30.39,30.39,30.3,30.3,71.3333333333333,0.0,1.0
2020-01-17,2.03,2.053,2.03,2.04,3225,30.45,30.795,30.45,30.6,215,0.0,1.0
2020-01-21,2.111,2.14,2.08,2.1,4307,31.665,32.1,31.2,31.5,287.133333333333,0.0,1.0
2020-01-22,1.89,1.89,1.89,1.89,2306,28.35,28.35,28.35,28.35,153.733333333333,0.0,1.0
2020-01-23,1.89,1.89,1.89,1.89,109,28.35,28.35,28.35,28.35,7.26666666666667,0.0,1.0
2020-01-24,1.89,1.89,1.89,1.89,147,28.35,28.35,28.35,28.35,9.8,0.0,1.0
2020-01-27,1.89,1.89,1.89,1.89,6,28.35,28.35,28.35,28.35,0.4,0.0,1.0
2020-01-28,1.89,1.89,1.89,1.89,102,28.35,28.35,28.35,28.35,6.8,0.0,1.0
2020-01-29,1.89,1.89,1.89,1.89,21,28.35,28.35,28.35,28.35,1.4,0.0,1.0
2020-01-31,1.89,1.89,1.89,1.89,11,28.35,28.35,28.35,28.35,0.733333333333333,0.0,1.0
2020-02-03,1.89,1.89,1.89,1.89,62,28.35,28.35,28.35,28.35,4.13333333333333,0.0,1.0
2020-02-04,1.801,2.79,1.801,2.13,64246,27.015,41.85,27.015,31.95,4283.06666666667,0.0,1.0
2020-02-05,2.1901,2.4699,2.01,2.1,77157,32.8515,37.0485,30.15,31.5,5143.8,0.0,1.0
2020-02-06,1.8961,2.29,1.82,2.25,17339,28.4415,34.35,27.3,33.75,1155.93333333333,0.0,1.0
2020-02-07,1.96,1.96,1.805,1.805,2307,29.4,29.4,27.075,27.075,153.8,0.0,1.0
2020-02-10,1.995,2.0,1.96,1.99,1479,29.925,30.0,29.4,29.85,98.6,0.0,1.0
2020-02-11,2.0,2.0,1.921,1.921,1231,30.0,30.0,28.815,28.815,82.0666666666667,0.0,1.0
2020-02-12,1.937,1.992,1.82,1.82,2963,29.055,29.88,27.3,27.3,197.533333333333,0.0,1.0
2020-02-13,1.845,2.1,1.82,1.82,50109,27.675,31.5,27.3,27.3,3340.6,0.0,1.0
2020-02-14,1.82,1.84,1.82,1.82,2453,27.3,27.6,27.3,27.3,163.533333333333,0.0,1.0
2020-02-18,1.84,1.864,1.83,1.864,2483,27.6,27.96,27.45,27.96,165.533333333333,0.0,1.0
2020-02-19,1.84,1.859,1.84,1.859,4800,27.6,27.885,27.6,27.885,320,0.0,1.0
2020-02-20,1.8,1.89,1.76,1.89,4152,27.0,28.35,26.4,28.35,276.8,0.0,1.0
2020-02-21,1.769,1.803,1.76,1.79,5985,26.535,27.045,26.4,26.85,399,0.0,1.0
2020-02-24,1.7,1.96,1.32,1.84,14038,25.5,29.4,19.8,27.6,935.866666666667,0.0,1.0
2020-02-25,1.7,1.7,1.7,1.7,107,25.5,25.5,25.5,25.5,7.13333333333333,0.0,1.0
2020-02-26,1.733,1.733,1.7,1.7,2209,25.995,25.995,25.5,25.5,147.266666666667,0.0,1.0
2020-02-27,1.44,1.54,1.44,1.508,2199,21.6,23.1,21.6,22.62,146.6,0.0,1.0
2020-02-28,1.6,1.68,1.44,1.63,11826,24.0,25.2,21.6,24.45,788.4,0.0,1.0
2020-03-02,1.548,1.548,1.548,1.548,903,23.22,23.22,23.22,23.22,60.2,0.0,1.0
2020-03-03,1.44,1.55,1.44,1.55,4200,21.6,23.25,21.6,23.25,280,0.0,1.0
2020-03-04,1.21,1.37,1.21,1.37,507,18.15,20.55,18.15,20.55,33.8,0.0,1.0
2020-03-05,1.2,1.23,1.2,1.23,7736,18.0,18.45,18.0,18.45,515.733333333333,0.0,1.0
2020-03-06,1.15,1.18,1.08,1.18,11094,17.25,17.7,16.2,17.7,739.6,0.0,1.0
2020-03-09,0.5,1.07,0.5,1.07,7145,7.5,16.05,7.5,16.05,476.333333333333,0.0,1.0
2020-03-10,1.23,1.59,0.73,0.73,424034,18.45,23.85,10.95,10.95,28268.9333333333,0.0,1.0
2020-03-11,1.64,1.99,1.26,1.46,249799,24.6,29.85,18.9,21.9,16653.2666666667,0.0,1.0
2020-03-12,1.135,1.48,1.08,1.41,68277,17.025,22.2,16.2,21.15,4551.8,0.0,1.0
2020-03-13,0.97,1.35,0.96,1.1,25241,14.55,20.25,14.4,16.5,1682.73333333333,0.0,1.0
2020-03-16,1.0,1.223,1.0,1.0,9626,15.0,18.345,15.0,15.0,641.733333333333,0.0,1.0
2020-03-17,1.1,1.22,1.05,1.22,39041,16.5,18.3,15.75,18.3,2602.73333333333,0.0,1.0
2020-03-18,1.05,1.22,1.014,1.014,7774,15.75,18.3,15.21,15.21,518.266666666667,0.0,1.0
2020-03-19,0.96,1.0,0.9,1.0,20520,14.4,15.0,13.5,15.0,1368,0.0,1.0
2020-03-20,0.91,1.0,0.903,1.0,2902,13.65,15.0,13.545,15.0,193.466666666667,0.0,1.0
2020-03-23,0.87,1.03,0.8,0.8,2792,13.05,15.45,12.0,12.0,186.133333333333,0.0,1.0
2020-03-24,0.885,1.05,0.84,1.04,5194,13.275,15.75,12.6,15.6,346.266666666667,0.0,1.0
2020-03-25,0.91,1.03,0.89,0.89,6306,13.65,15.45,13.35,13.35,420.4,0.0,1.0
2020-03-26,0.8,0.88,0.73,0.88,29610,12.0,13.2,10.95,13.2,1974,0.0,1.0
2020-03-27,0.794,0.836,0.78,0.836,1659,11.91,12.54,11.7,12.54,110.6,0.0,1.0
2020-03-30,0.8,0.8,0.75,0.75,2739,12.0,12.0,11.25,11.25,182.6,0.0,1.0
2020-03-31,0.75,0.903,0.75,0.79,7055,11.25,13.545,11.25,11.85,470.333333333333,0.0,1.0
2020-04-01,0.772,0.99,0.62,0.75,4026,11.58,14.85,9.3,11.25,268.4,0.0,1.0
2020-04-02,0.6,0.65,0.6,0.62,51345,9.0,9.75,9.0,9.3,3423,0.0,1.0
2020-04-03,0.615,0.65,0.6,0.62,13566,9.225,9.75,9.0,9.3,904.4,0.0,1.0
2020-04-06,0.59,0.63,0.59,0.62,7953,8.85,9.45,8.85,9.3,530.2,0.0,1.0
2020-04-07,0.53,0.59,0.52,0.58,52767,7.95,8.85,7.8,8.7,3517.8,0.0,1.0
2020-04-08,0.87,1.5,0.53,0.53,3289694,13.05,22.5,7.95,7.95,219312.933333333,0.0,1.0
2020-04-09,0.937,1.06,0.75,0.8,413247,14.055,15.9,11.25,12.0,27549.8,0.0,1.0
2020-04-13,1.06,1.07,0.85,0.93,132437,15.9,16.05,12.75,13.95,8829.13333333333,0.0,1.0
2020-04-14,0.96,1.15,0.9,1.06,110453,14.4,17.25,13.5,15.9,7363.53333333333,0.0,1.0
2020-04-15,0.9,0.985,0.9,0.97,14128,13.5,14.775,13.5,14.55,941.866666666667,0.0,1.0
2020-04-16,0.85,0.935,0.805,0.91,55032,12.75,14.025,12.075,13.65,3668.8,0.0,1.0
2020-04-17,0.856,0.9,0.81,0.85,26613,12.84,13.5,12.15,12.75,1774.2,0.0,1.0
2020-04-20,0.872,0.89,0.73,0.89,10485,13.08,13.35,10.95,13.35,699,0.0,1.0
2020-04-21,0.785,0.89,0.67,0.808,17217,11.775,13.35,10.05,12.12,1147.8,0.0,1.0
2020-04-22,0.79,0.79,0.73,0.759,3947,11.85,11.85,10.95,11.385,263.133333333333,0.0,1.0
2020-04-23,0.764,0.796,0.714,0.79,9388,11.46,11.94,10.71,11.85,625.866666666667,0.0,1.0
2020-04-24,0.794,0.794,0.794,0.794,768,11.91,11.91,11.91,11.91,51.2,0.0,1.0
2020-04-27,0.76,0.87,0.711,0.78,19284,11.4,13.05,10.665,11.7,1285.6,0.0,1.0
2020-04-28,0.73,0.822,0.682,0.822,45173,10.95,12.33,10.23,12.33,3011.53333333333,0.0,1.0
2020-04-29,0.733,0.75,0.73,0.75,15543,10.995,11.25,10.95,11.25,1036.2,0.0,1.0
2020-04-30,0.68,0.742,0.657,0.731,15652,10.2,11.13,9.855,10.965,1043.46666666667,0.0,1.0
2020-05-01,0.696,0.725,0.68,0.71,12901,10.44,10.875,10.2,10.65,860.066666666667,0.0,1.0
2020-05-04,0.68,0.7,0.657,0.657,5906,10.2,10.5,9.855,9.855,393.733333333333,0.0,1.0
2020-05-05,0.757,0.78,0.675,0.72,33162,11.355,11.7,10.125,10.8,2210.8,0.0,1.0
2020-05-06,0.724,0.79,0.65,0.79,4962,10.86,11.85,9.75,11.85,330.8,0.0,1.0
2020-05-07,0.84,0.98,0.72,0.72,144441,12.6,14.7,10.8,10.8,9629.4,0.0,1.0
2020-05-08,0.84,0.893,0.8,0.893,9410,12.6,13.395,12.0,13.395,627.333333333333,0.0,1.0
2020-05-11,0.79,0.899,0.75,0.899,38049,11.85,13.485,11.25,13.485,2536.6,0.0,1.0
2020-05-12,0.755,0.812,0.755,0.812,21121,11.325,12.18,11.325,12.18,1408.06666666667,0.0,1.0
2020-05-13,0.753,0.78,0.75,0.78,12290,11.295,11.7,11.25,11.7,819.333333333333,0.0,1.0
2020-05-14,0.709,0.712,0.65,0.7,20877,10.635,10.68,9.75,10.5,1391.8,0.0,1.0
2020-05-15,0.622,0.701,0.55,0.666,85425,9.33,10.515,8.25,9.99,5695,0.0,1.0
2020-05-18,0.639,0.639,0.56,0.56,19498,9.585,9.585,8.4,8.4,1299.86666666667,0.0,1.0
2020-05-19,0.621,0.668,0.6,0.668,12473,9.315,10.02,9.0,10.02,831.533333333333,0.0,1.0
2020-05-20,0.656,0.73,0.61,0.61,49064,9.84,10.95,9.15,9.15,3270.93333333333,0.0,1.0
2020-05-21,0.647,0.71,0.56,0.628,26363,9.705,10.65,8.4,9.42,1757.53333333333,0.0,1.0
2020-05-22,0.643,0.665,0.59,0.6,14250,9.645,9.975,8.85,9.0,950,0.0,1.0
2020-05-26,0.653,0.72,0.617,0.72,25611,9.795,10.8,9.255,10.8,1707.4,0.0,1.0
2020-05-27,0.613,0.7,0.591,0.7,46344,9.195,10.5,8.865,10.5,3089.6,0.0,1.0
2020-05-28,0.643,0.675,0.613,0.615,21446,9.645,10.125,9.195,9.225,1429.73333333333,0.0,1.0
2020-05-29,0.611,0.651,0.582,0.643,22348,9.165,9.765,8.73,9.645,1489.86666666667,0.0,1.0
2020-06-01,0.61,0.65,0.58,0.58,31503,9.15,9.75,8.7,8.7,2100.2,0.0,1.0
2020-06-02,0.62,0.634,0.581,0.582,22492,9.3,9.51,8.715,8.73,1499.46666666667,0.0,1.0
2020-06-03,0.9,0.93,0.592,0.61,137037,13.5,13.95,8.88,9.15,9135.8,0.0,1.0
2020-06-04,0.76,0.88,0.75,0.88,81686,11.4,13.2,11.25,13.2,5445.73333333333,0.0,1.0
2020-06-05,0.77,0.82,0.75,0.752,27827,11.55,12.3,11.25,11.28,1855.13333333333,0.0,1.0
2020-06-08,0.85,0.85,0.72,0.809,44824,12.75,12.75,10.8,12.135,2988.26666666667,0.0,1.0
2020-06-09,1.2,1.35,0.722,0.849,961832,18.0,20.25,10.83,12.735,64122.1333333333,0.0,1.0
2020-06-10,1.63,2.6,1.11,1.23,5752752,24.45,39.0,16.65,18.45,383516.8,0.0,1.0
2020-06-11,1.18,1.36,1.1,1.22,424859,17.7,20.4,16.5,18.3,28323.9333333333,0.0,1.0
2020-06-12,1.1,1.3,1.05,1.29,141846,16.5,19.5,15.75,19.35,9456.4,0.0,1.0
2020-06-15,0.961,1.095,0.9,1.05,217280,14.415,16.425,13.5,15.75,14485.3333333333,0.0,1.0
2020-06-16,0.995,1.11,0.97,1.01,120010,14.925,16.65,14.55,15.15,8000.66666666667,0.0,1.0
2020-06-17,1.02,1.1,0.99,1.02,71825,15.3,16.5,14.85,15.3,4788.33333333333,0.0,1.0
2020-06-18,0.97,1.1,0.935,1.0,144933,14.55,16.5,14.025,15.0,9662.2,0.0,1.0
2020-06-19,1.095,1.2,0.998,0.998,174621,16.425,18.0,14.97,14.97,11641.4,0.0,1.0
2020-06-22,1.03,1.15,1.01,1.07,46712,15.45,17.25,15.15,16.05,3114.13333333333,0.0,1.0
2020-06-23,1.04,1.08,0.991,1.08,93100,15.6,16.2,14.865,16.2,6206.66666666667,0.0,1.0
2020-06-24,1.0,1.04,0.93,0.997,59221,15.0,15.6,13.95,14.955,3948.06666666667,0.0,1.0
2020-06-25,0.95,0.97,0.9,0.95,56710,14.25,14.55,13.5,14.25,3780.66666666667,0.0,1.0
2020-06-26,0.835,0.95,0.835,0.873,88073,12.525,14.25,12.525,13.095,5871.53333333333,0.0,1.0
2020-06-29,0.8445,0.8697,0.8363,0.85,26494,12.6675,13.0455,12.5445,12.75,1766.26666666667,0.0,1.0
2020-06-30,0.82,0.86,0.801,0.85,106101,12.3,12.9,12.015,12.75,7073.4,0.0,1.0
2020-07-01,0.771,0.823,0.751,0.82,142156,11.565,12.345,11.265,12.3,9477.06666666667,0.0,1.0
2020-07-02,0.78,0.81,0.751,0.777,23722,11.7,12.15,11.265,11.655,1581.46666666667,0.0,1.0
2020-07-06,0.87,0.88,0.78,0.791,109341,13.05,13.2,11.7,11.865,7289.4,0.0,1.0
2020-07-07,0.892,0.91,0.82,0.82,55592,13.38,13.65,12.3,12.3,3706.13333333333,0.0,1.0
2020-07-08,1.01,1.03,0.86,0.9,179762,15.15,15.45,12.9,13.5,11984.1333333333,0.0,1.0
2020-07-09,1.04,1.13,0.92,1.1,76383,15.6,16.95,13.8,16.5,5092.2,0.0,1.0
2020-07-10,1.05,1.08,0.972,1.05,58270,15.75,16.2,14.58,15.75,3884.66666666667,0.0,1.0
2020-07-13,1.01,1.15,0.943,1.05,300838,15.15,17.25,14.145,15.75,20055.8666666667,0.0,1.0
2020-07-14,1.08,1.09,1.0,1.06,67339,16.2,16.35,15.0,15.9,4489.26666666667,0.0,1.0
2020-07-15,1.09,1.09,1.04,1.05,50922,16.35,16.35,15.6,15.75,3394.8,0.0,1.0
2020-07-16,1.11,1.11,1.05,1.05,33312,16.65,16.65,15.75,15.75,2220.8,0.0,1.0
2020-07-17,1.12,1.135,1.12,1.12,35745,16.8,17.025,16.8,16.8,2383,0.0,1.0
2020-07-20,1.125,1.15,1.11,1.12,70123,16.875,17.25,16.65,16.8,4674.86666666667,0.0,1.0
2020-07-21,1.035,1.11,1.03,1.11,95923,15.525,16.65,15.45,16.65,6394.86666666667,0.0,1.0
2020-07-22,0.975,1.0649,0.962,1.05,77707,14.625,15.9735,14.43,15.75,5180.46666666667,0.0,1.0
2020-07-23,0.91,0.9793,0.9,0.9793,49044,13.65,14.6895,13.5,14.6895,3269.6,0.0,1.0
2020-07-24,0.93,0.99,0.93,0.9523,7811,13.95,14.85,13.95,14.2845,520.733333333333,0.0,1.0
2020-07-27,0.9169,0.98,0.86,0.9558,59386,13.7535,14.7,12.9,14.337,3959.06666666667,0.0,1.0
2020-07-28,0.9235,0.99,0.88,0.957999,175214,13.8525,14.85,13.2,14.369985,11680.9333333333,0.0,1.0
2020-07-29,0.878,0.927,0.85,0.92,62124,13.17,13.905,12.75,13.8,4141.6,0.0,1.0
2020-07-30,0.879,0.898,0.8698,0.894,30375,13.185,13.47,13.047,13.41,2025,0.0,1.0
2020-07-31,0.89,0.91,0.811,0.8923,27427,13.35,13.65,12.165,13.3845,1828.46666666667,0.0,1.0
2020-08-03,1.47,1.67,0.9,0.92,4439672,22.05,25.05,13.5,13.8,295978.133333333,0.0,1.0
2020-08-04,1.1,1.4,1.01,1.23,576708,16.5,21.0,15.15,18.45,38447.2,0.0,1.0
2020-08-05,1.19,1.21,1.11,1.2,168508,17.85,18.15,16.65,18.0,11233.8666666667,0.0,1.0
2020-08-06,1.18,1.19,1.11,1.17,190087,17.7,17.85,16.65,17.55,12672.4666666667,0.0,1.0
2020-08-07,1.22,1.25,1.13,1.13,151114,18.3,18.75,16.95,16.95,10074.2666666667,0.0,1.0
2020-08-10,1.38,2.38,1.23,2.06,14722634,20.7,35.7,18.45,30.9,981508.933333333,0.0,1.0
2020-08-11,1.5,1.53,1.25,1.25,1138861,22.5,22.95,18.75,18.75,75924.0666666667,0.0,1.0
2020-08-12,1.77,1.79,1.484,1.5,1172704,26.55,26.85,22.26,22.5,78180.2666666667,0.0,1.0
2020-08-13,1.64,1.86,1.585,1.69,270380,24.6,27.9,23.775,25.35,18025.3333333333,0.0,1.0
2020-08-14,1.51,1.64,1.45,1.57,162400,22.65,24.6,21.75,23.55,10826.6666666667,0.0,1.0
2020-08-17,1.56,1.64,1.517,1.52,99176,23.4,24.6,22.755,22.8,6611.73333333333,0.0,1.0
2020-08-18,1.45,1.55,1.41,1.51,139965,21.75,23.25,21.15,22.65,9331,0.0,1.0
2020-08-19,1.44,1.59,1.36,1.42,273018,21.6,23.85,20.4,21.3,18201.2,0.0,1.0
2020-08-20,1.5,1.57,1.41,1.41,83427,22.5,23.55,21.15,21.15,5561.8,0.0,1.0
2020-08-21,1.83,1.8764,1.51,1.6,524775,27.45,28.146,22.65,24.0,34985,0.0,1.0
2020-08-24,1.9,2.0,1.74,1.92,531882,28.5,30.0,26.1,28.8,35458.8,0.0,1.0
2020-08-25,1.98,2.05,1.8001,1.83,333665,29.7,30.75,27.0015,27.45,22244.3333333333,0.0,1.0
2020-08-26,2.1001,2.1301,1.88,1.98,358043,31.5015,31.9515,28.2,29.7,23869.5333333333,0.0,1.0
2020-08-27,2.36,3.44,1.96,3.3,42313237,35.4,51.6,29.4,49.5,2820882.46666667,0.0,1.0
2020-08-28,2.55,2.56,1.98,2.05,1418438,38.25,38.4,29.7,30.75,94562.5333333333,0.0,1.0
2020-08-31,2.24,2.4,2.17,2.17,525867,33.6,36.0,32.55,32.55,35057.8,0.0,1.0
2020-09-01,2.21,2.24,2.02,2.12,661135,33.15,33.6,30.3,31.8,44075.6666666667,0.0,1.0
2020-09-02,2.21,2.24,2.0,2.15,482200,33.15,33.6,30.0,32.25,32146.6666666667,0.0,1.0
2020-09-03,2.21,2.23,2.1,2.22,321891,33.15,33.45,31.5,33.3,21459.4,0.0,1.0
2020-09-04,2.33,2.42,2.12,2.12,332757,34.95,36.3,31.8,31.8,22183.8,0.0,1.0
2020-09-08,2.26,2.44,2.26,2.33,250520,33.9,36.6,33.9,34.95,16701.3333333333,0.0,1.0
2020-09-09,2.16,2.3,2.1,2.24,294987,32.4,34.5,31.5,33.6,19665.8,0.0,1.0
2020-09-10,2.26,2.28,2.11,2.15,156768,33.9,34.2,31.65,32.25,10451.2,0.0,1.0
2020-09-11,2.24,2.38,2.16,2.26,114461,33.6,35.7,32.4,33.9,7630.73333333333,0.0,1.0
2020-09-14,2.33,2.65,2.27,2.27,971369,34.95,39.75,34.05,34.05,64757.9333333333,0.0,1.0
2020-09-15,2.22,2.45,2.151,2.45,246923,33.3,36.75,32.265,36.75,16461.5333333333,0.0,1.0
2020-09-16,2.2,2.2755,2.05,2.21,371253,33.0,34.1325,30.75,33.15,24750.2,0.0,1.0
2020-09-17,2.25,2.41,2.2,2.36,544699,33.75,36.15,33.0,35.4,36313.2666666667,0.0,1.0
2020-09-18,1.92,2.28,1.9,2.28,465782,28.8,34.2,28.5,34.2,31052.1333333333,0.0,1.0
2020-09-21,1.63,1.855,1.63,1.85,312602,24.45,27.825,24.45,27.75,20840.1333333333,0.0,1.0
2020-09-22,1.72,1.8,1.63,1.64,117190,25.8,27.0,24.45,24.6,7812.66666666667,0.0,1.0
2020-09-23,1.41,1.6999,1.41,1.68,193828,21.15,25.4985,21.15,25.2,12921.8666666667,0.0,1.0
2020-09-24,1.3,1.3799,1.22,1.29,114054,19.5,20.6985,18.3,19.35,7603.6,0.0,1.0
2020-09-25,1.4,1.499,1.285,1.3,110319,21.0,22.485,19.275,19.5,7354.6,0.0,1.0
2020-09-28,1.28,1.44,1.21,1.4,175075,19.2,21.6,18.15,21.0,11671.6666666667,0.0,1.0
2020-09-29,1.35,1.5,1.267,1.3,173096,20.25,22.5,19.005,19.5,11539.7333333333,0.0,1.0
2020-09-30,1.35,1.4786,1.27,1.38,271363,20.25,22.179,19.05,20.7,18090.8666666667,0.0,1.0
2020-10-01,1.36,1.42,1.311,1.33,104964,20.4,21.3,19.665,19.95,6997.6,0.0,1.0
2020-10-02,1.3,1.35,1.27,1.28,50270,19.5,20.25,19.05,19.2,3351.33333333333,0.0,1.0
2020-10-05,1.2,1.6,1.16,1.4802,1521594,18.0,24.0,17.4,22.203,101439.6,0.0,1.0
2020-10-06,1.2,1.25,1.15,1.24,345018,18.0,18.75,17.25,18.6,23001.2,0.0,1.0
2020-10-07,1.24,1.38,1.23,1.2856,630802,18.6,20.7,18.45,19.284,42053.4666666667,0.0,1.0
2020-10-08,1.21,1.3241,1.2,1.32,353655,18.15,19.8615,18.0,19.8,23577,0.0,1.0
2020-10-09,1.22,1.27,1.2,1.24,96059,18.3,19.05,18.0,18.6,6403.93333333333,0.0,1.0
2020-10-12,1.14,1.25,1.12,1.24,252779,17.1,18.75,16.8,18.6,16851.9333333333,0.0,1.0
2020-10-13,1.1,1.17,1.05,1.17,240984,16.5,17.55,15.75,17.55,16065.6,0.0,1.0
2020-10-14,0.962,1.115,0.93,1.1,675402,14.43,16.725,13.95,16.5,45026.8,0.0,1.0
2020-10-15,1.0621,1.12,0.96,0.98,322096,15.9315,16.8,14.4,14.7,21473.0666666667,0.0,1.0
