date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-21,31.5,34.95,31.2,34.95,52381,630.0,699.0,624.0,699.0,2619.05,0.0,1.0
2015-09-22,24.25,31.21,23.7001,31.21,30960,485.0,624.2,474.002,624.2,1548,0.0,1.0
2015-09-23,28.63,30.0,24.01,24.01,15373,572.6,600.0,480.2,480.2,768.65,0.0,1.0
2015-09-24,26.2,28.63,24.15,28.63,2725,524.0,572.6,483.0,572.6,136.25,0.0,1.0
2015-09-25,24.51,26.26,24.5,24.75,3834,490.2,525.2,490.0,495.0,191.7,0.0,1.0
2015-09-28,24.75,26.1,22.01,26.1,9644,495.0,522.0,440.2,522.0,482.2,0.0,1.0
2015-09-29,23.09,24.07,22.01,23.355,8711,461.8,481.4,440.2,467.1,435.55,0.0,1.0
2015-09-30,23.995,24.5,22.0001,23.3,8697,479.9,490.0,440.002,466.0,434.85,0.0,1.0
2015-10-01,22.24,23.05,22.0,22.0035,4136,444.8,461.0,440.0,440.07,206.8,0.0,1.0
2015-10-02,19.25,24.0,19.25,24.0,7394,385.0,480.0,385.0,480.0,369.7,0.0,1.0
2015-10-05,19.4202,20.0,18.4501,19.5,3060,388.404,400.0,369.002,390.0,153,0.0,1.0
2015-10-06,19.39,21.7,18.18,18.3,5578,387.8,434.0,363.6,366.0,278.9,0.0,1.0
2015-10-07,20.09,20.43,19.29,20.4,4957,401.8,408.6,385.8,408.0,247.85,0.0,1.0
2015-10-08,19.6344,20.15,19.5,20.064,4866,392.688,403.0,390.0,401.28,243.3,0.0,1.0
2015-10-09,20.303,20.303,19.684,19.684,3000,406.06,406.06,393.68,393.68,150,0.0,1.0
2015-10-12,21.25,21.25,20.096,20.096,828,425.0,425.0,401.92,401.92,41.4,0.0,1.0
2015-10-13,18.3,23.0,18.3,22.38,7686,366.0,460.0,366.0,447.6,384.3,0.0,1.0
2015-10-14,18.99,19.1,18.8101,19.0,5816,379.8,382.0,376.202,380.0,290.8,0.0,1.0
2015-10-15,18.6,20.0,18.6,19.0,2847,372.0,400.0,372.0,380.0,142.35,0.0,1.0
2015-10-16,18.5499,19.04,18.0064,19.0,5580,370.998,380.8,360.128,380.0,279,0.0,1.0
2015-10-19,18.5499,18.5499,18.5499,18.5499,53,370.998,370.998,370.998,370.998,2.65,0.0,1.0
2015-10-20,18.53,19.1,14.82,14.82,9895,370.6,382.0,296.4,296.4,494.75,0.0,1.0
2015-10-21,19.1,20.43,17.31,18.2501,41180,382.0,408.6,346.2,365.002,2059,0.0,1.0
2015-10-22,18.99,19.98,17.96,18.79,12098,379.8,399.6,359.2,375.8,604.9,0.0,1.0
2015-10-23,19.2,20.0,18.5,19.2,22530,384.0,400.0,370.0,384.0,1126.5,0.0,1.0
2015-10-26,19.94,19.94,18.27,19.17,1029,398.8,398.8,365.4,383.4,51.45,0.0,1.0
2015-10-27,18.1,20.0,18.1,18.86,20984,362.0,400.0,362.0,377.2,1049.2,0.0,1.0
2015-10-28,18.79,19.24,18.35,18.53,1665,375.8,384.8,367.0,370.6,83.25,0.0,1.0
2015-10-29,18.473,19.5,18.445,18.4676,1556,369.46,390.0,368.9,369.352,77.8,0.0,1.0
2015-10-30,19.1,19.1,18.43,18.44,3940,382.0,382.0,368.6,368.8,197,0.0,1.0
2015-11-02,19.29,19.4,18.5,19.4,1251,385.8,388.0,370.0,388.0,62.55,0.0,1.0
2015-11-03,19.11,19.3,18.95,19.18,3858,382.2,386.0,379.0,383.6,192.9,0.0,1.0
2015-11-04,19.1,19.119,18.55,18.55,2098,382.0,382.38,371.0,371.0,104.9,0.0,1.0
2015-11-05,19.2,19.29,18.5207,18.5207,4835,384.0,385.8,370.414,370.414,241.75,0.0,1.0
2015-11-06,19.592,19.592,18.62,18.62,373,391.84,391.84,372.4,372.4,18.65,0.0,1.0
2015-11-09,19.3,19.43,18.91,19.43,3090,386.0,388.6,378.2,388.6,154.5,0.0,1.0
2015-11-10,19.125,19.5466,18.7525,18.754,1601,382.5,390.932,375.05,375.08,80.05,0.0,1.0
2015-11-11,19.03,19.03,18.82,18.89,601,380.6,380.6,376.4,377.8,30.05,0.0,1.0
2015-11-12,19.03,19.28,18.78,18.9,3598,380.6,385.6,375.6,378.0,179.9,0.0,1.0
2015-11-13,19.16,19.6,18.81,19.505,6602,383.2,392.0,376.2,390.1,330.1,0.0,1.0
2015-11-16,19.0,19.14,18.76,18.7865,7405,380.0,382.8,375.2,375.73,370.25,0.0,1.0
2015-11-17,19.09,19.157,18.82,18.9082,22268,381.8,383.14,376.4,378.164,1113.4,0.0,1.0
2015-11-18,19.2101,19.4789,19.0,19.35,2286,384.202,389.578,380.0,387.0,114.3,0.0,1.0
2015-11-19,19.4,19.5,19.0,19.47,6206,388.0,390.0,380.0,389.4,310.3,0.0,1.0
2015-11-20,19.2,19.6171,19.0,19.0,1533,384.0,392.342,380.0,380.0,76.65,0.0,1.0
2015-11-23,19.25,19.6965,18.97,19.1556,1704,385.0,393.93,379.4,383.112,85.2,0.0,1.0
2015-11-24,19.26,19.5,19.26,19.5,354,385.2,390.0,385.2,390.0,17.7,0.0,1.0
2015-11-25,19.165,19.49,18.92,19.49,2858,383.3,389.8,378.4,389.8,142.9,0.0,1.0
2015-11-27,19.34,19.445,18.93,19.34,3955,386.8,388.9,378.6,386.8,197.75,0.0,1.0
2015-11-30,19.399,19.399,19.1,19.39,3301,387.98,387.98,382.0,387.8,165.05,0.0,1.0
2015-12-01,19.19,19.2,18.92,19.2,1766,383.8,384.0,378.4,384.0,88.3,0.0,1.0
2015-12-02,19.1313,19.1313,18.9836,19.1031,900,382.626,382.626,379.672,382.062,45,0.0,1.0
2015-12-03,19.195,19.195,19.195,19.195,578,383.9,383.9,383.9,383.9,28.9,0.0,1.0
2015-12-04,18.94,19.0,18.88,19.0,2176,378.8,380.0,377.6,380.0,108.8,0.0,1.0
2015-12-07,19.1145,19.39,18.89,19.39,3928,382.29,387.8,377.8,387.8,196.4,0.0,1.0
2015-12-08,19.1,19.23,18.91,19.23,809,382.0,384.6,378.2,384.6,40.45,0.0,1.0
2015-12-09,19.0,19.22,18.96,19.07,14780,380.0,384.4,379.2,381.4,739,0.0,1.0
2015-12-10,18.52,19.0,18.2,19.0,8350,370.4,380.0,364.0,380.0,417.5,0.0,1.0
2015-12-11,17.96,18.7,17.96,18.67,445,359.2,374.0,359.2,373.4,22.25,0.0,1.0
2015-12-14,16.8,17.45,15.711,17.35,2002,336.0,349.0,314.22,347.0,100.1,0.0,1.0
2015-12-15,15.75,17.21,15.51,16.37,14308,315.0,344.2,310.2,327.4,715.4,0.0,1.0
2015-12-16,16.26,17.7,15.9,15.9,3752,325.2,354.0,318.0,318.0,187.6,0.0,1.0
2015-12-17,16.26,16.26,16.26,16.26,69,325.2,325.2,325.2,325.2,3.45,0.0,1.0
2015-12-18,16.72,17.3999,16.6,16.7,4083,334.4,347.998,332.0,334.0,204.15,0.0,1.0
2015-12-21,16.99,17.0,16.7,16.7001,3429,339.8,340.0,334.0,334.002,171.45,0.0,1.0
2015-12-22,16.91,16.93,16.0015,16.8,6073,338.2,338.6,320.03,336.0,303.65,0.0,1.0
2015-12-23,16.0,17.33,15.85,16.9,5146,320.0,346.6,317.0,338.0,257.3,0.0,1.0
2015-12-24,16.21,17.18,15.85,15.85,1754,324.2,343.6,317.0,317.0,87.7,0.0,1.0
2015-12-28,15.55,15.55,14.2242,15.01,2803,311.0,311.0,284.484,300.2,140.15,0.0,1.0
2015-12-29,14.06,14.6999,13.5,13.5,1754,281.2,293.998,270.0,270.0,87.7,0.0,1.0
2015-12-30,14.5,15.52,14.0,14.2,59923,290.0,310.4,280.0,284.0,2996.15,0.0,1.0
2015-12-31,14.5,15.0,14.07,14.14,3350,290.0,300.0,281.4,282.8,167.5,0.0,1.0
2016-01-04,13.65,14.6,13.5,14.4,42815,273.0,292.0,270.0,288.0,2140.75,0.0,1.0
2016-01-05,15.9,16.0,13.725,13.725,30129,318.0,320.0,274.5,274.5,1506.45,0.0,1.0
2016-01-06,17.57,19.28,15.7,16.505,19901,351.4,385.6,314.0,330.1,995.05,0.0,1.0
2016-01-07,16.99,18.6,16.7,17.5,29671,339.8,372.0,334.0,350.0,1483.55,0.0,1.0
2016-01-08,17.09,18.56,15.57,16.4,21037,341.8,371.2,311.4,328.0,1051.85,0.0,1.0
2016-01-11,16.9,18.91,16.48,16.5,34508,338.0,378.2,329.6,330.0,1725.4,0.0,1.0
2016-01-12,17.07,17.56,16.88,17.56,2770,341.4,351.2,337.6,351.2,138.5,0.0,1.0
2016-01-13,17.03,17.46,15.9301,16.55,10460,340.6,349.2,318.602,331.0,523,0.0,1.0
2016-01-14,16.89,16.94,15.73,16.7309,7149,337.8,338.8,314.6,334.618,357.45,0.0,1.0
2016-01-15,15.9,16.85,15.01,16.55,6441,318.0,337.0,300.2,331.0,322.05,0.0,1.0
2016-01-19,16.75,17.025,16.0,16.55,3500,335.0,340.5,320.0,331.0,175,0.0,1.0
2016-01-20,16.099,16.55,15.07,16.55,7651,321.98,331.0,301.4,331.0,382.55,0.0,1.0
2016-01-21,15.65,18.65,15.1,18.65,5972,313.0,373.0,302.0,373.0,298.6,0.0,1.0
2016-01-22,16.0,16.0,15.55,16.0,1361,320.0,320.0,311.0,320.0,68.05,0.0,1.0
2016-01-25,15.9,16.495,15.9,15.9,3378,318.0,329.9,318.0,318.0,168.9,0.0,1.0
2016-01-26,15.5,16.1,15.5,15.67,2729,310.0,322.0,310.0,313.4,136.45,0.0,1.0
2016-01-27,15.59,15.59,15.41,15.5,1162,311.8,311.8,308.2,310.0,58.1,0.0,1.0
2016-01-28,14.6,15.2,14.5,15.0001,3796,292.0,304.0,290.0,300.002,189.8,0.0,1.0
2016-01-29,13.8375,14.55,13.8375,14.5,3098,276.75,291.0,276.75,290.0,154.9,0.0,1.0
2016-02-01,13.67,14.5,13.5,14.5,4124,273.4,290.0,270.0,290.0,206.2,0.0,1.0
2016-02-02,13.33,14.14,13.33,14.14,3046,266.6,282.8,266.6,282.8,152.3,0.0,1.0
2016-02-03,12.71,13.5075,12.56,13.5001,3812,254.2,270.15,251.2,270.002,190.6,0.0,1.0
2016-02-04,12.445,12.7,11.815,12.7,530,248.9,254.0,236.3,254.0,26.5,0.0,1.0
2016-02-05,12.445,12.445,12.445,12.445,11,248.9,248.9,248.9,248.9,0.55,0.0,1.0
2016-02-08,12.445,12.445,12.445,12.445,65,248.9,248.9,248.9,248.9,3.25,0.0,1.0
2016-02-09,12.445,12.445,12.445,12.445,0,248.9,248.9,248.9,248.9,0,0.0,1.0
2016-02-10,12.28,12.28,11.0,11.0,10243,245.6,245.6,220.0,220.0,512.15,0.0,1.0
2016-02-11,12.0,12.0,11.01,11.01,201,240.0,240.0,220.2,220.2,10.05,0.0,1.0
2016-02-12,10.86,11.95,10.86,11.0,21128,217.2,239.0,217.2,220.0,1056.4,0.0,1.0
2016-02-16,11.49,11.67,10.91,10.91,599,229.8,233.4,218.2,218.2,29.95,0.0,1.0
2016-02-17,11.49,11.49,11.49,11.49,0,229.8,229.8,229.8,229.8,0,0.0,1.0
2016-02-18,10.45,11.9,10.45,10.838,15213,209.0,238.0,209.0,216.76,760.65,0.0,1.0
2016-02-19,10.34,11.0,10.3,10.86,7729,206.8,220.0,206.0,217.2,386.45,0.0,1.0
2016-02-22,10.3005,10.3505,10.3,10.3505,536,206.01,207.01,206.0,207.01,26.8,0.0,1.0
2016-02-23,10.3005,10.3005,10.3005,10.3005,115,206.01,206.01,206.01,206.01,5.75,0.0,1.0
2016-02-24,10.042,10.1399,10.042,10.1,890,200.84,202.798,200.84,202.0,44.5,0.0,1.0
2016-02-25,9.68,10.03,9.68,10.0,2073,193.6,200.6,193.6,200.0,103.65,0.0,1.0
2016-02-26,9.72,10.0,9.72,9.72,767,194.4,200.0,194.4,194.4,38.35,0.0,1.0
2016-02-29,9.66,9.97,9.66,9.97,409,193.2,199.4,193.2,199.4,20.45,0.0,1.0
2016-03-01,9.66,9.66,9.66,9.66,173,193.2,193.2,193.2,193.2,8.65,0.0,1.0
2016-03-02,9.5,9.5,9.5,9.5,150,190.0,190.0,190.0,190.0,7.5,0.0,1.0
2016-03-03,9.49,9.6,9.49,9.6,1389,189.8,192.0,189.8,192.0,69.45,0.0,1.0
2016-03-04,8.54,9.5,8.54,9.5,21414,170.8,190.0,170.8,190.0,1070.7,0.0,1.0
2016-03-07,8.03,9.05,8.03,8.8,1022,160.6,181.0,160.6,176.0,51.1,0.0,1.0
2016-03-08,8.25,8.45,8.25,8.45,524,165.0,169.0,165.0,169.0,26.2,0.0,1.0
2016-03-09,8.25,8.6,7.6257,8.28,4423,165.0,172.0,152.514,165.6,221.15,0.0,1.0
2016-03-10,8.55,8.87,8.52,8.85,2430,171.0,177.4,170.4,177.0,121.5,0.0,1.0
2016-03-11,10.0,10.499,8.49,8.5,24430,200.0,209.98,169.8,170.0,1221.5,0.0,1.0
2016-03-14,10.5,11.02,9.43,9.43,20470,210.0,220.4,188.6,188.6,1023.5,0.0,1.0
2016-03-15,10.76,11.0,10.15,10.45,4613,215.2,220.0,203.0,209.0,230.65,0.0,1.0
2016-03-16,11.55,12.0,11.0,11.2499,5313,231.0,240.0,220.0,224.998,265.65,0.0,1.0
2016-03-17,11.78,12.4899,11.5,11.5,4064,235.6,249.798,230.0,230.0,203.2,0.0,1.0
2016-03-18,12.25,12.25,11.4,11.4,2773,245.0,245.0,228.0,228.0,138.65,0.0,1.0
2016-03-21,14.18,14.18,12.0624,12.3,3348,283.6,283.6,241.248,246.0,167.4,0.0,1.0
2016-03-22,13.97,13.97,13.49,13.53,828,279.4,279.4,269.8,270.6,41.4,0.0,1.0
2016-03-23,14.1,14.49,13.2,14.32,7286,282.0,289.8,264.0,286.4,364.3,0.0,1.0
2016-03-24,14.0,14.95,13.2,14.6,6179,280.0,299.0,264.0,292.0,308.95,0.0,1.0
2016-03-28,14.0,14.0,14.0,14.0,223,280.0,280.0,280.0,280.0,11.15,0.0,1.0