2020-10-16,1.09,1.1472,1.02,1.06,299982,16.35,17.208,15.3,15.9,19998.8,0.0,1.0
2020-10-19,1.43,1.56,1.11,1.11,5467280,21.45,23.4,16.65,16.65,364485.333333333,0.0,1.0
2020-10-20,1.23,1.4,1.18,1.37,1241818,18.45,21.0,17.7,20.55,82787.8666666667,0.0,1.0
2020-10-21,1.17,1.2,1.12,1.17,360185,17.55,18.0,16.8,17.55,24012.3333333333,0.0,1.0
2020-10-22,1.15,1.1814,1.09,1.18,216614,17.25,17.721,16.35,17.7,14440.9333333333,0.0,1.0
2020-10-23,1.25,1.28,1.15,1.15,565633,18.75,19.2,17.25,17.25,37708.8666666667,0.0,1.0
2020-10-26,1.25,1.3199,1.16,1.3,530621,18.75,19.7985,17.4,19.5,35374.7333333333,0.0,1.0
2020-10-27,1.22,1.255,1.16,1.24,174091,18.3,18.825,17.4,18.6,11606.0666666667,0.0,1.0
2020-10-28,1.1,1.17,1.05,1.16,320514,16.5,17.55,15.75,17.4,21367.6,0.0,1.0
2020-10-29,1.15,1.19,1.06,1.07,198981,17.25,17.85,15.9,16.05,13265.4,0.0,1.0
2020-10-30,1.11,1.1499,1.07,1.13,157552,16.65,17.2485,16.05,16.95,10503.4666666667,0.0,1.0
2020-11-02,1.13,1.18,1.09,1.11,71149,16.95,17.7,16.35,16.65,4743.26666666667,0.0,1.0
2020-11-03,1.195,1.21,1.13,1.13,125977,17.925,18.15,16.95,16.95,8398.46666666667,0.0,1.0
2020-11-04,1.26,1.49,1.16,1.19,2752892,18.9,22.35,17.4,17.85,183526.133333333,0.0,1.0
2020-11-05,1.26,1.3203,1.2,1.25,515622,18.9,19.8045,18.0,18.75,34374.8,0.0,1.0
2020-11-06,1.2,1.25,1.19,1.24,139016,18.0,18.75,17.85,18.6,9267.73333333333,0.0,1.0
2020-11-09,1.21,1.22,1.15,1.21,141881,18.15,18.3,17.25,18.15,9458.73333333333,0.0,1.0
2020-11-10,1.2,1.2,1.1,1.11,164253,18.0,18.0,16.5,16.65,10950.2,0.0,1.0
2020-11-11,1.24,1.39,1.17,1.19,1343968,18.6,20.85,17.55,17.85,89597.8666666667,0.0,1.0
2020-11-12,1.1902,1.26,1.17,1.24,214111,17.853,18.9,17.55,18.6,14274.0666666667,0.0,1.0
2020-11-13,1.18,1.22,1.17,1.19,84559,17.7,18.3,17.55,17.85,5637.26666666667,0.0,1.0
2020-11-16,1.1728,1.21,1.17,1.18,102520,17.592,18.15,17.55,17.7,6834.66666666667,0.0,1.0
2020-11-17,1.21,1.29,1.17,1.2,176621,18.15,19.35,17.55,18.0,11774.7333333333,0.0,1.0
2020-11-18,1.2001,1.235,1.18,1.22,115851,18.0015,18.525,17.7,18.3,7723.4,0.0,1.0
2020-11-19,1.202,1.32,1.19,1.2,479146,18.03,19.8,17.85,18.0,31943.0666666667,0.0,1.0
2020-11-20,1.2,1.22,1.18,1.21,86553,18.0,18.3,17.7,18.15,5770.2,0.0,1.0
2020-11-23,1.18,1.2183,1.1615,1.21,130843,17.7,18.2745,17.4225,18.15,8722.86666666667,0.0,1.0
2020-11-24,1.28,1.28,1.2,1.2,419825,19.2,19.2,18.0,18.0,27988.3333333333,0.0,1.0
2020-11-25,1.36,1.66,1.24,1.5,3273510,20.4,24.9,18.6,22.5,218234,0.0,1.0
2020-11-27,1.27,1.34,1.23,1.31,278134,19.05,20.1,18.45,19.65,18542.2666666667,0.0,1.0
2020-11-30,1.27,1.28,1.18,1.27,287560,19.05,19.2,17.7,19.05,19170.6666666667,0.0,1.0
2020-12-01,1.31,1.38,1.2,1.3,1086038,19.65,20.7,18.0,19.5,72402.5333333334,0.0,1.0
2020-12-02,1.38,1.4,1.2,1.33,1188480,20.7,21.0,18.0,19.95,79232,0.0,1.0
2020-12-03,1.39,1.4976,1.29,1.49,2396708,20.85,22.464,19.35,22.35,159780.533333333,0.0,1.0
2020-12-04,1.32,1.42,1.27,1.4,461112,19.8,21.3,19.05,21.0,30740.8,0.0,1.0
2020-12-07,1.32,1.38,1.28,1.32,287986,19.8,20.7,19.2,19.8,19199.0666666667,0.0,1.0
2020-12-08,1.27,1.31,1.26,1.3,169954,19.05,19.65,18.9,19.5,11330.2666666667,0.0,1.0
2020-12-09,1.26,1.35,1.24,1.26,179945,18.9,20.25,18.6,18.9,11996.3333333333,0.0,1.0
2020-12-10,1.51,1.62,1.25,1.25,6884825,22.65,24.3,18.75,18.75,458988.333333333,0.0,1.0
2020-12-11,1.36,1.45,1.31,1.3738,1300533,20.4,21.75,19.65,20.607,86702.2,0.0,1.0
2020-12-14,1.3269,1.37,1.29,1.35,467436,19.9035,20.55,19.35,20.25,31162.4,0.0,1.0
2020-12-15,1.28,1.35,1.2713,1.33,376505,19.2,20.25,19.0695,19.95,25100.3333333333,0.0,1.0
2020-12-16,1.325,1.3476,1.27,1.29,384106,19.875,20.214,19.05,19.35,25607.0666666667,0.0,1.0
2020-12-17,1.35,1.4,1.2928,1.31,448663,20.25,21.0,19.392,19.65,29910.8666666667,0.0,1.0
2020-12-18,1.34,1.39,1.3,1.32,334253,20.1,20.85,19.5,19.8,22283.5333333333,0.0,1.0
2020-12-21,1.33,1.36,1.3,1.3,389982,19.95,20.4,19.5,19.5,25998.8,0.0,1.0
2020-12-22,1.37,1.43,1.32,1.35,663760,20.55,21.45,19.8,20.25,44250.6666666667,0.0,1.0
2020-12-23,1.31,1.35,1.31,1.34,271754,19.65,20.25,19.65,20.1,18116.9333333333,0.0,1.0
2020-12-24,1.35,1.39,1.3,1.32,434144,20.25,20.85,19.5,19.8,28942.9333333333,0.0,1.0
2020-12-28,1.41,1.41,1.34,1.35,577716,21.15,21.15,20.1,20.25,38514.4,0.0,1.0
2020-12-29,1.48,1.51,1.37,1.41,1118773,22.2,22.65,20.55,21.15,74584.8666666667,0.0,1.0
2020-12-30,1.47,1.53,1.4127,1.44,585906,22.05,22.95,21.1905,21.6,39060.4,0.0,1.0
2020-12-31,1.38,1.43,1.33,1.4,353858,20.7,21.45,19.95,21.0,23590.5333333333,0.0,1.0
2021-01-04,1.31,1.4,1.3,1.36,327947,19.65,21.0,19.5,20.4,21863.1333333333,0.0,1.0
2021-01-05,1.37,1.38,1.3013,1.32,267226,20.55,20.7,19.5195,19.8,17815.0666666667,0.0,1.0
2021-01-06,1.35,1.4,1.325,1.35,509436,20.25,21.0,19.875,20.25,33962.4,0.0,1.0
2021-01-07,1.44,1.49,1.36,1.39,844641,21.6,22.35,20.4,20.85,56309.4,0.0,1.0
2021-01-08,1.45,1.48,1.4,1.45,294780,21.75,22.2,21.0,21.75,19652,0.0,1.0
2021-01-11,1.53,1.59,1.45,1.45,774296,22.95,23.85,21.75,21.75,51619.7333333333,0.0,1.0
2021-01-12,1.5,1.56,1.46,1.54,287380,22.5,23.4,21.9,23.1,19158.6666666667,0.0,1.0
2021-01-13,1.57,1.63,1.48,1.5,520513,23.55,24.45,22.2,22.5,34700.8666666667,0.0,1.0
2021-01-14,1.69,1.89,1.55,1.58,1196803,25.35,28.35,23.25,23.7,79786.8666666667,0.0,1.0
2021-01-15,1.52,1.74,1.52,1.71,449703,22.8,26.1,22.8,25.65,29980.2,0.0,1.0
2021-01-19,1.62,1.67,1.56,1.62,359543,24.3,25.05,23.4,24.3,23969.5333333333,0.0,1.0
2021-01-20,1.7674,1.85,1.59,1.63,1031169,26.511,27.75,23.85,24.45,68744.6,0.0,1.0
2021-01-21,1.76,1.8,1.67,1.78,563284,26.4,27.0,25.05,26.7,37552.2666666667,0.0,1.0
2021-01-22,1.71,1.76,1.68,1.71,225985,25.65,26.4,25.2,25.65,15065.6666666667,0.0,1.0
2021-01-25,1.75,1.8,1.68,1.73,409069,26.25,27.0,25.2,25.95,27271.2666666667,0.0,1.0
2021-01-26,1.87,1.96,1.74,1.76,631495,28.05,29.4,26.1,26.4,42099.6666666667,0.0,1.0
2021-01-27,1.86,2.0,1.76,1.78,491811,27.9,30.0,26.4,26.7,32787.4,0.0,1.0
2021-01-28,1.85,2.0,1.82,1.89,179450,27.75,30.0,27.3,28.35,11963.3333333333,0.0,1.0
2021-01-29,1.75,1.87,1.7401,1.83,229841,26.25,28.05,26.1015,27.45,15322.7333333333,0.0,1.0
2021-02-01,1.77,1.84,1.76,1.76,120278,26.55,27.6,26.4,26.4,8018.53333333333,0.0,1.0
2021-02-02,1.83,1.88,1.79,1.82,155598,27.45,28.2,26.85,27.3,10373.2,0.0,1.0
2021-02-03,1.86,1.92,1.83,1.84,186024,27.9,28.8,27.45,27.6,12401.6,0.0,1.0
2021-02-04,2.01,2.1,1.86,1.86,287842,30.15,31.5,27.9,27.9,19189.4666666667,0.0,1.0
2021-02-05,2.35,2.5,2.0,2.05,1093355,35.25,37.5,30.0,30.75,72890.3333333333,0.0,1.0
2021-02-08,2.67,2.98,2.4301,2.5,1659868,40.05,44.7,36.4515,37.5,110657.866666667,0.0,1.0
2021-02-09,2.55,2.7999,2.51,2.75,581217,38.25,41.9985,37.65,41.25,38747.8,0.0,1.0
2021-02-10,2.5,2.68,2.2561,2.68,368136,37.5,40.2,33.8415,40.2,24542.4,0.0,1.0
2021-02-11,2.52,2.68,2.392,2.48,277200,37.8,40.2,35.88,37.2,18480,0.0,1.0
2021-02-12,2.39,2.54,2.37,2.54,248107,35.85,38.1,35.55,38.1,16540.4666666667,0.0,1.0
2021-02-16,2.69,2.74,2.39,2.39,403611,40.35,41.1,35.85,35.85,26907.4,0.0,1.0
2021-02-17,2.95,3.05,2.65,2.7,598471,44.25,45.75,39.75,40.5,39898.0666666667,0.0,1.0
2021-02-18,2.96,3.13,2.51,2.99,765922,44.4,46.95,37.65,44.85,51061.4666666667,0.0,1.0
2021-02-19,3.03,3.1376,2.821,2.95,420811,45.45,47.064,42.315,44.25,28054.0666666667,0.0,1.0
2021-02-22,3.0,3.193,2.89,3.05,273875,45.0,47.895,43.35,45.75,18258.3333333333,0.0,1.0
2021-02-23,2.43,2.81,2.0777,2.81,471131,36.45,42.15,31.1655,42.15,31408.7333333333,0.0,1.0
2021-02-24,2.59,2.79,2.398,2.44,347299,38.85,41.85,35.97,36.6,23153.2666666667,0.0,1.0
2021-02-25,2.34,2.62,2.27,2.51,142369,35.1,39.3,34.05,37.65,9491.26666666667,0.0,1.0
2021-02-26,2.02,2.35,1.73,2.26,651681,30.3,35.25,25.95,33.9,43445.4,0.0,1.0
2021-03-01,2.13,2.25,2.0,2.03,153494,31.95,33.75,30.0,30.45,10232.9333333333,0.0,1.0
2021-03-02,2.195,2.2791,2.13,2.13,71401,32.925,34.1865,31.95,31.95,4760.06666666667,0.0,1.0
2021-03-03,1.92,2.24,1.9,2.2,318784,28.8,33.6,28.5,33.0,21252.2666666667,0.0,1.0
2021-03-04,1.82,2.06,1.8,1.93,127078,27.3,30.9,27.0,28.95,8471.86666666667,0.0,1.0
2021-03-05,1.99,2.15,1.82,1.82,395025,29.85,32.25,27.3,27.3,26335,0.0,1.0
2021-03-08,2.48,2.7,2.005,2.01,920207,37.2,40.5,30.075,30.15,61347.1333333333,0.0,1.0
2021-03-09,2.47,2.7,2.21,2.7,489549,37.05,40.5,33.15,40.5,32636.6,0.0,1.0
2021-03-10,2.14,2.605,2.14,2.51,333756,32.1,39.075,32.1,37.65,22250.4,0.0,1.0
2021-03-11,2.35,2.39,2.24,2.24,83781,35.25,35.85,33.6,33.6,5585.4,0.0,1.0
2021-03-12,2.27,2.35,2.24,2.35,67610,34.05,35.25,33.6,35.25,4507.33333333333,0.0,1.0
2021-03-15,2.33,2.39,2.24,2.25,99614,34.95,35.85,33.6,33.75,6640.93333333333,0.0,1.0
2021-03-16,2.3,2.46,2.3,2.31,170126,34.5,36.9,34.5,34.65,11341.7333333333,0.0,1.0
2021-03-17,2.39,2.4,2.26,2.3,32432,35.85,36.0,33.9,34.5,2162.13333333333,0.0,1.0
2021-03-18,3.35,4.7,2.3106,2.35,54110582,50.25,70.5,34.659,35.25,3607372.13333333,0.0,1.0
2021-03-19,3.22,3.35,2.92,3.184,1574435,48.3,50.25,43.8,47.76,104962.333333333,0.0,1.0
2021-03-22,3.47,3.81,3.06,3.11,3402524,52.05,57.15,45.9,46.65,226834.933333333,0.0,1.0
2021-03-23,3.14,3.56,3.06,3.47,679771,47.1,53.4,45.9,52.05,45318.0666666667,0.0,1.0
2021-03-24,2.97,3.45,2.9,3.12,368923,44.55,51.75,43.5,46.8,24594.8666666667,0.0,1.0
2021-03-25,3.06,3.1695,2.7,2.86,247178,45.9,47.5425,40.5,42.9,16478.5333333333,0.0,1.0
2021-03-26,2.76,3.09,2.71,3.09,215216,41.4,46.35,40.65,46.35,14347.7333333333,0.0,1.0
2021-03-29,3.0,3.26,2.75,2.75,466621,45.0,48.9,41.25,41.25,31108.0666666667,0.0,1.0
2021-03-30,3.88,4.15,2.912,3.0178,7609433,58.2,62.25,43.68,45.267,507295.533333333,0.0,1.0
2021-03-31,4.53,4.62,3.59,3.68,2011853,67.95,69.3,53.85,55.2,134123.533333333,0.0,1.0
2021-04-01,5.39,5.87,4.4501,4.5,4703744,80.85,88.05,66.7515,67.5,313582.933333333,0.0,1.0
2021-04-05,6.8,7.38,5.302,5.302,4378862,102.0,110.7,79.53,79.53,291924.133333333,0.0,1.0
2021-04-06,5.11,7.18,4.6801,6.84,5515309,76.65,107.7,70.2015,102.6,367687.266666667,0.0,1.0
2021-04-07,4.63,5.0361,4.42,4.94,1574373,69.45,75.5415,66.3,74.1,104958.2,0.0,1.0
2021-04-08,4.79,4.87,4.4514,4.61,609582,71.85,73.05,66.771,69.15,40638.8,0.0,1.0
2021-04-09,4.51,4.92,4.51,4.88,596164,67.65,73.8,67.65,73.2,39744.2666666667,0.0,1.0
2021-04-12,4.24,4.69,4.05,4.51,818416,63.6,70.35,60.75,67.65,54561.0666666667,0.0,1.0
2021-04-13,4.09,4.5,4.01,4.16,554695,61.35,67.5,60.15,62.4,36979.6666666667,0.0,1.0
2021-04-14,4.12,4.29,3.93,4.03,471999,61.8,64.35,58.95,60.45,31466.6,0.0,1.0
2021-04-15,3.73,4.05,3.7,4.05,447228,55.95,60.75,55.5,60.75,29815.2,0.0,1.0
2021-04-16,3.82,4.0,3.634,3.68,512189,57.3,60.0,54.51,55.2,34145.9333333333,0.0,1.0
2021-04-19,4.65,4.81,3.72,3.72,1359721,69.75,72.15,55.8,55.8,90648.0666666667,0.0,1.0
2021-04-20,5.27,5.41,4.72,4.745,2531430,79.05,81.15,70.8,71.175,168762,0.0,1.0
2021-04-21,5.59,6.05,4.93,5.25,1722901,83.85,90.75,73.95,78.75,114860.066666667,0.0,1.0
2021-04-22,5.65,6.146,5.53,5.74,983456,84.75,92.19,82.95,86.1,65563.7333333333,0.0,1.0
2021-04-23,6.14,6.2,5.4201,5.48,662427,92.1,93.0,81.3015,82.2,44161.8,0.0,1.0
2021-04-26,5.95,6.46,5.85,6.01,557594,89.25,96.9,87.75,90.15,37172.9333333333,0.0,1.0
2021-04-27,5.68,6.0128,5.5,5.96,706055,85.2,90.192,82.5,89.4,47070.3333333333,0.0,1.0
2021-04-28,6.2,6.24,5.57,5.61,426264,93.0,93.6,83.55,84.15,28417.6,0.0,1.0
2021-04-29,6.03,6.2748,5.8,6.14,462269,90.45,94.122,87.0,92.1,30817.9333333333,0.0,1.0
2021-04-30,5.94,6.24,5.9,6.09,144724,89.1,93.6,88.5,91.35,9648.26666666667,0.0,1.0
2021-05-03,6.15,6.34,5.9401,6.17,203556,92.25,95.1,89.1015,92.55,13570.4,0.0,1.0
2021-05-04,6.52,6.6427,5.81,6.01,561632,97.8,99.6405,87.15,90.15,37442.1333333333,0.0,1.0
2021-05-05,6.29,6.6399,6.15,6.46,201491,94.35,99.5985,92.25,96.9,13432.7333333333,0.0,1.0
2021-05-06,6.11,6.44,6.02,6.29,118266,91.65,96.6,90.3,94.35,7884.4,0.0,1.0
2021-05-07,6.36,6.49,6.1,6.1,180357,95.4,97.35,91.5,91.5,12023.8,0.0,1.0
2021-05-10,6.52,6.78,6.0,6.3,363882,97.8,101.7,90.0,94.5,24258.8,0.0,1.0
2021-05-11,7.0,7.32,6.4,6.4,314851,105.0,109.8,96.0,96.0,20990.0666666667,0.0,1.0
2021-05-12,7.7,8.6913,6.92,6.92,813490,115.5,130.3695,103.8,103.8,54232.6666666667,0.0,1.0
2021-05-13,9.52,10.65,7.68,7.68,5286833,142.8,159.75,115.2,115.2,352455.533333333,0.0,1.0
2021-05-14,10.84,11.5,8.82,9.08,4424828,162.6,172.5,132.3,136.2,294988.533333333,0.0,1.0
2021-05-17,11.18,11.37,10.05,10.1,2031085,167.7,170.55,150.75,151.5,135405.666666667,0.0,1.0
2021-05-18,13.53,14.35,11.07,11.07,2802056,202.95,215.25,166.05,166.05,186803.733333333,0.0,1.0
2021-05-19,12.8,13.87,11.62,12.55,2078749,192.0,208.05,174.3,188.25,138583.266666667,0.0,1.0
2021-05-20,14.84,15.96,12.5,12.6,4328889,222.6,239.4,187.5,189.0,288592.6,0.0,1.0
2021-05-21,14.63,16.7,14.36,15.69,3997091,219.45,250.5,215.4,235.35,266472.733333333,0.0,1.0
2021-05-24,13.78,15.0,13.2,14.23,3348496,206.7,225.0,198.0,213.45,223233.066666667,0.0,1.0
2021-05-25,17.96,19.71,13.01,13.24,8855351,269.4,295.65,195.15,198.6,590356.733333333,0.0,1.0
2021-05-26,16.43,18.65,15.22,17.95,1700736,246.45,279.75,228.3,269.25,113382.4,0.0,1.0
2021-05-27,16.93,24.36,16.56,20.14,8164012,253.95,365.4,248.4,302.1,544267.466666667,0.0,1.0
2021-05-28,10.6,16.99,10.55,16.4965,8168474,159.0,254.85,158.25,247.4475,544564.933333333,0.0,1.0
2021-06-01,11.18,11.68,10.45,10.45,2349553,167.7,175.2,156.75,156.75,156636.866666667,0.0,1.0
2021-06-02,13.1,13.95,9.21,10.82,3914613,196.5,209.25,138.15,162.3,260974.2,0.0,1.0
2021-06-03,14.04,16.28,12.5759,13.3,3241276,210.6,244.2,188.6385,199.5,216085.066666667,0.0,1.0
2021-06-04,13.18,13.99,12.62,13.74,1245756,197.7,209.85,189.3,206.1,83050.4,0.0,1.0
2021-06-07,13.37,13.67,12.91,12.912,355609,200.55,205.05,193.65,193.68,23707.2666666667,0.0,1.0
2021-06-08,14.54,14.68,12.95,13.25,635178,218.1,220.2,194.25,198.75,42345.2,0.0,1.0
2021-06-09,15.65,16.1699,14.2001,14.54,812880,234.75,242.5485,213.0015,218.1,54192,0.0,1.0
2021-06-10,15.59,16.66,15.51,15.92,425347,233.85,249.9,232.65,238.8,28356.4666666667,0.0,1.0
2021-06-11,14.8,15.47,14.5,15.3,351983,222.0,232.05,217.5,229.5,23465.5333333333,0.0,1.0
2021-06-14,12.8,14.79,12.0,14.55,926965,192.0,221.85,180.0,218.25,61797.6666666667,0.0,1.0
2021-06-15,12.5,13.2,12.39,13.1,258139,187.5,198.0,185.85,196.5,17209.2666666667,0.0,1.0
2021-06-16,11.72,12.91,11.69,12.38,669333,175.8,193.65,175.35,185.7,44622.2,0.0,1.0
2021-06-17,11.79,12.21,10.6,11.74,708930,176.85,183.15,159.0,176.1,47262,0.0,1.0
2021-06-18,11.62,11.96,9.9,10.3594,1037148,174.3,179.4,148.5,155.391,69143.2,0.0,1.0
2021-06-21,17.06,19.88,10.5001,11.07,19715047,255.9,298.2,157.5015,166.05,1314336.46666667,0.0,1.0
2021-06-22,16.47,18.8,14.72,15.315,6560820,247.05,282.0,220.8,229.725,437388,0.0,1.0
2021-06-23,20.09,22.68,16.9,16.9,26524438,301.35,340.2,253.5,253.5,1768295.86666667,0.0,1.0
2021-06-24,23.04,26.57,17.0,20.36,31001771,345.6,398.55,255.0,305.4,2066784.73333333,0.0,1.0
2021-06-25,20.21,24.94,20.1,22.41,4103983,303.15,374.1,301.5,336.15,273598.866666667,0.0,1.0
2021-06-28,18.33,21.45,17.88,19.21,2426793,274.95,321.75,268.2,288.15,161786.2,0.0,1.0
2021-06-29,18.75,20.58,18.48,19.2103,2034326,281.25,308.7,277.2,288.1545,135621.733333333,0.0,1.0
2021-06-30,22.29,23.499,18.01,18.83,4410822,334.35,352.485,270.15,282.45,294054.8,0.0,1.0
2021-07-01,22.23,24.74,21.01,21.1235,4412362,333.45,371.1,315.15,316.8525,294157.466666667,0.0,1.0
2021-07-02,23.05,24.0,20.6331,21.35,2594153,345.75,360.0,309.4965,320.25,172943.533333333,0.0,1.0
2021-07-06,23.65,26.43,22.03,23.11,4861905,354.75,396.45,330.45,346.65,324127,0.0,1.0
2021-07-07,22.92,23.91,21.62,23.91,2150754,343.8,358.65,324.3,358.65,143383.6,0.0,1.0
2021-07-08,27.5,28.63,21.13,21.6761,4393760,412.5,429.45,316.95,325.1415,292917.333333333,0.0,1.0
2021-07-09,28.35,30.72,26.1,27.0,7737343,425.25,460.8,391.5,405.0,515822.866666667,0.0,1.0
2021-07-12,29.19,31.38,25.0,28.57,4347918,437.85,470.7,375.0,428.55,289861.2,0.0,1.0
2021-07-13,29.27,31.3,27.8,27.8,3404072,439.05,469.5,417.0,417.0,226938.133333333,0.0,1.0
2021-07-14,24.0,29.0,23.85,29.0,2246885,360.0,435.0,357.75,435.0,149792.333333333,0.0,1.0
2021-07-15,27.7,29.7,21.85,23.17,6024397,415.5,445.5,327.75,347.55,401626.466666667,0.0,1.0
2021-07-16,26.31,29.15,25.66,26.15,3409062,394.65,437.25,384.9,392.25,227270.8,0.0,1.0
2021-07-19,25.71,27.96,24.08,25.43,3899549,385.65,419.4,361.2,381.45,259969.933333333,0.0,1.0
2021-07-20,27.2,27.6,24.813,25.502,2308906,408.0,414.0,372.195,382.53,153927.066666667,0.0,1.0
2021-07-21,27.44,28.7,25.86,27.48,2919773,411.6,430.5,387.9,412.2,194651.533333333,0.0,1.0
2021-07-22,27.97,28.39,26.15,27.05,2680313,419.55,425.85,392.25,405.75,178687.533333333,0.0,1.0
2021-07-23,17.61,27.0,13.85,26.96,7763684,264.15,405.0,207.75,404.4,517578.933333333,0.0,1.0
2021-07-26,17.0,20.3499,13.54,18.8,9487391,255.0,305.2485,203.1,282.0,632492.733333333,0.0,1.0
2021-07-27,15.24,19.4,12.4,16.79,24732958,228.6,291.0,186.0,251.85,1648863.86666667,0.0,1.0
2021-07-28,16.67,17.1,15.0889,15.66,2981140,250.05,256.5,226.3335,234.9,198742.666666667,0.0,1.0
2021-07-29,17.0,18.0,15.64,16.935,7037535,255.0,270.0,234.6,254.025,469169,0.0,1.0
2021-07-30,17.84,18.69,15.37,16.42,4847481,267.6,280.35,230.55,246.3,323165.4,0.0,1.0
2021-08-02,19.98,20.1999,17.7094,17.99,4569566,299.7,302.9985,265.641,269.85,304637.733333333,0.0,1.0
2021-08-03,15.04,19.7935,14.85,19.5,4090688,225.6,296.9025,222.75,292.5,272712.533333333,0.0,1.0
2021-08-04,9.68,14.525,9.52,14.43,5274086,145.2,217.875,142.8,216.45,351605.733333333,0.0,1.0
2021-08-05,8.74,10.75,8.33,9.86,6900721,131.1,161.25,124.95,147.9,460048.066666667,0.0,1.0
2021-08-06,8.85,9.49,8.0501,8.86,6227111,132.75,142.35,120.7515,132.9,415140.733333333,0.0,1.0
2021-08-09,7.01,8.78,6.84,8.68,3659523,105.15,131.7,102.6,130.2,243968.2,0.0,1.0
2021-08-10,7.96,8.25,6.51,7.05,3109634,119.4,123.75,97.65,105.75,207308.933333333,0.0,1.0
2021-08-11,8.82,9.75,7.052,7.8532,10694960,132.3,146.25,105.78,117.798,712997.333333333,0.0,1.0
2021-08-12,7.68,8.59,7.55,8.52,2862585,115.2,128.85,113.25,127.8,190839,0.0,1.0
2021-08-13,6.72,7.75,6.61,7.7,1811729,100.8,116.25,99.15,115.5,120781.933333333,0.0,1.0
2021-08-16,7.33,7.84,6.31,6.64,2633852,109.95,117.6,94.65,99.6,175590.133333333,0.0,1.0
2021-08-17,7.49,8.12,7.0,7.06,1464365,112.35,121.8,105.0,105.9,97624.3333333333,0.0,1.0
2021-08-18,7.07,7.6099,7.07,7.47,811828,106.05,114.1485,106.05,112.05,54121.8666666667,0.0,1.0
2021-08-19,6.51,7.2113,6.33,7.03,1379455,97.65,108.1695,94.95,105.45,91963.6666666667,0.0,1.0
2021-08-20,7.02,7.34,6.3,6.3,1172909,105.3,110.1,94.5,94.5,78193.9333333333,0.0,1.0
2021-08-23,6.36,7.24,6.3,7.0,1136489,95.4,108.6,94.5,105.0,75765.9333333333,0.0,1.0
2021-08-24,7.03,7.09,6.51,6.55,1007864,105.45,106.35,97.65,98.25,67190.9333333333,0.0,1.0
2021-08-25,7.95,8.52,6.98,6.98,3605586,119.25,127.8,104.7,104.7,240372.4,0.0,1.0
2021-08-26,7.6,8.19,7.57,7.842,718544,114.0,122.85,113.55,117.63,47902.9333333333,0.0,1.0
2021-08-27,7.85,8.3939,7.51,7.51,1086954,117.75,125.9085,112.65,112.65,72463.6,0.0,1.0
2021-08-30,7.37,8.0018,7.37,7.9,789585,110.55,120.027,110.55,118.5,52639,0.0,1.0
2021-08-31,7.6,8.12,7.28,7.49,845615,114.0,121.8,109.2,112.35,56374.3333333333,0.0,1.0
2021-09-01,7.49,8.0799,7.4195,7.6,602040,112.35,121.1985,111.2925,114.0,40136,0.0,1.0
2021-09-02,7.65,7.98,7.5,7.5,490598,114.75,119.7,112.5,112.5,32706.5333333333,0.0,1.0
2021-09-03,7.05,7.78,7.0456,7.67,503597,105.75,116.7,105.684,115.05,33573.1333333333,0.0,1.0
2021-09-07,7.45,7.65,7.25,7.25,543053,111.75,114.75,108.75,108.75,36203.5333333333,0.0,1.0
2021-09-08,7.26,7.52,7.1701,7.27,493999,108.9,112.8,107.5515,109.05,32933.2666666667,0.0,1.0
2021-09-09,8.11,8.34,7.11,7.25,1405555,121.65,125.1,106.65,108.75,93703.6666666667,0.0,1.0
2021-09-10,7.36,8.58,7.31,8.2,996269,110.4,128.7,109.65,123.0,66417.9333333333,0.0,1.0
2021-09-13,7.35,7.74,7.1801,7.36,327772,110.25,116.1,107.7015,110.4,21851.4666666667,0.0,1.0
2021-09-14,7.14,7.63,7.1,7.26,626741,107.1,114.45,106.5,108.9,41782.7333333333,0.0,1.0
2021-09-15,6.85,7.2699,6.52,7.22,391521,102.75,109.0485,97.8,108.3,26101.4,0.0,1.0
2021-09-16,6.76,6.91,6.5714,6.87,328047,101.4,103.65,98.571,103.05,21869.8,0.0,1.0
2021-09-17,7.33,7.33,6.58,6.58,441023,109.95,109.95,98.7,98.7,29401.5333333333,0.0,1.0
2021-09-20,6.91,7.5,6.8,6.88,1014716,103.65,112.5,102.0,103.2,67647.7333333333,0.0,1.0
2021-09-21,6.83,7.2,6.75,6.9,365174,102.45,108.0,101.25,103.5,24344.9333333333,0.0,1.0
2021-09-22,7.23,7.38,6.905,6.93,245641,108.45,110.7,103.575,103.95,16376.0666666667,0.0,1.0
2021-09-23,6.96,7.25,6.89,7.14,270163,104.4,108.75,103.35,107.1,18010.8666666667,0.0,1.0
2021-09-24,6.87,7.08,6.81,6.88,190482,103.05,106.2,102.15,103.2,12698.8,0.0,1.0
2021-09-27,7.69,7.74,7.01,7.08,758551,115.35,116.1,105.15,106.2,50570.0666666667,0.0,1.0
2021-09-28,7.19,7.59,7.08,7.39,454730,107.85,113.85,106.2,110.85,30315.3333333333,0.0,1.0
2021-09-29,7.23,8.53,7.13,7.2,1387021,108.45,127.95,106.95,108.0,92468.0666666667,0.0,1.0
2021-09-30,7.91,7.98,7.398,7.4,486812,118.65,119.7,110.97,111.0,32454.1333333333,0.0,1.0
2021-10-01,7.73,7.86,7.28,7.86,248304,115.95,117.9,109.2,117.9,16553.6,0.0,1.0
2021-10-04,7.2,7.7,7.17,7.7,257512,108.0,115.5,107.55,115.5,17167.4666666667,0.0,1.0
2021-10-05,7.11,7.5,7.09,7.24,172378,106.65,112.5,106.35,108.6,11491.8666666667,0.0,1.0
2021-10-06,7.26,7.43,6.88,6.88,271153,108.9,111.45,103.2,103.2,18076.8666666667,0.0,1.0
2021-10-07,7.13,7.52,7.06,7.35,493360,106.95,112.8,105.9,110.25,32890.6666666667,0.0,1.0
2021-10-08,7.02,7.36,7.02,7.24,147968,105.3,110.4,105.3,108.6,9864.53333333333,0.0,1.0
2021-10-11,7.43,7.48,7.02,7.03,189792,111.45,112.2,105.3,105.45,12652.8,0.0,1.0
2021-10-12,7.35,7.58,7.29,7.29,139333,110.25,113.7,109.35,109.35,9288.86666666667,0.0,1.0
2021-10-13,7.4,7.6,7.35,7.45,212205,111.0,114.0,110.25,111.75,14147,0.0,1.0
2021-10-14,7.28,7.42,7.17,7.42,126349,109.2,111.3,107.55,111.3,8423.26666666667,0.0,1.0
2021-10-15,6.62,7.33,6.5,7.31,608277,99.3,109.95,97.5,109.65,40551.8,0.0,1.0
2021-10-18,6.65,7.05,6.54,6.81,475574,99.75,105.75,98.1,102.15,31704.9333333333,0.0,1.0
2021-10-19,6.69,6.98,6.57,6.7,232850,100.35,104.7,98.55,100.5,15523.3333333333,0.0,1.0
2021-10-20,6.62,6.8899,6.5,6.7,346483,99.3,103.3485,97.5,100.5,23098.8666666667,0.0,1.0
2021-10-21,6.44,6.63,6.3301,6.63,184026,96.6,99.45,94.9515,99.45,12268.4,0.0,1.0
2021-10-22,5.98,6.32,5.95,6.32,232821,89.7,94.8,89.25,94.8,15521.4,0.0,1.0
2021-10-25,6.14,6.21,5.93,6.03,173587,92.1,93.15,88.95,90.45,11572.4666666667,0.0,1.0
2021-10-26,6.0,6.1,5.81,6.09,130014,90.0,91.5,87.15,91.35,8667.6,0.0,1.0
2021-10-27,5.59,6.0,5.54,5.99,198596,83.85,90.0,83.1,89.85,13239.7333333333,0.0,1.0
2021-10-28,5.67,5.87,5.31,5.61,302131,85.05,88.05,79.65,84.15,20142.0666666667,0.0,1.0
2021-10-29,6.05,6.28,5.5747,5.71,196340,90.75,94.2,83.6205,85.65,13089.3333333333,0.0,1.0
2021-11-01,6.17,6.27,5.95,6.08,137712,92.55,94.05,89.25,91.2,9180.8,0.0,1.0
2021-11-02,6.23,6.34,5.82,6.14,300195,93.45,95.1,87.3,92.1,20013,0.0,1.0
2021-11-03,6.16,6.29,5.9,6.17,111102,92.4,94.35,88.5,92.55,7406.8,0.0,1.0
2021-11-04,6.1,6.31,6.09,6.15,84646,91.5,94.65,91.35,92.25,5643.06666666667,0.0,1.0
2021-11-05,6.28,6.55,6.2,6.26,179003,94.2,98.25,93.0,93.9,11933.5333333333,0.0,1.0
2021-11-08,6.03,6.4,5.92,6.34,104138,90.45,96.0,88.8,95.1,6942.53333333333,0.0,1.0
2021-11-09,5.98,6.0999,5.76,6.03,96025,89.7,91.4985,86.4,90.45,6401.66666666667,0.0,1.0
2021-11-10,5.71,6.01,5.65,5.91,58184,85.65,90.15,84.75,88.65,3878.93333333333,0.0,1.0
2021-11-11,5.68,5.83,5.68,5.83,38005,85.2,87.45,85.2,87.45,2533.66666666667,0.0,1.0
2021-11-12,5.61,5.76,5.6,5.7,43223,84.15,86.4,84.0,85.5,2881.53333333333,0.0,1.0
2021-11-15,5.76,5.89,5.68,5.71,74633,86.4,88.35,85.2,85.65,4975.53333333333,0.0,1.0
2021-11-16,5.64,5.72,5.5,5.72,91826,84.6,85.8,82.5,85.8,6121.73333333333,0.0,1.0
2021-11-17,5.41,5.6,5.31,5.6,84631,81.15,84.0,79.65,84.0,5642.06666666667,0.0,1.0
2021-11-18,5.04,5.38,4.9832,5.38,124273,75.6,80.7,74.748,80.7,8284.86666666667,0.0,1.0
2021-11-19,5.18,5.37,5.04,5.04,94292,77.7,80.55,75.6,75.6,6286.13333333333,0.0,1.0
2021-11-22,5.01,5.17,4.91,5.17,155856,75.15,77.55,73.65,77.55,10390.4,0.0,1.0
2021-11-23,4.61,5.115,4.5,4.95,135876,69.15,76.725,67.5,74.25,9058.4,0.0,1.0
2021-11-24,4.88,5.0,4.56,4.56,61646,73.2,75.0,68.4,68.4,4109.73333333333,0.0,1.0
2021-11-26,4.65,4.9299,4.54,4.75,46064,69.75,73.9485,68.1,71.25,3070.93333333333,0.0,1.0
2021-11-29,4.46,4.58,4.18,4.54,90473,66.9,68.7,62.7,68.1,6031.53333333333,0.0,1.0
2021-11-30,4.44,4.57,4.36,4.39,54321,66.6,68.55,65.4,65.85,3621.4,0.0,1.0
2021-12-01,3.88,4.59,3.88,4.59,130146,58.2,68.85,58.2,68.85,8676.4,0.0,1.0
2021-12-02,3.91,4.22,3.84,3.84,143952,58.65,63.3,57.6,57.6,9596.8,0.0,1.0
2021-12-03,3.96,4.15,3.91,3.91,251721,59.4,62.25,58.65,58.65,16781.4,0.0,1.0
2021-12-06,3.99,4.25,3.89,3.98,189888,59.85,63.75,58.35,59.7,12659.2,0.0,1.0
2021-12-07,4.38,4.5,4.26,4.26,75543,65.7,67.5,63.9,63.9,5036.2,0.0,1.0
2021-12-08,4.55,4.64,4.38,4.38,91867,68.25,69.6,65.7,65.7,6124.46666666667,0.0,1.0
2021-12-09,4.63,4.74,4.57,4.64,117523,69.45,71.1,68.55,69.6,7834.86666666667,0.0,1.0
2021-12-10,4.59,4.78,4.2001,4.71,535850,68.85,71.7,63.0015,70.65,35723.3333333333,0.0,1.0
2021-12-13,4.22,4.53,4.15,4.49,224032,63.3,67.95,62.25,67.35,14935.4666666667,0.0,1.0
2021-12-14,4.11,4.39,3.95,4.16,375070,61.65,65.85,59.25,62.4,25004.6666666667,0.0,1.0
2021-12-15,4.57,4.8,4.0401,4.06,601202,68.55,72.0,60.6015,60.9,40080.1333333333,0.0,1.0
2021-12-16,4.21,4.7,4.11,4.62,371435,63.15,70.5,61.65,69.3,24762.3333333333,0.0,1.0
2021-12-17,4.09,4.6,3.91,4.56,923873,61.35,69.0,58.65,68.4,61591.5333333333,0.0,1.0
2021-12-20,4.09,4.3,3.9101,3.94,321439,61.35,64.5,58.6515,59.1,21429.2666666667,0.0,1.0
2021-12-21,4.05,4.13,3.85,4.11,170383,60.75,61.95,57.75,61.65,11358.8666666667,0.0,1.0
2021-12-22,4.06,4.1342,3.98,4.08,37220,60.9,62.013,59.7,61.2,2481.33333333333,0.0,1.0
2021-12-23,3.63,4.08,3.39,4.06,580501,54.45,61.2,50.85,60.9,38700.0666666667,0.0,1.0
2021-12-27,4.02,4.13,3.55,3.77,475467,60.3,61.95,53.25,56.55,31697.8,0.0,1.0
2021-12-28,3.46,3.94,3.32,3.94,363754,51.9,59.1,49.8,59.1,24250.2666666667,0.0,1.0
2021-12-29,3.52,3.84,3.25,3.77,555925,52.8,57.6,48.75,56.55,37061.6666666667,0.0,1.0
2021-12-30,3.48,3.73,3.3,3.47,273732,52.2,55.95,49.5,52.05,18248.8,0.0,1.0
2021-12-31,2.86,3.65,2.74,3.52,687801,42.9,54.75,41.1,52.8,45853.4,0.0,1.0
2022-01-03,3.51,3.67,2.93,2.98,379539,52.65,55.05,43.95,44.7,25302.6,0.0,1.0
2022-01-04,3.34,3.49,3.26,3.4,227779,50.1,52.35,48.9,51.0,15185.2666666667,0.0,1.0
2022-01-05,2.97,3.3,2.9,3.28,126280,44.55,49.5,43.5,49.2,8418.66666666667,0.0,1.0
2022-01-06,2.9,3.0,2.83,2.9544,143354,43.5,45.0,42.45,44.316,9556.93333333333,0.0,1.0
2022-01-07,2.92,3.24,2.7607,2.93,733219,43.8,48.6,41.4105,43.95,48881.2666666667,0.0,1.0
2022-01-10,2.88,2.91,2.75,2.8,189841,43.2,43.65,41.25,42.0,12656.0666666667,0.0,1.0
2022-01-11,3.15,3.37,2.82,2.89,375250,47.25,50.55,42.3,43.35,25016.6666666667,0.0,1.0
2022-01-12,2.97,3.22,2.96,3.17,158039,44.55,48.3,44.4,47.55,10535.9333333333,0.0,1.0
2022-01-13,2.76,3.0,2.72,2.88,253435,41.4,45.0,40.8,43.2,16895.6666666667,0.0,1.0
2022-01-14,2.73,2.8,2.62,2.68,107543,40.95,42.0,39.3,40.2,7169.53333333333,0.0,1.0
2022-01-18,2.54,2.7,2.46,2.66,124859,38.1,40.5,36.9,39.9,8323.93333333333,0.0,1.0
2022-01-19,2.56,2.72,2.47,2.51,144925,38.4,40.8,37.05,37.65,9661.66666666667,0.0,1.0
2022-01-20,2.5,2.7,2.5,2.58,48127,37.5,40.5,37.5,38.7,3208.46666666667,0.0,1.0
2022-01-21,2.13,2.62,1.99,2.62,198853,31.95,39.3,29.85,39.3,13256.8666666667,0.0,1.0
2022-01-24,1.99,2.08,1.8302,1.96,175596,29.85,31.2,27.453,29.4,11706.4,0.0,1.0
2022-01-25,2.03,2.19,1.93,1.93,154795,30.45,32.85,28.95,28.95,10319.6666666667,0.0,1.0
2022-01-26,2.21,2.34,2.04,2.07,147181,33.15,35.1,30.6,31.05,9812.06666666667,0.0,1.0
2022-01-27,1.94,2.34,1.91,2.34,80679,29.1,35.1,28.65,35.1,5378.6,0.0,1.0
2022-01-28,1.97,2.0551,1.8901,2.0,112659,29.55,30.8265,28.3515,30.0,7510.6,0.0,1.0
2022-01-31,2.09,2.16,1.9187,1.99,43634,31.35,32.4,28.7805,29.85,2908.93333333333,0.0,1.0
2022-02-01,2.01,2.18,1.91,2.18,140599,30.15,32.7,28.65,32.7,9373.26666666667,0.0,1.0
2022-02-02,2.18,2.27,1.97,2.1,145510,32.7,34.05,29.55,31.5,9700.66666666667,0.0,1.0
2022-02-03,2.02,2.1899,1.98,2.07,53587,30.3,32.8485,29.7,31.05,3572.46666666667,0.0,1.0
2022-02-04,1.88,2.035,1.82,1.95,133485,28.2,30.525,27.3,29.25,8899,0.0,1.0
2022-02-07,2.02,2.05,1.831,1.88,91120,30.3,30.75,27.465,28.2,6074.66666666667,0.0,1.0
2022-02-08,1.96,2.05,1.95,2.05,20404,29.4,30.75,29.25,30.75,1360.26666666667,0.0,1.0
2022-02-09,1.88,2.05,1.87,1.99,114947,28.2,30.75,28.05,29.85,7663.13333333333,0.0,1.0
2022-02-10,1.91,1.99,1.8831,1.99,41938,28.65,29.85,28.2465,29.85,2795.86666666667,0.0,1.0
2022-02-11,1.82,1.9632,1.79,1.88,93934,27.3,29.448,26.85,28.2,6262.26666666667,0.0,1.0
2022-02-14,1.72,1.82,1.7,1.79,59825,25.8,27.3,25.5,26.85,3988.33333333333,0.0,1.0
2022-02-15,1.78,1.85,1.74,1.83,57468,26.7,27.75,26.1,27.45,3831.2,0.0,1.0
2022-02-16,1.8,1.85,1.74,1.75,42324,27.0,27.75,26.1,26.25,2821.6,0.0,1.0
2022-02-17,1.76,1.81,1.72,1.75,72338,26.4,27.15,25.8,26.25,4822.53333333333,0.0,1.0
2022-02-18,1.63,1.75,1.58,1.72,80482,24.45,26.25,23.7,25.8,5365.46666666667,0.0,1.0
2022-02-22,1.58,1.65,1.56,1.6,41142,23.7,24.75,23.4,24.0,2742.8,0.0,1.0
2022-02-23,1.46,1.69,1.45,1.69,66402,21.9,25.35,21.75,25.35,4426.8,0.0,1.0
2022-02-24,1.43,1.47,1.3,1.3,132838,21.45,22.05,19.5,19.5,8855.86666666667,0.0,1.0
2022-02-25,1.52,1.55,1.4352,1.48,35135,22.8,23.25,21.528,22.2,2342.33333333333,0.0,1.0
2022-02-28,1.63,1.63,1.4776,1.55,78787,24.45,24.45,22.164,23.25,5252.46666666667,0.0,1.0
2022-03-01,1.6,1.66,1.55,1.66,74455,24.0,24.9,23.25,24.9,4963.66666666667,0.0,1.0
2022-03-02,1.65,1.71,1.58,1.63,32569,24.75,25.65,23.7,24.45,2171.26666666667,0.0,1.0
2022-03-03,1.64,1.72,1.55,1.65,105175,24.6,25.8,23.25,24.75,7011.66666666667,0.0,1.0
2022-03-04,1.61,1.66,1.59,1.64,28915,24.15,24.9,23.85,24.6,1927.66666666667,0.0,1.0
2022-03-07,1.59,1.64,1.58,1.59,76069,23.85,24.6,23.7,23.85,5071.26666666667,0.0,1.0
2022-03-08,1.46,1.53,1.36,1.53,157909,21.9,22.95,20.4,22.95,10527.2666666667,0.0,1.0
2022-03-09,1.5,1.53,1.39,1.46,51233,22.5,22.95,20.85,21.9,3415.53333333333,0.0,1.0
2022-03-10,1.52,1.5579,1.47,1.5,38229,22.8,23.3685,22.05,22.5,2548.6,0.0,1.0
2022-03-11,1.4864,1.54,1.47,1.52,32505,22.296,23.1,22.05,22.8,2167,0.0,1.0
2022-03-14,1.23,1.46,1.22,1.46,230898,18.45,21.9,18.3,21.9,15393.2,0.0,1.0
2022-03-15,1.18,1.24,1.15,1.2,97443,17.7,18.6,17.25,18.0,6496.2,0.0,1.0
2022-03-16,1.38,1.42,1.2,1.29,146919,20.7,21.3,18.0,19.35,9794.6,0.0,1.0
2022-03-17,1.41,1.44,1.3701,1.42,38942,21.15,21.6,20.5515,21.3,2596.13333333333,0.0,1.0
2022-03-18,1.49,1.5599,1.45,1.47,104077,22.35,23.3985,21.75,22.05,6938.46666666667,0.0,1.0
2022-03-21,1.71,1.7445,1.5001,1.52,152951,25.65,26.1675,22.5015,22.8,10196.7333333333,0.0,1.0
2022-03-22,1.73,1.78,1.65,1.72,83329,25.95,26.7,24.75,25.8,5555.26666666667,0.0,1.0
2022-03-23,1.72,1.78,1.68,1.78,54813,25.8,26.7,25.2,26.7,3654.2,0.0,1.0