2016-03-29,13.95,14.97,13.95,14.92,834,279.0,299.4,279.0,298.4,41.7,0.0,1.0
2016-03-30,14.0,15.8,13.95,13.95,1005,280.0,316.0,279.0,279.0,50.25,0.0,1.0
2016-03-31,14.0,14.0,14.0,14.0,30,280.0,280.0,280.0,280.0,1.5,0.0,1.0
2016-04-01,17.2459,17.5,15.0568,15.54,27889,344.918,350.0,301.136,310.8,1394.45,0.0,1.0
2016-04-04,18.625,19.753,18.625,18.98,1417,372.5,395.06,372.5,379.6,70.85,0.0,1.0
2016-04-05,17.37,18.0,17.2736,18.0,3402,347.4,360.0,345.472,360.0,170.1,0.0,1.0
2016-04-06,18.25,18.3533,17.065,17.14,8466,365.0,367.066,341.3,342.8,423.3,0.0,1.0
2016-04-07,18.9,19.285,18.16,18.16,3007,378.0,385.7,363.2,363.2,150.35,0.0,1.0
2016-04-08,18.9,18.9,17.0,17.0,7142,378.0,378.0,340.0,340.0,357.1,0.0,1.0
2016-04-11,18.0,18.9,18.0,18.9,2726,360.0,378.0,360.0,378.0,136.3,0.0,1.0
2016-04-12,18.35,18.75,17.3075,18.02,6206,367.0,375.0,346.15,360.4,310.3,0.0,1.0
2016-04-13,18.01,18.01,18.01,18.01,270,360.2,360.2,360.2,360.2,13.5,0.0,1.0
2016-04-14,17.54,18.6,17.235,18.6,77929,350.8,372.0,344.7,372.0,3896.45,0.0,1.0
2016-04-15,17.94,17.94,17.31,17.33,827,358.8,358.8,346.2,346.6,41.35,0.0,1.0
2016-04-18,17.44,17.83,17.07,17.36,5215,348.8,356.6,341.4,347.2,260.75,0.0,1.0
2016-04-19,17.81,17.86,17.43,17.43,3833,356.2,357.2,348.6,348.6,191.65,0.0,1.0
2016-04-20,18.0,18.0,16.7515,16.7515,2386,360.0,360.0,335.03,335.03,119.3,0.0,1.0
2016-04-21,17.7,18.0,17.6,17.6,2458,354.0,360.0,352.0,352.0,122.9,0.0,1.0
2016-04-22,17.96,18.0,17.81,17.91,2134,359.2,360.0,356.2,358.2,106.7,0.0,1.0
2016-04-25,17.15,17.58,17.15,17.5,1014,343.0,351.6,343.0,350.0,50.7,0.0,1.0
2016-04-26,17.0,17.7,17.0,17.3847,28079,340.0,354.0,340.0,347.694,1403.95,0.0,1.0
2016-04-27,17.0,17.49,17.0,17.0001,3300,340.0,349.8,340.0,340.002,165,0.0,1.0
2016-04-28,17.0,17.0,17.0,17.0,42,340.0,340.0,340.0,340.0,2.1,0.0,1.0
2016-04-29,17.2,17.7257,16.11,17.4,26855,344.0,354.514,322.2,348.0,1342.75,0.0,1.0
2016-05-02,17.1,17.1,15.9121,17.0999,8807,342.0,342.0,318.242,341.998,440.35,0.0,1.0
2016-05-03,16.003,17.65,15.61,17.65,6159,320.06,353.0,312.2,353.0,307.95,0.0,1.0
2016-05-04,17.06,17.56,15.7,16.11,44729,341.2,351.2,314.0,322.2,2236.45,0.0,1.0
2016-05-05,16.2,16.94,15.798,16.94,8650,324.0,338.8,315.96,338.8,432.5,0.0,1.0
2016-05-06,15.97,16.0,15.27,15.91,1854,319.4,320.0,305.4,318.2,92.7,0.0,1.0
2016-05-09,15.5,16.18,15.25,16.17,10812,310.0,323.6,305.0,323.4,540.6,0.0,1.0
2016-05-10,15.73,16.0,15.0801,16.0,2164,314.6,320.0,301.602,320.0,108.2,0.0,1.0
2016-05-11,16.58,16.64,16.18,16.35,1901,331.6,332.8,323.6,327.0,95.05,0.0,1.0
2016-05-12,16.0,16.4,15.6844,16.37,3743,320.0,328.0,313.688,327.4,187.15,0.0,1.0
2016-05-13,15.8,18.9,12.34,16.59,15394,316.0,378.0,246.8,331.8,769.7,0.0,1.0
2016-05-16,16.5,16.65,15.6501,15.74,6778,330.0,333.0,313.002,314.8,338.9,0.0,1.0
2016-05-17,16.14,16.575,15.74,16.4,5440,322.8,331.5,314.8,328.0,272,0.0,1.0
2016-05-18,16.14,16.14,16.14,16.14,60,322.8,322.8,322.8,322.8,3,0.0,1.0
2016-05-19,16.36,16.41,16.0,16.25,17590,327.2,328.2,320.0,325.0,879.5,0.0,1.0
2016-05-20,14.713,16.39,14.713,16.25,1377,294.26,327.8,294.26,325.0,68.85,0.0,1.0
2016-05-23,14.01,14.01,14.0,14.0,726,280.2,280.2,280.0,280.0,36.3,0.0,1.0
2016-05-24,14.26,14.26,14.26,14.26,206,285.2,285.2,285.2,285.2,10.3,0.0,1.0
2016-05-25,15.657,15.9,14.62,14.8,3861,313.14,318.0,292.4,296.0,193.05,0.0,1.0
2016-05-26,14.3,14.3,14.3,14.3,141,286.0,286.0,286.0,286.0,7.05,0.0,1.0
2016-05-27,14.54,14.54,14.54,14.54,201,290.8,290.8,290.8,290.8,10.05,0.0,1.0
2016-05-31,15.1,15.5,14.95,15.37,6552,302.0,310.0,299.0,307.4,327.6,0.0,1.0
2016-06-01,15.1,15.1,15.1,15.1,50,302.0,302.0,302.0,302.0,2.5,0.0,1.0
2016-06-02,14.185,15.03,14.185,14.5,9918,283.7,300.6,283.7,290.0,495.9,0.0,1.0
2016-06-03,14.0,14.53,13.9,14.53,24556,280.0,290.6,278.0,290.6,1227.8,0.0,1.0
2016-06-06,14.6095,14.6095,13.7,13.85,6145,292.19,292.19,274.0,277.0,307.25,0.0,1.0
2016-06-07,14.6095,14.6095,14.6095,14.6095,95,292.19,292.19,292.19,292.19,4.75,0.0,1.0
2016-06-08,15.41,15.41,15.41,15.41,257,308.2,308.2,308.2,308.2,12.85,0.0,1.0
2016-06-09,15.0,15.0,15.0,15.0,253,300.0,300.0,300.0,300.0,12.65,0.0,1.0
2016-06-10,15.0,15.0,15.0,15.0,101,300.0,300.0,300.0,300.0,5.05,0.0,1.0
2016-06-13,14.8,15.9696,14.8,15.9696,1013,296.0,319.392,296.0,319.392,50.65,0.0,1.0
2016-06-14,14.61,15.44,14.3,14.84,9254,292.2,308.8,286.0,296.8,462.7,0.0,1.0
2016-06-15,14.61,14.61,14.61,14.61,145,292.2,292.2,292.2,292.2,7.25,0.0,1.0
2016-06-16,14.61,14.61,14.61,14.61,5,292.2,292.2,292.2,292.2,0.25,0.0,1.0
2016-06-17,14.61,14.61,14.61,14.61,96,292.2,292.2,292.2,292.2,4.8,0.0,1.0
2016-06-20,14.61,14.61,14.61,14.61,255,292.2,292.2,292.2,292.2,12.75,0.0,1.0
2016-06-21,14.0,14.24,13.0,13.0,12243,280.0,284.8,260.0,260.0,612.15,0.0,1.0
2016-06-22,15.0,15.0,15.0,15.0,340,300.0,300.0,300.0,300.0,17,0.0,1.0
2016-06-23,14.05,14.87,14.05,14.8,492,281.0,297.4,281.0,296.0,24.6,0.0,1.0
2016-06-24,13.44,13.44,12.2,12.73,34095,268.8,268.8,244.0,254.6,1704.75,0.0,1.0
2016-06-27,14.55,14.77,14.55,14.75,6292,291.0,295.4,291.0,295.0,314.6,0.0,1.0
2016-06-28,14.5388,14.5388,13.91,13.91,746,290.776,290.776,278.2,278.2,37.3,0.0,1.0
2016-06-29,14.5388,14.5388,14.5388,14.5388,27,290.776,290.776,290.776,290.776,1.35,0.0,1.0
2016-06-30,13.49,14.0,13.37,13.52,7072,269.8,280.0,267.4,270.4,353.6,0.0,1.0
2016-07-01,13.49,13.49,13.49,13.49,0,269.8,269.8,269.8,269.8,0,0.0,1.0
2016-07-05,12.0,13.8111,10.12,10.12,3398,240.0,276.222,202.4,202.4,169.9,0.0,1.0
2016-07-06,12.171,12.51,12.0,12.51,5156,243.42,250.2,240.0,250.2,257.8,0.0,1.0
2016-07-07,10.75,11.9999,10.5,11.68,2006,215.0,239.998,210.0,233.6,100.3,0.0,1.0
2016-07-08,12.029,12.029,11.15,11.35,5146,240.58,240.58,223.0,227.0,257.3,0.0,1.0
2016-07-11,11.05,12.3336,11.0,11.0,4607,221.0,246.672,220.0,220.0,230.35,0.0,1.0
2016-07-12,11.2,11.2163,11.07,11.13,2297,224.0,224.326,221.4,222.6,114.85,0.0,1.0
2016-07-13,11.6,11.91,11.32,11.32,4347,232.0,238.2,226.4,226.4,217.35,0.0,1.0
2016-07-14,11.23,11.23,10.21,10.91,1141,224.6,224.6,204.2,218.2,57.05,0.0,1.0
2016-07-15,9.8072,11.5,9.72,11.5,8253,196.144,230.0,194.4,230.0,412.65,0.0,1.0
2016-07-18,10.4,10.4,9.99,10.0,5828,208.0,208.0,199.8,200.0,291.4,0.0,1.0
2016-07-19,9.2,10.22,9.2,10.22,1434,184.0,204.4,184.0,204.4,71.7,0.0,1.0
2016-07-20,9.08,9.5,8.92,8.92,967,181.6,190.0,178.4,178.4,48.35,0.0,1.0
2016-07-21,8.8404,9.518,8.5,8.98,11988,176.808,190.36,170.0,179.6,599.4,0.0,1.0
2016-07-22,8.79,9.2104,8.58,8.6531,4066,175.8,184.208,171.6,173.062,203.3,0.0,1.0
2016-07-25,9.48,9.48,8.8,8.8,3318,189.6,189.6,176.0,176.0,165.9,0.0,1.0
2016-07-26,8.8,9.1,8.8,9.0794,1684,176.0,182.0,176.0,181.588,84.2,0.0,1.0
2016-07-27,8.9,9.16,8.13,9.16,3957,178.0,183.2,162.6,183.2,197.85,0.0,1.0
2016-07-28,8.85,9.6,8.81,9.0,2553,177.0,192.0,176.2,180.0,127.65,0.0,1.0
2016-07-29,9.3,9.6,8.17,9.2,3106,186.0,192.0,163.4,184.0,155.3,0.0,1.0
2016-08-01,11.5,11.5,8.89,8.89,9620,230.0,230.0,177.8,177.8,481,0.0,1.0
2016-08-02,12.05,12.33,11.5,11.71,4193,241.0,246.6,230.0,234.2,209.65,0.0,1.0
2016-08-03,11.5,12.22,11.5,12.22,2659,230.0,244.4,230.0,244.4,132.95,0.0,1.0
2016-08-04,10.627,11.175,10.4,10.9,1414,212.54,223.5,208.0,218.0,70.7,0.0,1.0
2016-08-05,10.5,10.9,9.53,10.9,1587,210.0,218.0,190.6,218.0,79.35,0.0,1.0
2016-08-08,9.57,10.4,9.55,10.21,2144,191.4,208.0,191.0,204.2,107.2,0.0,1.0
2016-08-09,10.18,10.18,9.54,9.59,756,203.6,203.6,190.8,191.8,37.8,0.0,1.0
2016-08-10,10.01,10.1524,10.01,10.01,1521,200.2,203.048,200.2,200.2,76.05,0.0,1.0
2016-08-11,9.75,9.75,9.75,9.75,10044,195.0,195.0,195.0,195.0,502.2,0.0,1.0
2016-08-12,9.2,10.1,9.03,9.16,3505,184.0,202.0,180.6,183.2,175.25,0.0,1.0
2016-08-15,9.35,9.3501,9.35,9.35,1012,187.0,187.002,187.0,187.0,50.6,0.0,1.0
2016-08-16,9.8156,10.55,9.8156,10.55,1495,196.312,211.0,196.312,211.0,74.75,0.0,1.0
2016-08-17,9.8156,9.8156,9.8156,9.8156,31,196.312,196.312,196.312,196.312,1.55,0.0,1.0
2016-08-18,11.0,11.0,10.95,11.0,1258,220.0,220.0,219.0,220.0,62.9,0.0,1.0
2016-08-19,10.5722,10.8,9.5,10.8,43074,211.444,216.0,190.0,216.0,2153.7,0.0,1.0
2016-08-22,10.5722,10.5722,10.5722,10.5722,76,211.444,211.444,211.444,211.444,3.8,0.0,1.0
2016-08-23,10.5722,10.5722,10.5722,10.5722,0,211.444,211.444,211.444,211.444,0,0.0,1.0
2016-08-24,10.21,10.3131,10.21,10.3131,340,204.2,206.262,204.2,206.262,17,0.0,1.0
2016-08-25,10.0899,10.1,10.0899,10.1,205,201.798,202.0,201.798,202.0,10.25,0.0,1.0
2016-08-26,9.6,9.621,9.6,9.621,460,192.0,192.42,192.0,192.42,23,0.0,1.0
2016-08-29,9.6,9.6,9.6,9.6,354,192.0,192.0,192.0,192.0,17.7,0.0,1.0
2016-08-30,9.51,9.6,9.51,9.56,1050,190.2,192.0,190.2,191.2,52.5,0.0,1.0
2016-08-31,9.46,9.55,9.41,9.55,818,189.2,191.0,188.2,191.0,40.9,0.0,1.0
2016-09-01,9.3,9.3,8.5,8.62,3265,186.0,186.0,170.0,172.4,163.25,0.0,1.0
2016-09-02,9.1,9.83,8.5,8.89,25648,182.0,196.6,170.0,177.8,1282.4,0.0,1.0
2016-09-06,8.8475,10.06,8.725,9.48,6642,176.95,201.2,174.5,189.6,332.1,0.0,1.0
2016-09-07,9.2053,9.5,8.9,8.9,102551,184.106,190.0,178.0,178.0,5127.55,0.0,1.0
2016-09-08,8.59,9.35,8.59,9.35,8105,171.8,187.0,171.8,187.0,405.25,0.0,1.0
2016-09-09,8.51,9.2,8.5,8.9,10386,170.2,184.0,170.0,178.0,519.3,0.0,1.0
2016-09-12,8.93,9.14,8.61,9.14,11496,178.6,182.8,172.2,182.8,574.8,0.0,1.0
2016-09-13,9.05,9.05,8.92,8.92,503,181.0,181.0,178.4,178.4,25.15,0.0,1.0
2016-09-14,8.99,9.05,8.905,9.05,3500,179.8,181.0,178.1,181.0,175,0.0,1.0
2016-09-15,8.95,8.95,8.9,8.95,2328,179.0,179.0,178.0,179.0,116.4,0.0,1.0
2016-09-16,8.8,9.0599,8.8,8.95,3356,176.0,181.198,176.0,179.0,167.8,0.0,1.0
2016-09-19,9.82,9.82,8.36,8.95,4525,196.4,196.4,167.2,179.0,226.25,0.0,1.0
2016-09-20,9.0,9.97,8.99,9.07,24435,180.0,199.4,179.8,181.4,1221.75,0.0,1.0
2016-09-21,8.95,8.97,8.9489,8.97,516,179.0,179.4,178.978,179.4,25.8,0.0,1.0
2016-09-22,8.84,8.93,8.31,8.8,8086,176.8,178.6,166.2,176.0,404.3,0.0,1.0
2016-09-23,8.97,8.98,8.8,8.8,3788,179.4,179.6,176.0,176.0,189.4,0.0,1.0
2016-09-26,9.0,9.0,8.77,8.8,2737,180.0,180.0,175.4,176.0,136.85,0.0,1.0
2016-09-27,8.98,8.99,8.96,8.99,1035,179.6,179.8,179.2,179.8,51.75,0.0,1.0
2016-09-28,8.9,8.91,8.53,8.91,1357,178.0,178.2,170.6,178.2,67.85,0.0,1.0
2016-09-29,8.28,8.9,7.93,8.8634,7523,165.6,178.0,158.6,177.268,376.15,0.0,1.0
2016-09-30,8.51,8.51,8.51,8.51,579,170.2,170.2,170.2,170.2,28.95,0.0,1.0
2016-10-03,8.47,8.67,8.0501,8.4,2505,169.4,173.4,161.002,168.0,125.25,0.0,1.0
2016-10-04,8.47,8.47,8.47,8.47,95,169.4,169.4,169.4,169.4,4.75,0.0,1.0