2022-03-24,1.7,1.79,1.67,1.72,63825,25.5,26.85,25.05,25.8,4255,0.0,1.0
2022-03-25,1.67,1.78,1.66,1.7,27738,25.05,26.7,24.9,25.5,1849.2,0.0,1.0
2022-03-28,1.66,1.7,1.57,1.68,47030,24.9,25.5,23.55,25.2,3135.33333333333,0.0,1.0
2022-03-29,1.62,1.68,1.61,1.67,46662,24.3,25.2,24.15,25.05,3110.8,0.0,1.0
2022-03-30,1.66,1.6899,1.55,1.55,32120,24.9,25.3485,23.25,23.25,2141.33333333333,0.0,1.0
2022-03-31,1.6,1.7,1.58,1.6909,19524,24.0,25.5,23.7,25.3635,1301.6,0.0,1.0
2022-04-01,1.56,1.65,1.5,1.57,83072,23.4,24.75,22.5,23.55,5538.13333333333,0.0,1.0
2022-04-04,1.64,1.72,1.6145,1.62,40898,24.6,25.8,24.2175,24.3,2726.53333333333,0.0,1.0
2022-04-05,1.66,1.7018,1.5553,1.7018,40974,24.9,25.527,23.3295,25.527,2731.6,0.0,1.0
2022-04-06,2.32,2.96,1.59,1.61,7967117,34.8,44.4,23.85,24.15,531141.133333333,0.0,1.0
2022-04-07,1.97,2.25,1.9,2.07,1107058,29.55,33.75,28.5,31.05,73803.8666666667,0.0,1.0
2022-04-08,1.99,2.45,1.88,1.91,1672004,29.85,36.75,28.2,28.65,111466.933333333,0.0,1.0
2022-04-11,1.81,2.055,1.76,1.9,304676,27.15,30.825,26.4,28.5,20311.7333333333,0.0,1.0
2022-04-12,1.72,1.95,1.7001,1.95,165628,25.8,29.25,25.5015,29.25,11041.8666666667,0.0,1.0
2022-04-13,1.63,1.75,1.52,1.75,180621,24.45,26.25,22.8,26.25,12041.4,0.0,1.0
2022-04-14,1.55,1.72,1.52,1.72,123683,23.25,25.8,22.8,25.8,8245.53333333333,0.0,1.0
2022-04-18,1.57,1.59,1.52,1.53,72347,23.55,23.85,22.8,22.95,4823.13333333333,0.0,1.0
2022-04-19,1.61,1.62,1.55,1.6,50035,24.15,24.3,23.25,24.0,3335.66666666667,0.0,1.0
2022-04-20,1.55,1.64,1.53,1.62,78806,23.25,24.6,22.95,24.3,5253.73333333333,0.0,1.0
2022-04-21,1.42,1.58,1.41,1.58,115873,21.3,23.7,21.15,23.7,7724.86666666667,0.0,1.0
2022-04-22,1.42,1.5099,1.26,1.5,160640,21.3,22.6485,18.9,22.5,10709.3333333333,0.0,1.0
2022-04-25,1.37,1.38,1.3,1.3,28600,20.55,20.7,19.5,19.5,1906.66666666667,0.0,1.0
2022-04-26,1.28,1.39,1.262,1.39,74446,19.2,20.85,18.93,20.85,4963.06666666667,0.0,1.0
2022-04-27,1.37,1.4299,1.28,1.3095,126979,20.55,21.4485,19.2,19.6425,8465.26666666667,0.0,1.0
2022-04-28,1.39,1.39,1.32,1.34,32643,20.85,20.85,19.8,20.1,2176.2,0.0,1.0
2022-04-29,1.41,1.45,1.4,1.45,34412,21.15,21.75,21.0,21.75,2294.13333333333,0.0,1.0
2022-05-02,1.37,1.48,1.35,1.46,33546,20.55,22.2,20.25,21.9,2236.4,0.0,1.0
2022-05-03,1.4,1.43,1.35,1.35,32116,21.0,21.45,20.25,20.25,2141.06666666667,0.0,1.0
2022-05-04,1.41,1.43,1.3474,1.3474,26706,21.15,21.45,20.211,20.211,1780.4,0.0,1.0
2022-05-05,1.32,1.44,1.3,1.41,81431,19.8,21.6,19.5,21.15,5428.73333333333,0.0,1.0
2022-05-06,1.26,1.3899,1.26,1.32,94508,18.9,20.8485,18.9,19.8,6300.53333333333,0.0,1.0
2022-05-09,1.2,1.272,1.2,1.24,90867,18.0,19.08,18.0,18.6,6057.8,0.0,1.0
2022-05-10,1.28,1.3199,1.22,1.3199,57527,19.2,19.7985,18.3,19.7985,3835.13333333333,0.0,1.0
2022-05-11,1.24,1.3,1.21,1.3,10350,18.6,19.5,18.15,19.5,690,0.0,1.0
2022-05-12,1.15,1.205,1.11,1.2,124595,17.25,18.075,16.65,18.0,8306.33333333333,0.0,1.0
2022-05-13,1.23,1.2346,1.06,1.15,18278,18.45,18.519,15.9,17.25,1218.53333333333,0.0,1.0
2022-05-16,1.2,1.21,1.1327,1.18,28866,18.0,18.15,16.9905,17.7,1924.4,0.0,1.0
2022-05-17,1.25,1.265,1.18,1.18,34995,18.75,18.975,17.7,17.7,2333,0.0,1.0
2022-05-18,1.21,1.3299,1.18,1.21,35219,18.15,19.9485,17.7,18.15,2347.93333333333,0.0,1.0
2022-05-19,1.22,1.29,1.1936,1.2,33125,18.3,19.35,17.904,18.0,2208.33333333333,0.0,1.0
2022-05-20,1.19,1.265,1.11,1.265,45116,17.85,18.975,16.65,18.975,3007.73333333333,0.0,1.0
2022-05-23,1.19,1.32,1.1655,1.32,27857,17.85,19.8,17.4825,19.8,1857.13333333333,0.0,1.0
2022-05-24,1.15,1.2,1.1,1.16,22852,17.25,18.0,16.5,17.4,1523.46666666667,0.0,1.0
2022-05-25,1.11,1.14,1.1,1.14,11962,16.65,17.1,16.5,17.1,797.466666666667,0.0,1.0
2022-05-26,1.1,1.1795,1.1,1.11,30485,16.5,17.6925,16.5,16.65,2032.33333333333,0.0,1.0
2022-05-27,1.14,1.16,1.08,1.16,14355,17.1,17.4,16.2,17.4,957,0.0,1.0
2022-05-31,1.18,1.3299,1.15,1.24,79342,17.7,19.9485,17.25,18.6,5289.46666666667,0.0,1.0
2022-06-01,1.16,1.27,1.16,1.27,18990,17.4,19.05,17.4,19.05,1266,0.0,1.0
2022-06-02,1.21,1.22,1.16,1.16,61812,18.15,18.3,17.4,17.4,4120.8,0.0,1.0
2022-06-03,1.24,1.24,1.17,1.23,23818,18.6,18.6,17.55,18.45,1587.86666666667,0.0,1.0
2022-06-06,1.24,1.33,1.21,1.28,35957,18.6,19.95,18.15,19.2,2397.13333333333,0.0,1.0
2022-06-07,1.18,1.22,1.18,1.22,22965,17.7,18.3,17.7,18.3,1531,0.0,1.0
2022-06-08,1.27,1.27,1.17,1.17,30254,19.05,19.05,17.55,17.55,2016.93333333333,0.0,1.0
2022-06-09,1.32,1.38,1.2,1.25,39071,19.8,20.7,18.0,18.75,2604.73333333333,0.0,1.0
2022-06-10,1.2,1.34,1.18,1.32,41874,18.0,20.1,17.7,19.8,2791.6,0.0,1.0
2022-06-13,1.1399,1.28,1.1101,1.28,28690,17.0985,19.2,16.6515,19.2,1912.66666666667,0.0,1.0
2022-06-14,0.983,1.1538,0.783,1.15,380425,14.745,17.307,11.745,17.25,25361.6666666667,0.0,1.0
2022-06-15,0.9499,1.0,0.78,1.0,94817,14.2485,15.0,11.7,15.0,6321.13333333333,0.0,1.0
2022-06-16,0.9622,0.9622,0.9,0.9214,34591,14.433,14.433,13.5,13.821,2306.06666666667,0.0,1.0
2022-06-17,0.9995,1.0,0.9495,1.0,35858,14.9925,15.0,14.2425,15.0,2390.53333333333,0.0,1.0
2022-06-21,1.06,1.07,0.99,0.99,26375,15.9,16.05,14.85,14.85,1758.33333333333,0.0,1.0
2022-06-22,1.0785,1.09,0.955,0.9999,13615,16.1775,16.35,14.325,14.9985,907.666666666667,0.0,1.0
2022-06-23,1.05,1.05,1.0,1.04,20432,15.75,15.75,15.0,15.6,1362.13333333333,0.0,1.0
2022-06-24,1.1,1.12,1.0001,1.12,23205,16.5,16.8,15.0015,16.8,1547,0.0,1.0
2022-06-27,1.1,1.15,1.0192,1.15,30081,16.5,17.25,15.288,17.25,2005.4,0.0,1.0
2022-06-28,1.08,1.1,1.02,1.02,6502,16.2,16.5,15.3,15.3,433.466666666667,0.0,1.0
2022-06-29,0.96,1.04,0.95,1.04,23298,14.4,15.6,14.25,15.6,1553.2,0.0,1.0
2022-06-30,1.0,1.0256,0.9,0.9361,30522,15.0,15.384,13.5,14.0415,2034.8,0.0,1.0
2022-07-01,1.0,1.0476,0.9501,1.0476,12526,15.0,15.714,14.2515,15.714,835.066666666667,0.0,1.0
2022-07-05,0.965,1.0,0.95,1.0,16021,14.475,15.0,14.25,15.0,1068.06666666667,0.0,1.0
2022-07-06,0.955,1.0,0.95,0.965,8056,14.325,15.0,14.25,14.475,537.066666666667,0.0,1.0
2022-07-07,0.9676,0.99,0.9201,0.9538,44657,14.514,14.85,13.8015,14.307,2977.13333333333,0.0,1.0
2022-07-08,1.0199,1.02,0.9253,1.0,21942,15.2985,15.3,13.8795,15.0,1462.8,0.0,1.0
2022-07-11,1.01,1.03,0.98,1.0,17696,15.15,15.45,14.7,15.0,1179.73333333333,0.0,1.0
2022-07-12,1.02,1.06,1.0,1.0169,34348,15.3,15.9,15.0,15.2535,2289.86666666667,0.0,1.0
2022-07-13,1.03,1.09,1.02,1.06,16877,15.45,16.35,15.3,15.9,1125.13333333333,0.0,1.0
2022-07-14,1.03,1.09,1.03,1.0301,5051,15.45,16.35,15.45,15.4515,336.733333333333,0.0,1.0
2022-07-15,1.03,1.1,1.0,1.1,59680,15.45,16.5,15.0,16.5,3978.66666666667,0.0,1.0
2022-07-18,1.2,1.32,1.02,1.02,79279,18.0,19.8,15.3,15.3,5285.26666666667,0.0,1.0
2022-07-19,1.2834,1.3201,1.1567,1.31,80098,19.251,19.8015,17.3505,19.65,5339.86666666667,0.0,1.0
2022-07-20,1.23,1.38,1.2,1.26,28183,18.45,20.7,18.0,18.9,1878.86666666667,0.0,1.0
2022-07-21,1.23,1.3,1.21,1.3,12518,18.45,19.5,18.15,19.5,834.533333333333,0.0,1.0
2022-07-22,1.15,1.279,1.15,1.21,20259,17.25,19.185,17.25,18.15,1350.6,0.0,1.0
2022-07-25,1.02,1.18,1.01,1.12,39519,15.3,17.7,15.15,16.8,2634.6,0.0,1.0
2022-07-26,1.11,1.2999,0.97,0.97,54259,16.65,19.4985,14.55,14.55,3617.26666666667,0.0,1.0
2022-07-27,1.09,1.19,1.02,1.08,92021,16.35,17.85,15.3,16.2,6134.73333333333,0.0,1.0
2022-07-28,1.06,1.17,1.0301,1.07,35655,15.9,17.55,15.4515,16.05,2377,0.0,1.0
2022-07-29,1.05,1.12,1.05,1.1,22936,15.75,16.8,15.75,16.5,1529.06666666667,0.0,1.0
2022-08-01,1.0,1.1012,1.0,1.05,18079,15.0,16.518,15.0,15.75,1205.26666666667,0.0,1.0
2022-08-02,1.3799,1.45,1.0746,1.0746,645307,20.6985,21.75,16.119,16.119,43020.4666666667,0.0,1.0
2022-08-03,1.2,1.38,1.19,1.38,162338,18.0,20.7,17.85,20.7,10822.5333333333,0.0,1.0
2022-08-04,1.27,1.35,1.23,1.27,73852,19.05,20.25,18.45,19.05,4923.46666666667,0.0,1.0
2022-08-05,1.29,1.3399,1.2053,1.27,76496,19.35,20.0985,18.0795,19.05,5099.73333333333,0.0,1.0
2022-08-08,1.265,1.31,1.21,1.29,26074,18.975,19.65,18.15,19.35,1738.26666666667,0.0,1.0
2022-08-09,1.24,1.26,1.18,1.26,78745,18.6,18.9,17.7,18.9,5249.66666666667,0.0,1.0
2022-08-10,1.31,1.33,1.2201,1.28,23378,19.65,19.95,18.3015,19.2,1558.53333333333,0.0,1.0
2022-08-11,1.39,1.4,1.28,1.28,41712,20.85,21.0,19.2,19.2,2780.8,0.0,1.0
2022-08-12,1.39,1.42,1.352,1.4,36863,20.85,21.3,20.28,21.0,2457.53333333333,0.0,1.0
2022-08-15,1.47,1.5,1.4,1.4014,410630,22.05,22.5,21.0,21.021,27375.3333333333,0.0,1.0
2022-08-16,1.58,1.61,1.32,1.47,175586,23.7,24.15,19.8,22.05,11705.7333333333,0.0,1.0
2022-08-17,1.8,2.16,1.56,1.56,345441,27.0,32.4,23.4,23.4,23029.4,0.0,1.0
2022-08-18,1.61,1.79,1.55,1.74,96006,24.15,26.85,23.25,26.1,6400.4,0.0,1.0
2022-08-19,1.48,1.57,1.41,1.57,22983,22.2,23.55,21.15,23.55,1532.2,0.0,1.0
2022-08-22,1.42,1.7,1.4,1.7,39066,21.3,25.5,21.0,25.5,2604.4,0.0,1.0
2022-08-23,1.43,1.47,1.37,1.39,69127,21.45,22.05,20.55,20.85,4608.46666666667,0.0,1.0
2022-08-24,1.39,1.4401,1.36,1.4401,121654,20.85,21.6015,20.4,21.6015,8110.26666666666,0.0,1.0
2022-08-25,1.45,1.48,1.33,1.35,223631,21.75,22.2,19.95,20.25,14908.7333333333,0.0,1.0
2022-08-26,1.39,1.53,1.36,1.53,34490,20.85,22.95,20.4,22.95,2299.33333333333,0.0,1.0
2022-08-29,1.36,1.45,1.33,1.39,26759,20.4,21.75,19.95,20.85,1783.93333333333,0.0,1.0
2022-08-30,1.33,1.38,1.29,1.35,82328,19.95,20.7,19.35,20.25,5488.53333333333,0.0,1.0
2022-08-31,1.29,1.36,1.28,1.33,14658,19.35,20.4,19.2,19.95,977.2,0.0,1.0
2022-09-01,1.22,1.35,1.22,1.35,21790,18.3,20.25,18.3,20.25,1452.66666666667,0.0,1.0
2022-09-02,1.25,1.3099,1.1501,1.19,31186,18.75,19.6485,17.2515,17.85,2079.06666666667,0.0,1.0
2022-09-06,1.04,1.18,1.005,1.17,172224,15.6,17.7,15.075,17.55,11481.6,0.0,1.0
2022-09-07,1.04,1.1057,1.03,1.03,82329,15.6,16.5855,15.45,15.45,5488.6,0.0,1.0
2022-09-08,1.06,1.06,1.0401,1.0401,1994,15.9,15.9,15.6015,15.6015,132.933333333333,0.0,1.0
2022-09-09,1.1101,1.15,1.1009,1.15,18047,16.6515,17.25,16.5135,17.25,1203.13333333333,0.0,1.0
2022-09-12,1.1,1.245,1.1,1.11,26859,16.5,18.675,16.5,16.65,1790.6,0.0,1.0
2022-09-13,1.11,1.19,1.05,1.05,78372,16.65,17.85,15.75,15.75,5224.8,0.0,1.0
2022-09-14,1.1,1.16,1.1,1.1499,47592,16.5,17.4,16.5,17.2485,3172.8,0.0,1.0
2022-09-15,1.12,1.13,1.12,1.13,16430,16.8,16.95,16.8,16.95,1095.33333333333,0.0,1.0
2022-09-16,1.09,1.12,1.06,1.12,21120,16.35,16.8,15.9,16.8,1408,0.0,1.0
2022-09-19,1.08,1.09,1.06,1.09,24891,16.2,16.35,15.9,16.35,1659.4,0.0,1.0
2022-09-20,1.08,1.11,1.06,1.1095,8979,16.2,16.65,15.9,16.6425,598.6,0.0,1.0
2022-09-21,1.1,1.13,1.08,1.08,19041,16.5,16.95,16.2,16.2,1269.4,0.0,1.0
2022-09-22,1.08,1.13,1.06,1.13,21209,16.2,16.95,15.9,16.95,1413.93333333333,0.0,1.0
2022-09-23,1.0307,1.07,1.0,1.03,56784,15.4605,16.05,15.0,15.45,3785.6,0.0,1.0
2022-09-26,1.0401,1.06,1.02,1.02,7128,15.6015,15.9,15.3,15.3,475.2,0.0,1.0
2022-09-27,1.09,1.09,1.049,1.049,15267,16.35,16.35,15.735,15.735,1017.8,0.0,1.0
2022-09-28,1.05,1.06,1.02,1.03,10996,15.75,15.9,15.3,15.45,733.066666666667,0.0,1.0
2022-09-29,1.0,1.04,1.0,1.04,40738,15.0,15.6,15.0,15.6,2715.86666666667,0.0,1.0
2022-09-30,0.945,1.15,0.9,0.98,289447,14.175,17.25,13.5,14.7,19296.4666666667,0.0,1.0
2022-10-03,0.88,0.96,0.87,0.96,16570,13.2,14.4,13.05,14.4,1104.66666666667,0.0,1.0
2022-10-04,0.89,0.98,0.8778,0.8778,55050,13.35,14.7,13.167,13.167,3670,0.0,1.0
2022-10-05,0.87,0.94,0.86,0.94,41579,13.05,14.1,12.9,14.1,2771.93333333333,0.0,1.0
2022-10-06,0.88,0.99,0.86,0.9,77217,13.2,14.85,12.9,13.5,5147.8,0.0,1.0
2022-10-07,0.9,0.91,0.87,0.9,104706,13.5,13.65,13.05,13.5,6980.4,0.0,1.0
2022-10-10,0.8826,0.909,0.8101,0.9,79733,13.239,13.635,12.1515,13.5,5315.53333333333,0.0,1.0
2022-10-11,0.8599,0.909,0.81,0.8561,167278,12.8985,13.635,12.15,12.8415,11151.8666666667,0.0,1.0
2022-10-12,0.8201,0.879,0.8,0.85,203053,12.3015,13.185,12.0,12.75,13536.8666666667,0.0,1.0
2022-10-13,0.8794,0.928,0.78,0.8001,151903,13.191,13.92,11.7,12.0015,10126.8666666667,0.0,1.0
2022-10-14,0.85,0.85,0.7812,0.84,64276,12.75,12.75,11.718,12.6,4285.06666666667,0.0,1.0
2022-10-17,0.88,0.8899,0.8499,0.8499,27091,13.2,13.3485,12.7485,12.7485,1806.06666666667,0.0,1.0
2022-10-18,0.8925,0.9498,0.88,0.885,45036,13.3875,14.247,13.2,13.275,3002.4,0.0,1.0
2022-10-19,1.02,1.05,0.86,0.88,131161,15.3,15.75,12.9,13.2,8744.06666666667,0.0,1.0
2022-10-20,0.978,1.0197,0.91,1.0,29360,14.67,15.2955,13.65,15.0,1957.33333333333,0.0,1.0
2022-10-21,1.0,1.02,0.89,0.9857,33955,15.0,15.3,13.35,14.7855,2263.66666666667,0.0,1.0
2022-10-24,0.9204,0.944,0.91,0.9103,16007,13.806,14.16,13.65,13.6545,1067.13333333333,0.0,1.0
2022-10-25,1.01,1.04,0.9099,0.9758,12326,15.15,15.6,13.6485,14.637,821.733333333333,0.0,1.0
2022-10-26,0.9613,0.9999,0.9308,0.9308,4791,14.4195,14.9985,13.962,13.962,319.4,0.0,1.0
2022-10-27,0.9501,1.03,0.95,1.03,13345,14.2515,15.45,14.25,15.45,889.666666666667,0.0,1.0
2022-10-28,0.9792,0.988,0.9101,0.95,19771,14.688,14.82,13.6515,14.25,1318.06666666667,0.0,1.0
2022-10-31,0.956,0.9821,0.93,0.9821,18925,14.34,14.7315,13.95,14.7315,1261.66666666667,0.0,1.0
2022-11-01,0.9795,0.98,0.9,0.9334,28853,14.6925,14.7,13.5,14.001,1923.53333333333,0.0,1.0
2022-11-02,0.9363,0.9368,0.91414,0.9368,4208,14.0445,14.052,13.7121,14.052,280.533333333333,0.0,1.0
2022-11-03,0.93,0.93,0.9001,0.9001,9892,13.95,13.95,13.5015,13.5015,659.466666666667,0.0,1.0
2022-11-04,1.0,1.03,0.91,0.91,53862,15.0,15.45,13.65,13.65,3590.8,0.0,1.0
2022-11-07,0.95,0.99,0.91,0.955,49201,14.25,14.85,13.65,14.325,3280.06666666667,0.0,1.0
2022-11-08,0.9326,0.95,0.93,0.935,7483,13.989,14.25,13.95,14.025,498.866666666667,0.0,1.0
2022-11-09,0.8789,0.96,0.8733,0.92,25644,13.1835,14.4,13.0995,13.8,1709.6,0.0,1.0
2022-11-10,0.885,0.919,0.8801,0.8802,16907,13.275,13.785,13.2015,13.203,1127.13333333333,0.0,1.0
2022-11-11,0.89,0.9209,0.89,0.9209,31103,13.35,13.8135,13.35,13.8135,2073.53333333333,0.0,1.0
2022-11-14,0.9238,0.9685,0.87,0.9685,13685,13.857,14.5275,13.05,14.5275,912.333333333333,0.0,1.0
2022-11-15,0.91,0.935,0.8901,0.9241,5200,13.65,14.025,13.3515,13.8615,346.666666666667,0.0,1.0
2022-11-16,0.9,0.9,0.87,0.9,12512,13.5,13.5,13.05,13.5,834.133333333333,0.0,1.0
2022-11-17,0.9249,0.97,0.88,0.9,7965,13.8735,14.55,13.2,13.5,531,0.0,1.0
2022-11-18,0.96,0.97,0.92,0.97,22811,14.4,14.55,13.8,14.55,1520.73333333333,0.0,1.0
2022-11-21,0.8656,0.95,0.85,0.95,70848,12.984,14.25,12.75,14.25,4723.2,0.0,1.0
2022-11-22,0.81,0.89,0.8,0.88,58994,12.15,13.35,12.0,13.2,3932.93333333333,0.0,1.0
2022-11-23,0.81,0.8399,0.81,0.8299,2733,12.15,12.5985,12.15,12.4485,182.2,0.0,1.0
2022-11-25,0.809,0.8098,0.8,0.8,3218,12.135,12.147,12.0,12.0,214.533333333333,0.0,1.0
2022-11-28,0.83,0.8521,0.8101,0.8521,3083,12.45,12.7815,12.1515,12.7815,205.533333333333,0.0,1.0
2022-11-29,0.8715,0.9001,0.83,0.8901,6749,13.0725,13.5015,12.45,13.3515,449.933333333333,0.0,1.0
2022-11-30,0.8881,0.9,0.83,0.8355,3755,13.3215,13.5,12.45,12.5325,250.333333333333,0.0,1.0
2022-12-01,0.88,0.9001,0.88,0.9,8776,13.2,13.5015,13.2,13.5,585.066666666667,0.0,1.0
2022-12-02,0.9499,0.98,0.8801,0.9,12890,14.2485,14.7,13.2015,13.5,859.333333333333,0.0,1.0
2022-12-05,0.9151,0.95,0.8901,0.9499,4436,13.7265,14.25,13.3515,14.2485,295.733333333333,0.0,1.0
2022-12-06,0.8501,0.8822,0.8401,0.8401,13352,12.7515,13.233,12.6015,12.6015,890.133333333333,0.0,1.0
2022-12-07,0.7999,0.8401,0.79,0.8401,32566,11.9985,12.6015,11.85,12.6015,2171.06666666667,0.0,1.0
2022-12-08,0.79,0.83,0.7801,0.8,22113,11.85,12.45,11.7015,12.0,1474.2,0.0,1.0
2022-12-09,0.77,0.84,0.77,0.834,16835,11.55,12.6,11.55,12.51,1122.33333333333,0.0,1.0
2022-12-12,0.766,0.8,0.7585,0.7602,48166,11.49,12.0,11.3775,11.403,3211.06666666667,0.0,1.0