2016-10-05,8.57,8.91,8.43,8.45,2744,171.4,178.2,168.6,169.0,137.2,0.0,1.0
2016-10-06,8.5001,8.51,8.32,8.32,650,170.002,170.2,166.4,166.4,32.5,0.0,1.0
2016-10-07,8.5001,8.5001,8.5001,8.5001,0,170.002,170.002,170.002,170.002,0,0.0,1.0
2016-10-10,8.455,8.52,8.37,8.5,2752,169.1,170.4,167.4,170.0,137.6,0.0,1.0
2016-10-11,8.446,8.446,8.3345,8.3345,953,168.92,168.92,166.69,166.69,47.65,0.0,1.0
2016-10-12,8.43,8.43,8.43,8.43,120,168.6,168.6,168.6,168.6,6,0.0,1.0
2016-10-13,8.0621,8.0621,8.0621,8.0621,407,161.242,161.242,161.242,161.242,20.35,0.0,1.0
2016-10-14,8.54,8.5401,8.05,8.05,5736,170.8,170.802,161.0,161.0,286.8,0.0,1.0
2016-10-17,8.56,8.56,8.56,8.56,300,171.2,171.2,171.2,171.2,15,0.0,1.0
2016-10-18,9.2,9.42,9.19,9.42,721,184.0,188.4,183.8,188.4,36.05,0.0,1.0
2016-10-19,9.09,9.09,9.09,9.09,123,181.8,181.8,181.8,181.8,6.15,0.0,1.0
2016-10-20,8.1,9.09,8.1,9.0,1464,162.0,181.8,162.0,180.0,73.2,0.0,1.0
2016-10-21,8.1,8.1,8.1,8.1,0,162.0,162.0,162.0,162.0,0,0.0,1.0
2016-10-24,8.2001,9.13,8.2001,9.13,1197,164.002,182.6,164.002,182.6,59.85,0.0,1.0
2016-10-25,9.05,9.05,9.0,9.03,1061,181.0,181.0,180.0,180.6,53.05,0.0,1.0
2016-10-26,9.06,9.09,8.14,8.14,7891,181.2,181.8,162.8,162.8,394.55,0.0,1.0
2016-10-27,9.18,9.31,9.15,9.31,5496,183.6,186.2,183.0,186.2,274.8,0.0,1.0
2016-10-28,8.63,9.18,8.2,8.23,3452,172.6,183.6,164.0,164.6,172.6,0.0,1.0
2016-10-31,9.45,9.45,8.29,8.29,980,189.0,189.0,165.8,165.8,49,0.0,1.0
2016-11-01,9.0,9.75,9.0,9.47,3547,180.0,195.0,180.0,189.4,177.35,0.0,1.0
2016-11-02,9.0,9.0,9.0,9.0,0,180.0,180.0,180.0,180.0,0,0.0,1.0
2016-11-03,9.38,9.38,8.3952,8.874,1848,187.6,187.6,167.904,177.48,92.4,0.0,1.0
2016-11-04,8.7456,9.43,7.95,8.89,5527,174.912,188.6,159.0,177.8,276.35,0.0,1.0
2016-11-07,8.53,9.39,8.5101,9.2,3429,170.6,187.8,170.202,184.0,171.45,0.0,1.0
2016-11-08,8.82,9.2,8.1623,9.2,2240,176.4,184.0,163.246,184.0,112,0.0,1.0
2016-11-09,8.5,9.2636,7.95,8.58,8364,170.0,185.272,159.0,171.6,418.2,0.0,1.0
2016-11-10,8.51,9.34,8.49,8.49,402,170.2,186.8,169.8,169.8,20.1,0.0,1.0
2016-11-11,8.51,8.51,8.51,8.51,0,170.2,170.2,170.2,170.2,0,0.0,1.0
2016-11-14,8.51,8.51,8.51,8.51,0,170.2,170.2,170.2,170.2,0,0.0,1.0
2016-11-15,8.59,8.59,7.95,8.17,4486,171.8,171.8,159.0,163.4,224.3,0.0,1.0
2016-11-16,8.29,8.3,7.98,7.98,1177,165.8,166.0,159.6,159.6,58.85,0.0,1.0
2016-11-17,7.7,8.01,7.7,8.01,3114,154.0,160.2,154.0,160.2,155.7,0.0,1.0
2016-11-18,7.41,7.6689,7.15,7.347,14270,148.2,153.378,143.0,146.94,713.5,0.0,1.0
2016-11-21,7.78,7.78,7.43,7.43,230,155.6,155.6,148.6,148.6,11.5,0.0,1.0
2016-11-22,8.38,8.57,7.75,7.79,2161,167.6,171.4,155.0,155.8,108.05,0.0,1.0
2016-11-23,7.99,7.99,7.8,7.8117,1070,159.8,159.8,156.0,156.234,53.5,0.0,1.0
2016-11-25,8.5,8.5,8.5,8.5,1753,170.0,170.0,170.0,170.0,87.65,0.0,1.0
2016-11-28,8.5,8.5,8.5,8.5,300,170.0,170.0,170.0,170.0,15,0.0,1.0
2016-11-29,7.41,8.55,7.32,8.5,13628,148.2,171.0,146.4,170.0,681.4,0.0,1.0
2016-11-30,7.15,7.5904,7.08,7.5904,19824,143.0,151.808,141.6,151.808,991.2,0.0,1.0
2016-12-01,6.92,7.13,6.91,7.13,3260,138.4,142.6,138.2,142.6,163,0.0,1.0
2016-12-02,7.3,7.35,7.3,7.35,1600,146.0,147.0,146.0,147.0,80,0.0,1.0
2016-12-05,7.3,8.41,7.3,8.17,1821,146.0,168.2,146.0,163.4,91.05,0.0,1.0
2016-12-06,7.5113,7.5113,7.3001,7.3001,544,150.226,150.226,146.002,146.002,27.2,0.0,1.0
2016-12-07,7.9795,7.9795,7.9795,7.9795,1001,159.59,159.59,159.59,159.59,50.05,0.0,1.0
2016-12-08,7.89,7.89,7.89,7.89,101,157.8,157.8,157.8,157.8,5.05,0.0,1.0
2016-12-09,7.01,7.85,7.01,7.67,3438,140.2,157.0,140.2,153.4,171.9,0.0,1.0
2016-12-12,7.4198,7.7753,7.4198,7.7753,340,148.396,155.506,148.396,155.506,17,0.0,1.0
2016-12-13,7.4198,7.4198,7.4198,7.4198,50,148.396,148.396,148.396,148.396,2.5,0.0,1.0
2016-12-14,7.4198,7.4198,7.4198,7.4198,30,148.396,148.396,148.396,148.396,1.5,0.0,1.0
2016-12-15,7.3295,7.3295,7.3295,7.3295,140,146.59,146.59,146.59,146.59,7,0.0,1.0
2016-12-16,7.28,7.28,7.28,7.28,1080,145.6,145.6,145.6,145.6,54,0.0,1.0
2016-12-19,7.3299,7.3299,7.1,7.1,1801,146.598,146.598,142.0,142.0,90.05,0.0,1.0
2016-12-20,7.2609,7.4,7.05,7.05,624,145.218,148.0,141.0,141.0,31.2,0.0,1.0
2016-12-21,7.27,7.3391,7.27,7.3307,1230,145.4,146.782,145.4,146.614,61.5,0.0,1.0
2016-12-22,7.2,7.3781,7.2,7.3781,1849,144.0,147.562,144.0,147.562,92.45,0.0,1.0
2016-12-23,7.35,7.4,7.25,7.4,840,147.0,148.0,145.0,148.0,42,0.0,1.0
2016-12-27,7.14,7.29,7.14,7.29,717,142.8,145.8,142.8,145.8,35.85,0.0,1.0
2016-12-28,7.14,7.14,7.14,7.14,48,142.8,142.8,142.8,142.8,2.4,0.0,1.0
2016-12-29,6.73,7.459,6.73,7.1024,2293,134.6,149.18,134.6,142.048,114.65,0.0,1.0
2016-12-30,7.04,8.4569,6.71,6.78,4577,140.8,169.138,134.2,135.6,228.85,0.0,1.0
2017-01-03,7.5,7.6284,6.997,6.997,11243,150.0,152.568,139.94,139.94,562.15,0.0,1.0
2017-01-04,7.55,8.2653,7.55,8.25,1744,151.0,165.306,151.0,165.0,87.2,0.0,1.0
2017-01-05,7.2,7.2,7.2,7.2,341,144.0,144.0,144.0,144.0,17.05,0.0,1.0
2017-01-06,7.9,7.9034,7.05,7.2,9428,158.0,158.068,141.0,144.0,471.4,0.0,1.0
2017-01-09,7.82,7.82,7.82,7.82,108,156.4,156.4,156.4,156.4,5.4,0.0,1.0
2017-01-10,7.82,7.82,7.82,7.82,89,156.4,156.4,156.4,156.4,4.45,0.0,1.0
2017-01-11,7.4,7.99,7.4,7.99,380,148.0,159.8,148.0,159.8,19,0.0,1.0
2017-01-12,7.8,7.8,7.8,7.8,135,156.0,156.0,156.0,156.0,6.75,0.0,1.0
2017-01-13,7.8,7.8,7.8,7.8,21,156.0,156.0,156.0,156.0,1.05,0.0,1.0
2017-01-17,8.3422,8.58,8.3422,8.58,615,166.844,171.6,166.844,171.6,30.75,0.0,1.0
2017-01-18,8.0,8.55,8.0,8.29,4015,160.0,171.0,160.0,165.8,200.75,0.0,1.0
2017-01-19,8.0,8.0,8.0,8.0,65,160.0,160.0,160.0,160.0,3.25,0.0,1.0
2017-01-20,7.47,8.8,7.47,8.8,979,149.4,176.0,149.4,176.0,48.95,0.0,1.0
2017-01-23,7.47,7.47,7.47,7.47,162,149.4,149.4,149.4,149.4,8.1,0.0,1.0
2017-01-24,6.8,6.8,6.8,6.8,152,136.0,136.0,136.0,136.0,7.6,0.0,1.0
2017-01-25,6.8,6.8,6.8,6.8,12,136.0,136.0,136.0,136.0,0.6,0.0,1.0
2017-01-26,6.8,6.8,6.8,6.8,108,136.0,136.0,136.0,136.0,5.4,0.0,1.0
2017-01-27,6.8,6.8,6.8,6.8,30,136.0,136.0,136.0,136.0,1.5,0.0,1.0
2017-01-30,6.8,6.8,6.8,6.8,0,136.0,136.0,136.0,136.0,0,0.0,1.0
2017-01-31,8.0,8.0,8.0,8.0,200,160.0,160.0,160.0,160.0,10,0.0,1.0
2017-02-01,7.0,7.4992,7.0,7.497,1979,140.0,149.984,140.0,149.94,98.95,0.0,1.0
2017-02-02,7.0,7.7,7.0,7.7,2774,140.0,154.0,140.0,154.0,138.7,0.0,1.0
2017-02-03,7.0,7.0,6.8068,6.8068,646,140.0,140.0,136.136,136.136,32.3,0.0,1.0
2017-02-06,7.0,8.0,7.0,7.01,4950,140.0,160.0,140.0,140.2,247.5,0.0,1.0
2017-02-07,7.0,7.0,7.0,7.0,167,140.0,140.0,140.0,140.0,8.35,0.0,1.0
2017-02-08,7.04,7.04,7.0,7.0,1083,140.8,140.8,140.0,140.0,54.15,0.0,1.0
2017-02-09,7.0,7.18,7.0,7.18,2111,140.0,143.6,140.0,143.6,105.55,0.0,1.0
2017-02-10,7.0,7.0,7.0,7.0,75,140.0,140.0,140.0,140.0,3.75,0.0,1.0
2017-02-13,7.0,7.35,7.0,7.25,2038,140.0,147.0,140.0,145.0,101.9,0.0,1.0
2017-02-14,7.01,7.06,6.8,7.06,4094,140.2,141.2,136.0,141.2,204.7,0.0,1.0
2017-02-15,6.9,6.9,6.9,6.9,332,138.0,138.0,138.0,138.0,16.6,0.0,1.0
2017-02-16,7.0,7.0,7.0,7.0,200,140.0,140.0,140.0,140.0,10,0.0,1.0
2017-02-17,7.0,7.0,7.0,7.0,140,140.0,140.0,140.0,140.0,7,0.0,1.0
2017-02-21,6.8,6.9999,6.56,6.56,4891,136.0,139.998,131.2,131.2,244.55,0.0,1.0
2017-02-22,6.62,6.72,6.5,6.5,5276,132.4,134.4,130.0,130.0,263.8,0.0,1.0
2017-02-23,6.7592,6.8999,6.43,6.43,4020,135.184,137.998,128.6,128.6,201,0.0,1.0
2017-02-24,6.41,7.0,6.41,6.97,4900,128.2,140.0,128.2,139.4,245,0.0,1.0
2017-02-27,6.4,6.69,6.4,6.44,7356,128.0,133.8,128.0,128.8,367.8,0.0,1.0
2017-02-28,6.51,6.52,6.4,6.5,1100,130.2,130.4,128.0,130.0,55,0.0,1.0
2017-03-01,6.41,6.64,6.4,6.64,2603,128.2,132.8,128.0,132.8,130.15,0.0,1.0
2017-03-02,6.4,6.5,6.4,6.5,2500,128.0,130.0,128.0,130.0,125,0.0,1.0
2017-03-03,6.7,6.85,6.568,6.568,2400,134.0,137.0,131.36,131.36,120,0.0,1.0
2017-03-06,6.7,6.979,6.65,6.65,32351,134.0,139.58,133.0,133.0,1617.55,0.0,1.0
2017-03-07,6.6,7.0,6.6,6.875,6813,132.0,140.0,132.0,137.5,340.65,0.0,1.0
2017-03-08,6.5,6.58,6.4096,6.58,6129,130.0,131.6,128.192,131.6,306.45,0.0,1.0
2017-03-09,6.5,6.53,6.48,6.5,2038,130.0,130.6,129.6,130.0,101.9,0.0,1.0
2017-03-10,6.5,6.995,6.5,6.514,2110,130.0,139.9,130.0,130.28,105.5,0.0,1.0
2017-03-13,6.5,6.85,6.45,6.72,8973,130.0,137.0,129.0,134.4,448.65,0.0,1.0
2017-03-14,6.52,6.8,6.4301,6.5001,2929,130.4,136.0,128.602,130.002,146.45,0.0,1.0
2017-03-15,6.55,6.85,6.51,6.75,19045,131.0,137.0,130.2,135.0,952.25,0.0,1.0
2017-03-16,6.49,6.69,6.2335,6.5751,15792,129.8,133.8,124.67,131.502,789.6,0.0,1.0
2017-03-17,7.0,8.2474,6.49,6.5,191481,140.0,164.948,129.8,130.0,9574.05,0.0,1.0
2017-03-20,6.865,7.06,6.5,7.06,48656,137.3,141.2,130.0,141.2,2432.8,0.0,1.0
2017-03-21,6.5,7.0153,6.5,6.73,16276,130.0,140.306,130.0,134.6,813.8,0.0,1.0
2017-03-22,6.52,6.92,6.5001,6.5001,5404,130.4,138.4,130.002,130.002,270.2,0.0,1.0
2017-03-23,6.445,6.779,6.22,6.55,21586,128.9,135.58,124.4,131.0,1079.3,0.0,1.0
2017-03-24,6.5,6.71,6.2201,6.71,18935,130.0,134.2,124.402,134.2,946.75,0.0,1.0
2017-03-27,6.5,6.835,6.4037,6.5,10406,130.0,136.7,128.074,130.0,520.3,0.0,1.0
2017-03-28,6.52,7.0,6.4001,6.45,24396,130.4,140.0,128.002,129.0,1219.8,0.0,1.0
2017-03-29,6.65,6.67,6.53,6.57,4478,133.0,133.4,130.6,131.4,223.9,0.0,1.0
2017-03-30,6.9839,7.9,6.52,6.63,595826,139.678,158.0,130.4,132.6,29791.3,0.0,1.0
2017-03-31,11.07,11.2,8.23,9.2,18689762,221.4,224.0,164.6,184.0,934488.1,0.0,1.0
2017-04-03,11.71,12.8,9.06,10.03,3255992,234.2,256.0,181.2,200.6,162799.6,0.0,1.0
2017-04-04,11.62,12.21,10.59,11.37,682950,232.4,244.2,211.8,227.4,34147.5,0.0,1.0
2017-04-05,11.7,11.75,10.81,11.38,293394,234.0,235.0,216.2,227.6,14669.7,0.0,1.0
2017-04-06,14.6,18.5,13.62,13.78,6650637,292.0,370.0,272.4,275.6,332531.85,0.0,1.0
2017-04-07,18.5,18.8,13.5,14.0,1279494,370.0,376.0,270.0,280.0,63974.7,0.0,1.0
2017-04-10,19.7,22.1998,16.4,17.06,1928291,394.0,443.996,328.0,341.2,96414.55,0.0,1.0
2017-04-11,17.16,20.75,16.6918,20.21,1058190,343.2,415.0,333.836,404.2,52909.5,0.0,1.0
2017-04-12,16.42,18.2,15.38,17.0,446913,328.4,364.0,307.6,340.0,22345.65,0.0,1.0
2017-04-13,16.02,16.4906,15.6,16.47,198452,320.4,329.812,312.0,329.4,9922.6,0.0,1.0
2017-04-17,13.31,15.7,12.3,15.11,943977,266.2,314.0,246.0,302.2,47198.85,0.0,1.0
2017-04-18,14.97,15.75,13.27,13.27,714779,299.4,315.0,265.4,265.4,35738.95,0.0,1.0
2017-04-19,13.79,16.38,13.51,15.29,522347,275.8,327.6,270.2,305.8,26117.35,0.0,1.0
2017-04-20,16.37,16.98,14.11,14.45,613889,327.4,339.6,282.2,289.0,30694.45,0.0,1.0
2017-04-21,20.5,21.86,16.08,16.36,1881347,410.0,437.2,321.6,327.2,94067.35,0.0,1.0