2022-12-13,0.77,0.84,0.77,0.84,13155,11.55,12.6,11.55,12.6,877,0.0,1.0
2022-12-14,0.7597,0.82,0.74,0.82,37648,11.3955,12.3,11.1,12.3,2509.86666666667,0.0,1.0
2022-12-15,0.7999,0.7999,0.71,0.7999,64603,11.9985,11.9985,10.65,11.9985,4306.86666666667,0.0,1.0
2022-12-16,0.715,0.7759,0.71,0.7759,24348,10.725,11.6385,10.65,11.6385,1623.2,0.0,1.0
2022-12-19,0.687,0.7551,0.67,0.715,62910,10.305,11.3265,10.05,10.725,4194,0.0,1.0
2022-12-20,0.6719,0.6997,0.6701,0.687,6953,10.0785,10.4955,10.0515,10.305,463.533333333333,0.0,1.0
2022-12-21,0.6101,0.705,0.6101,0.6701,38738,9.1515,10.575,9.1515,10.0515,2582.53333333333,0.0,1.0
2022-12-22,0.63,0.68,0.63,0.68,17348,9.45,10.2,9.45,10.2,1156.53333333333,0.0,1.0
2022-12-23,0.64,0.6499,0.5619,0.641822,36259,9.6,9.7485,8.4285,9.62733,2417.26666666667,0.0,1.0
2022-12-27,0.57,0.6001,0.55,0.5952,16696,8.55,9.0015,8.25,8.928,1113.06666666667,0.0,1.0
2022-12-28,0.5,0.6,0.5,0.6,18211,7.5,9.0,7.5,9.0,1214.06666666667,0.0,1.0
2022-12-29,0.5001,0.51,0.5,0.5,16928,7.5015,7.65,7.5,7.5,1128.53333333333,0.0,1.0
2022-12-30,0.4512,0.525,0.4279,0.5001,66631,6.768,7.875,6.4185,7.5015,4442.06666666667,0.0,1.0
2023-01-03,0.48,0.48,0.45,0.4521,31402,7.2,7.2,6.75,6.7815,2093.46666666667,0.0,1.0
2023-01-04,0.492,0.492,0.4801,0.4801,1767,7.38,7.38,7.2015,7.2015,117.8,0.0,1.0
2023-01-05,0.602,0.64,0.5407,0.5407,46215,9.03,9.6,8.1105,8.1105,3081,0.0,1.0
2023-01-06,0.59,0.6001,0.58,0.6,31217,8.85,9.0015,8.7,9.0,2081.13333333333,0.0,1.0
2023-01-09,0.6201,0.65,0.62,0.65,15948,9.3015,9.75,9.3,9.75,1063.2,0.0,1.0
2023-01-10,0.6484,0.6499,0.6331,0.6331,4074,9.726,9.7485,9.4965,9.4965,271.6,0.0,1.0
2023-01-11,0.6,0.65,0.6,0.65,21760,9.0,9.75,9.0,9.75,1450.66666666667,0.0,1.0
2023-01-12,1.0399,1.15,0.66,0.67,450116,15.5985,17.25,9.9,10.05,30007.7333333333,0.0,1.0
2023-01-13,1.51,1.8,0.91,1.05,1610018,22.65,27.0,13.65,15.75,107334.533333333,0.0,1.0
2023-01-17,1.4,1.67,1.2197,1.5,356914,21.0,25.05,18.2955,22.5,23794.2666666667,0.0,1.0
2023-01-18,1.14,1.3642,1.1,1.36,99841,17.1,20.463,16.5,20.4,6656.06666666666,0.0,1.0
2023-01-19,0.9999,1.1401,0.9524,1.1401,168730,14.9985,17.1015,14.286,17.1015,11248.6666666667,0.0,1.0
2023-01-20,1.1,1.11,0.985,1.0001,69209,16.5,16.65,14.775,15.0015,4613.93333333333,0.0,1.0
2023-01-23,1.18,1.24,1.1,1.15,74439,17.7,18.6,16.5,17.25,4962.6,0.0,1.0
2023-01-24,1.2,1.32,1.1155,1.15,91778,18.0,19.8,16.7325,17.25,6118.53333333333,0.0,1.0
2023-01-25,1.1999,1.29,1.16,1.29,41137,17.9985,19.35,17.4,19.35,2742.46666666667,0.0,1.0
2023-01-26,1.21,1.3499,1.2,1.25,117919,18.15,20.2485,18.0,18.75,7861.26666666667,0.0,1.0
2023-01-27,1.265,1.3,1.2119,1.22,39253,18.975,19.5,18.1785,18.3,2616.86666666667,0.0,1.0
2023-01-30,1.26,1.3,1.21,1.21,45091,18.9,19.5,18.15,18.15,3006.06666666667,0.0,1.0
2023-01-31,1.3,1.35,1.2204,1.24,54736,19.5,20.25,18.306,18.6,3649.06666666667,0.0,1.0
2023-02-01,1.35,1.42,1.29,1.29,46782,20.25,21.3,19.35,19.35,3118.8,0.0,1.0
2023-02-02,1.39,1.4083,1.33,1.33,93203,20.85,21.1245,19.95,19.95,6213.53333333333,0.0,1.0
2023-02-03,1.375,1.39,1.36,1.36,19531,20.625,20.85,20.4,20.4,1302.06666666667,0.0,1.0
2023-02-06,1.44,1.44,1.32,1.32,43961,21.6,21.6,19.8,19.8,2930.73333333333,0.0,1.0
2023-02-07,1.4,1.47,1.3675,1.47,24795,21.0,22.05,20.5125,22.05,1653,0.0,1.0
2023-02-08,1.26,1.42,1.25,1.41,71017,18.9,21.3,18.75,21.15,4734.46666666667,0.0,1.0
2023-02-09,1.1,1.3,1.1,1.3,56812,16.5,19.5,16.5,19.5,3787.46666666667,0.0,1.0
2023-02-10,1.08,1.11,1.06,1.1,25066,16.2,16.65,15.9,16.5,1671.06666666667,0.0,1.0
2023-02-13,1.08,1.09,1.05,1.051,35934,16.2,16.35,15.75,15.765,2395.6,0.0,1.0
2023-02-14,1.1268,1.15,1.06,1.06,28034,16.902,17.25,15.9,15.9,1868.93333333333,0.0,1.0
2023-02-15,1.19,1.2,1.08,1.08,28111,17.85,18.0,16.2,16.2,1874.06666666667,0.0,1.0
2023-02-16,1.37,1.54,1.2,1.2,490045,20.55,23.1,18.0,18.0,32669.6666666667,0.0,1.0
2023-02-17,1.27,1.33,1.151,1.31,121009,19.05,19.95,17.265,19.65,8067.26666666667,0.0,1.0
2023-02-21,1.29,1.4499,1.2001,1.28,50006,19.35,21.7485,18.0015,19.2,3333.73333333333,0.0,1.0
2023-02-22,1.16,1.25,1.16,1.25,77644,17.4,18.75,17.4,18.75,5176.26666666667,0.0,1.0
2023-02-23,1.1,1.18,1.05,1.13,71102,16.5,17.7,15.75,16.95,4740.13333333333,0.0,1.0
2023-02-24,1.03,1.125,1.02,1.07,42568,15.45,16.875,15.3,16.05,2837.86666666667,0.0,1.0
2023-02-27,1.05,1.1,1.01,1.01,31645,15.75,16.5,15.15,15.15,2109.66666666667,0.0,1.0
2023-02-28,1.085,1.13,1.05,1.05,22083,16.275,16.95,15.75,15.75,1472.2,0.0,1.0
2023-03-01,1.04,1.13,1.02,1.13,46464,15.6,16.95,15.3,16.95,3097.6,0.0,1.0
2023-03-02,1.0,1.03,1.0,1.0,43413,15.0,15.45,15.0,15.0,2894.2,0.0,1.0
2023-03-03,1.03,1.075,1.01,1.01,27308,15.45,16.125,15.15,15.15,1820.53333333333,0.0,1.0
2023-03-06,0.98,1.03,0.98,1.0,66371,14.7,15.45,14.7,15.0,4424.73333333333,0.0,1.0
2023-03-07,0.84,1.1,0.76,0.9901,179120,12.6,16.5,11.4,14.8515,11941.3333333333,0.0,1.0
2023-03-08,0.85,0.8991,0.8,0.8,14161,12.75,13.4865,12.0,12.0,944.066666666667,0.0,1.0
2023-03-09,0.89,0.92,0.8705,0.9167,7159,13.35,13.8,13.0575,13.7505,477.266666666667,0.0,1.0
2023-03-10,0.91,0.94,0.9,0.94,8238,13.65,14.1,13.5,14.1,549.2,0.0,1.0
2023-03-13,0.89,0.933,0.89,0.915,39771,13.35,13.995,13.35,13.725,2651.4,0.0,1.0
2023-03-14,0.8901,0.915,0.8801,0.8801,7208,13.3515,13.725,13.2015,13.2015,480.533333333333,0.0,1.0
2023-03-15,0.8933,0.91,0.8,0.91,36163,13.3995,13.65,12.0,13.65,2410.86666666667,0.0,1.0
2023-03-16,0.8934,0.9379,0.8933,0.92,1207,13.401,14.0685,13.3995,13.8,80.4666666666667,0.0,1.0
2023-03-17,0.9,0.95,0.8973,0.905,6431,13.5,14.25,13.4595,13.575,428.733333333333,0.0,1.0
2023-03-20,0.9,0.92,0.8701,0.92,18516,13.5,13.8,13.0515,13.8,1234.4,0.0,1.0
2023-03-21,0.9001,0.92,0.9001,0.9001,12785,13.5015,13.8,13.5015,13.5015,852.333333333333,0.0,1.0
2023-03-22,0.89,0.975,0.8427,0.925,16296,13.35,14.625,12.6405,13.875,1086.4,0.0,1.0
2023-03-23,0.925,0.95,0.89,0.89,39785,13.875,14.25,13.35,13.35,2652.33333333333,0.0,1.0
2023-03-24,0.96,0.96,0.9401,0.9401,4748,14.4,14.4,14.1015,14.1015,316.533333333333,0.0,1.0
2023-03-27,0.9151,0.99,0.915,0.99,863,13.7265,14.85,13.725,14.85,57.5333333333333,0.0,1.0
2023-03-28,0.9401,0.96,0.92,0.929,15220,14.1015,14.4,13.8,13.935,1014.66666666667,0.0,1.0
2023-03-29,0.96,0.968,0.9599,0.9599,7604,14.4,14.52,14.3985,14.3985,506.933333333333,0.0,1.0
2023-03-30,0.9401,0.97,0.94,0.96,18769,14.1015,14.55,14.1,14.4,1251.26666666667,0.0,1.0
2023-03-31,0.99,0.99,0.9621,0.9627,7001,14.85,14.85,14.4315,14.4405,466.733333333333,0.0,1.0
2023-04-03,0.96,0.9899,0.96,0.97,10209,14.4,14.8485,14.4,14.55,680.6,0.0,1.0
2023-04-04,0.96,0.9627,0.96,0.96,4222,14.4,14.4405,14.4,14.4,281.466666666667,0.0,1.0
2023-04-05,0.9601,0.9899,0.96,0.96,1282,14.4015,14.8485,14.4,14.4,85.4666666666667,0.0,1.0
2023-04-06,0.985,0.995,0.96,0.96,9234,14.775,14.925,14.4,14.4,615.6,0.0,1.0
2023-04-10,0.99,1.0,0.96,0.99,18251,14.85,15.0,14.4,14.85,1216.73333333333,0.0,1.0
2023-04-11,1.05,1.05,0.98,1.03,66859,15.75,15.75,14.7,15.45,4457.26666666667,0.0,1.0
2023-04-12,1.04,1.1067,1.03,1.08,52702,15.6,16.6005,15.45,16.2,3513.46666666667,0.0,1.0
2023-04-13,1.0003,1.06,0.99,1.05,80663,15.0045,15.9,14.85,15.75,5377.53333333333,0.0,1.0
2023-04-14,1.03,1.03,1.0,1.0,10399,15.45,15.45,15.0,15.0,693.266666666667,0.0,1.0
2023-04-17,1.02,1.02,1.0,1.0,2766,15.3,15.3,15.0,15.0,184.4,0.0,1.0
2023-04-18,1.03,1.04,1.02,1.02,6868,15.45,15.6,15.3,15.3,457.866666666667,0.0,1.0
2023-04-19,1.02,1.09,1.0,1.04,15008,15.3,16.35,15.0,15.6,1000.53333333333,0.0,1.0
2023-04-20,1.01,1.04,0.97,1.01,13667,15.15,15.6,14.55,15.15,911.133333333333,0.0,1.0
2023-04-21,1.0,1.06,1.0,1.06,16185,15.0,15.9,15.0,15.9,1079,0.0,1.0
2023-04-24,0.95,1.0,0.909,1.0,61184,14.25,15.0,13.635,15.0,4078.93333333333,0.0,1.0
2023-04-25,0.95,0.98,0.92,0.9505,11593,14.25,14.7,13.8,14.2575,772.866666666667,0.0,1.0
2023-04-26,0.95,0.9759,0.95,0.9503,10493,14.25,14.6385,14.25,14.2545,699.533333333333,0.0,1.0
2023-04-27,0.95,0.95,0.9204,0.95,10566,14.25,14.25,13.806,14.25,704.4,0.0,1.0
2023-04-28,0.943,0.9652,0.92,0.92,2908,14.145,14.478,13.8,13.8,193.866666666667,0.0,1.0
2023-05-01,0.9501,1.0399,0.92,0.9201,9558,14.2515,15.5985,13.8,13.8015,637.2,0.0,1.0
2023-05-02,0.9502,0.9799,0.92,0.93,19812,14.253,14.6985,13.8,13.95,1320.8,0.0,1.0
2023-05-03,0.97,1.0,0.92,0.9505,15095,14.55,15.0,13.8,14.2575,1006.33333333333,0.0,1.0
2023-05-04,0.92,0.968,0.92,0.94,10173,13.8,14.52,13.8,14.1,678.2,0.0,1.0
2023-05-05,0.9388,0.9398,0.92,0.92,9799,14.082,14.097,13.8,13.8,653.266666666667,0.0,1.0
2023-05-08,0.935,0.95,0.93,0.93,21970,14.025,14.25,13.95,13.95,1464.66666666667,0.0,1.0
2023-05-09,0.94,0.94,0.93,0.94,2064,14.1,14.1,13.95,14.1,137.6,0.0,1.0
2023-05-10,0.94,0.958,0.93,0.93001,26579,14.1,14.37,13.95,13.95015,1771.93333333333,0.0,1.0
2023-05-11,0.94,0.97,0.92,0.92,23548,14.1,14.55,13.8,13.8,1569.86666666667,0.0,1.0
2023-05-12,0.9365,0.9365,0.87,0.93,55764,14.0475,14.0475,13.05,13.95,3717.6,0.0,1.0
2023-05-15,0.86,0.89,0.85,0.89,8050,12.9,13.35,12.75,13.35,536.666666666667,0.0,1.0
2023-05-16,0.849735,0.898,0.84,0.88,71536,12.746025,13.47,12.6,13.2,4769.06666666667,0.0,1.0
2023-05-17,0.89,0.89,0.85,0.85,4593,13.35,13.35,12.75,12.75,306.2,0.0,1.0
2023-05-18,0.86,0.8999,0.85,0.88,24752,12.9,13.4985,12.75,13.2,1650.13333333333,0.0,1.0
2023-05-19,0.87,0.9001,0.844,0.844,21906,13.05,13.5015,12.66,12.66,1460.4,0.0,1.0
2023-05-22,0.8701,0.89,0.87,0.8701,2794,13.0515,13.35,13.05,13.0515,186.266666666667,0.0,1.0
2023-05-23,0.852,0.9,0.852,0.869,10528,12.78,13.5,12.78,13.035,701.866666666667,0.0,1.0
2023-05-24,0.853,0.8946,0.853,0.8946,9442,12.795,13.419,12.795,13.419,629.466666666667,0.0,1.0
2023-05-25,0.853,0.8531,0.8501,0.853,6279,12.795,12.7965,12.7515,12.795,418.6,0.0,1.0
2023-05-26,0.908,0.935,0.8529,0.8529,54642,13.62,14.025,12.7935,12.7935,3642.8,0.0,1.0
2023-05-30,0.93,0.95,0.92,0.92,15038,13.95,14.25,13.8,13.8,1002.53333333333,0.0,1.0
2023-05-31,0.974,0.974,0.91,0.91,4688,14.61,14.61,13.65,13.65,312.533333333333,0.0,1.0
2023-06-01,0.99,0.99,0.973,0.9739,36300,14.85,14.85,14.595,14.6085,2420,0.0,1.0
2023-06-02,0.98,0.98,0.96,0.9601,2798,14.7,14.7,14.4,14.4015,186.533333333333,0.0,1.0
2023-06-05,0.9428,0.9564,0.9428,0.9501,1270,14.142,14.346,14.142,14.2515,84.6666666666667,0.0,1.0
2023-06-06,0.92,0.9527,0.92,0.9201,6088,13.8,14.2905,13.8,13.8015,405.866666666667,0.0,1.0
2023-06-07,0.89,0.9879,0.89,0.9879,11891,13.35,14.8185,13.35,14.8185,792.733333333333,0.0,1.0
2023-06-08,0.9561,0.9561,0.89,0.89,2631,14.3415,14.3415,13.35,13.35,175.4,0.0,1.0
2023-06-09,0.85,1.03,0.83,1.0,184335,12.75,15.45,12.45,15.0,12289,0.0,1.0
2023-06-12,0.855,0.91,0.855,0.8699,7610,12.825,13.65,12.825,13.0485,507.333333333333,0.0,1.0
2023-06-13,0.88,0.91,0.8599,0.86,5625,13.2,13.65,12.8985,12.9,375,0.0,1.0
2023-06-14,0.9209,0.9494,0.86,0.86,4452,13.8135,14.241,12.9,12.9,296.8,0.0,1.0
2023-06-15,0.9048,0.948,0.9048,0.948,2689,13.572,14.22,13.572,14.22,179.266666666667,0.0,1.0
2023-06-16,0.893,0.893,0.8409,0.8409,4100,13.395,13.395,12.6135,12.6135,273.333333333333,0.0,1.0
2023-06-20,0.895,0.9199,0.895,0.91,2289,13.425,13.7985,13.425,13.65,152.6,0.0,1.0
2023-06-21,0.83,0.92,0.83,0.91,21437,12.45,13.8,12.45,13.65,1429.13333333333,0.0,1.0
2023-06-22,0.8501,0.92,0.85,0.92,7965,12.7515,13.8,12.75,13.8,531,0.0,1.0
2023-06-23,0.91,0.91,0.85,0.85,5552,13.65,13.65,12.75,12.75,370.133333333333,0.0,1.0
2023-06-26,0.9079,0.9079,0.9078,0.9079,10380,13.6185,13.6185,13.617,13.6185,692,0.0,1.0
2023-06-27,0.8501,0.8979,0.85,0.8956,7998,12.7515,13.4685,12.75,13.434,533.2,0.0,1.0
2023-06-28,0.877,0.877,0.85,0.85,7843,13.155,13.155,12.75,12.75,522.866666666667,0.0,1.0
2023-06-29,0.91,0.91,0.877,0.8998,20300,13.65,13.65,13.155,13.497,1353.33333333333,0.0,1.0
2023-06-30,0.9,0.9102,0.8759,0.8759,13440,13.5,13.653,13.1385,13.1385,896,0.0,1.0
2023-07-03,0.9,0.92,0.8937,0.8937,4356,13.5,13.8,13.4055,13.4055,290.4,0.0,1.0
2023-07-05,0.9,0.9,0.88,0.8999,2788,13.5,13.5,13.2,13.4985,185.866666666667,0.0,1.0
2023-07-06,0.88,0.8899,0.83,0.83,9071,13.2,13.3485,12.45,12.45,604.733333333333,0.0,1.0
2023-07-07,0.86,0.8601,0.8501,0.8501,2083,12.9,12.9015,12.7515,12.7515,138.866666666667,0.0,1.0
2023-07-10,0.91,0.9493,0.86,0.86,22106,13.65,14.2395,12.9,12.9,1473.73333333333,0.0,1.0
2023-07-11,0.91,0.91,0.86,0.91,4827,13.65,13.65,12.9,13.65,321.8,0.0,1.0
2023-07-12,0.92,0.93,0.874,0.91,39249,13.8,13.95,13.11,13.65,2616.6,0.0,1.0
2023-07-13,0.9251,0.9491,0.9251,0.9372,1612,13.8765,14.2365,13.8765,14.058,107.466666666667,0.0,1.0
2023-07-14,0.9729,1.02,0.8801,0.945,23625,14.5935,15.3,13.2015,14.175,1575,0.0,1.0
2023-07-17,0.9549,0.99,0.95,0.95,6488,14.3235,14.85,14.25,14.25,432.533333333333,0.0,1.0
2023-07-18,0.99,0.99,0.9518,0.9518,8974,14.85,14.85,14.277,14.277,598.266666666667,0.0,1.0
2023-07-19,0.96,0.9989,0.956,0.97,3047,14.4,14.9835,14.34,14.55,203.133333333333,0.0,1.0
2023-07-20,0.98,1.01,0.96,1.01,2298,14.7,15.15,14.4,15.15,153.2,0.0,1.0
2023-07-21,1.0,1.06,0.98,0.98,24725,15.0,15.9,14.7,14.7,1648.33333333333,0.0,1.0
2023-07-24,1.0,1.06,0.9718,1.04,13490,15.0,15.9,14.577,15.6,899.333333333333,0.0,1.0
2023-07-25,1.03,1.06,1.0,1.06,26500,15.45,15.9,15.0,15.9,1766.66666666667,0.0,1.0
2023-07-26,1.03,1.05,1.03,1.05,8706,15.45,15.75,15.45,15.75,580.4,0.0,1.0
2023-07-27,0.94,1.0514,0.94,1.03,86881,14.1,15.771,14.1,15.45,5792.06666666667,0.0,1.0
2023-07-28,1.03,1.03,0.882,0.95,54072,15.45,15.45,13.23,14.25,3604.8,0.0,1.0
2023-07-31,1.07,1.08,1.0417,1.08,24203,16.05,16.2,15.6255,16.2,1613.53333333333,0.0,1.0
2023-08-01,1.17,1.203,1.07,1.07,83530,17.55,18.045,16.05,16.05,5568.66666666667,0.0,1.0
2023-08-02,1.06,1.2199,1.03,1.16,242903,15.9,18.2985,15.45,17.4,16193.5333333333,0.0,1.0
2023-08-03,1.14,1.1799,1.04,1.04,190156,17.1,17.6985,15.6,15.6,12677.0666666667,0.0,1.0
2023-08-04,1.31,1.45,1.15,1.1501,319868,19.65,21.75,17.25,17.2515,21324.5333333333,0.0,1.0
2023-08-07,1.5884,1.6499,1.4,1.4,470824,23.826,24.7485,21.0,21.0,31388.2666666667,0.0,1.0
2023-08-08,1.7,1.8,1.56,1.6,455700,25.5,27.0,23.4,24.0,30380,0.0,1.0
2023-08-09,1.54,1.78,1.4,1.78,197839,23.1,26.7,21.0,26.7,13189.2666666667,0.0,1.0
2023-08-10,1.48,1.54,1.42,1.45,121191,22.2,23.1,21.3,21.75,8079.4,0.0,1.0
2023-08-11,1.36,1.46,1.21,1.21,213247,20.4,21.9,18.15,18.15,14216.4666666667,0.0,1.0
2023-08-14,1.45,1.495,1.3,1.3,61108,21.75,22.425,19.5,19.5,4073.86666666667,0.0,1.0
2023-08-15,1.52,1.61,1.45,1.54,97896,22.8,24.15,21.75,23.1,6526.4,0.0,1.0
2023-08-16,1.36,1.56,1.3,1.4856,98718,20.4,23.4,19.5,22.284,6581.2,0.0,1.0
2023-08-17,1.31,1.45,1.28,1.45,49037,19.65,21.75,19.2,21.75,3269.13333333333,0.0,1.0
2023-08-18,1.3,1.39,1.17,1.28,73147,19.5,20.85,17.55,19.2,4876.46666666667,0.0,1.0
2023-08-21,1.3,1.4,1.28,1.29,18477,19.5,21.0,19.2,19.35,1231.8,0.0,1.0
2023-08-22,1.33,1.3999,1.3,1.31,28615,19.95,20.9985,19.5,19.65,1907.66666666667,0.0,1.0
2023-08-23,1.32,1.47,1.29,1.37,53008,19.8,22.05,19.35,20.55,3533.86666666667,0.0,1.0
2023-08-24,0.96,1.3,0.9457,1.24,356051,14.4,19.5,14.1855,18.6,23736.7333333333,0.0,1.0
2023-08-25,0.98,1.01,0.94,0.95,212856,14.7,15.15,14.1,14.25,14190.4,0.0,1.0
2023-08-28,0.936,0.9601,0.91,0.96,140799,14.04,14.4015,13.65,14.4,9386.6,0.0,1.0
2023-08-29,1.01,1.03,0.925,0.936,315604,15.15,15.45,13.875,14.04,21040.2666666667,0.0,1.0
2023-08-30,1.01,1.051,0.971,1.04,55222,15.15,15.765,14.565,15.6,3681.46666666667,0.0,1.0
2023-08-31,0.966,1.02,0.96,1.02,32973,14.49,15.3,14.4,15.3,2198.2,0.0,1.0
2023-09-01,0.96,0.98,0.96,0.98,8768,14.4,14.7,14.4,14.7,584.533333333333,0.0,1.0