2017-04-24,17.49,20.0,16.8172,19.0,1540018,349.8,400.0,336.344,380.0,77000.9,0.0,1.0
2017-04-25,15.25,18.2,14.62,17.6,656347,305.0,364.0,292.4,352.0,32817.35,0.0,1.0
2017-04-26,16.46,17.25,15.41,15.52,498151,329.2,345.0,308.2,310.4,24907.55,0.0,1.0
2017-04-27,15.0,17.27,14.52,17.23,522048,300.0,345.4,290.4,344.6,26102.4,0.0,1.0
2017-04-28,14.99,15.78,14.55,14.82,282550,299.8,315.6,291.0,296.4,14127.5,0.0,1.0
2017-05-01,15.09,15.343,14.8111,14.99,118545,301.8,306.86,296.222,299.8,5927.25,0.0,1.0
2017-05-02,15.06,15.29,14.61,14.97,94526,301.2,305.8,292.2,299.4,4726.3,0.0,1.0
2017-05-03,14.94,15.25,14.78,14.78,110378,298.8,305.0,295.6,295.6,5518.9,0.0,1.0
2017-05-04,14.43,15.09,14.07,14.76,102514,288.6,301.8,281.4,295.2,5125.7,0.0,1.0
2017-05-05,13.18,14.43,13.05,14.43,172229,263.6,288.6,261.0,288.6,8611.45,0.0,1.0
2017-05-08,11.63,12.49,11.15,12.19,456951,232.6,249.8,223.0,243.8,22847.55,0.0,1.0
2017-05-09,11.18,11.884,10.9,11.86,184478,223.6,237.68,218.0,237.2,9223.9,0.0,1.0
2017-05-10,11.0,11.4099,10.19,11.01,148694,220.0,228.198,203.8,220.2,7434.7,0.0,1.0
2017-05-11,11.49,12.4364,11.0127,11.18,239837,229.8,248.728,220.254,223.6,11991.85,0.0,1.0
2017-05-12,9.03,9.874,8.69,9.3,567856,180.6,197.48,173.8,186.0,28392.8,0.0,1.0
2017-05-15,9.11,9.4,8.19,8.91,224643,182.2,188.0,163.8,178.2,11232.15,0.0,1.0
2017-05-16,8.07,9.07,7.83,8.77,211731,161.4,181.4,156.6,175.4,10586.55,0.0,1.0
2017-05-17,7.68,7.92,7.25,7.92,205307,153.6,158.4,145.0,158.4,10265.35,0.0,1.0
2017-05-18,7.42,7.98,7.16,7.68,55081,148.4,159.6,143.2,153.6,2754.05,0.0,1.0
2017-05-19,7.27,7.5199,7.17,7.22,32853,145.4,150.398,143.4,144.4,1642.65,0.0,1.0
2017-05-22,7.64,7.78,7.17,7.39,59751,152.8,155.6,143.4,147.8,2987.55,0.0,1.0
2017-05-23,7.17,7.5839,7.05,7.44,126406,143.4,151.678,141.0,148.8,6320.3,0.0,1.0
2017-05-24,6.51,7.0685,6.254,7.01,125536,130.2,141.37,125.08,140.2,6276.8,0.0,1.0
2017-05-25,6.69,7.152,6.52,6.52,102917,133.8,143.04,130.4,130.4,5145.85,0.0,1.0
2017-05-26,6.61,6.89,6.55,6.86,26350,132.2,137.8,131.0,137.2,1317.5,0.0,1.0
2017-05-30,5.89,6.6792,5.78,6.55,64255,117.8,133.584,115.6,131.0,3212.75,0.0,1.0
2017-05-31,6.13,6.28,5.5001,6.15,132399,122.6,125.6,110.002,123.0,6619.95,0.0,1.0
2017-06-01,6.23,6.4,6.1002,6.33,45260,124.6,128.0,122.004,126.6,2263,0.0,1.0
2017-06-02,6.72,6.77,6.3,6.3,70174,134.4,135.4,126.0,126.0,3508.7,0.0,1.0
2017-06-05,6.08,6.8,5.77,6.8,65911,121.6,136.0,115.4,136.0,3295.55,0.0,1.0
2017-06-06,5.99,6.077,5.86,6.02,29604,119.8,121.54,117.2,120.4,1480.2,0.0,1.0
2017-06-07,5.68,6.119,5.5,5.96,45507,113.6,122.38,110.0,119.2,2275.35,0.0,1.0
2017-06-08,5.59,5.7436,5.28,5.7436,52029,111.8,114.872,105.6,114.872,2601.45,0.0,1.0
2017-06-09,5.29,5.75,5.12,5.59,91556,105.8,115.0,102.4,111.8,4577.8,0.0,1.0
2017-06-12,4.95,5.39,4.8552,5.39,21387,99.0,107.8,97.104,107.8,1069.35,0.0,1.0
2017-06-13,4.89,5.174,4.6,5.15,47663,97.8,103.48,92.0,103.0,2383.15,0.0,1.0
2017-06-14,4.67,4.9038,4.6,4.76,16548,93.4,98.076,92.0,95.2,827.4,0.0,1.0
2017-06-15,4.16,4.889,4.11,4.73,94936,83.2,97.78,82.2,94.6,4746.8,0.0,1.0
2017-06-16,4.78,4.79,4.2,4.2,79429,95.6,95.8,84.0,84.0,3971.45,0.0,1.0
2017-06-19,4.5,4.89,4.35,4.7,111070,90.0,97.8,87.0,94.0,5553.5,0.0,1.0
2017-06-20,4.75,4.989,4.3626,4.41,46620,95.0,99.78,87.252,88.2,2331,0.0,1.0
2017-06-21,5.03,5.4884,4.59,4.81,99474,100.6,109.768,91.8,96.2,4973.7,0.0,1.0
2017-06-22,4.77,5.3514,4.77,4.8,59151,95.4,107.028,95.4,96.0,2957.55,0.0,1.0
2017-06-23,5.16,5.2,4.68,4.68,112987,103.2,104.0,93.6,93.6,5649.35,0.0,1.0
2017-06-26,5.28,5.7123,5.05,5.2,195873,105.6,114.246,101.0,104.0,9793.65,0.0,1.0
2017-06-27,5.01,5.6,4.88,5.5,143119,100.2,112.0,97.6,110.0,7155.95,0.0,1.0
2017-06-28,5.04,5.262,4.85,4.85,55019,100.8,105.24,97.0,97.0,2750.95,0.0,1.0
2017-06-29,4.79,5.26,4.65,5.1,63405,95.8,105.2,93.0,102.0,3170.25,0.0,1.0
2017-06-30,4.61,5.0639,4.37,4.77,109651,92.2,101.278,87.4,95.4,5482.55,0.0,1.0
2017-07-03,4.77,4.7816,4.32,4.54,49148,95.4,95.632,86.4,90.8,2457.4,0.0,1.0
2017-07-05,4.77,5.26,4.441,4.72,60687,95.4,105.2,88.82,94.4,3034.35,0.0,1.0
2017-07-06,4.66,4.978,4.65,4.66,20849,93.2,99.56,93.0,93.2,1042.45,0.0,1.0
2017-07-07,4.22,4.93,4.17,4.92,119877,84.4,98.6,83.4,98.4,5993.85,0.0,1.0
2017-07-10,4.57,4.6,4.22,4.3,68402,91.4,92.0,84.4,86.0,3420.1,0.0,1.0
2017-07-11,4.55,4.8072,4.5,4.5773,31236,91.0,96.144,90.0,91.546,1561.8,0.0,1.0
2017-07-12,4.79,5.1,4.401,4.51,129421,95.8,102.0,88.02,90.2,6471.05,0.0,1.0
2017-07-13,4.6,4.81,4.5,4.75,43974,92.0,96.2,90.0,95.0,2198.7,0.0,1.0
2017-07-14,4.55,4.78,4.55,4.7,59902,91.0,95.6,91.0,94.0,2995.1,0.0,1.0
2017-07-17,4.7,4.78,4.57,4.57,20076,94.0,95.6,91.4,91.4,1003.8,0.0,1.0
2017-07-18,5.12,5.24,4.5,4.79,332943,102.4,104.8,90.0,95.8,16647.15,0.0,1.0
2017-07-19,4.92,5.2939,4.8,4.99,86120,98.4,105.878,96.0,99.8,4306,0.0,1.0
2017-07-20,4.69,5.01,4.6,4.991,33930,93.8,100.2,92.0,99.82,1696.5,0.0,1.0
2017-07-21,4.63,4.94,4.5,4.82,38580,92.6,98.8,90.0,96.4,1929,0.0,1.0
2017-07-24,4.58,4.76,4.5,4.76,49936,91.6,95.2,90.0,95.2,2496.8,0.0,1.0
2017-07-25,4.61,4.9,4.52,4.71,69405,92.2,98.0,90.4,94.2,3470.25,0.0,1.0
2017-07-26,4.57,4.65,4.35,4.6,55536,91.4,93.0,87.0,92.0,2776.8,0.0,1.0
2017-07-27,4.5,4.6932,4.48,4.56,62460,90.0,93.864,89.6,91.2,3123,0.0,1.0
2017-07-28,4.63,4.89,4.3,4.5,86177,92.6,97.8,86.0,90.0,4308.85,0.0,1.0
2017-07-31,4.65,4.83,4.36,4.59,49497,93.0,96.6,87.2,91.8,2474.85,0.0,1.0
2017-08-01,4.25,4.61,4.245,4.61,62349,85.0,92.2,84.9,92.2,3117.45,0.0,1.0
2017-08-02,4.09,4.55,4.09,4.14,47951,81.8,91.0,81.8,82.8,2397.55,0.0,1.0
2017-08-03,4.04,4.25,3.9799,4.15,23528,80.8,85.0,79.598,83.0,1176.4,0.0,1.0
2017-08-04,3.75,4.03,3.63,4.03,83032,75.0,80.6,72.6,80.6,4151.6,0.0,1.0
2017-08-07,3.78,3.96,3.65,3.78,39940,75.6,79.2,73.0,75.6,1997,0.0,1.0
2017-08-08,3.87,3.89,3.6042,3.78,37159,77.4,77.8,72.084,75.6,1857.95,0.0,1.0
2017-08-09,3.88,3.88,3.48,3.75,74787,77.6,77.6,69.6,75.0,3739.35,0.0,1.0
2017-08-10,3.62,3.9,3.54,3.81,39380,72.4,78.0,70.8,76.2,1969,0.0,1.0
2017-08-11,3.4477,3.62,3.37,3.6,21749,68.954,72.4,67.4,72.0,1087.45,0.0,1.0
2017-08-14,3.9,3.9,3.264,3.5,80100,78.0,78.0,65.28,70.0,4005,0.0,1.0
2017-08-15,4.08,4.25,3.6101,3.83,83411,81.6,85.0,72.202,76.6,4170.55,0.0,1.0
2017-08-16,4.09,4.3248,3.88,4.23,10978,81.8,86.496,77.6,84.6,548.9,0.0,1.0
2017-08-17,4.05,4.2889,3.79,4.12,42386,81.0,85.778,75.8,82.4,2119.3,0.0,1.0
2017-08-18,4.05,4.24,3.81,4.03,58213,81.0,84.8,76.2,80.6,2910.65,0.0,1.0
2017-08-21,4.0,4.035,3.81,3.95,5440,80.0,80.7,76.2,79.0,272,0.0,1.0
2017-08-22,3.84,4.0,3.83,3.8852,9331,76.8,80.0,76.6,77.704,466.55,0.0,1.0
2017-08-23,3.54,4.0,3.1832,3.87,72306,70.8,80.0,63.664,77.4,3615.3,0.0,1.0
2017-08-24,3.66,3.7643,3.2826,3.46,39645,73.2,75.286,65.652,69.2,1982.25,0.0,1.0
2017-08-25,3.53,3.79,3.44,3.75,5801,70.6,75.8,68.8,75.0,290.05,0.0,1.0
2017-08-28,3.42,3.51,3.3456,3.41,19813,68.4,70.2,66.912,68.2,990.65,0.0,1.0
2017-08-29,3.73,3.789,3.5,3.54,46375,74.6,75.78,70.0,70.8,2318.75,0.0,1.0
2017-08-30,3.65,3.8678,3.52,3.83,35540,73.0,77.356,70.4,76.6,1777,0.0,1.0
2017-08-31,3.55,3.66,3.36,3.66,19274,71.0,73.2,67.2,73.2,963.7,0.0,1.0
2017-09-01,3.599,3.65,3.5,3.57,14019,71.98,73.0,70.0,71.4,700.95,0.0,1.0
2017-09-05,3.56,3.76,3.398,3.398,17396,71.2,75.2,67.96,67.96,869.8,0.0,1.0
2017-09-06,3.61,3.8279,3.57,3.57,40857,72.2,76.558,71.4,71.4,2042.85,0.0,1.0
2017-09-07,3.59,3.8108,3.47,3.4782,23802,71.8,76.216,69.4,69.564,1190.1,0.0,1.0
2017-09-08,4.0,4.0,3.61,3.78,40265,80.0,80.0,72.2,75.6,2013.25,0.0,1.0
2017-09-11,4.81,4.885,4.0,4.19,140275,96.2,97.7,80.0,83.8,7013.75,0.0,1.0
2017-09-12,5.85,5.89,4.8501,5.1,284397,117.0,117.8,97.002,102.0,14219.85,0.0,1.0
2017-09-13,6.49,8.0,5.9,5.9,992054,129.8,160.0,118.0,118.0,49602.7,0.0,1.0
2017-09-14,5.85,7.0,5.741,6.33,228949,117.0,140.0,114.82,126.6,11447.45,0.0,1.0
2017-09-15,5.41,5.79,5.15,5.71,115039,108.2,115.8,103.0,114.2,5751.95,0.0,1.0
2017-09-18,5.65,5.99,5.1541,5.41,67573,113.0,119.8,103.082,108.2,3378.65,0.0,1.0
2017-09-19,5.73,6.499,5.45,5.73,114847,114.6,129.98,109.0,114.6,5742.35,0.0,1.0
2017-09-20,5.59,5.9578,5.38,5.78,83666,111.8,119.156,107.6,115.6,4183.3,0.0,1.0
2017-09-21,8.74,11.95,6.186,6.45,10779683,174.8,239.0,123.72,129.0,538984.15,0.0,1.0
2017-09-22,8.18,10.49,8.1433,9.83,3632740,163.6,209.8,162.866,196.6,181637,0.0,1.0
2017-09-25,7.28,8.458,7.0101,8.42,593442,145.6,169.16,140.202,168.4,29672.1,0.0,1.0
2017-09-26,7.11,7.35,6.53,7.18,474809,142.2,147.0,130.6,143.6,23740.45,0.0,1.0
2017-09-27,6.87,7.3,6.71,7.08,222044,137.4,146.0,134.2,141.6,11102.2,0.0,1.0
2017-09-28,6.31,6.99,6.22,6.76,244003,126.2,139.8,124.4,135.2,12200.15,0.0,1.0
2017-09-29,6.14,6.65,6.11,6.31,230097,122.8,133.0,122.2,126.2,11504.85,0.0,1.0
2017-10-02,6.43,6.8,6.2,6.31,257911,128.6,136.0,124.0,126.2,12895.55,0.0,1.0
2017-10-03,5.88,6.44,5.711,6.35,272084,117.6,128.8,114.22,127.0,13604.2,0.0,1.0
2017-10-04,5.99,6.0,5.65,5.98,168251,119.8,120.0,113.0,119.6,8412.55,0.0,1.0
2017-10-05,5.89,6.3066,5.86,5.94,183445,117.8,126.132,117.2,118.8,9172.25,0.0,1.0
2017-10-06,6.04,6.26,5.87,5.87,120131,120.8,125.2,117.4,117.4,6006.55,0.0,1.0
2017-10-09,5.73,6.2799,5.65,5.98,120640,114.6,125.598,113.0,119.6,6032,0.0,1.0
2017-10-10,6.03,6.14,5.66,5.92,116526,120.6,122.8,113.2,118.4,5826.3,0.0,1.0
2017-10-11,7.4,8.65,6.01,6.1,2250779,148.0,173.0,120.2,122.0,112538.95,0.0,1.0
2017-10-12,6.96,7.6992,6.56,7.22,317238,139.2,153.984,131.2,144.4,15861.9,0.0,1.0
2017-10-13,6.34,7.0303,6.311,7.0,173885,126.8,140.606,126.22,140.0,8694.25,0.0,1.0
2017-10-16,6.48,6.8,6.31,6.33,160535,129.6,136.0,126.2,126.6,8026.75,0.0,1.0
2017-10-17,6.4,6.7356,6.32,6.4,86319,128.0,134.712,126.4,128.0,4315.95,0.0,1.0
2017-10-18,4.5,4.99,4.49,4.85,1971208,90.0,99.8,89.8,97.0,98560.4,0.0,1.0
2017-10-19,4.32,4.73,4.32,4.6,415956,86.4,94.6,86.4,92.0,20797.8,0.0,1.0
2017-10-20,4.54,4.65,4.3701,4.4,277266,90.8,93.0,87.402,88.0,13863.3,0.0,1.0
2017-10-23,4.3,4.57,4.3,4.55,187454,86.0,91.4,86.0,91.0,9372.7,0.0,1.0
2017-10-24,4.11,4.41,4.1,4.32,304193,82.2,88.2,82.0,86.4,15209.65,0.0,1.0
2017-10-25,4.25,4.25,4.0,4.17,224038,85.0,85.0,80.0,83.4,11201.9,0.0,1.0
2017-10-26,4.1,4.23,4.05,4.23,196017,82.0,84.6,81.0,84.6,9800.85,0.0,1.0
2017-10-27,4.31,4.46,4.1236,4.19,520942,86.2,89.2,82.472,83.8,26047.1,0.0,1.0
2017-10-30,4.64,4.65,4.23,4.35,258952,92.8,93.0,84.6,87.0,12947.6,0.0,1.0