2023-09-05,0.9837,0.99,0.96,0.99,14288,14.7555,14.85,14.4,14.85,952.533333333333,0.0,1.0
2023-09-06,0.98,1.0,0.94,0.97,28276,14.7,15.0,14.1,14.55,1885.06666666667,0.0,1.0
2023-09-07,0.91,0.96,0.91,0.96,33702,13.65,14.4,13.65,14.4,2246.8,0.0,1.0
2023-09-08,0.9158,0.946,0.91,0.92,16312,13.737,14.19,13.65,13.8,1087.46666666667,0.0,1.0
2023-09-11,0.91,0.9379,0.9,0.9,4962,13.65,14.0685,13.5,13.5,330.8,0.0,1.0
2023-09-12,0.9179,0.9198,0.9,0.9,2678,13.7685,13.797,13.5,13.5,178.533333333333,0.0,1.0
2023-09-13,0.91,0.9441,0.91,0.918,5636,13.65,14.1615,13.65,13.77,375.733333333333,0.0,1.0
2023-09-14,0.92,0.95,0.9,0.9,4684,13.8,14.25,13.5,13.5,312.266666666667,0.0,1.0
2023-09-15,0.94,0.94,0.9,0.9,2995,14.1,14.1,13.5,13.5,199.666666666667,0.0,1.0
2023-09-18,0.94,1.0783,0.91,0.96,9678,14.1,16.1745,13.65,14.4,645.2,0.0,1.0
2023-09-19,1.02,1.04,0.91,0.91,11844,15.3,15.6,13.65,13.65,789.6,0.0,1.0
2023-09-20,1.005,1.0398,0.99,1.0398,8921,15.075,15.597,14.85,15.597,594.733333333333,0.0,1.0
2023-09-21,1.02,1.02,0.9201,0.9201,6059,15.3,15.3,13.8015,13.8015,403.933333333333,0.0,1.0
2023-09-22,0.95,1.02,0.95,1.02,7039,14.25,15.3,14.25,15.3,469.266666666667,0.0,1.0
2023-09-25,0.94,0.98,0.94,0.95,578,14.1,14.7,14.1,14.25,38.5333333333333,0.0,1.0
2023-09-26,0.95,1.02,0.95,0.98,11202,14.25,15.3,14.25,14.7,746.8,0.0,1.0
2023-09-27,0.9,0.95,0.8833,0.8833,58957,13.5,14.25,13.2495,13.2495,3930.46666666667,0.0,1.0
2023-09-28,0.9001,0.945,0.9001,0.9412,714,13.5015,14.175,13.5015,14.118,47.6,0.0,1.0
2023-09-29,0.95,0.95,0.9026,0.95,1532,14.25,14.25,13.539,14.25,102.133333333333,0.0,1.0
2023-10-02,0.94,0.95,0.92,0.94,2053,14.1,14.25,13.8,14.1,136.866666666667,0.0,1.0
2023-10-03,0.9001,0.95,0.88,0.95,35204,13.5015,14.25,13.2,14.25,2346.93333333333,0.0,1.0
2023-10-04,0.94,0.94,0.9377,0.9377,343,14.1,14.1,14.0655,14.0655,22.8666666666667,0.0,1.0
2023-10-05,0.9489,0.9499,0.8896,0.9499,871,14.2335,14.2485,13.344,14.2485,58.0666666666667,0.0,1.0
2023-10-06,0.8907,0.9489,0.87,0.92,14386,13.3605,14.2335,13.05,13.8,959.066666666667,0.0,1.0
2023-10-09,0.9,0.9198,0.8909,0.8909,14590,13.5,13.797,13.3635,13.3635,972.666666666667,0.0,1.0
2023-10-10,0.86,0.9049,0.86,0.9,26675,12.9,13.5735,12.9,13.5,1778.33333333333,0.0,1.0
2023-10-11,0.88,0.94,0.8603,0.94,9229,13.2,14.1,12.9045,14.1,615.266666666667,0.0,1.0
2023-10-12,0.8736,0.91,0.85,0.88,18898,13.104,13.65,12.75,13.2,1259.86666666667,0.0,1.0
2023-10-13,0.885,0.9,0.885,0.9,4349,13.275,13.5,13.275,13.5,289.933333333333,0.0,1.0
2023-10-16,0.919501,0.95,0.9,0.9,5542,13.792515,14.25,13.5,13.5,369.466666666667,0.0,1.0
2023-10-17,0.9,0.93,0.9,0.92,6960,13.5,13.95,13.5,13.8,464,0.0,1.0
2023-10-18,0.95,0.95,0.85,0.85,5081,14.25,14.25,12.75,12.75,338.733333333333,0.0,1.0
2023-10-19,0.95,0.95,0.8888,0.8888,14210,14.25,14.25,13.332,13.332,947.333333333333,0.0,1.0
2023-10-20,0.94,0.94,0.88,0.91,3114,14.1,14.1,13.2,13.65,207.6,0.0,1.0
2023-10-23,0.8801,0.95,0.8801,0.95,1422,13.2015,14.25,13.2015,14.25,94.8,0.0,1.0
2023-10-24,0.92,0.9201,0.907,0.9101,3326,13.8,13.8015,13.605,13.6515,221.733333333333,0.0,1.0
2023-10-25,0.9241,0.93,0.88,0.93,1721,13.8615,13.95,13.2,13.95,114.733333333333,0.0,1.0
2023-10-26,0.87,0.9243,0.87,0.9243,1871,13.05,13.8645,13.05,13.8645,124.733333333333,0.0,1.0
2023-10-27,0.903,0.903,0.87,0.87,855,13.545,13.545,13.05,13.05,57,0.0,1.0
2023-10-30,0.86,0.9,0.86,0.9,2475,12.9,13.5,12.9,13.5,165,0.0,1.0
2023-10-31,0.8601,0.8601,0.86,0.86,2847,12.9015,12.9015,12.9,12.9,189.8,0.0,1.0
2023-11-01,0.89,0.94,0.89,0.94,387,13.35,14.1,13.35,14.1,25.8,0.0,1.0
2023-11-02,0.87,0.8701,0.87,0.87,1577,13.05,13.0515,13.05,13.05,105.133333333333,0.0,1.0
2023-11-03,0.88,0.9,0.88,0.88,2426,13.2,13.5,13.2,13.2,161.733333333333,0.0,1.0
2023-11-06,0.8801,0.8802,0.88,0.88,1626,13.2015,13.203,13.2,13.2,108.4,0.0,1.0
2023-11-07,0.8801,0.8801,0.88,0.88,797,13.2015,13.2015,13.2,13.2,53.1333333333333,0.0,1.0
2023-11-08,0.86,0.89,0.86,0.89,4318,12.9,13.35,12.9,13.35,287.866666666667,0.0,1.0
2023-11-09,0.8606,0.88,0.8601,0.8601,2394,12.909,13.2,12.9015,12.9015,159.6,0.0,1.0
2023-11-10,1.0354,1.04,0.8302,0.8609,41132,15.531,15.6,12.453,12.9135,2742.13333333333,0.0,1.0
2023-11-13,0.95,0.98,0.95,0.98,24815,14.25,14.7,14.25,14.7,1654.33333333333,0.0,1.0
2023-11-14,1.01,1.03,0.8742,0.94,84161,15.15,15.45,13.113,14.1,5610.73333333333,0.0,1.0
2023-11-15,1.02,1.04,0.9113,0.95,85443,15.3,15.6,13.6695,14.25,5696.2,0.0,1.0
2023-11-16,1.01,1.02,0.96,0.9999,65962,15.15,15.3,14.4,14.9985,4397.46666666667,0.0,1.0
2023-11-17,0.9001,1.01,0.7903,1.0,39028,13.5015,15.15,11.8545,15.0,2601.86666666667,0.0,1.0
2023-11-20,0.9,0.92294,0.87,0.87,16228,13.5,13.8441,13.05,13.05,1081.86666666667,0.0,1.0
2023-11-21,0.95,0.95,0.91,0.91,7569,14.25,14.25,13.65,13.65,504.6,0.0,1.0
2023-11-22,0.9799,0.98,0.95,0.95,976,14.6985,14.7,14.25,14.25,65.0666666666667,0.0,1.0
2023-11-24,0.9799,0.99,0.9101,0.99,1511,14.6985,14.85,13.6515,14.85,100.733333333333,0.0,1.0
2023-11-27,0.98,0.98,0.9001,0.9101,8979,14.7,14.7,13.5015,13.6515,598.6,0.0,1.0
2023-11-28,0.98,0.98,0.95,0.95,7497,14.7,14.7,14.25,14.25,499.8,0.0,1.0
2023-11-29,0.92,0.99,0.92,0.99,11086,13.8,14.85,13.8,14.85,739.066666666667,0.0,1.0
2023-11-30,0.93,0.95,0.9202,0.95,11837,13.95,14.25,13.803,14.25,789.133333333333,0.0,1.0
2023-12-01,0.9009,0.95,0.9,0.95,6941,13.5135,14.25,13.5,14.25,462.733333333333,0.0,1.0
2023-12-04,1.09,1.09,0.92,0.935,93711,16.35,16.35,13.8,14.025,6247.4,0.0,1.0
2023-12-05,1.25,1.3,1.04,1.06,197811,18.75,19.5,15.6,15.9,13187.4,0.0,1.0
2023-12-06,1.12,1.229,1.11,1.2,80005,16.8,18.435,16.65,18.0,5333.66666666667,0.0,1.0
2023-12-07,1.01,1.1,0.95,1.09,142244,15.15,16.5,14.25,16.35,9482.93333333333,0.0,1.0
2023-12-08,1.06,1.08,0.9789,0.9797,53966,15.9,16.2,14.6835,14.6955,3597.73333333333,0.0,1.0
2023-12-11,0.99,1.0565,0.98,1.05,26446,14.85,15.8475,14.7,15.75,1763.06666666667,0.0,1.0
2023-12-12,0.9399,0.9901,0.92,0.99,48820,14.0985,14.8515,13.8,14.85,3254.66666666667,0.0,1.0
2023-12-13,0.99,0.99,0.93,0.9501,15944,14.85,14.85,13.95,14.2515,1062.93333333333,0.0,1.0
2023-12-14,1.0042,1.05,0.97,0.99,35999,15.063,15.75,14.55,14.85,2399.93333333333,0.0,1.0
2023-12-15,0.96,1.0399,0.96,1.0,4153,14.4,15.5985,14.4,15.0,276.866666666667,0.0,1.0
2023-12-18,1.0401,1.08,0.95,1.0,63241,15.6015,16.2,14.25,15.0,4216.06666666667,0.0,1.0
2023-12-19,0.97,1.0432,0.95,0.95,61160,14.55,15.648,14.25,14.25,4077.33333333333,0.0,1.0
2023-12-20,1.0,1.1,0.9895,1.0,238613,15.0,16.5,14.8425,15.0,15907.5333333333,0.0,1.0
2023-12-21,0.95,1.04,0.9359,1.04,63892,14.25,15.6,14.0385,15.6,4259.46666666667,0.0,1.0
2023-12-22,1.01,1.0299,0.96,0.96,10324,15.15,15.4485,14.4,14.4,688.266666666667,0.0,1.0
2023-12-26,1.02,1.02,0.98,0.98,10079,15.3,15.3,14.7,14.7,671.933333333333,0.0,1.0
2023-12-27,1.29,1.4,0.9751,1.015,294009,19.35,21.0,14.6265,15.225,19600.6,0.0,1.0
2023-12-28,1.24,1.35,1.09,1.22,246596,18.6,20.25,16.35,18.3,16439.7333333333,0.0,1.0
2023-12-29,1.1401,1.24,1.06,1.2,132908,17.1015,18.6,15.9,18.0,8860.53333333333,0.0,1.0
2024-01-02,1.24,1.24,1.16,1.2,143370,18.6,18.6,17.4,18.0,9558,0.0,1.0
2024-01-03,1.15,1.1999,1.1,1.14,52797,17.25,17.9985,16.5,17.1,3519.8,0.0,1.0
2024-01-04,1.2399,1.27,1.18,1.2,92400,18.5985,19.05,17.7,18.0,6160,0.0,1.0
2024-01-05,1.2299,1.23,1.18,1.23,27463,18.4485,18.45,17.7,18.45,1830.86666666667,0.0,1.0
2024-01-08,1.3899,1.45,1.21,1.25,195034,20.8485,21.75,18.15,18.75,13002.2666666667,0.0,1.0
2024-01-09,1.4494,1.6,1.37,1.44,273050,21.741,24.0,20.55,21.6,18203.3333333333,0.0,1.0
2024-01-10,1.3,1.47,1.22,1.45,140803,19.5,22.05,18.3,21.75,9386.86666666667,0.0,1.0
2024-01-11,1.1,1.44,1.1,1.44,260762,16.5,21.6,16.5,21.6,17384.1333333333,0.0,1.0
2024-01-12,1.096,1.14,1.04,1.14,88984,16.44,17.1,15.6,17.1,5932.26666666667,0.0,1.0
2024-01-16,1.0667,1.13,1.05,1.05,36604,16.0005,16.95,15.75,15.75,2440.26666666667,0.0,1.0
2024-01-17,1.0315,1.06,0.96,1.06,51596,15.4725,15.9,14.4,15.9,3439.73333333333,0.0,1.0
2024-01-18,0.9799,1.0,0.9799,1.0,27416,14.6985,15.0,14.6985,15.0,1827.73333333333,0.0,1.0
2024-01-19,0.98,1.03,0.97,0.9998,87900,14.7,15.45,14.55,14.997,5860,0.0,1.0
2024-01-22,1.05,1.0998,1.01,1.04,10777,15.75,16.497,15.15,15.6,718.466666666667,0.0,1.0
2024-01-23,1.05,1.1,0.9999,1.0227,109967,15.75,16.5,14.9985,15.3405,7331.13333333333,0.0,1.0
2024-01-24,1.0501,1.1299,1.0501,1.1101,9000,15.7515,16.9485,15.7515,16.6515,600,0.0,1.0
2024-01-25,0.9999,1.1,0.99,1.1,103572,14.9985,16.5,14.85,16.5,6904.8,0.0,1.0
2024-01-26,1.08,1.08,0.98,0.98,69817,16.2,16.2,14.7,14.7,4654.46666666667,0.0,1.0
2024-01-29,1.04,1.07,0.992,1.07,50884,15.6,16.05,14.88,16.05,3392.26666666667,0.0,1.0
2024-01-30,1.03,1.0899,0.99,1.03,46466,15.45,16.3485,14.85,15.45,3097.73333333333,0.0,1.0
2024-01-31,1.08,1.08,1.0001,1.05,95319,16.2,16.2,15.0015,15.75,6354.6,0.0,1.0
2024-02-01,0.99,1.09,0.98,1.08,88044,14.85,16.35,14.7,16.2,5869.6,0.0,1.0
2024-02-02,1.0,1.0222,1.0,1.0222,10480,15.0,15.333,15.0,15.333,698.666666666667,0.0,1.0
2024-02-05,0.93,1.0,0.93,1.0,66731,13.95,15.0,13.95,15.0,4448.73333333333,0.0,1.0
2024-02-06,0.96,1.0116,0.9401,0.9401,6980,14.4,15.174,14.1015,14.1015,465.333333333333,0.0,1.0
2024-02-07,0.92,0.96,0.91,0.96,30692,13.8,14.4,13.65,14.4,2046.13333333333,0.0,1.0
2024-02-08,0.9701,0.99,0.95001,0.99,58434,14.5515,14.85,14.25015,14.85,3895.6,0.0,1.0
2024-02-09,1.03,1.04,0.9401,0.96,108341,15.45,15.6,14.1015,14.4,7222.73333333333,0.0,1.0
2024-02-12,0.99,1.047,0.98,0.9991,75154,14.85,15.705,14.7,14.9865,5010.26666666667,0.0,1.0
2024-02-13,0.97,1.04,0.95,1.03,51987,14.55,15.6,14.25,15.45,3465.8,0.0,1.0
2024-02-14,1.0208,1.07,1.0,1.04,83482,15.312,16.05,15.0,15.6,5565.46666666667,0.0,1.0
2024-02-15,1.02,1.05,0.9801,0.9902,60557,15.3,15.75,14.7015,14.853,4037.13333333333,0.0,1.0
2024-02-16,0.9651,1.02,0.9629,0.98,138024,14.4765,15.3,14.4435,14.7,9201.6,0.0,1.0
2024-02-20,0.9826,1.06,0.9801,1.06,35810,14.739,15.9,14.7015,15.9,2387.33333333333,0.0,1.0
2024-02-21,0.966,1.01,0.966,0.9661,8258,14.49,15.15,14.49,14.4915,550.533333333333,0.0,1.0
2024-02-22,0.99,1.0047,0.966,0.975,19059,14.85,15.0705,14.49,14.625,1270.6,0.0,1.0
2024-02-23,0.9155,0.99,0.91001,0.99,50009,13.7325,14.85,13.65015,14.85,3333.93333333333,0.0,1.0
2024-02-26,0.98,0.999,0.91,0.93,93470,14.7,14.985,13.65,13.95,6231.33333333333,0.0,1.0
2024-02-27,0.98,1.05,0.9705,1.0233,67160,14.7,15.75,14.5575,15.3495,4477.33333333333,0.0,1.0
2024-02-28,1.0001,1.06,0.96,1.05,142690,15.0015,15.9,14.4,15.75,9512.66666666667,0.0,1.0
2024-02-29,0.983,1.05,0.96,1.04,108104,14.745,15.75,14.4,15.6,7206.93333333333,0.0,1.0
2024-03-01,0.97,1.0,0.96,0.97,26496,14.55,15.0,14.4,14.55,1766.4,0.0,1.0
2024-03-04,0.89,1.0,0.89,1.0,88039,13.35,15.0,13.35,15.0,5869.26666666667,0.0,1.0
2024-03-05,0.8903,0.96,0.87,0.96,51410,13.3545,14.4,13.05,14.4,3427.33333333333,0.0,1.0
2024-03-06,0.8816,1.0,0.87,1.0,106551,13.224,15.0,13.05,15.0,7103.4,0.0,1.0
2024-03-07,0.901,0.941,0.851,0.899,223652,13.515,14.115,12.765,13.485,14910.1333333333,0.0,1.0
2024-03-08,0.823,0.9,0.81,0.8996,380701,12.345,13.5,12.15,13.494,25380.0666666667,0.0,1.0
2024-03-11,0.825,0.89,0.825,0.89,104297,12.375,13.35,12.375,13.35,6953.13333333333,0.0,1.0
2024-03-12,0.8355,0.86,0.83,0.84485,26377,12.5325,12.9,12.45,12.67275,1758.46666666667,0.0,1.0
2024-03-13,0.825,0.85,0.825,0.8303,30327,12.375,12.75,12.375,12.4545,2021.8,0.0,1.0
2024-03-14,0.81,0.8259,0.81,0.825,18937,12.15,12.3885,12.15,12.375,1262.46666666667,0.0,1.0
2024-03-15,0.7501,0.82,0.72,0.82,54821,11.2515,12.3,10.8,12.3,3654.73333333333,0.0,1.0
2024-03-18,0.777,0.778,0.565463,0.75,388336,11.655,11.67,8.481945,11.25,25889.0666666667,0.0,1.0
2024-03-19,0.749,0.9398,0.7001,0.777,280988,11.235,14.097,10.5015,11.655,18732.5333333333,0.0,1.0
2024-03-20,0.835,0.9,0.71,0.7147,635771,12.525,13.5,10.65,10.7205,42384.7333333333,0.0,1.0
2024-03-21,0.78,0.8,0.73,0.785,654562,11.7,12.0,10.95,11.775,43637.4666666667,0.0,1.0
2024-03-22,0.715,0.745,0.64,0.67,1292981,10.725,11.175,9.6,10.05,86198.7333333333,0.0,1.0
2024-03-25,0.7258,0.7599,0.66,0.69,1347621,10.887,11.3985,9.9,10.35,89841.4,0.0,1.0
2024-03-26,0.78,0.8,0.67,0.6799,1830113,11.7,12.0,10.05,10.1985,122007.533333333,0.0,1.0
2024-03-27,0.797,0.799,0.64,0.6998,1673500,11.955,11.985,9.6,10.497,111566.666666667,0.0,1.0
2024-03-28,0.6949,0.775,0.662,0.698,1332221,10.4235,11.625,9.93,10.47,88814.7333333333,0.0,1.0
2024-04-01,0.7193,0.75,0.695,0.729,112186,10.7895,11.25,10.425,10.935,7479.06666666667,0.0,1.0
2024-04-02,0.6705,0.7395,0.66075,0.72,70989,10.0575,11.0925,9.91125,10.8,4732.6,0.0,1.0
2024-04-03,0.641,0.6999,0.59,0.6799,749396,9.615,10.4985,8.85,10.1985,49959.7333333333,0.0,1.0
2024-04-04,0.6311,0.6695,0.6114,0.6588,25528,9.4665,10.0425,9.171,9.882,1701.86666666667,0.0,1.0
2024-04-05,0.6401,0.6485,0.6053,0.6485,18626,9.6015,9.7275,9.0795,9.7275,1241.73333333333,0.0,1.0
2024-04-08,0.6986,0.72,0.6411,0.659,83858,10.479,10.8,9.6165,9.885,5590.53333333333,0.0,1.0
2024-04-09,0.71,0.76,0.63,0.7172,437005,10.65,11.4,9.45,10.758,29133.6666666667,0.0,1.0
2024-04-10,0.7008,0.82,0.7008,0.7225,46632,10.512,12.3,10.512,10.8375,3108.8,0.0,1.0
2024-04-11,0.74,0.758,0.65,0.7021,773823,11.1,11.37,9.75,10.5315,51588.2,0.0,1.0
2024-04-12,0.75,0.78,0.7,0.7,465783,11.25,11.7,10.5,10.5,31052.2,0.0,1.0
2024-04-15,0.79,0.8195,0.72,0.772,478622,11.85,12.2925,10.8,11.58,31908.1333333333,0.0,1.0
2024-04-16,0.77,0.78965,0.7515,0.7879,22112,11.55,11.84475,11.2725,11.8185,1474.13333333333,0.0,1.0
2024-04-17,0.7285,0.7766,0.7285,0.75,16766,10.9275,11.649,10.9275,11.25,1117.73333333333,0.0,1.0
2024-04-18,0.7575,0.7575,0.72274,0.72274,22586,11.3625,11.3625,10.8411,10.8411,1505.73333333333,0.0,1.0
2024-04-19,0.7706,0.779,0.74,0.74,19044,11.559,11.685,11.1,11.1,1269.6,0.0,1.0
2024-04-22,0.7361,0.7706,0.736,0.7706,7065,11.0415,11.559,11.04,11.559,471,0.0,1.0
2024-04-23,0.7511,0.77,0.72,0.7415,38034,11.2665,11.55,10.8,11.1225,2535.6,0.0,1.0
2024-04-24,0.7595,0.799,0.72,0.799,3103,11.3925,11.985,10.8,11.985,206.866666666667,0.0,1.0
2024-04-25,0.7278,0.7521,0.7211,0.7211,1026,10.917,11.2815,10.8165,10.8165,68.4,0.0,1.0
2024-04-26,0.785,0.785,0.7579,0.76,13121,11.775,11.775,11.3685,11.4,874.733333333333,0.0,1.0
2024-04-29,0.7896,0.7899,0.73,0.7404,4211,11.844,11.8485,10.95,11.106,280.733333333333,0.0,1.0
2024-04-30,0.77,0.788,0.73,0.788,22118,11.55,11.82,10.95,11.82,1474.53333333333,0.0,1.0
2024-05-01,0.745006,0.799,0.73,0.7303,12693,11.17509,11.985,10.95,10.9545,846.2,0.0,1.0
2024-05-02,0.759,0.7999,0.745,0.7999,6341,11.385,11.9985,11.175,11.9985,422.733333333333,0.0,1.0
2024-05-03,0.7799,0.7799,0.75,0.7701,2894,11.6985,11.6985,11.25,11.5515,192.933333333333,0.0,1.0
2024-05-06,0.7962,0.8178,0.7603,0.775,36154,11.943,12.267,11.4045,11.625,2410.26666666667,0.0,1.0
2024-05-07,0.81,0.81,0.7808,0.8,16576,12.15,12.15,11.712,12.0,1105.06666666667,0.0,1.0
2024-05-08,0.807,0.81,0.7913,0.81,7957,12.105,12.15,11.8695,12.15,530.466666666667,0.0,1.0
2024-05-09,0.8139,0.825,0.807,0.80882,11572,12.2085,12.375,12.105,12.1323,771.466666666666,0.0,1.0
2024-05-10,0.807,0.829,0.807,0.82,16528,12.105,12.435,12.105,12.3,1101.86666666667,0.0,1.0
2024-05-13,0.75,0.807,0.7134,0.807,69310,11.25,12.105,10.701,12.105,4620.66666666667,0.0,1.0
2024-05-14,0.7301,0.8,0.7001,0.7275,25242,10.9515,12.0,10.5015,10.9125,1682.8,0.0,1.0
2024-05-15,0.6836,0.7699,0.55,0.74,45436,10.254,11.5485,8.25,11.1,3029.06666666667,0.0,1.0
2024-05-16,0.71,0.73,0.6638,0.6638,15999,10.65,10.95,9.957,9.957,1066.6,0.0,1.0