2017-10-31,4.29,4.6506,4.1583,4.61,385268,85.8,93.012,83.166,92.2,19263.4,0.0,1.0
2017-11-01,4.29,4.35,4.16,4.29,148025,85.8,87.0,83.2,85.8,7401.25,0.0,1.0
2017-11-02,4.14,4.31,4.09,4.25,156666,82.8,86.2,81.8,85.0,7833.3,0.0,1.0
2017-11-03,4.25,4.31,4.05,4.23,91654,85.0,86.2,81.0,84.6,4582.7,0.0,1.0
2017-11-06,4.15,4.319,4.03,4.25,193566,83.0,86.38,80.6,85.0,9678.3,0.0,1.0
2017-11-07,4.08,4.2,4.01,4.15,81496,81.6,84.0,80.2,83.0,4074.8,0.0,1.0
2017-11-08,4.13,4.15,4.02,4.04,76038,82.6,83.0,80.4,80.8,3801.9,0.0,1.0
2017-11-09,4.25,4.4,4.09,4.11,75546,85.0,88.0,81.8,82.2,3777.3,0.0,1.0
2017-11-10,4.48,4.48,4.26,4.29,133292,89.6,89.6,85.2,85.8,6664.6,0.0,1.0
2017-11-13,4.46,4.54,4.41,4.45,101509,89.2,90.8,88.2,89.0,5075.45,0.0,1.0
2017-11-14,4.28,4.5,4.25,4.45,80809,85.6,90.0,85.0,89.0,4040.45,0.0,1.0
2017-11-15,4.4,4.45,4.13,4.29,119778,88.0,89.0,82.6,85.8,5988.9,0.0,1.0
2017-11-16,4.38,4.53,4.29,4.29,116832,87.6,90.6,85.8,85.8,5841.6,0.0,1.0
2017-11-17,4.65,4.8999,4.41,4.41,291962,93.0,97.998,88.2,88.2,14598.1,0.0,1.0
2017-11-20,4.38,4.82,4.33,4.59,108733,87.6,96.4,86.6,91.8,5436.65,0.0,1.0
2017-11-21,4.51,4.63,4.33,4.46,102029,90.2,92.6,86.6,89.2,5101.45,0.0,1.0
2017-11-22,4.95,5.01,4.44,4.48,231788,99.0,100.2,88.8,89.6,11589.4,0.0,1.0
2017-11-24,4.83,4.95,4.75,4.93,58814,96.6,99.0,95.0,98.6,2940.7,0.0,1.0
2017-11-27,4.7,5.0,4.7,4.98,172710,94.0,100.0,94.0,99.6,8635.5,0.0,1.0
2017-11-28,4.86,4.95,4.58,4.7,171430,97.2,99.0,91.6,94.0,8571.5,0.0,1.0
2017-11-29,4.98,5.08,4.86,4.95,250789,99.6,101.6,97.2,99.0,12539.45,0.0,1.0
2017-11-30,4.86,5.05,4.735,5.05,108511,97.2,101.0,94.7,101.0,5425.55,0.0,1.0
2017-12-01,4.84,4.969,4.7,4.93,102461,96.8,99.38,94.0,98.6,5123.05,0.0,1.0
2017-12-04,4.8,5.0,4.57,4.84,231242,96.0,100.0,91.4,96.8,11562.1,0.0,1.0
2017-12-05,5.05,5.47,4.86,4.99,824758,101.0,109.4,97.2,99.8,41237.9,0.0,1.0
2017-12-06,4.91,5.39,4.67,5.25,579691,98.2,107.8,93.4,105.0,28984.55,0.0,1.0
2017-12-07,5.04,5.2,4.82,5.07,397310,100.8,104.0,96.4,101.4,19865.5,0.0,1.0
2017-12-08,4.9,5.22,4.81,5.1,1124988,98.0,104.4,96.2,102.0,56249.4,0.0,1.0
2017-12-11,4.66,5.49,4.46,5.49,1865234,93.2,109.8,89.2,109.8,93261.7,0.0,1.0
2017-12-12,4.24,4.6,4.069,4.57,669525,84.8,92.0,81.38,91.4,33476.25,0.0,1.0
2017-12-13,4.26,4.39,4.11,4.2,264700,85.2,87.8,82.2,84.0,13235,0.0,1.0
2017-12-14,4.13,4.35,3.9,4.23,511148,82.6,87.0,78.0,84.6,25557.4,0.0,1.0
2017-12-15,4.17,4.24,3.91,4.13,323167,83.4,84.8,78.2,82.6,16158.35,0.0,1.0
2017-12-18,4.3,4.322,4.03,4.21,176319,86.0,86.44,80.6,84.2,8815.95,0.0,1.0
2017-12-19,4.3,4.38,4.2,4.35,137719,86.0,87.6,84.0,87.0,6885.95,0.0,1.0
2017-12-20,4.36,4.38,4.101,4.28,149643,87.2,87.6,82.02,85.6,7482.15,0.0,1.0
2017-12-21,4.43,4.5,4.24,4.36,185350,88.6,90.0,84.8,87.2,9267.5,0.0,1.0
2017-12-22,4.42,4.57,4.231,4.39,143489,88.4,91.4,84.62,87.8,7174.45,0.0,1.0
2017-12-26,4.43,4.59,4.28,4.45,117159,88.6,91.8,85.6,89.0,5857.95,0.0,1.0
2017-12-27,4.64,4.89,4.36,4.39,146022,92.8,97.8,87.2,87.8,7301.1,0.0,1.0
2017-12-28,4.53,4.74,4.51,4.61,56644,90.6,94.8,90.2,92.2,2832.2,0.0,1.0
2017-12-29,4.33,4.67,4.3,4.67,163643,86.6,93.4,86.0,93.4,8182.15,0.0,1.0
2018-01-02,4.39,4.5,4.283,4.42,95543,87.8,90.0,85.66,88.4,4777.15,0.0,1.0
2018-01-03,4.23,4.479,4.209,4.35,99564,84.6,89.58,84.18,87.0,4978.2,0.0,1.0
2018-01-04,4.33,4.45,4.12,4.32,206891,86.6,89.0,82.4,86.4,10344.55,0.0,1.0
2018-01-05,4.07,4.34,4.03,4.34,205463,81.4,86.8,80.6,86.8,10273.15,0.0,1.0
2018-01-08,4.14,4.205,3.913,4.1,206102,82.8,84.1,78.26,82.0,10305.1,0.0,1.0
2018-01-09,4.09,4.18,4.02,4.16,88995,81.8,83.6,80.4,83.2,4449.75,0.0,1.0
2018-01-10,4.23,4.28,4.02,4.06,166423,84.6,85.6,80.4,81.2,8321.15,0.0,1.0
2018-01-11,4.06,4.28,4.02,4.18,199980,81.2,85.6,80.4,83.6,9999,0.0,1.0
2018-01-12,3.95,4.17,3.9,4.16,388242,79.0,83.4,78.0,83.2,19412.1,0.0,1.0
2018-01-16,3.7,4.055,3.61,4.04,292555,74.0,81.1,72.2,80.8,14627.75,0.0,1.0
2018-01-17,3.77,3.87,3.67,3.75,118713,75.4,77.4,73.4,75.0,5935.65,0.0,1.0
2018-01-18,3.6,3.84,3.6,3.84,95525,72.0,76.8,72.0,76.8,4776.25,0.0,1.0
2018-01-19,3.59,3.9,3.511,3.54,327475,71.8,78.0,70.22,70.8,16373.75,0.0,1.0
2018-01-22,3.49,3.713,3.44,3.56,233545,69.8,74.26,68.8,71.2,11677.25,0.0,1.0
2018-01-23,3.46,3.559,3.43,3.5,166303,69.2,71.18,68.6,70.0,8315.15,0.0,1.0
2018-01-24,3.26,3.45,3.22,3.45,409324,65.2,69.0,64.4,69.0,20466.2,0.0,1.0
2018-01-25,3.19,3.31,3.13,3.31,227435,63.8,66.2,62.6,66.2,11371.75,0.0,1.0
2018-01-26,3.16,3.21,3.14,3.19,223886,63.2,64.2,62.8,63.8,11194.3,0.0,1.0
2018-01-29,3.16,3.21,3.14,3.16,172148,63.2,64.2,62.8,63.2,8607.4,0.0,1.0
2018-01-30,2.89,3.164,2.8,3.15,486107,57.8,63.28,56.0,63.0,24305.35,0.0,1.0
2018-01-31,2.86,2.99,2.82,2.99,141609,57.2,59.8,56.4,59.8,7080.45,0.0,1.0
2018-02-01,2.48,2.86,2.36,2.86,359554,49.6,57.2,47.2,57.2,17977.7,0.0,1.0
2018-02-02,2.54,2.56,2.41,2.45,65992,50.8,51.2,48.2,49.0,3299.6,0.0,1.0
2018-02-05,2.36,2.62,2.26,2.57,128510,47.2,52.4,45.2,51.4,6425.5,0.0,1.0
2018-02-06,2.11,2.55,2.06,2.55,441767,42.2,51.0,41.2,51.0,22088.35,0.0,1.0
2018-02-07,2.19,2.26,2.09,2.1,106757,43.8,45.2,41.8,42.0,5337.85,0.0,1.0
2018-02-08,2.29,2.75,2.2,2.2,432489,45.8,55.0,44.0,44.0,21624.45,0.0,1.0
2018-02-09,2.32,2.505,2.19,2.3,281146,46.4,50.1,43.8,46.0,14057.3,0.0,1.0
2018-02-12,2.55,2.59,2.221,2.4,448951,51.0,51.8,44.42,48.0,22447.55,0.0,1.0
2018-02-13,2.41,2.542,2.4,2.52,104225,48.2,50.84,48.0,50.4,5211.25,0.0,1.0
2018-02-14,2.42,2.49,2.4,2.47,116738,48.4,49.8,48.0,49.4,5836.9,0.0,1.0
2018-02-15,2.44,2.485,2.38,2.41,103519,48.8,49.7,47.6,48.2,5175.95,0.0,1.0
2018-02-16,2.39,2.54,2.38,2.45,62351,47.8,50.8,47.6,49.0,3117.55,0.0,1.0
2018-02-20,2.36,2.5,2.36,2.42,47107,47.2,50.0,47.2,48.4,2355.35,0.0,1.0
2018-02-21,2.33,2.41,2.32,2.36,102073,46.6,48.2,46.4,47.2,5103.65,0.0,1.0
2018-02-22,2.2,2.35,2.19,2.35,113390,44.0,47.0,43.8,47.0,5669.5,0.0,1.0
2018-02-23,2.03,2.283,2.0,2.27,207267,40.6,45.66,40.0,45.4,10363.35,0.0,1.0
2018-02-26,1.98,2.07,1.79,2.07,357556,39.6,41.4,35.8,41.4,17877.8,0.0,1.0
2018-02-27,2.08,2.11,1.9,2.0,60336,41.6,42.2,38.0,40.0,3016.8,0.0,1.0
2018-02-28,1.95,2.11,1.94,2.04,59014,39.0,42.2,38.8,40.8,2950.7,0.0,1.0
2018-03-01,1.94,2.0,1.906,1.98,30838,38.8,40.0,38.12,39.6,1541.9,0.0,1.0
2018-03-02,2.0,2.0,1.925,1.95,62004,40.0,40.0,38.5,39.0,3100.2,0.0,1.0
2018-03-05,2.14,2.25,1.98,1.98,181726,42.8,45.0,39.6,39.6,9086.3,0.0,1.0
2018-03-06,2.19,2.21,2.101,2.16,27269,43.8,44.2,42.02,43.2,1363.45,0.0,1.0
2018-03-07,2.17,2.2,2.05,2.19,57321,43.4,44.0,41.0,43.8,2866.05,0.0,1.0
2018-03-08,2.22,2.248,2.104,2.15,61920,44.4,44.96,42.08,43.0,3096,0.0,1.0
2018-03-09,2.3,2.438,2.21,2.21,334140,46.0,48.76,44.2,44.2,16707,0.0,1.0
2018-03-12,2.32,2.41,2.26,2.32,79953,46.4,48.2,45.2,46.4,3997.65,0.0,1.0
2018-03-13,2.31,2.39,2.3,2.31,30083,46.2,47.8,46.0,46.2,1504.15,0.0,1.0
2018-03-14,2.35,2.36,2.306,2.32,24184,47.0,47.2,46.12,46.4,1209.2,0.0,1.0
2018-03-15,2.12,2.35,2.1,2.34,138131,42.4,47.0,42.0,46.8,6906.55,0.0,1.0
2018-03-16,2.13,2.35,2.1,2.12,63421,42.6,47.0,42.0,42.4,3171.05,0.0,1.0
2018-03-19,2.18,2.4,2.13,2.13,322663,43.6,48.0,42.6,42.6,16133.15,0.0,1.0
2018-03-20,2.12,2.292,2.1,2.17,138166,42.4,45.84,42.0,43.4,6908.3,0.0,1.0
2018-03-21,1.99,2.2,1.96,2.2,390620,39.8,44.0,39.2,44.0,19531,0.0,1.0
2018-03-22,2.0,2.06,1.81,2.04,200739,40.0,41.2,36.2,40.8,10036.95,0.0,1.0
2018-03-23,1.88,2.0,1.85,2.0,157318,37.6,40.0,37.0,40.0,7865.9,0.0,1.0
2018-03-26,1.87,1.91,1.82,1.9,135606,37.4,38.2,36.4,38.0,6780.3,0.0,1.0
2018-03-27,1.82,1.84,1.8,1.83,97640,36.4,36.8,36.0,36.6,4882,0.0,1.0
2018-03-28,1.77,1.83,1.701,1.83,161368,35.4,36.6,34.02,36.6,8068.4,0.0,1.0
2018-03-29,1.82,1.83,1.74,1.76,36643,36.4,36.6,34.8,35.2,1832.15,0.0,1.0
2018-04-02,1.84,1.84,1.8,1.82,30697,36.8,36.8,36.0,36.4,1534.85,0.0,1.0
2018-04-03,1.8,1.87,1.8,1.82,64360,36.0,37.4,36.0,36.4,3218,0.0,1.0
2018-04-04,1.8,1.9,1.8,1.8,55430,36.0,38.0,36.0,36.0,2771.5,0.0,1.0
2018-04-05,1.97,2.084,1.83,1.84,105512,39.4,41.68,36.6,36.8,5275.6,0.0,1.0
2018-04-06,2.01,2.01,1.94,1.94,47932,40.2,40.2,38.8,38.8,2396.6,0.0,1.0
2018-04-09,1.9,1.996,1.9,1.98,74257,38.0,39.92,38.0,39.6,3712.85,0.0,1.0
2018-04-10,1.91,1.99,1.87,1.91,21414,38.2,39.8,37.4,38.2,1070.7,0.0,1.0
2018-04-11,1.87,2.097,1.85,1.93,33286,37.4,41.94,37.0,38.6,1664.3,0.0,1.0
2018-04-12,2.09,2.1,1.87,1.9,59522,41.8,42.0,37.4,38.0,2976.1,0.0,1.0
2018-04-13,2.09,2.11,1.93,2.01,34456,41.8,42.2,38.6,40.2,1722.8,0.0,1.0
2018-04-16,1.97,2.1,1.97,2.07,59202,39.4,42.0,39.4,41.4,2960.1,0.0,1.0
2018-04-17,2.06,2.14,2.01,2.01,29486,41.2,42.8,40.2,40.2,1474.3,0.0,1.0
2018-04-18,2.015,2.1,2.0,2.1,47110,40.3,42.0,40.0,42.0,2355.5,0.0,1.0
2018-04-19,2.0,2.14,2.0,2.14,38560,40.0,42.8,40.0,42.8,1928,0.0,1.0
2018-04-20,1.95,2.041,1.91,1.98,52398,39.0,40.82,38.2,39.6,2619.9,0.0,1.0
2018-04-23,1.96,2.02,1.85,1.99,27347,39.2,40.4,37.0,39.8,1367.35,0.0,1.0
2018-04-24,1.9,1.956,1.86,1.94,36607,38.0,39.12,37.2,38.8,1830.35,0.0,1.0
2018-04-25,1.89,2.03,1.86,1.89,34761,37.8,40.6,37.2,37.8,1738.05,0.0,1.0
2018-04-26,1.97,1.99,1.75,1.9,58042,39.4,39.8,35.0,38.0,2902.1,0.0,1.0
2018-04-27,1.86,1.9,1.8,1.8,95913,37.2,38.0,36.0,36.0,4795.65,0.0,1.0
2018-04-30,1.91,1.96,1.91,1.95,16518,38.2,39.2,38.2,39.0,825.9,0.0,1.0
2018-05-01,1.99,1.99,1.92,1.922,50152,39.8,39.8,38.4,38.44,2507.6,0.0,1.0
2018-05-02,2.08,2.1,1.92,1.98,59292,41.6,42.0,38.4,39.6,2964.6,0.0,1.0
2018-05-03,2.17,2.2,2.064,2.064,137679,43.4,44.0,41.28,41.28,6883.95,0.0,1.0
2018-05-04,2.19,2.23,2.137,2.173,57475,43.8,44.6,42.74,43.46,2873.75,0.0,1.0
2018-05-07,2.28,2.318,1.91,2.21,85844,45.6,46.36,38.2,44.2,4292.2,0.0,1.0
2018-05-08,2.13,2.308,2.1,2.308,44818,42.6,46.16,42.0,46.16,2240.9,0.0,1.0
2018-05-09,2.22,2.26,2.16,2.16,25152,44.4,45.2,43.2,43.2,1257.6,0.0,1.0
2018-05-10,2.16,2.231,2.16,2.212,32790,43.2,44.62,43.2,44.24,1639.5,0.0,1.0
2018-05-11,2.05,2.2,1.805,2.16,301453,41.0,44.0,36.1,43.2,15072.65,0.0,1.0
2018-05-14,1.93,2.04,1.8,2.01,51051,38.6,40.8,36.0,40.2,2552.55,0.0,1.0
2018-05-15,1.92,1.97,1.9,1.93,22042,38.4,39.4,38.0,38.6,1102.1,0.0,1.0
2018-05-16,1.88,1.96,1.88,1.94,52106,37.6,39.2,37.6,38.8,2605.3,0.0,1.0
2018-05-17,1.9,1.96,1.88,1.898,27383,38.0,39.2,37.6,37.96,1369.15,0.0,1.0
2018-05-18,1.9,1.93,1.86,1.91,21813,38.0,38.6,37.2,38.2,1090.65,0.0,1.0
2018-05-21,1.77,1.88,1.723,1.85,104369,35.4,37.6,34.46,37.0,5218.45,0.0,1.0
2018-05-22,1.91,1.91,1.8,1.8,38527,38.2,38.2,36.0,36.0,1926.35,0.0,1.0
2018-05-23,1.84,1.94,1.77,1.94,34795,36.8,38.8,35.4,38.8,1739.75,0.0,1.0
2018-05-24,1.81,1.9198,1.81,1.85,24447,36.2,38.396,36.2,37.0,1222.35,0.0,1.0
2018-05-25,1.88,1.937,1.8,1.85,54156,37.6,38.74,36.0,37.0,2707.8,0.0,1.0
2018-05-29,1.86,1.88,1.84,1.86,10983,37.2,37.6,36.8,37.2,549.15,0.0,1.0
2018-05-30,1.8,1.9296,1.8,1.88,45918,36.0,38.592,36.0,37.6,2295.9,0.0,1.0
2018-05-31,1.84,1.87,1.811,1.83,9497,36.8,37.4,36.22,36.6,474.85,0.0,1.0
2018-06-01,1.93,1.956,1.836,1.84,38627,38.6,39.12,36.72,36.8,1931.35,0.0,1.0
2018-06-04,1.84,1.92,1.83,1.92,26402,36.8,38.4,36.6,38.4,1320.1,0.0,1.0
2018-06-05,1.86,1.93,1.856,1.856,20417,37.2,38.6,37.12,37.12,1020.85,0.0,1.0
2018-06-06,1.85,1.87,1.835,1.87,30698,37.0,37.4,36.7,37.4,1534.9,0.0,1.0
2018-06-07,1.85,1.9,1.82,1.86,24556,37.0,38.0,36.4,37.2,1227.8,0.0,1.0
2018-06-08,1.926,1.94,1.86,1.88,47695,38.52,38.8,37.2,37.6,2384.75,0.0,1.0
2018-06-11,1.93,1.94,1.87,1.91,24766,38.6,38.8,37.4,38.2,1238.3,0.0,1.0
2018-06-12,1.88,1.94,1.88,1.9,17274,37.6,38.8,37.6,38.0,863.7,0.0,1.0
2018-06-13,1.86,1.93,1.85,1.878,18708,37.2,38.6,37.0,37.56,935.4,0.0,1.0
2018-06-14,1.89,1.92,1.85,1.85,20702,37.8,38.4,37.0,37.0,1035.1,0.0,1.0
2018-06-15,2.06,2.156,1.91,1.917,588955,41.2,43.12,38.2,38.34,29447.75,0.0,1.0
2018-06-18,2.052,2.06,2.0,2.05,183710,41.04,41.2,40.0,41.0,9185.5,0.0,1.0
2018-06-19,2.07,2.07,2.0,2.03,89078,41.4,41.4,40.0,40.6,4453.9,0.0,1.0
2018-06-20,2.01,2.079,2.0,2.06,75821,40.2,41.58,40.0,41.2,3791.05,0.0,1.0
2018-06-21,2.0,2.084,1.96,2.0,72439,40.0,41.68,39.2,40.0,3621.95,0.0,1.0
2018-06-22,1.99,2.068,1.971,2.0,42897,39.8,41.36,39.42,40.0,2144.85,0.0,1.0
2018-06-25,2.2,2.459,2.0,2.0,859157,44.0,49.18,40.0,40.0,42957.85,0.0,1.0
2018-06-26,2.17,2.4,2.107,2.12,298687,43.4,48.0,42.14,42.4,14934.35,0.0,1.0
2018-06-27,2.03,2.226,2.0,2.19,187338,40.6,44.52,40.0,43.8,9366.9,0.0,1.0
2018-06-28,2.01,2.08,2.0,2.04,96227,40.2,41.6,40.0,40.8,4811.35,0.0,1.0
2018-06-29,1.95,2.059,1.94,2.01,111866,39.0,41.18,38.8,40.2,5593.3,0.0,1.0
2018-07-02,2.09,2.149,1.951,1.951,136998,41.8,42.98,39.02,39.02,6849.9,0.0,1.0
2018-07-03,2.06,2.11,1.952,2.09,37493,41.2,42.2,39.04,41.8,1874.65,0.0,1.0
2018-07-05,2.01,2.1428,2.0,2.08,62505,40.2,42.856,40.0,41.6,3125.25,0.0,1.0
2018-07-06,2.06,2.08,2.001,2.001,13792,41.2,41.6,40.02,40.02,689.6,0.0,1.0
2018-07-09,2.05,2.08,2.01,2.011,15598,41.0,41.6,40.2,40.22,779.9,0.0,1.0
2018-07-10,2.02,2.11,2.0,2.04,36142,40.4,42.2,40.0,40.8,1807.1,0.0,1.0
2018-07-11,2.0,2.051,2.0,2.02,25398,40.0,41.02,40.0,40.4,1269.9,0.0,1.0
2018-07-12,2.079,2.079,2.0,2.04,32117,41.58,41.58,40.0,40.8,1605.85,0.0,1.0
2018-07-13,2.1,2.16,2.033,2.06,31742,42.0,43.2,40.66,41.2,1587.1,0.0,1.0
2018-07-16,2.16,2.268,2.092,2.096,66125,43.2,45.36,41.84,41.92,3306.25,0.0,1.0
2018-07-17,2.12,2.16,2.065,2.16,19718,42.4,43.2,41.3,43.2,985.9,0.0,1.0
2018-07-18,2.09,2.12,1.96,2.103,58001,41.8,42.4,39.2,42.06,2900.05,0.0,1.0
2018-07-19,2.06,2.13,2.012,2.012,21917,41.2,42.6,40.24,40.24,1095.85,0.0,1.0
2018-07-20,2.08,2.12,2.035,2.035,18232,41.6,42.4,40.7,40.7,911.6,0.0,1.0
2018-07-23,2.1,2.1,2.07,2.08,15362,42.0,42.0,41.4,41.6,768.1,0.0,1.0
2018-07-24,2.1,2.16,2.061,2.16,18133,42.0,43.2,41.22,43.2,906.65,0.0,1.0
2018-07-25,2.1,2.11,2.05,2.05,6797,42.0,42.2,41.0,41.0,339.85,0.0,1.0
2018-07-26,1.99,2.09,1.99,2.03,12362,39.8,41.8,39.8,40.6,618.1,0.0,1.0
2018-07-27,2.0,2.0,1.95,1.991,26035,40.0,40.0,39.0,39.82,1301.75,0.0,1.0
2018-07-30,1.9,1.97,1.86,1.951,97621,38.0,39.4,37.2,39.02,4881.05,0.0,1.0
2018-07-31,1.92,1.95,1.88,1.88,49751,38.4,39.0,37.6,37.6,2487.55,0.0,1.0
2018-08-01,1.889,1.93,1.88,1.89,4063,37.78,38.6,37.6,37.8,203.15,0.0,1.0
2018-08-02,2.0,2.0,1.901,1.93,6615,40.0,40.0,38.02,38.6,330.75,0.0,1.0
2018-08-03,1.97,1.999,1.91,1.96,14199,39.4,39.98,38.2,39.2,709.95,0.0,1.0
2018-08-06,1.88,1.99,1.83,1.96,65251,37.6,39.8,36.6,39.2,3262.55,0.0,1.0
2018-08-07,1.88,1.92,1.88,1.89,8457,37.6,38.4,37.6,37.8,422.85,0.0,1.0
2018-08-08,1.892,1.995,1.81,1.854,15768,37.84,39.9,36.2,37.08,788.4,0.0,1.0
2018-08-09,1.84,1.91,1.81,1.861,23137,36.8,38.2,36.2,37.22,1156.85,0.0,1.0
2018-08-10,1.91,1.95,1.89,1.89,32034,38.2,39.0,37.8,37.8,1601.7,0.0,1.0
2018-08-13,1.92,1.94,1.903,1.91,25299,38.4,38.8,38.06,38.2,1264.95,0.0,1.0
2018-08-14,1.88,1.9431,1.88,1.9431,3961,37.6,38.862,37.6,38.862,198.05,0.0,1.0
2018-08-15,1.87,1.9,1.87,1.88,11680,37.4,38.0,37.4,37.6,584,0.0,1.0
2018-08-16,1.82,1.87,1.82,1.87,34412,36.4,37.4,36.4,37.4,1720.6,0.0,1.0
2018-08-17,1.84,1.877,1.84,1.877,21297,36.8,37.54,36.8,37.54,1064.85,0.0,1.0
2018-08-20,1.92,1.95,1.871,1.871,58742,38.4,39.0,37.42,37.42,2937.1,0.0,1.0
2018-08-21,1.89,1.95,1.868,1.95,30460,37.8,39.0,37.36,39.0,1523,0.0,1.0
2018-08-22,1.89,1.918,1.88,1.9,42056,37.8,38.36,37.6,38.0,2102.8,0.0,1.0
2018-08-23,1.87,1.93,1.87,1.89,25010,37.4,38.6,37.4,37.8,1250.5,0.0,1.0
2018-08-24,1.88,1.91,1.87,1.884,52413,37.6,38.2,37.4,37.68,2620.65,0.0,1.0
2018-08-27,1.89,1.91,1.86,1.88,26707,37.8,38.2,37.2,37.6,1335.35,0.0,1.0
2018-08-28,1.85,1.91,1.85,1.91,32078,37.0,38.2,37.0,38.2,1603.9,0.0,1.0
2018-08-29,1.91,1.91,1.884,1.9,68021,38.2,38.2,37.68,38.0,3401.05,0.0,1.0
2018-08-30,1.86,1.9,1.86,1.9,28523,37.2,38.0,37.2,38.0,1426.15,0.0,1.0
2018-08-31,1.88,1.9,1.85,1.864,29489,37.6,38.0,37.0,37.28,1474.45,0.0,1.0
2018-09-04,2.22,2.36,1.85,1.88,425739,44.4,47.2,37.0,37.6,21286.95,0.0,1.0
2018-09-05,2.09,2.2,2.011,2.2,94786,41.8,44.0,40.22,44.0,4739.3,0.0,1.0
2018-09-06,2.06,2.069,1.961,2.06,13067,41.2,41.38,39.22,41.2,653.35,0.0,1.0
2018-09-07,2.079,2.11,1.99,2.08,18744,41.58,42.2,39.8,41.6,937.2,0.0,1.0
2018-09-10,2.05,2.15,2.05,2.08,32281,41.0,43.0,41.0,41.6,1614.05,0.0,1.0
2018-09-11,2.0878,2.1,2.05,2.05,14618,41.756,42.0,41.0,41.0,730.9,0.0,1.0
2018-09-12,2.24,2.28,2.15,2.27,172060,44.8,45.6,43.0,45.4,8603,0.0,1.0
2018-09-13,2.175,2.25,2.1,2.21,86174,43.5,45.0,42.0,44.2,4308.7,0.0,1.0
2018-09-14,2.12,2.17,2.05,2.16,52217,42.4,43.4,41.0,43.2,2610.85,0.0,1.0
2018-09-17,2.04,2.12,2.03,2.06,25651,40.8,42.4,40.6,41.2,1282.55,0.0,1.0
2018-09-18,2.013,2.09,1.97,2.072,16451,40.26,41.8,39.4,41.44,822.55,0.0,1.0
2018-09-19,2.079,2.1,1.94,2.05,54628,41.58,42.0,38.8,41.0,2731.4,0.0,1.0
2018-09-20,2.09,2.09,1.94,2.01,91757,41.8,41.8,38.8,40.2,4587.85,0.0,1.0
2018-09-21,2.11,2.12,2.051,2.06,15145,42.2,42.4,41.02,41.2,757.25,0.0,1.0
2018-09-24,2.039,2.12,2.01,2.12,23100,40.78,42.4,40.2,42.4,1155,0.0,1.0
2018-09-25,2.07,2.07,2.02,2.07,5677,41.4,41.4,40.4,41.4,283.85,0.0,1.0
2018-09-26,2.08,2.12,2.07,2.07,38230,41.6,42.4,41.4,41.4,1911.5,0.0,1.0
2018-09-27,2.329,2.378,2.09,2.1,308918,46.58,47.56,41.8,42.0,15445.9,0.0,1.0
2018-09-28,2.56,2.68,2.23,2.39,253600,51.2,53.6,44.6,47.8,12680,0.0,1.0
2018-10-01,2.49,2.95,2.32,2.95,422700,49.8,59.0,46.4,59.0,21135,0.0,1.0
2018-10-02,2.25,2.518,2.13,2.47,87311,45.0,50.36,42.6,49.4,4365.55,0.0,1.0
2018-10-03,2.13,2.22,2.13,2.22,28840,42.6,44.4,42.6,44.4,1442,0.0,1.0
2018-10-04,2.189,2.189,2.11,2.14,19242,43.78,43.78,42.2,42.8,962.1,0.0,1.0
2018-10-05,2.29,2.341,2.15,2.18,28908,45.8,46.82,43.0,43.6,1445.4,0.0,1.0
2018-10-08,2.05,2.35,2.01,2.35,52312,41.0,47.0,40.2,47.0,2615.6,0.0,1.0
2018-10-09,2.11,2.14,2.01,2.01,27470,42.2,42.8,40.2,40.2,1373.5,0.0,1.0
2018-10-10,1.92,2.1,1.92,2.08,38031,38.4,42.0,38.4,41.6,1901.55,0.0,1.0
2018-10-11,2.0,2.04,1.91,1.93,52422,40.0,40.8,38.2,38.6,2621.1,0.0,1.0
2018-10-12,1.81,2.084,1.785,1.96,139795,36.2,41.68,35.7,39.2,6989.75,0.0,1.0
2018-10-15,1.78,1.905,1.7,1.83,136792,35.6,38.1,34.0,36.6,6839.6,0.0,1.0
2018-10-16,1.76,1.87,1.7,1.74,48473,35.2,37.4,34.0,34.8,2423.65,0.0,1.0
2018-10-17,1.95,1.95,1.759,1.931,32243,39.0,39.0,35.18,38.62,1612.15,0.0,1.0
2018-10-18,1.86,1.91,1.82,1.91,35066,37.2,38.2,36.4,38.2,1753.3,0.0,1.0
2018-10-19,1.92,1.97,1.802,1.941,47741,38.4,39.4,36.04,38.82,2387.05,0.0,1.0
2018-10-22,1.82,1.89,1.8,1.89,33983,36.4,37.8,36.0,37.8,1699.15,0.0,1.0
2018-10-23,1.8,1.871,1.76,1.83,21575,36.0,37.42,35.2,36.6,1078.75,0.0,1.0
2018-10-24,1.75,1.83,1.75,1.79,7382,35.0,36.6,35.0,35.8,369.1,0.0,1.0
2018-10-25,1.75,1.79,1.72,1.75,16643,35.0,35.8,34.4,35.0,832.15,0.0,1.0
2018-10-26,1.8,1.805,1.7,1.7,24231,36.0,36.1,34.0,34.0,1211.55,0.0,1.0
2018-10-29,1.63,1.77,1.62,1.73,58739,32.6,35.4,32.4,34.6,2936.95,0.0,1.0
2018-10-30,1.8,1.841,1.65,1.69,51432,36.0,36.82,33.0,33.8,2571.6,0.0,1.0
2018-10-31,1.8,1.96,1.7,1.78,72658,36.0,39.2,34.0,35.6,3632.9,0.0,1.0
2018-11-01,1.85,1.85,1.79,1.82,22648,37.0,37.0,35.8,36.4,1132.4,0.0,1.0
2018-11-02,1.9,1.93,1.83,1.844,16579,38.0,38.6,36.6,36.88,828.95,0.0,1.0
2018-11-05,1.85,1.9,1.75,1.9,15928,37.0,38.0,35.0,38.0,796.4,0.0,1.0
2018-11-06,1.82,1.9,1.809,1.83,19663,36.4,38.0,36.18,36.6,983.15,0.0,1.0
2018-11-07,1.84,1.89,1.81,1.811,9443,36.8,37.8,36.2,36.22,472.15,0.0,1.0
2018-11-08,1.88,1.88,1.774,1.774,16788,37.6,37.6,35.48,35.48,839.4,0.0,1.0
2018-11-09,1.85,1.89,1.8,1.88,14978,37.0,37.8,36.0,37.6,748.9,0.0,1.0
2018-11-12,1.89,1.89,1.78,1.85,17653,37.8,37.8,35.6,37.0,882.65,0.0,1.0
2018-11-13,1.82,1.9,1.77,1.881,55093,36.4,38.0,35.4,37.62,2754.65,0.0,1.0
2018-11-14,1.73,1.83,1.73,1.769,24431,34.6,36.6,34.6,35.38,1221.55,0.0,1.0
2018-11-15,1.711,1.75,1.7,1.73,8530,34.22,35.0,34.0,34.6,426.5,0.0,1.0
2018-11-16,1.75,1.78,1.729,1.75,10595,35.0,35.6,34.58,35.0,529.75,0.0,1.0
2018-11-19,1.73,1.762,1.652,1.762,25036,34.6,35.24,33.04,35.24,1251.8,0.0,1.0
2018-11-20,1.65,1.73,1.64,1.72,14838,33.0,34.6,32.8,34.4,741.9,0.0,1.0
2018-11-21,1.65,1.73,1.63,1.63,7190,33.0,34.6,32.6,32.6,359.5,0.0,1.0
2018-11-23,1.8,1.8,1.68,1.68,2382,36.0,36.0,33.6,33.6,119.1,0.0,1.0
2018-11-26,1.7,1.8,1.66,1.8,12854,34.0,36.0,33.2,36.0,642.7,0.0,1.0
2018-11-27,1.73,1.8,1.67,1.69,16696,34.6,36.0,33.4,33.8,834.8,0.0,1.0
2018-11-28,1.73,1.8,1.67,1.72,13649,34.6,36.0,33.4,34.4,682.45,0.0,1.0
2018-11-29,1.76,1.761,1.7,1.761,2795,35.2,35.22,34.0,35.22,139.75,0.0,1.0
2018-11-30,1.79,1.8,1.719,1.75,17795,35.8,36.0,34.38,35.0,889.75,0.0,1.0
2018-12-03,1.82,1.853,1.8,1.82,12939,36.4,37.06,36.0,36.4,646.95,0.0,1.0
2018-12-04,1.82,1.821,1.8,1.81,6826,36.4,36.42,36.0,36.2,341.3,0.0,1.0
2018-12-06,1.8,1.92,1.7,1.8,25833,36.0,38.4,34.0,36.0,1291.65,0.0,1.0
2018-12-07,1.84,1.9,1.81,1.9,2717,36.8,38.0,36.2,38.0,135.85,0.0,1.0
2018-12-10,1.77,1.858,1.77,1.83,7732,35.4,37.16,35.4,36.6,386.6,0.0,1.0
2018-12-11,1.815,1.85,1.755,1.755,5267,36.3,37.0,35.1,35.1,263.35,0.0,1.0
2018-12-12,1.8,1.861,1.75,1.81,10984,36.0,37.22,35.0,36.2,549.2,0.0,1.0