2024-05-17,0.6601,0.7015,0.66,0.6802,10105,9.9015,10.5225,9.9,10.203,673.666666666667,0.0,1.0
2024-05-20,0.6603,0.687,0.6601,0.6601,34988,9.9045,10.305,9.9015,9.9015,2332.53333333333,0.0,1.0
2024-05-21,0.67,0.6962,0.6661,0.669,8615,10.05,10.443,9.9915,10.035,574.333333333333,0.0,1.0
2024-05-22,0.662,0.7,0.662,0.672,12679,9.93,10.5,9.93,10.08,845.266666666667,0.0,1.0
2024-05-23,0.6996,0.7,0.65001,0.66,19566,10.494,10.5,9.75015,9.9,1304.4,0.0,1.0
2024-05-24,0.65,0.6989,0.65,0.69,23682,9.75,10.4835,9.75,10.35,1578.8,0.0,1.0
2024-05-28,0.6669,0.68,0.59,0.655,130716,10.0035,10.2,8.85,9.825,8714.4,0.0,1.0
2024-05-29,0.651,0.689,0.6105,0.68,11458,9.765,10.335,9.1575,10.2,763.866666666667,0.0,1.0
2024-05-30,0.68,0.69,0.68,0.689,14857,10.2,10.35,10.2,10.335,990.466666666667,0.0,1.0
2024-05-31,0.66,0.696,0.6562,0.696,7462,9.9,10.44,9.843,10.44,497.466666666667,0.0,1.0
2024-06-03,0.669,0.681,0.6238,0.6238,20779,10.035,10.215,9.357,9.357,1385.26666666667,0.0,1.0
2024-06-04,0.6303,0.65,0.6301,0.6302,4076,9.4545,9.75,9.4515,9.453,271.733333333333,0.0,1.0
2024-06-05,0.6601,0.6908,0.63,0.642,19847,9.9015,10.362,9.45,9.63,1323.13333333333,0.0,1.0
2024-06-06,0.6501,0.71,0.65,0.66,21955,9.7515,10.65,9.75,9.9,1463.66666666667,0.0,1.0
2024-06-07,0.65,0.6549,0.611,0.611,12694,9.75,9.8235,9.165,9.165,846.266666666667,0.0,1.0
2024-06-10,0.6519,0.6519,0.625188,0.6519,1370,9.7785,9.7785,9.37782,9.7785,91.3333333333334,0.0,1.0
2024-06-11,0.6298,0.66,0.6298,0.66,977,9.447,9.9,9.447,9.9,65.1333333333333,0.0,1.0
2024-06-12,0.6,0.689,0.6,0.689,33990,9.0,10.335,9.0,10.335,2266,0.0,1.0
2024-06-13,0.6201,0.6582,0.6015,0.6015,9567,9.3015,9.873,9.0225,9.0225,637.8,0.0,1.0
2024-06-14,0.525183,0.654,0.46,0.654,103094,7.877745,9.81,6.9,9.81,6872.93333333333,0.0,1.0
2024-06-17,0.55,0.6,0.5071,0.589,53864,8.25,9.0,7.6065,8.835,3590.93333333333,0.0,1.0
2024-06-18,0.5549,0.558,0.5219,0.55,17897,8.3235,8.37,7.8285,8.25,1193.13333333333,0.0,1.0
2024-06-20,0.498,0.56,0.4051,0.5549,128002,7.47,8.4,6.0765,8.3235,8533.46666666667,0.0,1.0
2024-06-21,0.46,0.482,0.4,0.482,92706,6.9,7.23,6.0,7.23,6180.4,0.0,1.0
2024-06-24,0.4352,0.4856,0.425,0.43,81345,6.528,7.284,6.375,6.45,5423,0.0,1.0
2024-06-25,0.4662,0.4662,0.4301,0.4301,25098,6.993,6.993,6.4515,6.4515,1673.2,0.0,1.0
2024-06-26,0.499,0.515,0.4328,0.48,8757,7.485,7.725,6.492,7.2,583.8,0.0,1.0
2024-06-27,0.52,0.525,0.5,0.5,36344,7.8,7.875,7.5,7.5,2422.93333333333,0.0,1.0
2024-06-28,0.5525,0.5525,0.52,0.549,6655,8.2875,8.2875,7.8,8.235,443.666666666667,0.0,1.0
2024-07-01,0.589,0.6,0.553,0.553,39964,8.835,9.0,8.295,8.295,2664.26666666667,0.0,1.0
2024-07-02,0.56,0.61,0.56,0.59,6289,8.4,9.15,8.4,8.85,419.266666666667,0.0,1.0
2024-07-03,0.5747,0.5916,0.4909,0.56,16551,8.6205,8.874,7.3635,8.4,1103.4,0.0,1.0
2024-07-05,0.48165,0.5896,0.48165,0.5,58564,7.22475,8.844,7.22475,7.5,3904.26666666667,0.0,1.0
2024-07-08,0.49,0.5049,0.4801,0.4816,23281,7.35,7.5735,7.2015,7.224,1552.06666666667,0.0,1.0
2024-07-09,0.4575,0.4575,0.4501,0.4501,3055,6.8625,6.8625,6.7515,6.7515,203.666666666667,0.0,1.0
2024-07-10,0.4621,0.4898,0.4621,0.4621,4578,6.9315,7.347,6.9315,6.9315,305.2,0.0,1.0
2024-07-11,0.451,0.49,0.4476,0.4536,18094,6.765,7.35,6.714,6.804,1206.26666666667,0.0,1.0
2024-07-12,0.51,0.52,0.4609,0.472,8238,7.65,7.8,6.9135,7.08,549.2,0.0,1.0
2024-07-15,0.513,0.53,0.5,0.51,11988,7.695,7.95,7.5,7.65,799.2,0.0,1.0
2024-07-16,0.54,0.546,0.5101,0.51015,5012,8.1,8.19,7.6515,7.65225,334.133333333333,0.0,1.0
2024-07-17,0.524,0.545,0.51,0.545,6904,7.86,8.175,7.65,8.175,460.266666666667,0.0,1.0
2024-07-18,0.5104,0.525,0.51,0.51,5074,7.656,7.875,7.65,7.65,338.266666666667,0.0,1.0
2024-07-19,0.4551,0.509,0.455,0.5,12676,6.8265,7.635,6.825,7.5,845.066666666667,0.0,1.0
2024-07-22,0.4883,0.525,0.476,0.4802,33425,7.3245,7.875,7.14,7.203,2228.33333333333,0.0,1.0
2024-07-23,0.4701,0.49,0.4532,0.459,159963,7.0515,7.35,6.798,6.885,10664.2,0.0,1.0
2024-07-24,0.4793,0.5,0.4701,0.479,12478,7.1895,7.5,7.0515,7.185,831.866666666667,0.0,1.0
2024-07-25,0.5,0.549,0.4886,0.4886,22068,7.5,8.235,7.329,7.329,1471.2,0.0,1.0
2024-07-26,0.553,0.57,0.5366,0.55,181922,8.295,8.55,8.049,8.25,12128.1333333333,0.0,1.0
2024-07-29,0.5875,0.6,0.5688,0.6,121278,8.8125,9.0,8.532,9.0,8085.2,0.0,1.0
2024-07-30,0.556,0.59,0.55,0.59,14350,8.34,8.85,8.25,8.85,956.666666666667,0.0,1.0
2024-07-31,0.562,0.59,0.55,0.55,9704,8.43,8.85,8.25,8.25,646.933333333334,0.0,1.0
2024-08-01,0.58,0.63,0.555,0.573,11479,8.7,9.45,8.325,8.595,765.266666666667,0.0,1.0
2024-08-02,0.585,0.59,0.56,0.59,5109,8.775,8.85,8.4,8.85,340.6,0.0,1.0
2024-08-05,0.52,0.577,0.5173,0.577,10181,7.8,8.655,7.7595,8.655,678.733333333333,0.0,1.0
2024-08-06,0.5794,0.58,0.5045,0.58,5354,8.691,8.7,7.5675,8.7,356.933333333333,0.0,1.0
2024-08-07,0.52,0.6069,0.5023,0.6069,3489,7.8,9.1035,7.5345,9.1035,232.6,0.0,1.0
2024-08-08,0.54,0.57,0.52,0.52,4081,8.1,8.55,7.8,7.8,272.066666666667,0.0,1.0
2024-08-09,0.486,0.5242,0.4857,0.52,21236,7.29,7.863,7.2855,7.8,1415.73333333333,0.0,1.0
2024-08-12,0.48,0.49,0.465,0.49,23800,7.2,7.35,6.975,7.35,1586.66666666667,0.0,1.0
2024-08-13,0.4666,0.481,0.45,0.481,3030,6.999,7.215,6.75,7.215,202,0.0,1.0
2024-08-14,0.479603,0.4798,0.4701,0.4798,5012,7.194045,7.197,7.0515,7.197,334.133333333333,0.0,1.0
2024-08-15,0.5245,0.55,0.4719,0.4987,235115,7.8675,8.25,7.0785,7.4805,15674.3333333333,0.0,1.0
2024-08-16,0.5499,0.586,0.5499,0.586,2757,8.2485,8.79,8.2485,8.79,183.8,0.0,1.0
2024-08-19,0.4949,0.5499,0.4887,0.53,13115,7.4235,8.2485,7.3305,7.95,874.333333333333,0.0,1.0
2024-08-20,0.5401,0.5565,0.49,0.49,7348,8.1015,8.3475,7.35,7.35,489.866666666667,0.0,1.0
2024-08-21,0.5304,0.545,0.499,0.54,21919,7.956,8.175,7.485,8.1,1461.26666666667,0.0,1.0
2024-08-22,0.5012,0.565,0.465,0.531,288525,7.518,8.475,6.975,7.965,19235,0.0,1.0
2024-08-23,0.485,0.5212,0.4671,0.4862,8712,7.275,7.818,7.0065,7.293,580.8,0.0,1.0
2024-08-26,0.4891,0.5044,0.486,0.498,10116,7.3365,7.566,7.29,7.47,674.4,0.0,1.0
2024-08-27,0.4975,0.5086,0.4842,0.508,4990,7.4625,7.629,7.263,7.62,332.666666666667,0.0,1.0
2024-08-28,0.4883,0.51,0.47,0.51,14884,7.3245,7.65,7.05,7.65,992.266666666667,0.0,1.0
2024-08-29,0.4815,0.488,0.48,0.4878,3600,7.2225,7.32,7.2,7.317,240,0.0,1.0
2024-08-30,0.488,0.5007,0.462,0.5,14236,7.32,7.5105,6.93,7.5,949.066666666667,0.0,1.0
2024-09-03,0.4937,0.5075,0.486,0.5075,8903,7.4055,7.6125,7.29,7.6125,593.533333333333,0.0,1.0
2024-09-04,0.4931,0.51,0.4715,0.49,1547,7.3965,7.65,7.0725,7.35,103.133333333333,0.0,1.0
2024-09-05,0.4941,0.5097,0.4674,0.509,10281,7.4115,7.6455,7.011,7.635,685.4,0.0,1.0
2024-09-06,0.52,0.52,0.47,0.475004,2961,7.8,7.8,7.05,7.12506,197.4,0.0,1.0
2024-09-09,0.45808,0.525,0.45,0.5249,49721,6.8712,7.875,6.75,7.8735,3314.73333333333,0.0,1.0
2024-09-10,0.4021,0.4764,0.376,0.46,215671,6.0315,7.146,5.64,6.9,14378.0666666667,0.0,1.0
2024-09-11,0.46,0.47,0.3813,0.4088,55356,6.9,7.05,5.7195,6.132,3690.4,0.0,1.0
2024-09-12,0.4963,0.52,0.4051,0.4051,250900,7.4445,7.8,6.0765,6.0765,16726.6666666667,0.0,1.0
2024-09-13,0.499,0.5386,0.4695,0.49,968,7.485,8.079,7.0425,7.35,64.5333333333333,0.0,1.0
2024-09-16,0.512,0.5386,0.4929,0.4929,15371,7.68,8.079,7.3935,7.3935,1024.73333333333,0.0,1.0
2024-09-17,0.5201,0.538,0.48,0.504,6847,7.8015,8.07,7.2,7.56,456.466666666667,0.0,1.0
2024-09-18,0.535,0.535,0.48,0.4934,1903,8.025,8.025,7.2,7.401,126.866666666667,0.0,1.0
2024-09-19,0.5222,0.54,0.515,0.529,6248,7.833,8.1,7.725,7.935,416.533333333333,0.0,1.0
2024-09-20,0.52,0.54,0.5072,0.539,4481,7.8,8.1,7.608,8.085,298.733333333333,0.0,1.0
2024-09-23,0.49,0.52,0.48,0.48,11776,7.35,7.8,7.2,7.2,785.066666666667,0.0,1.0
2024-09-24,0.5,0.505,0.5,0.5,2657,7.5,7.575,7.5,7.5,177.133333333333,0.0,1.0
2024-09-25,0.5,0.519504,0.4999,0.4999,4408,7.5,7.79256,7.4985,7.4985,293.866666666667,0.0,1.0
2024-09-26,0.4991,0.5,0.46,0.46,8817,7.4865,7.5,6.9,6.9,587.8,0.0,1.0
2024-09-27,0.5133,0.525,0.5,0.5,9854,7.6995,7.875,7.5,7.5,656.933333333333,0.0,1.0
2024-09-30,0.4701,0.515,0.4521,0.49,2691,7.0515,7.725,6.7815,7.35,179.4,0.0,1.0
2024-10-01,0.46,0.47,0.45,0.4671,15077,6.9,7.05,6.75,7.0065,1005.13333333333,0.0,1.0
2024-10-02,0.47,0.499,0.4462,0.46,28682,7.05,7.485,6.693,6.9,1912.13333333333,0.0,1.0
2024-10-03,0.469,0.499,0.43,0.431568,16283,7.035,7.485,6.45,6.47352,1085.53333333333,0.0,1.0
2024-10-04,0.47,0.47,0.46,0.4688,6426,7.05,7.05,6.9,7.032,428.4,0.0,1.0
2024-10-07,0.4636,0.489,0.4568,0.489,11175,6.954,7.335,6.852,7.335,745,0.0,1.0
2024-10-08,0.433,0.46,0.43,0.46,14058,6.495,6.9,6.45,6.9,937.2,0.0,1.0
2024-10-09,0.4295,0.43,0.415,0.43,6484,6.4425,6.45,6.225,6.45,432.266666666667,0.0,1.0
2024-10-10,0.415,0.4899,0.415,0.4171,15317,6.225,7.3485,6.225,6.2565,1021.13333333333,0.0,1.0
2024-10-11,0.4439,0.45,0.44,0.444,1760,6.6585,6.75,6.6,6.66,117.333333333333,0.0,1.0
2024-10-14,0.48,0.52,0.4106,0.42,83422,7.2,7.8,6.159,6.3,5561.46666666667,0.0,1.0
2024-10-15,0.441842,0.48,0.4412,0.48,11524,6.62763,7.2,6.618,7.2,768.266666666667,0.0,1.0
2024-10-16,0.45,0.53,0.4264,0.466,30830,6.75,7.95,6.396,6.99,2055.33333333333,0.0,1.0
2024-10-17,0.4715,0.504,0.4501,0.474,20128,7.0725,7.56,6.7515,7.11,1341.86666666667,0.0,1.0
2024-10-18,0.4888,0.519,0.4715,0.519,9047,7.332,7.785,7.0725,7.785,603.133333333333,0.0,1.0
2024-10-21,0.486,0.5,0.472,0.472,19368,7.29,7.5,7.08,7.08,1291.2,0.0,1.0
2024-10-22,0.4721,0.4999,0.47,0.472,14807,7.0815,7.4985,7.05,7.08,987.133333333333,0.0,1.0
2024-10-23,0.47,0.4873,0.47,0.4863,9936,7.05,7.3095,7.05,7.2945,662.4,0.0,1.0
2024-10-24,0.427,0.47,0.4251,0.47,13615,6.405,7.05,6.3765,7.05,907.666666666667,0.0,1.0
2024-10-25,0.48,0.5071,0.38,0.39,2658202,7.2,7.6065,5.7,5.85,177213.466666667,0.0,1.0
2024-10-28,0.48,0.49,0.3977,0.439,319835,7.2,7.35,5.9655,6.585,21322.3333333333,0.0,1.0
2024-10-29,0.58,0.6101,0.4488,0.4656,396726,8.7,9.1515,6.732,6.984,26448.4,0.0,1.0
2024-10-30,0.5535,0.576,0.5139,0.5139,175538,8.3025,8.64,7.7085,7.7085,11702.5333333333,0.0,1.0
2024-10-31,0.5411,0.62,0.514,0.62,36971,8.1165,9.3,7.71,9.3,2464.73333333333,0.0,1.0
2024-11-01,0.55,0.58,0.52,0.52,23123,8.25,8.7,7.8,7.8,1541.53333333333,0.0,1.0
2024-11-04,0.5757,0.59,0.517,0.58,37644,8.6355,8.85,7.755,8.7,2509.6,0.0,1.0
2024-11-05,0.577,0.59,0.5,0.59,27565,8.655,8.85,7.5,8.85,1837.66666666667,0.0,1.0
2024-11-06,0.56,0.62,0.5247,0.59,148820,8.4,9.3,7.8705,8.85,9921.33333333333,0.0,1.0
2024-11-07,0.56,0.58,0.54,0.5432,18462,8.4,8.7,8.1,8.148,1230.8,0.0,1.0
2024-11-08,0.59,0.6,0.56,0.5602,19923,8.85,9.0,8.4,8.403,1328.2,0.0,1.0
2024-11-11,0.63,0.6601,0.5701,0.6,609399,9.45,9.9015,8.5515,9.0,40626.6,0.0,1.0
2024-11-12,0.7201,0.73,0.591,0.6113,562948,10.8015,10.95,8.865,9.1695,37529.8666666667,0.0,1.0
2024-11-13,0.65,0.85,0.6299,0.75,457450,9.75,12.75,9.4485,11.25,30496.6666666667,0.0,1.0
2024-11-14,0.532,0.69,0.5108,0.6261,225983,7.98,10.35,7.662,9.3915,15065.5333333333,0.0,1.0
2024-11-15,0.5892,0.6,0.5013,0.56,101187,8.838,9.0,7.5195,8.4,6745.8,0.0,1.0
2024-11-18,0.576,0.61,0.55,0.588,36873,8.64,9.15,8.25,8.82,2458.2,0.0,1.0
2024-11-19,0.5621,0.58,0.525,0.56,52680,8.4315,8.7,7.875,8.4,3512,0.0,1.0
2024-11-20,0.6189,0.649,0.6,0.6,87622,9.2835,9.735,9.0,9.0,5841.46666666667,0.0,1.0
2024-11-21,0.6399,0.65,0.625,0.63,41520,9.5985,9.75,9.375,9.45,2768,0.0,1.0
2024-11-22,0.63,0.67,0.62145,0.64,74284,9.45,10.05,9.32175,9.6,4952.26666666667,0.0,1.0
2024-11-25,0.663,0.68,0.62,0.649,96133,9.945,10.2,9.3,9.735,6408.86666666667,0.0,1.0
2024-11-26,0.615,0.664,0.6,0.65,13058,9.225,9.96,9.0,9.75,870.533333333333,0.0,1.0
2024-11-27,0.59,0.63,0.5801,0.63,36913,8.85,9.45,8.7015,9.45,2460.86666666667,0.0,1.0
2024-11-29,0.619,0.647,0.57,0.58,46652,9.285,9.705,8.55,8.7,3110.13333333333,0.0,1.0
2024-12-02,0.6101,0.64,0.601,0.6051,32692,9.1515,9.6,9.015,9.0765,2179.46666666667,0.0,1.0
2024-12-03,0.61,0.63,0.61,0.61,61136,9.15,9.45,9.15,9.15,4075.73333333333,0.0,1.0
2024-12-04,0.6299,0.645,0.6,0.601,58928,9.4485,9.675,9.0,9.015,3928.53333333333,0.0,1.0
2024-12-05,0.6897,0.72,0.62,0.64,281884,10.3455,10.8,9.3,9.6,18792.2666666667,0.0,1.0
2024-12-06,0.6539,0.691,0.6305,0.6897,62337,9.8085,10.365,9.4575,10.3455,4155.8,0.0,1.0
2024-12-09,0.6402,0.68,0.63,0.678,72820,9.603,10.2,9.45,10.17,4854.66666666667,0.0,1.0
2024-12-10,0.5603,0.67,0.55,0.66,75158,8.4045,10.05,8.25,9.9,5010.53333333333,0.0,1.0
2024-12-11,0.5999,0.6097,0.57,0.57,47020,8.9985,9.1455,8.55,8.55,3134.66666666667,0.0,1.0
2024-12-12,0.45,0.59,0.41,0.59,308260,6.75,8.85,6.15,8.85,20550.6666666667,0.0,1.0
2024-12-13,0.4946,0.52,0.4501,0.52,107808,7.419,7.8,6.7515,7.8,7187.2,0.0,1.0
2024-12-16,0.52,0.53,0.4615,0.53,71597,7.8,7.95,6.9225,7.95,4773.13333333333,0.0,1.0
2024-12-17,0.4914,0.52,0.4714,0.52,111697,7.371,7.8,7.071,7.8,7446.46666666667,0.0,1.0
2024-12-18,0.537,0.58,0.4915,0.51,135882,8.055,8.7,7.3725,7.65,9058.8,0.0,1.0
2024-12-19,0.49481,0.575,0.4947,0.575,28078,7.42215,8.625,7.4205,8.625,1871.86666666667,0.0,1.0
2024-12-20,0.455,0.49,0.4501,0.49,66790,6.825,7.35,6.7515,7.35,4452.66666666667,0.0,1.0
2024-12-23,0.4447,0.491,0.4431,0.4541,63677,6.6705,7.365,6.6465,6.8115,4245.13333333333,0.0,1.0
2024-12-24,0.4477,0.46,0.445,0.4451,15545,6.7155,6.9,6.675,6.6765,1036.33333333333,0.0,1.0
2024-12-26,0.4439,0.4895,0.4439,0.45,90285,6.6585,7.3425,6.6585,6.75,6019,0.0,1.0
2024-12-27,0.4331,0.45,0.43,0.4441,31214,6.4965,6.75,6.45,6.6615,2080.93333333333,0.0,1.0
2024-12-30,0.4775,0.4899,0.4401,0.473,42686,7.1625,7.3485,6.6015,7.095,2845.73333333333,0.0,1.0
2024-12-31,0.6889,0.9397,0.4778,0.4778,7024770,10.3335,14.0955,7.167,7.167,468318,0.0,1.0
2025-01-02,0.646,0.6769,0.6,0.6375,367558,9.69,10.1535,9.0,9.56249999999999,24503.8666666667,0.0,1.0
2025-01-03,0.6099,0.645,0.5522,0.6,125241,9.1485,9.675,8.283,9.0,8349.4,0.0,1.0
2025-01-06,0.56,0.725,0.56,0.725,250236,8.4,10.875,8.4,10.875,16682.4,0.0,1.0
2025-01-07,0.48,0.5778,0.48,0.56,202403,7.2,8.667,7.2,8.4,13493.5333333333,0.0,1.0
2025-01-08,0.4465,0.53,0.44,0.53,162444,6.6975,7.95,6.6,7.95,10829.6,0.0,1.0
2025-01-10,0.4501,0.519,0.4305,0.4443,53806,6.7515,7.785,6.4575,6.6645,3587.06666666667,0.0,1.0
2025-01-13,0.4971,0.4999,0.45121,0.47,64731,7.4565,7.4985,6.76815,7.05,4315.4,0.0,1.0
2025-01-14,0.47,0.5299,0.461,0.48,66866,7.05,7.9485,6.915,7.2,4457.73333333333,0.0,1.0
2025-01-15,0.4901,0.51,0.47,0.47,55073,7.3515,7.65,7.05,7.05,3671.53333333333,0.0,1.0
2025-01-16,0.5099,0.53,0.48,0.5,58900,7.6485,7.95,7.2,7.5,3926.66666666667,0.0,1.0
2025-01-17,0.5626,0.5966,0.52,0.52,127945,8.439,8.949,7.8,7.8,8529.66666666667,0.0,1.0
2025-01-21,0.56,0.58,0.542,0.5799,83235,8.4,8.7,8.13,8.6985,5549,0.0,1.0
2025-01-22,0.5191,0.592,0.5046,0.592,43587,7.7865,8.88,7.569,8.88,2905.8,0.0,1.0
2025-01-23,0.535,0.55,0.519,0.519,29453,8.025,8.25,7.785,7.785,1963.53333333333,0.0,1.0
2025-01-24,0.51,0.55,0.51,0.527,33712,7.65,8.25,7.65,7.905,2247.46666666667,0.0,1.0
2025-01-27,0.47,0.51,0.47,0.5099,19989,7.05,7.65,7.05,7.6485,1332.6,0.0,1.0
2025-01-28,0.485,0.4935,0.47,0.4935,9638,7.275,7.4025,7.05,7.4025,642.533333333333,0.0,1.0
2025-01-29,0.471387,0.508,0.47,0.508,17641,7.070805,7.62,7.05,7.62,1176.06666666667,0.0,1.0
2025-01-30,0.5141,0.5142,0.485,0.4907,20000,7.7115,7.713,7.275,7.3605,1333.33333333333,0.0,1.0
2025-01-31,0.464,0.5141,0.464,0.507563,20399,6.96,7.7115,6.96,7.613445,1359.93333333333,0.0,1.0
2025-02-03,0.4453,0.4998,0.44,0.46,73865,6.6795,7.497,6.6,6.9,4924.33333333333,0.0,1.0
2025-02-04,0.4718,0.5,0.46,0.5,40852,7.077,7.5,6.9,7.5,2723.46666666667,0.0,1.0
2025-02-05,0.4674,0.48999,0.4496,0.46,83554,7.011,7.34985,6.744,6.9,5570.26666666667,0.0,1.0