2018-12-13,1.7,1.8,1.634,1.76,73951,34.0,36.0,32.68,35.2,3697.55,0.0,1.0
2018-12-14,1.77,1.77,1.7,1.71,24850,35.4,35.4,34.0,34.2,1242.5,0.0,1.0
2018-12-17,1.76,1.76,1.7,1.75,43506,35.2,35.2,34.0,35.0,2175.3,0.0,1.0
2018-12-18,1.76,1.76,1.66,1.66,34274,35.2,35.2,33.2,33.2,1713.7,0.0,1.0
2018-12-19,1.76,1.76,1.65,1.6949,21340,35.2,35.2,33.0,33.898,1067,0.0,1.0
2018-12-20,1.75,1.76,1.65,1.75,33964,35.0,35.2,33.0,35.0,1698.2,0.0,1.0
2018-12-21,1.64,1.76,1.64,1.71,46212,32.8,35.2,32.8,34.2,2310.6,0.0,1.0
2018-12-24,1.76,1.76,1.62,1.62,44671,35.2,35.2,32.4,32.4,2233.55,0.0,1.0
2018-12-26,1.76,1.76,1.665,1.75,17683,35.2,35.2,33.3,35.0,884.15,0.0,1.0
2018-12-27,1.73,1.76,1.7,1.72,25221,34.6,35.2,34.0,34.4,1261.05,0.0,1.0
2018-12-28,1.63,1.74,1.615,1.72,50627,32.6,34.8,32.3,34.4,2531.35,0.0,1.0
2018-12-31,1.57,1.62,1.56,1.61,34635,31.4,32.4,31.2,32.2,1731.75,0.0,1.0
2019-01-02,1.665,1.72,1.59,1.59,35662,33.3,34.4,31.8,31.8,1783.1,0.0,1.0
2019-01-03,1.69,1.75,1.66,1.71,26737,33.8,35.0,33.2,34.2,1336.85,0.0,1.0
2019-01-04,1.79,1.79,1.65,1.69,38261,35.8,35.8,33.0,33.8,1913.05,0.0,1.0
2019-01-07,1.82,1.87,1.729,1.8,20640,36.4,37.4,34.58,36.0,1032,0.0,1.0
2019-01-08,1.819,1.87,1.76,1.76,8917,36.38,37.4,35.2,35.2,445.85,0.0,1.0
2019-01-09,1.8,1.85,1.779,1.82,5457,36.0,37.0,35.58,36.4,272.85,0.0,1.0
2019-01-10,1.861,1.861,1.741,1.76,3136,37.22,37.22,34.82,35.2,156.8,0.0,1.0
2019-01-11,2.01,2.05,1.82,1.82,98493,40.2,41.0,36.4,36.4,4924.65,0.0,1.0
2019-01-14,1.99,2.03,1.95,2.03,32448,39.8,40.6,39.0,40.6,1622.4,0.0,1.0
2019-01-15,2.0,2.03,1.961,2.0,15281,40.0,40.6,39.22,40.0,764.05,0.0,1.0
2019-01-16,1.91,2.04,1.88,1.99,16496,38.2,40.8,37.6,39.8,824.8,0.0,1.0
2019-01-17,1.92,1.99,1.92,1.921,4273,38.4,39.8,38.4,38.42,213.65,0.0,1.0
2019-01-18,1.851,1.93,1.81,1.93,4806,37.02,38.6,36.2,38.6,240.3,0.0,1.0
2019-01-22,1.9,1.97,1.84,1.97,6372,38.0,39.4,36.8,39.4,318.6,0.0,1.0
2019-01-23,1.91,1.91,1.81,1.9,10661,38.2,38.2,36.2,38.0,533.05,0.0,1.0
2019-01-24,1.9,1.93,1.9,1.93,2350,38.0,38.6,38.0,38.6,117.5,0.0,1.0
2019-01-25,1.88,1.911,1.85,1.893,10855,37.6,38.22,37.0,37.86,542.75,0.0,1.0
2019-01-28,2.0,2.05,1.85,1.87,188749,40.0,41.0,37.0,37.4,9437.45,0.0,1.0
2019-01-29,1.93,2.018,1.922,2.012,18661,38.6,40.36,38.44,40.24,933.05,0.0,1.0
2019-01-30,2.0,2.03,1.92,1.96,28140,40.0,40.6,38.4,39.2,1407,0.0,1.0
2019-01-31,2.01,2.04,1.94,2.013,26297,40.2,40.8,38.8,40.26,1314.85,0.0,1.0
2019-02-01,1.95,2.0,1.9,1.95,44901,39.0,40.0,38.0,39.0,2245.05,0.0,1.0
2019-02-04,1.91,1.97,1.9,1.97,44827,38.2,39.4,38.0,39.4,2241.35,0.0,1.0
2019-02-05,1.9,1.96,1.89,1.92,38649,38.0,39.2,37.8,38.4,1932.45,0.0,1.0
2019-02-06,1.926,1.95,1.893,1.9,25018,38.52,39.0,37.86,38.0,1250.9,0.0,1.0
2019-02-07,1.98,2.02,1.9,1.9,13410,39.6,40.4,38.0,38.0,670.5,0.0,1.0
2019-02-08,1.944,2.05,1.92,1.953,13795,38.88,41.0,38.4,39.06,689.75,0.0,1.0
2019-02-11,1.9,1.98,1.86,1.98,18550,38.0,39.6,37.2,39.6,927.5,0.0,1.0
2019-02-12,1.869,1.91,1.82,1.9,35786,37.38,38.2,36.4,38.0,1789.3,0.0,1.0
2019-02-13,1.9,1.93,1.85,1.9,15985,38.0,38.6,37.0,38.0,799.25,0.0,1.0
2019-02-14,1.871,1.95,1.829,1.829,14688,37.42,39.0,36.58,36.58,734.4,0.0,1.0
2019-02-15,1.85,1.95,1.85,1.93,11944,37.0,39.0,37.0,38.6,597.2,0.0,1.0
2019-02-19,1.91,1.9307,1.83,1.87,20073,38.2,38.614,36.6,37.4,1003.65,0.0,1.0
2019-02-20,1.87,1.91,1.85,1.89,4227,37.4,38.2,37.0,37.8,211.35,0.0,1.0
2019-02-21,1.85,1.9,1.85,1.9,6512,37.0,38.0,37.0,38.0,325.6,0.0,1.0
2019-02-22,1.8,1.8663,1.8,1.85,19080,36.0,37.326,36.0,37.0,954,0.0,1.0
2019-02-25,1.8209,1.8507,1.82,1.82,13663,36.418,37.014,36.4,36.4,683.15,0.0,1.0
2019-02-26,1.81,1.86,1.81,1.81,6424,36.2,37.2,36.2,36.2,321.2,0.0,1.0
2019-02-27,1.81,1.87,1.801,1.801,5348,36.2,37.4,36.02,36.02,267.4,0.0,1.0
2019-02-28,1.81,1.85,1.809,1.85,10191,36.2,37.0,36.18,37.0,509.55,0.0,1.0
2019-03-01,1.8,1.85,1.8,1.8,13608,36.0,37.0,36.0,36.0,680.4,0.0,1.0
2019-03-04,1.83,1.93,1.8,1.8,31655,36.6,38.6,36.0,36.0,1582.75,0.0,1.0
2019-03-05,1.84,1.929,1.83,1.857,17532,36.8,38.58,36.6,37.14,876.6,0.0,1.0
2019-03-06,1.85,1.855,1.759,1.84,20661,37.0,37.1,35.18,36.8,1033.05,0.0,1.0
2019-03-07,1.809,1.83,1.77,1.83,4310,36.18,36.6,35.4,36.6,215.5,0.0,1.0
2019-03-08,1.83,1.83,1.77,1.81,31759,36.6,36.6,35.4,36.2,1587.95,0.0,1.0
2019-03-11,1.88,1.9,1.769,1.8,21726,37.6,38.0,35.38,36.0,1086.3,0.0,1.0
2019-03-12,1.82,1.89,1.78,1.88,21710,36.4,37.8,35.6,37.6,1085.5,0.0,1.0
2019-03-13,5.9,6.14,2.07,2.1,81390887,118.0,122.8,41.4,42.0,4069544.35,0.0,1.0
2019-03-14,5.8,9.2,5.3,8.3,27985429,116.0,184.0,106.0,166.0,1399271.45,0.0,1.0
2019-03-15,4.08,5.37,3.64,5.0,3850664,81.6,107.4,72.8,100.0,192533.2,0.0,1.0
2019-03-18,4.57,5.19,4.3,4.3,2653809,91.4,103.8,86.0,86.0,132690.45,0.0,1.0
2019-03-19,4.5,5.5,4.5,5.21,1759986,90.0,110.0,90.0,104.2,87999.3,0.0,1.0
2019-03-20,4.1,4.5,3.9,4.46,887416,82.0,90.0,78.0,89.2,44370.8,0.0,1.0
2019-03-21,4.06,4.25,3.999,4.05,369590,81.2,85.0,79.98,81.0,18479.5,0.0,1.0
2019-03-22,4.1,4.3,3.85,3.99,537719,82.0,86.0,77.0,79.8,26885.95,0.0,1.0
2019-03-25,3.69,4.131,3.51,4.06,349287,73.8,82.62,70.2,81.2,17464.35,0.0,1.0
2019-03-26,3.8,3.89,3.5,3.6,233395,76.0,77.8,70.0,72.0,11669.75,0.0,1.0
2019-03-27,3.61,3.84,3.52,3.76,359315,72.2,76.8,70.4,75.2,17965.75,0.0,1.0
2019-03-28,3.7,3.84,3.46,3.49,318881,74.0,76.8,69.2,69.8,15944.05,0.0,1.0
2019-03-29,3.58,3.781,3.501,3.69,337933,71.6,75.62,70.02,73.8,16896.65,0.0,1.0
2019-04-01,3.18,3.644,3.15,3.57,417920,63.6,72.88,63.0,71.4,20896,0.0,1.0
2019-04-02,3.08,3.24,3.0,3.18,276781,61.6,64.8,60.0,63.6,13839.05,0.0,1.0
2019-04-03,3.01,3.24,2.91,3.02,400961,60.2,64.8,58.2,60.4,20048.05,0.0,1.0
2019-04-04,3.22,3.286,3.0,3.0,261111,64.4,65.72,60.0,60.0,13055.55,0.0,1.0
2019-04-05,3.25,3.36,3.11,3.29,126885,65.0,67.2,62.2,65.8,6344.25,0.0,1.0
2019-04-08,3.45,3.45,3.2,3.24,157385,69.0,69.0,64.0,64.8,7869.25,0.0,1.0
2019-04-09,3.43,3.57,3.31,3.45,253345,68.6,71.4,66.2,69.0,12667.25,0.0,1.0
2019-04-10,3.35,3.49,3.309,3.42,84596,67.0,69.8,66.18,68.4,4229.8,0.0,1.0
2019-04-11,3.33,3.483,3.251,3.32,91409,66.6,69.66,65.02,66.4,4570.45,0.0,1.0
2019-04-12,3.25,3.347,3.2,3.33,116469,65.0,66.94,64.0,66.6,5823.45,0.0,1.0
2019-04-15,3.17,3.305,3.15,3.28,74766,63.4,66.1,63.0,65.6,3738.3,0.0,1.0
2019-04-16,3.2,3.3499,3.15,3.16,129655,64.0,66.998,63.0,63.2,6482.75,0.0,1.0
2019-04-17,3.11,3.224,3.0,3.18,162931,62.2,64.48,60.0,63.6,8146.55,0.0,1.0
2019-04-18,3.12,3.18,3.01,3.18,122447,62.4,63.6,60.2,63.6,6122.35,0.0,1.0
2019-04-22,3.35,3.4,3.12,3.12,219047,67.0,68.0,62.4,62.4,10952.35,0.0,1.0
2019-04-23,3.88,5.04,3.81,4.56,26574486,77.6,100.8,76.2,91.2,1328724.3,0.0,1.0
2019-04-24,4.0,4.02,3.7,3.73,665789,80.0,80.4,74.0,74.6,33289.45,0.0,1.0
2019-04-25,4.01,4.129,3.85,4.07,360011,80.2,82.58,77.0,81.4,18000.55,0.0,1.0
2019-04-26,3.57,4.2,3.55,4.13,1012729,71.4,84.0,71.0,82.6,50636.45,0.0,1.0
2019-04-29,3.44,3.59,3.347,3.56,307327,68.8,71.8,66.94,71.2,15366.35,0.0,1.0
2019-04-30,3.58,3.66,3.4,3.41,174784,71.6,73.2,68.0,68.2,8739.2,0.0,1.0
2019-05-01,3.48,3.612,3.46,3.55,135698,69.6,72.24,69.2,71.0,6784.9,0.0,1.0
2019-05-02,3.7,3.7,3.5,3.56,167410,74.0,74.0,70.0,71.2,8370.5,0.0,1.0
2019-05-03,3.78,3.87,3.59,3.68,81108,75.6,77.4,71.8,73.6,4055.4,0.0,1.0
2019-05-06,3.65,3.7,3.54,3.7,66543,73.0,74.0,70.8,74.0,3327.15,0.0,1.0
2019-05-07,3.47,3.65,3.47,3.58,55517,69.4,73.0,69.4,71.6,2775.85,0.0,1.0
2019-05-08,3.36,3.44,3.35,3.42,59622,67.2,68.8,67.0,68.4,2981.1,0.0,1.0
2019-05-09,3.24,3.49,3.07,3.36,317783,64.8,69.8,61.4,67.2,15889.15,0.0,1.0
2019-05-10,3.18,3.47,3.15,3.22,253012,63.6,69.4,63.0,64.4,12650.6,0.0,1.0
2019-05-13,3.11,3.24,3.07,3.11,74636,62.2,64.8,61.4,62.2,3731.8,0.0,1.0
2019-05-14,3.12,3.22,3.02,3.08,58806,62.4,64.4,60.4,61.6,2940.3,0.0,1.0
2019-05-15,3.02,3.175,2.8,3.03,175820,60.4,63.5,56.0,60.6,8791,0.0,1.0
2019-05-16,2.94,3.018,2.87,2.99,85187,58.8,60.36,57.4,59.8,4259.35,0.0,1.0
2019-05-17,2.76,2.976,2.75,2.95,85631,55.2,59.52,55.0,59.0,4281.55,0.0,1.0
2019-05-20,2.63,2.79,2.61,2.72,88551,52.6,55.8,52.2,54.4,4427.55,0.0,1.0
2019-05-21,2.53,2.64,2.46,2.63,165108,50.6,52.8,49.2,52.6,8255.4,0.0,1.0
2019-05-22,2.41,2.6,2.4,2.6,72817,48.2,52.0,48.0,52.0,3640.85,0.0,1.0
2019-05-23,2.34,2.479,2.34,2.39,89583,46.8,49.58,46.8,47.8,4479.15,0.0,1.0
2019-05-24,2.3,2.478,2.26,2.4,72853,46.0,49.56,45.2,48.0,3642.65,0.0,1.0
2019-05-28,2.28,2.354,2.27,2.31,66191,45.6,47.08,45.4,46.2,3309.55,0.0,1.0
2019-05-29,2.11,2.462,2.02,2.39,132911,42.2,49.24,40.4,47.8,6645.55,0.0,1.0
2019-05-30,1.98,2.18,1.98,2.1,199633,39.6,43.6,39.6,42.0,9981.65,0.0,1.0
2019-05-31,1.9,2.23,1.88,1.94,864823,38.0,44.6,37.6,38.8,43241.15,0.0,1.0
2019-06-03,2.03,2.03,1.82,2.03,236187,40.6,40.6,36.4,40.6,11809.35,0.0,1.0
2019-06-04,2.0,2.09,1.96,2.0,160929,40.0,41.8,39.2,40.0,8046.45,0.0,1.0
2019-06-05,1.93,2.05,1.88,2.04,142522,38.6,41.0,37.6,40.8,7126.1,0.0,1.0
2019-06-06,1.89,1.964,1.85,1.92,55108,37.8,39.28,37.0,38.4,2755.4,0.0,1.0
2019-06-07,1.97,1.98,1.9,1.98,76325,39.4,39.6,38.0,39.6,3816.25,0.0,1.0
2019-06-10,2.1,2.2,1.95,1.97,269866,42.0,44.0,39.0,39.4,13493.3,0.0,1.0
2019-06-11,2.13,2.15,2.06,2.1,158976,42.6,43.0,41.2,42.0,7948.8,0.0,1.0
2019-06-12,2.28,2.45,2.03,2.28,319972,45.6,49.0,40.6,45.6,15998.6,0.0,1.0
2019-06-13,2.21,2.28,2.18,2.28,42819,44.2,45.6,43.6,45.6,2140.95,0.0,1.0
2019-06-14,2.24,2.3,2.13,2.19,39548,44.8,46.0,42.6,43.8,1977.4,0.0,1.0
2019-06-17,2.2,2.259,2.088,2.24,31561,44.0,45.18,41.76,44.8,1578.05,0.0,1.0
2019-06-18,2.14,2.21,2.086,2.21,30947,42.8,44.2,41.72,44.2,1547.35,0.0,1.0
2019-06-19,2.19,2.78,2.15,2.41,1062506,43.8,55.6,43.0,48.2,53125.3,0.0,1.0
2019-06-20,2.07,2.2425,2.01,2.18,127334,41.4,44.85,40.2,43.6,6366.7,0.0,1.0
2019-06-21,2.14,2.153,2.05,2.14,209085,42.8,43.06,41.0,42.8,10454.25,0.0,1.0
2019-06-24,2.09,2.133,2.01,2.128,55005,41.8,42.66,40.2,42.56,2750.25,0.0,1.0
2019-06-25,2.08,2.1,2.05,2.08,34057,41.6,42.0,41.0,41.6,1702.85,0.0,1.0
2019-06-26,2.01,2.07,2.01,2.07,49302,40.2,41.4,40.2,41.4,2465.1,0.0,1.0
2019-06-27,2.07,2.115,1.99,2.0,43616,41.4,42.3,39.8,40.0,2180.8,0.0,1.0
2019-06-28,2.02,2.033,1.75,1.96,252503,40.4,40.66,35.0,39.2,12625.15,0.0,1.0
2019-07-01,2.13,2.15,2.005,2.05,117281,42.6,43.0,40.1,41.0,5864.05,0.0,1.0
2019-07-02,2.05,2.15,2.04,2.14,65451,41.0,43.0,40.8,42.8,3272.55,0.0,1.0
2019-07-03,2.0,2.05,1.93,2.05,64409,40.0,41.0,38.6,41.0,3220.45,0.0,1.0
2019-07-05,2.03,2.03,1.95,1.99,75934,40.6,40.6,39.0,39.8,3796.7,0.0,1.0