2025-02-06,0.465,0.466,0.442,0.4655,34925,6.975,6.99,6.63,6.9825,2328.33333333333,0.0,1.0
2025-02-07,0.45,0.4675,0.44,0.445,15370,6.75,7.0125,6.6,6.675,1024.66666666667,0.0,1.0
2025-02-10,0.45,0.45,0.42,0.4477,36082,6.75,6.75,6.3,6.7155,2405.46666666667,0.0,1.0
2025-02-11,0.4072,0.441,0.405,0.44,76555,6.108,6.615,6.075,6.6,5103.66666666667,0.0,1.0
2025-02-12,0.4201,0.45,0.4001,0.45,24926,6.3015,6.75,6.0015,6.75,1661.73333333333,0.0,1.0
2025-02-13,0.427,0.43,0.4,0.426,16471,6.405,6.45,6.0,6.39,1098.06666666667,0.0,1.0
2025-02-14,0.42,0.4433,0.42,0.4277,13562,6.3,6.6495,6.3,6.4155,904.133333333333,0.0,1.0
2025-02-18,0.4202,0.4575,0.42,0.42,21720,6.303,6.8625,6.3,6.3,1448,0.0,1.0
2025-02-19,0.4236,0.4425,0.4,0.42,53669,6.354,6.6375,6.0,6.3,3577.93333333333,0.0,1.0
2025-02-20,0.42,0.4599,0.42,0.4515,5915,6.3,6.8985,6.3,6.7725,394.333333333333,0.0,1.0
2025-02-21,0.411,0.4492,0.411,0.4399,275102,6.165,6.738,6.165,6.5985,18340.1333333333,0.0,1.0
2025-02-24,0.44399,0.44399,0.415,0.4399,11402,6.65985,6.65985,6.225,6.5985,760.133333333333,0.0,1.0
2025-02-25,0.422098,0.449,0.4158,0.4158,19548,6.33147,6.735,6.237,6.237,1303.2,0.0,1.0
2025-02-26,0.420299,0.44,0.42,0.42,21451,6.304485,6.6,6.3,6.3,1430.06666666667,0.0,1.0
2025-02-27,0.421,0.435553,0.42,0.4352,6582,6.315,6.533295,6.3,6.528,438.8,0.0,1.0
2025-02-28,0.416,0.449688,0.415,0.415,11676,6.24,6.74532,6.225,6.225,778.4,0.0,1.0
2025-03-03,0.415,0.46,0.415,0.438,358090,6.225,6.9,6.225,6.57,23872.6666666667,0.0,1.0
2025-03-04,0.3515,0.3565,0.295,0.3225,3939473,5.2725,5.3475,4.425,4.8375,262631.533333333,0.0,1.0
2025-03-05,0.4111,0.4111,0.33,0.35,132807,6.1665,6.1665,4.95,5.25,8853.8,0.0,1.0
2025-03-06,0.3201,0.36,0.32,0.3411,307743,4.8015,5.4,4.8,5.1165,20516.2,0.0,1.0
2025-03-07,0.2515,0.2989,0.25,0.2949,326408,3.7725,4.4835,3.75,4.4235,21760.5333333333,0.0,1.0
2025-03-10,3.732,4.19,3.123,3.4,110375,3.732,4.19,3.123,3.4,110375,0.0,0.0666666666666667
2025-03-11,3.33,3.7,3.23,3.54,17417,3.33,3.7,3.23,3.54,17417,0.0,1.0
2025-03-12,3.5,3.7428,3.0743,3.3,50410,3.5,3.7428,3.0743,3.3,50410,0.0,1.0
2025-03-13,3.31,3.5,3.31,3.39,6170,3.31,3.5,3.31,3.39,6170,0.0,1.0
2025-03-14,3.16,3.67,3.13,3.13,28433,3.16,3.67,3.13,3.13,28433,0.0,1.0
2025-03-17,3.31,3.6399,3.0601,3.1,40698,3.31,3.6399,3.0601,3.1,40698,0.0,1.0
2025-03-18,3.3399,3.58,3.2,3.3,47855,3.3399,3.58,3.2,3.3,47855,0.0,1.0
2025-03-19,3.85,3.8996,3.38,3.39,27937,3.85,3.8996,3.38,3.39,27937,0.0,1.0
2025-03-20,3.79,3.8999,3.7,3.7,3907,3.79,3.8999,3.7,3.7,3907,0.0,1.0
2025-03-21,3.51,3.5463,3.5,3.52,9071,3.51,3.5463,3.5,3.52,9071,0.0,1.0
2025-03-24,3.46,3.65,3.46,3.54,8571,3.46,3.65,3.46,3.54,8571,0.0,1.0
2025-03-25,3.25,3.3252,3.1701,3.25,6098,3.25,3.3252,3.1701,3.25,6098,0.0,1.0
2025-03-26,3.2,3.25,3.2,3.25,3735,3.2,3.25,3.2,3.25,3735,0.0,1.0
2025-03-27,3.16,3.16,3.16,3.16,513,3.16,3.16,3.16,3.16,513,0.0,1.0
2025-03-28,3.2773,3.2773,2.9232,2.9232,2185,3.2773,3.2773,2.9232,2.9232,2185,0.0,1.0
2025-03-31,3.01,3.28,3.0,3.28,3265,3.01,3.28,3.0,3.28,3265,0.0,1.0
2025-04-01,2.69,3.01,2.44,3.01,16262,2.69,3.01,2.44,3.01,16262,0.0,1.0
2025-04-02,2.53,2.68,2.3499,2.68,8659,2.53,2.68,2.3499,2.68,8659,0.0,1.0
2025-04-03,2.1399,2.31,2.05,2.24,12641,2.1399,2.31,2.05,2.24,12641,0.0,1.0
2025-04-04,1.98,1.99,1.82,1.98,10712,1.98,1.99,1.82,1.98,10712,0.0,1.0
2025-04-07,1.5001,1.935,1.3501,1.68,50370,1.5001,1.935,1.3501,1.68,50370,0.0,1.0
2025-04-08,1.61,1.9,1.4,1.5,36200,1.61,1.9,1.4,1.5,36200,0.0,1.0
2025-04-09,1.775,1.85,1.52,1.5901,26995,1.775,1.85,1.52,1.5901,26995,0.0,1.0
2025-04-10,1.78,2.0,1.68,1.78,14311,1.78,2.0,1.68,1.78,14311,0.0,1.0
2025-04-11,1.7667,1.95,1.7501,1.95,15570,1.7667,1.95,1.7501,1.95,15570,0.0,1.0
2025-04-14,2.1,2.3499,1.72,1.8,54589,2.1,2.3499,1.72,1.8,54589,0.0,1.0
2025-04-15,1.95,2.4526,1.9,1.92,29986,1.95,2.4526,1.9,1.92,29986,0.0,1.0
2025-04-16,1.9401,2.09,1.75,1.92,35144,1.9401,2.09,1.75,1.92,35144,0.0,1.0
2025-04-17,1.9653,2.0,1.8,1.95,9069,1.9653,2.0,1.8,1.95,9069,0.0,1.0
2025-04-21,1.931,2.14,1.85,1.85,10458,1.931,2.14,1.85,1.85,10458,0.0,1.0
2025-04-22,2.25,2.4549,1.9,2.01,60216,2.25,2.4549,1.9,2.01,60216,0.0,1.0
2025-04-23,2.5699,2.84,2.21,2.43,46543,2.5699,2.84,2.21,2.43,46543,0.0,1.0
2025-04-24,2.4717,2.8501,2.3601,2.8501,14993,2.4717,2.8501,2.3601,2.8501,14993,0.0,1.0
2025-04-25,3.22,3.22,2.38,2.63,19546,3.22,3.22,2.38,2.63,19546,0.0,1.0
2025-04-28,2.9,3.0693,2.6834,2.7,27107,2.9,3.0693,2.6834,2.7,27107,0.0,1.0
2025-04-29,2.7815,3.1499,2.6561,2.6561,25901,2.7815,3.1499,2.6561,2.6561,25901,0.0,1.0
2025-04-30,2.58,2.921,2.42,2.8,45570,2.58,2.921,2.42,2.8,45570,0.0,1.0
2025-05-01,2.86,3.1,2.447,2.55,127144,2.86,3.1,2.447,2.55,127144,0.0,1.0
2025-05-02,2.8,2.9491,2.58,2.8001,14384,2.8,2.9491,2.58,2.8001,14384,0.0,1.0
2025-05-05,2.6529,2.7899,2.65,2.77,2083,2.6529,2.7899,2.65,2.77,2083,0.0,1.0
2025-05-06,2.49,2.74,2.25,2.65,25105,2.49,2.74,2.25,2.65,25105,0.0,1.0
2025-05-07,2.56,2.64,2.35,2.35,7241,2.56,2.64,2.35,2.35,7241,0.0,1.0
2025-05-08,2.33,2.55,2.28,2.4,27573,2.33,2.55,2.28,2.4,27573,0.0,1.0
2025-05-09,8.41,9.4,2.4,2.46,5324102,8.41,9.4,2.4,2.46,5324102,0.0,1.0
2025-05-12,3.79,4.3242,3.03,4.21,949229,3.79,4.3242,3.03,4.21,949229,0.0,1.0
2025-05-13,3.28,3.6118,3.11,3.58,256927,3.28,3.6118,3.11,3.58,256927,0.0,1.0
2025-05-14,3.1,3.45,2.91,3.3,122465,3.1,3.45,2.91,3.3,122465,0.0,1.0
2025-05-15,3.2,3.8599,3.08,3.1015,157433,3.2,3.8599,3.08,3.1015,157433,0.0,1.0
2025-05-16,3.79,3.9199,3.12,3.26,141376,3.79,3.9199,3.12,3.26,141376,0.0,1.0
2025-05-19,4.06,4.3534,3.5,3.6,150035,4.06,4.3534,3.5,3.6,150035,0.0,1.0
2025-05-20,4.19,4.4799,3.81,4.0,56566,4.19,4.4799,3.81,4.0,56566,0.0,1.0
2025-05-21,3.72,4.26,3.6101,4.26,78851,3.72,4.26,3.6101,4.26,78851,0.0,1.0
2025-05-22,3.45,3.59,3.1506,3.23,278250,3.45,3.59,3.1506,3.23,278250,0.0,1.0
2025-05-23,3.82,3.83,3.32,3.32,52897,3.82,3.83,3.32,3.32,52897,0.0,1.0
2025-05-27,4.21,4.76,3.85,3.9,125999,4.21,4.76,3.85,3.9,125999,0.0,1.0
2025-05-28,4.08,4.6,4.01,4.3,34555,4.08,4.6,4.01,4.3,34555,0.0,1.0
2025-05-29,4.07,4.28,4.007,4.14,46547,4.07,4.28,4.007,4.14,46547,0.0,1.0
2025-05-30,4.1,4.1899,3.9,4.05,28046,4.1,4.1899,3.9,4.05,28046,0.0,1.0
2025-06-02,4.0999,4.4,3.9612,3.98,14340,4.0999,4.4,3.9612,3.98,14340,0.0,1.0
2025-06-03,3.99,4.1499,3.75,4.1101,23979,3.99,4.1499,3.75,4.1101,23979,0.0,1.0
2025-06-04,4.2891,4.395,3.9,3.97,23413,4.2891,4.395,3.9,3.97,23413,0.0,1.0
2025-06-05,4.11,4.29,3.9601,4.2,14780,4.11,4.29,3.9601,4.2,14780,0.0,1.0
2025-06-06,4.77,4.77,4.13,4.13,73933,4.77,4.77,4.13,4.13,73933,0.0,1.0
2025-06-09,4.48,4.8,4.405,4.66,71386,4.48,4.8,4.405,4.66,71386,0.0,1.0
2025-06-10,4.5439,4.6498,4.45,4.5,106833,4.5439,4.6498,4.45,4.5,106833,0.0,1.0
2025-06-11,4.4733,4.5521,4.28,4.51,15576,4.4733,4.5521,4.28,4.51,15576,0.0,1.0
2025-06-12,4.4299,4.6199,4.07,4.35,22576,4.4299,4.6199,4.07,4.35,22576,0.0,1.0
2025-06-13,4.26,4.6122,4.0,4.32,96929,4.26,4.6122,4.0,4.32,96929,0.0,1.0
2025-06-16,4.1491,4.56,3.95,4.26,41213,4.1491,4.56,3.95,4.26,41213,0.0,1.0
2025-06-17,3.9899,4.18,3.7,4.05,28934,3.9899,4.18,3.7,4.05,28934,0.0,1.0
2025-06-18,3.81,3.953,3.75,3.85,28946,3.81,3.953,3.75,3.85,28946,0.0,1.0
2025-06-20,3.7399,3.93,3.53,3.93,5987,3.7399,3.93,3.53,3.93,5987,0.0,1.0
2025-06-23,3.5401,3.73,3.06,3.6,38467,3.5401,3.73,3.06,3.6,38467,0.0,1.0
2025-06-24,3.6,3.8899,3.5,3.84,25530,3.6,3.8899,3.5,3.84,25530,0.0,1.0
2025-06-25,3.8,3.957,3.64,3.65,37830,3.8,3.957,3.64,3.65,37830,0.0,1.0
2025-06-26,3.8526,4.0699,3.72,3.9404,6192,3.8526,4.0699,3.72,3.9404,6192,0.0,1.0
2025-06-27,3.9999,4.04,3.83,3.96,20644,3.9999,4.04,3.83,3.96,20644,0.0,1.0
2025-06-30,3.8099,4.28,3.53,4.11,74939,3.8099,4.28,3.53,4.11,74939,0.0,1.0
2025-07-01,3.9467,3.99,3.695,3.8,15076,3.9467,3.99,3.695,3.8,15076,0.0,1.0
2025-07-02,5.09,5.39,3.78,4.16,269627,5.09,5.39,3.78,4.16,269627,0.0,1.0
2025-07-03,4.88,5.2526,4.8,5.12,42435,4.88,5.2526,4.8,5.12,42435,0.0,1.0
2025-07-07,4.47,4.9601,4.3001,4.95,29143,4.47,4.9601,4.3001,4.95,29143,0.0,1.0
2025-07-08,4.4594,4.68,4.3198,4.45,23789,4.4594,4.68,4.3198,4.45,23789,0.0,1.0
2025-07-09,4.25,4.49,4.1138,4.49,23515,4.25,4.49,4.1138,4.49,23515,0.0,1.0
2025-07-10,4.47,4.5999,4.3,4.39,14745,4.47,4.5999,4.3,4.39,14745,0.0,1.0
2025-07-11,5.88,6.0799,4.5,4.5,142137,5.88,6.0799,4.5,4.5,142137,0.0,1.0
2025-07-14,5.405,5.94,5.3,5.94,50378,5.405,5.94,5.3,5.94,50378,0.0,1.0
2025-07-15,5.15,5.35,5.12,5.24,19407,5.15,5.35,5.12,5.24,19407,0.0,1.0
2025-07-16,4.99,5.5,4.8215,5.2101,61305,4.99,5.5,4.8215,5.2101,61305,0.0,1.0
2025-07-17,5.1498,5.37,5.01,5.01,10568,5.1498,5.37,5.01,5.01,10568,0.0,1.0
2025-07-18,4.71,5.3,4.5506,5.3,26537,4.71,5.3,4.5506,5.3,26537,0.0,1.0
2025-07-21,4.69,4.97,4.69,4.73,9865,4.69,4.97,4.69,4.73,9865,0.0,1.0
2025-07-22,4.76,4.7973,4.61,4.75,6244,4.76,4.7973,4.61,4.75,6244,0.0,1.0
2025-07-23,4.81,4.9799,4.6101,4.73,6150,4.81,4.9799,4.6101,4.73,6150,0.0,1.0
2025-07-24,4.62,4.86,4.58,4.86,4955,4.62,4.86,4.58,4.86,4955,0.0,1.0
2025-07-25,4.62,4.78,4.52,4.73,2511,4.62,4.78,4.52,4.73,2511,0.0,1.0
2025-07-28,4.72,4.98,4.55,4.55,27436,4.72,4.98,4.55,4.55,27436,0.0,1.0
2025-07-29,4.23,4.58,4.0,4.58,43156,4.23,4.58,4.0,4.58,43156,0.0,1.0
2025-07-30,3.95,4.23,3.9,4.23,10601,3.95,4.23,3.9,4.23,10601,0.0,1.0
2025-07-31,3.94,3.95,3.76,3.95,13736,3.94,3.95,3.76,3.95,13736,0.0,1.0
2025-08-01,3.61,3.88,3.5,3.82,12669,3.61,3.88,3.5,3.82,12669,0.0,1.0
2025-08-04,3.72,3.9299,3.5652,3.6501,106567,3.72,3.9299,3.5652,3.6501,106567,0.0,1.0
2025-08-05,4.0,4.04,3.7999,3.7999,19604,4.0,4.04,3.7999,3.7999,19604,0.0,1.0
2025-08-06,4.2872,4.4799,3.9701,4.1,11070,4.2872,4.4799,3.9701,4.1,11070,0.0,1.0
2025-08-07,4.1064,4.2901,4.0,4.2901,5063,4.1064,4.2901,4.0,4.2901,5063,0.0,1.0
2025-08-08,4.02,4.35,3.9,4.12,18611,4.02,4.35,3.9,4.12,18611,0.0,1.0
2025-08-11,4.01,4.35,3.87,3.87,15281,4.01,4.35,3.87,3.87,15281,0.0,1.0
2025-08-12,4.0295,4.0295,3.98,3.984718,1457,4.0295,4.0295,3.98,3.984718,1457,0.0,1.0
2025-08-13,4.26,4.4422,4.07,4.07,9403,4.26,4.4422,4.07,4.07,9403,0.0,1.0
2025-08-14,4.1184,4.31,4.1001,4.31,7541,4.1184,4.31,4.1001,4.31,7541,0.0,1.0
2025-08-15,4.21,4.23,3.99,3.99,2844,4.21,4.23,3.99,3.99,2844,0.0,1.0
2025-08-18,4.24,4.24,4.12,4.21,6286,4.24,4.24,4.12,4.21,6286,0.0,1.0
2025-08-19,4.0501,4.2247,4.0434,4.2,7005,4.0501,4.2247,4.0434,4.2,7005,0.0,1.0
2025-08-20,3.8734,4.05,3.85,4.05,4843,3.8734,4.05,3.85,4.05,4843,0.0,1.0
2025-08-21,3.98,3.9999,3.8171,3.85,1908,3.98,3.9999,3.8171,3.85,1908,0.0,1.0
2025-08-22,3.75,3.95,3.75,3.95,11618,3.75,3.95,3.75,3.95,11618,0.0,1.0
2025-08-25,3.9286,3.9286,3.73,3.73,1684,3.9286,3.9286,3.73,3.73,1684,0.0,1.0
2025-08-26,3.83,3.91,3.56,3.7472,10815,3.83,3.91,3.56,3.7472,10815,0.0,1.0
2025-08-27,3.7898,3.8,3.638,3.72,10727,3.7898,3.8,3.638,3.72,10727,0.0,1.0
2025-08-28,3.67,3.7899,3.67,3.685,2874,3.67,3.7899,3.67,3.685,2874,0.0,1.0
2025-08-29,3.76,3.76,3.45,3.67,37141,3.76,3.76,3.45,3.67,37141,0.0,1.0
2025-09-02,3.6,3.88,3.4,3.5,8196,3.6,3.88,3.4,3.5,8196,0.0,1.0
2025-09-03,3.47,3.8899,3.428783,3.645,3845,3.47,3.8899,3.428783,3.645,3845,0.0,1.0
2025-09-04,3.57,3.76,3.45,3.75,10194,3.57,3.76,3.45,3.75,10194,0.0,1.0
2025-09-05,3.4801,3.627,3.4501,3.627,2342,3.4801,3.627,3.4501,3.627,2342,0.0,1.0
2025-09-08,3.59,3.64,3.519,3.61,6184,3.59,3.64,3.519,3.61,6184,0.0,1.0
2025-09-09,3.9959,4.52,3.525,3.65,89999,3.9959,4.52,3.525,3.65,89999,0.0,1.0
2025-09-10,3.94,4.3799,3.73,4.1,43379,3.94,4.3799,3.73,4.1,43379,0.0,1.0
2025-09-11,4.09,4.15,3.8588,3.8588,12095,4.09,4.15,3.8588,3.8588,12095,0.0,1.0
2025-09-12,4.209,4.31,3.8,3.99,47243,4.209,4.31,3.8,3.99,47243,0.0,1.0
2025-09-15,4.3695,4.44,4.2038,4.25,15778,4.3695,4.44,4.2038,4.25,15778,0.0,1.0
2025-09-16,5.3899,5.39,4.3133,4.375,71921,5.3899,5.39,4.3133,4.375,71921,0.0,1.0
2025-09-17,5.04,5.56,4.8762,5.56,31662,5.04,5.56,4.8762,5.56,31662,0.0,1.0
2025-09-18,5.51,5.9499,4.8605,5.0,51565,5.51,5.9499,4.8605,5.0,51565,0.0,1.0
2025-09-19,7.3231,8.0,5.61,5.71,184038,7.3231,8.0,5.61,5.71,184038,0.0,1.0
2025-09-22,9.11,9.85,7.01,7.01,144208,9.11,9.85,7.01,7.01,144208,0.0,1.0
2025-09-23,8.41,8.85,7.0,8.83,84200,8.41,8.85,7.0,8.83,84200,0.0,1.0
2025-09-24,7.63,8.5,7.1501,8.34,26488,7.63,8.5,7.1501,8.34,26488,0.0,1.0
2025-09-25,8.45,8.45,7.45,7.58,15466,8.45,8.45,7.45,7.58,15466,0.0,1.0
2025-09-26,8.39,8.4999,7.5,7.5,27859,8.39,8.4999,7.5,7.5,27859,0.0,1.0
2025-09-29,8.1,8.9699,7.82,8.4999,68352,8.1,8.9699,7.82,8.4999,68352,0.0,1.0
2025-09-30,9.11892,9.3899,8.05,8.28,40341,9.11892,9.3899,8.05,8.28,40341,0.0,1.0
2025-10-01,10.27,10.76,8.96,9.1199,55246,10.27,10.76,8.96,9.1199,55246,0.0,1.0
2025-10-02,10.04,10.8554,10.04,10.65,26872,10.04,10.8554,10.04,10.65,26872,0.0,1.0
2025-10-03,10.1448,10.5795,10.0101,10.34,18552,10.1448,10.5795,10.0101,10.34,18552,0.0,1.0
2025-10-06,10.12,10.7,9.0,9.9,38076,10.12,10.7,9.0,9.9,38076,0.0,1.0
2025-10-07,10.0,10.34,9.6058,10.12,18743,10.0,10.34,9.6058,10.12,18743,0.0,1.0
2025-10-08,9.75,10.2964,9.41,10.07,30316,9.75,10.2964,9.41,10.07,30316,0.0,1.0
2025-10-09,8.37,9.74,8.2,9.74,30112,8.37,9.74,8.2,9.74,30112,0.0,1.0
2025-10-10,8.35,9.0,8.2894,8.5,61809,8.35,9.0,8.2894,8.5,61809,0.0,1.0
2025-10-13,7.93,9.0,7.55,8.69,151837,7.93,9.0,7.55,8.69,151837,0.0,1.0
2025-10-14,7.7,8.49,7.63,7.8,60192,7.7,8.49,7.63,7.8,60192,0.0,1.0
2025-10-15,6.75,7.9,6.01,7.9,210454,6.75,7.9,6.01,7.9,210454,0.0,1.0
2025-10-16,6.06,7.03,5.94,6.75,112607,6.06,7.03,5.94,6.75,112607,0.0,1.0
2025-10-17,6.29,6.29,5.83,5.83,16450,6.29,6.29,5.83,5.83,16450,0.0,1.0
2025-10-20,6.34,6.4,6.29,6.29,5030,6.34,6.4,6.29,6.29,5030,0.0,1.0
2025-10-21,6.74,7.1,6.37,6.65,84343,6.74,7.1,6.37,6.65,84343,0.0,1.0
2025-10-22,6.7899,7.09,6.5,6.64,137044,6.7899,7.09,6.5,6.64,137044,0.0,1.0
2025-10-23,7.6,7.6,6.0,6.55,71119,7.6,7.6,6.0,6.55,71119,0.0,1.0
2025-10-24,8.8797,8.96,7.1728,7.4,172259,8.8797,8.96,7.1728,7.4,172259,0.0,1.0
2025-10-27,8.12,9.16,7.51,8.9,226498,8.12,9.16,7.51,8.9,226498,0.0,1.0
2025-10-28,7.79,8.44,7.5,8.07,69186,7.79,8.44,7.5,8.07,69186,0.0,1.0
2025-10-29,6.7,7.8,6.64,7.7,97165,6.7,7.8,6.64,7.7,97165,0.0,1.0
2025-10-30,6.9,7.1339,6.61,6.61,9022,6.9,7.1339,6.61,6.61,9022,0.0,1.0
2025-10-31,6.94,7.43,6.85,6.94,24899,6.94,7.43,6.85,6.94,24899,0.0,1.0
2025-11-03,6.4,7.29,6.4,7.29,41129,6.4,7.29,6.4,7.29,41129,0.0,1.0
2025-11-04,6.15,6.4,6.05,6.34,19409,6.15,6.4,6.05,6.34,19409,0.0,1.0
2025-11-05,6.325,6.49,6.24,6.28,27937,6.325,6.49,6.24,6.28,27937,0.0,1.0
2025-11-06,6.11,6.53,6.08,6.39,19650,6.11,6.53,6.08,6.39,19650,0.0,1.0
2025-11-07,5.95,6.17,5.6,6.15,27427,5.95,6.17,5.6,6.15,27427,0.0,1.0
2025-11-10,6.18,6.4057,5.95,6.17,31047,6.18,6.4057,5.95,6.17,31047,0.0,1.0
2025-11-11,6.4,6.4,5.92,6.31,25519,6.4,6.4,5.92,6.31,25519,0.0,1.0
2025-11-12,6.35,6.61,6.32,6.56,15327,6.35,6.61,6.32,6.56,15327,0.0,1.0
2025-11-13,5.8,6.35,5.8,6.25,20615,5.8,6.35,5.8,6.25,20615,0.0,1.0
2025-11-14,6.405,6.59,5.86,5.86,14507,6.405,6.59,5.86,5.86,14507,0.0,1.0
2025-11-17,6.11,6.8,6.11,6.6,12457,6.11,6.8,6.11,6.6,12457,0.0,1.0
2025-11-18,6.1,6.59,6.1,6.59,9444,6.1,6.59,6.1,6.59,9444,0.0,1.0
2025-11-19,5.97,6.3,5.85,6.0802,15532,5.97,6.3,5.85,6.0802,15532,0.0,1.0
2025-11-20,5.82,6.1266,5.7,6.05,18778,5.82,6.1266,5.7,6.05,18778,0.0,1.0
2025-11-21,5.15,5.69,5.05,5.69,43831,5.15,5.69,5.05,5.69,43831,0.0,1.0
2025-11-24,5.96,6.79,5.38,5.38,22407,5.96,6.79,5.38,5.38,22407,0.0,1.0
2025-11-25,5.63,6.9,5.51,6.07,68078,5.63,6.9,5.51,6.07,68078,0.0,1.0
2025-11-26,5.85,6.3,5.51,5.63,19624,5.85,6.3,5.51,5.63,19624,0.0,1.0