2019-07-08,1.98,2.0,1.97,1.97,17376,39.6,40.0,39.4,39.4,868.8,0.0,1.0
2019-07-09,2.03,2.03,1.93,1.96,77959,40.6,40.6,38.6,39.2,3897.95,0.0,1.0
2019-07-10,2.0,2.07,1.954,2.0,223935,40.0,41.4,39.08,40.0,11196.75,0.0,1.0
2019-07-11,1.91,2.0,1.856,1.972,145810,38.2,40.0,37.12,39.44,7290.5,0.0,1.0
2019-07-12,1.9,1.94,1.87,1.9,72687,38.0,38.8,37.4,38.0,3634.35,0.0,1.0
2019-07-15,1.87,1.89,1.86,1.88,51104,37.4,37.8,37.2,37.6,2555.2,0.0,1.0
2019-07-16,1.87,1.91,1.83,1.88,27224,37.4,38.2,36.6,37.6,1361.2,0.0,1.0
2019-07-17,1.86,1.89,1.825,1.88,41695,37.2,37.8,36.5,37.6,2084.75,0.0,1.0
2019-07-18,1.91,1.91,1.81,1.87,30773,38.2,38.2,36.2,37.4,1538.65,0.0,1.0
2019-07-19,2.25,2.25,1.9,1.91,277559,45.0,45.0,38.0,38.2,13877.95,0.0,1.0
2019-07-22,1.92,2.05,1.92,2.05,124752,38.4,41.0,38.4,41.0,6237.6,0.0,1.0
2019-07-23,2.03,2.03,1.89,1.98,97632,40.6,40.6,37.8,39.6,4881.6,0.0,1.0
2019-07-24,2.02,2.1,1.91,2.1,159538,40.4,42.0,38.2,42.0,7976.9,0.0,1.0
2019-07-25,1.93,2.03,1.91,2.0,117117,38.6,40.6,38.2,40.0,5855.85,0.0,1.0
2019-07-26,1.94,1.97,1.911,1.92,70015,38.8,39.4,38.22,38.4,3500.75,0.0,1.0
2019-07-29,1.875,1.96,1.86,1.96,33251,37.5,39.2,37.2,39.2,1662.55,0.0,1.0
2019-07-30,1.92,1.97,1.85,1.86,46404,38.4,39.4,37.0,37.2,2320.2,0.0,1.0
2019-07-31,1.88,1.957,1.84,1.94,93009,37.6,39.14,36.8,38.8,4650.45,0.0,1.0
2019-08-01,1.8,1.87,1.77,1.87,91496,36.0,37.4,35.4,37.4,4574.8,0.0,1.0
2019-08-02,1.82,1.87,1.8,1.81,63206,36.4,37.4,36.0,36.2,3160.3,0.0,1.0
2019-08-05,1.78,1.824,1.73,1.81,31794,35.6,36.48,34.6,36.2,1589.7,0.0,1.0
2019-08-06,1.77,1.829,1.73,1.823,21702,35.4,36.58,34.6,36.46,1085.1,0.0,1.0
2019-08-07,1.8,1.87,1.73,1.77,44543,36.0,37.4,34.6,35.4,2227.15,0.0,1.0
2019-08-08,1.85,1.86,1.784,1.81,22508,37.0,37.2,35.68,36.2,1125.4,0.0,1.0
2019-08-09,1.84,2.077,1.75,1.843,625633,36.8,41.54,35.0,36.86,31281.65,0.0,1.0
2019-08-12,1.766,1.83,1.76,1.83,41025,35.32,36.6,35.2,36.6,2051.25,0.0,1.0
2019-08-13,1.8,1.83,1.75,1.802,34257,36.0,36.6,35.0,36.04,1712.85,0.0,1.0
2019-08-14,2.92,3.35,2.23,2.53,34451846,58.4,67.0,44.6,50.6,1722592.3,0.0,1.0
2019-08-15,2.05,2.57,2.01,2.55,3705766,41.0,51.4,40.2,51.0,185288.3,0.0,1.0
2019-08-16,1.94,2.2,1.9,2.03,1093633,38.8,44.0,38.0,40.6,54681.65,0.0,1.0
2019-08-19,1.93,1.94,1.729,1.9,781411,38.6,38.8,34.58,38.0,39070.55,0.0,1.0
2019-08-20,1.83,2.003,1.83,1.91,274120,36.6,40.06,36.6,38.2,13706,0.0,1.0
2019-08-21,1.87,1.92,1.82,1.84,228807,37.4,38.4,36.4,36.8,11440.35,0.0,1.0
2019-08-22,1.78,1.871,1.76,1.85,253249,35.6,37.42,35.2,37.0,12662.45,0.0,1.0
2019-08-23,1.73,1.84,1.68,1.77,391310,34.6,36.8,33.6,35.4,19565.5,0.0,1.0
2019-08-26,1.71,1.74,1.66,1.72,185235,34.2,34.8,33.2,34.4,9261.75,0.0,1.0
2019-08-27,1.72,1.732,1.614,1.72,297222,34.4,34.64,32.28,34.4,14861.1,0.0,1.0
2019-08-28,1.72,1.82,1.65,1.71,233348,34.4,36.4,33.0,34.2,11667.4,0.0,1.0
2019-08-29,1.93,2.05,1.67,1.75,2270985,38.6,41.0,33.4,35.0,113549.25,0.0,1.0
2019-08-30,2.08,2.45,1.97,2.22,13427577,41.6,49.0,39.4,44.4,671378.85,0.0,1.0
2019-09-03,1.91,2.0,1.8,1.96,672909,38.2,40.0,36.0,39.2,33645.45,0.0,1.0
2019-09-04,1.96,1.97,1.85,1.91,335731,39.2,39.4,37.0,38.2,16786.55,0.0,1.0
2019-09-05,1.95,1.97,1.86,1.96,239834,39.0,39.4,37.2,39.2,11991.7,0.0,1.0
2019-09-06,1.9,1.95,1.85,1.94,223821,38.0,39.0,37.0,38.8,11191.05,0.0,1.0
2019-09-09,1.91,1.92,1.84,1.88,169556,38.2,38.4,36.8,37.6,8477.8,0.0,1.0
2019-09-10,1.85,1.92,1.85,1.9,165212,37.0,38.4,37.0,38.0,8260.6,0.0,1.0
2019-09-11,2.0,2.0,1.84,1.85,380336,40.0,40.0,36.8,37.0,19016.8,0.0,1.0
2019-09-12,1.95,2.02,1.9,2.02,491925,39.0,40.4,38.0,40.4,24596.25,0.0,1.0
2019-09-13,1.91,2.28,1.85,2.25,2315266,38.2,45.6,37.0,45.0,115763.3,0.0,1.0
2019-09-16,1.98,2.042,1.81,1.89,757428,39.6,40.84,36.2,37.8,37871.4,0.0,1.0
2019-09-17,2.01,2.05,1.9,2.0,588271,40.2,41.0,38.0,40.0,29413.55,0.0,1.0
2019-09-18,1.92,2.02,1.91,2.02,371632,38.4,40.4,38.2,40.4,18581.6,0.0,1.0
2019-09-19,1.93,1.98,1.87,1.93,260123,38.6,39.6,37.4,38.6,13006.15,0.0,1.0
2019-09-20,1.94,1.97,1.88,1.92,175193,38.8,39.4,37.6,38.4,8759.65,0.0,1.0
2019-09-23,1.89,1.96,1.85,1.96,212806,37.8,39.2,37.0,39.2,10640.3,0.0,1.0
2019-09-24,1.83,1.9,1.79,1.89,224230,36.6,38.0,35.8,37.8,11211.5,0.0,1.0
2019-09-25,1.76,1.85,1.7,1.85,316644,35.2,37.0,34.0,37.0,15832.2,0.0,1.0
2019-09-26,1.71,1.77,1.681,1.76,226774,34.2,35.4,33.62,35.2,11338.7,0.0,1.0
2019-09-27,1.69,1.74,1.65,1.72,171784,33.8,34.8,33.0,34.4,8589.2,0.0,1.0
2019-09-30,1.71,1.8,1.66,1.72,184198,34.2,36.0,33.2,34.4,9209.9,0.0,1.0
2019-10-01,1.8,1.87,1.72,1.72,296364,36.0,37.4,34.4,34.4,14818.2,0.0,1.0
2019-10-02,1.81,1.83,1.72,1.77,164697,36.2,36.6,34.4,35.4,8234.85,0.0,1.0
2019-10-03,1.94,1.96,1.76,1.8,326752,38.8,39.2,35.2,36.0,16337.6,0.0,1.0
2019-10-04,1.91,1.94,1.84,1.91,186100,38.2,38.8,36.8,38.2,9305,0.0,1.0
2019-10-07,1.96,2.03,1.92,1.97,273293,39.2,40.6,38.4,39.4,13664.65,0.0,1.0
2019-10-08,2.04,2.14,1.958,1.98,481444,40.8,42.8,39.16,39.6,24072.2,0.0,1.0
2019-10-09,2.09,2.15,2.04,2.1,326844,41.8,43.0,40.8,42.0,16342.2,0.0,1.0
2019-10-10,1.83,2.03,1.81,2.0,666381,36.6,40.6,36.2,40.0,33319.05,0.0,1.0
2019-10-11,1.82,1.88,1.75,1.83,362180,36.4,37.6,35.0,36.6,18109,0.0,1.0
2019-10-14,1.79,1.89,1.76,1.85,290499,35.8,37.8,35.2,37.0,14524.95,0.0,1.0
2019-10-15,1.73,1.8,1.72,1.77,258870,34.6,36.0,34.4,35.4,12943.5,0.0,1.0
2019-10-16,1.77,1.795,1.73,1.73,172075,35.4,35.9,34.6,34.6,8603.75,0.0,1.0
2019-10-17,1.74,1.79,1.73,1.79,128413,34.8,35.8,34.6,35.8,6420.65,0.0,1.0
2019-10-18,1.69,1.758,1.68,1.75,122879,33.8,35.16,33.6,35.0,6143.95,0.0,1.0
2019-10-21,1.734,1.75,1.69,1.69,69744,34.68,35.0,33.8,33.8,3487.2,0.0,1.0
2019-10-22,1.7,1.76,1.698,1.73,103271,34.0,35.2,33.96,34.6,5163.55,0.0,1.0
2019-10-23,1.74,1.74,1.69,1.71,56576,34.8,34.8,33.8,34.2,2828.8,0.0,1.0
2019-10-24,1.75,1.78,1.73,1.75,85120,35.0,35.6,34.6,35.0,4256,0.0,1.0
2019-10-25,1.77,1.79,1.73,1.74,94647,35.4,35.8,34.6,34.8,4732.35,0.0,1.0
2019-10-28,1.81,1.83,1.75,1.75,105716,36.2,36.6,35.0,35.0,5285.8,0.0,1.0
2019-10-29,1.79,1.84,1.74,1.82,97205,35.8,36.8,34.8,36.4,4860.25,0.0,1.0
2019-10-30,1.883,1.97,1.78,1.79,592427,37.66,39.4,35.6,35.8,29621.35,0.0,1.0
2019-10-31,1.9,1.94,1.83,1.88,124361,38.0,38.8,36.6,37.6,6218.05,0.0,1.0
2019-11-01,1.86,1.889,1.85,1.88,62217,37.2,37.78,37.0,37.6,3110.85,0.0,1.0
2019-11-04,1.87,1.92,1.83,1.89,194714,37.4,38.4,36.6,37.8,9735.7,0.0,1.0
2019-11-05,1.84,1.87,1.81,1.87,87204,36.8,37.4,36.2,37.4,4360.2,0.0,1.0
2019-11-06,1.79,1.85,1.77,1.82,129784,35.8,37.0,35.4,36.4,6489.2,0.0,1.0
2019-11-07,1.8,1.82,1.76,1.79,107299,36.0,36.4,35.2,35.8,5364.95,0.0,1.0
2019-11-08,1.824,1.84,1.76,1.81,139996,36.48,36.8,35.2,36.2,6999.8,0.0,1.0
2019-11-11,1.77,1.81,1.77,1.79,63325,35.4,36.2,35.4,35.8,3166.25,0.0,1.0
2019-11-12,1.81,1.83,1.759,1.82,68778,36.2,36.6,35.18,36.4,3438.9,0.0,1.0
2019-11-13,1.808,1.82,1.79,1.82,27752,36.16,36.4,35.8,36.4,1387.6,0.0,1.0
2019-11-14,1.82,1.85,1.78,1.8,79752,36.4,37.0,35.6,36.0,3987.6,0.0,1.0
2019-11-15,1.83,1.9,1.82,1.85,99224,36.6,38.0,36.4,37.0,4961.2,0.0,1.0
2019-11-18,1.803,1.83,1.79,1.81,49945,36.06,36.6,35.8,36.2,2497.25,0.0,1.0
2019-11-19,1.86,1.87,1.809,1.81,155190,37.2,37.4,36.18,36.2,7759.5,0.0,1.0
2019-11-20,1.83,1.88,1.8,1.83,136192,36.6,37.6,36.0,36.6,6809.6,0.0,1.0
2019-11-21,1.85,1.86,1.8,1.85,91536,37.0,37.2,36.0,37.0,4576.8,0.0,1.0
2019-11-22,1.83,1.91,1.82,1.82,170984,36.6,38.2,36.4,36.4,8549.2,0.0,1.0
2019-11-25,1.87,1.89,1.84,1.84,55681,37.4,37.8,36.8,36.8,2784.05,0.0,1.0
2019-11-26,1.91,1.95,1.84,1.88,180572,38.2,39.0,36.8,37.6,9028.6,0.0,1.0
2019-11-27,2.03,2.07,1.911,1.93,235589,40.6,41.4,38.22,38.6,11779.45,0.0,1.0
2019-11-29,2.06,2.06,1.99,2.04,66592,41.2,41.2,39.8,40.8,3329.6,0.0,1.0
2019-12-02,2.16,2.64,2.03,2.64,7852202,43.2,52.8,40.6,52.8,392610.1,0.0,1.0
2019-12-03,1.96,2.1,1.86,2.05,833189,39.2,42.0,37.2,41.0,41659.45,0.0,1.0
2019-12-04,1.95,2.01,1.86,2.01,338295,39.0,40.2,37.2,40.2,16914.75,0.0,1.0
2019-12-05,1.98,1.99,1.9,1.9,167625,39.6,39.8,38.0,38.0,8381.25,0.0,1.0
2019-12-06,1.98,2.032,1.952,2.0,143229,39.6,40.64,39.04,40.0,7161.45,0.0,1.0
2019-12-09,1.91,2.0,1.88,1.95,166728,38.2,40.0,37.6,39.0,8336.4,0.0,1.0
2019-12-10,1.92,1.95,1.87,1.93,127696,38.4,39.0,37.4,38.6,6384.8,0.0,1.0
2019-12-11,1.93,1.96,1.875,1.96,119349,38.6,39.2,37.5,39.2,5967.45,0.0,1.0
2019-12-12,1.9,1.92,1.861,1.9,232504,38.0,38.4,37.22,38.0,11625.2,0.0,1.0
2019-12-13,1.89,1.91,1.85,1.88,196143,37.8,38.2,37.0,37.6,9807.15,0.0,1.0
2019-12-16,1.8,1.94,1.8,1.89,202877,36.0,38.8,36.0,37.8,10143.85,0.0,1.0
2019-12-17,1.79,1.84,1.77,1.83,166597,35.8,36.8,35.4,36.6,8329.85,0.0,1.0
2019-12-18,1.8,1.81,1.77,1.77,104321,36.0,36.2,35.4,35.4,5216.05,0.0,1.0
2019-12-19,1.74,1.81,1.74,1.77,230293,34.8,36.2,34.8,35.4,11514.65,0.0,1.0
2019-12-20,1.77,1.82,1.74,1.74,303168,35.4,36.4,34.8,34.8,15158.4,0.0,1.0
2019-12-23,1.74,1.87,1.73,1.77,407048,34.8,37.4,34.6,35.4,20352.4,0.0,1.0
2019-12-24,1.75,1.78,1.72,1.78,149798,35.0,35.6,34.4,35.6,7489.9,0.0,1.0
2019-12-26,1.735,1.75,1.69,1.73,384004,34.7,35.0,33.8,34.6,19200.2,0.0,1.0
2019-12-27,1.72,1.74,1.71,1.71,253239,34.4,34.8,34.2,34.2,12661.95,0.0,1.0
2019-12-30,1.71,1.73,1.7,1.72,153113,34.2,34.6,34.0,34.4,7655.65,0.0,1.0
2019-12-31,1.75,1.785,1.7,1.71,263843,35.0,35.7,34.0,34.2,13192.15,0.0,1.0
2020-01-02,1.74,1.8,1.73,1.73,213900,34.8,36.0,34.6,34.6,10695,0.0,1.0
2020-01-03,1.71,1.76,1.7,1.75,120573,34.2,35.2,34.0,35.0,6028.65,0.0,1.0
2020-01-06,1.7,1.73,1.69,1.7,161503,34.0,34.6,33.8,34.0,8075.15,0.0,1.0
2020-01-07,1.74,1.791,1.7,1.72,705893,34.8,35.82,34.0,34.4,35294.65,0.0,1.0
2020-01-08,1.77,1.79,1.74,1.76,269719,35.4,35.8,34.8,35.2,13485.95,0.0,1.0
2020-01-09,1.73,1.79,1.73,1.79,266155,34.6,35.8,34.6,35.8,13307.75,0.0,1.0
2020-01-10,2.16,2.35,1.79,2.2,3883819,43.2,47.0,35.8,44.0,194190.95,0.0,1.0
2020-01-13,2.0,2.2,1.93,2.16,655772,40.0,44.0,38.6,43.2,32788.6,0.0,1.0
2020-01-14,1.92,2.02,1.85,1.99,256112,38.4,40.4,37.0,39.8,12805.6,0.0,1.0
2020-01-15,1.87,1.92,1.831,1.91,187194,37.4,38.4,36.62,38.2,9359.7,0.0,1.0
2020-01-16,1.93,1.94,1.87,1.87,199183,38.6,38.8,37.4,37.4,9959.15,0.0,1.0
2020-01-17,1.94,1.966,1.91,1.93,143026,38.8,39.32,38.2,38.6,7151.3,0.0,1.0
2020-01-21,1.92,1.98,1.88,1.9,151012,38.4,39.6,37.6,38.0,7550.6,0.0,1.0
2020-01-22,1.88,1.93,1.88,1.92,67660,37.6,38.6,37.6,38.4,3383,0.0,1.0
2020-01-23,1.87,1.92,1.85,1.89,44859,37.4,38.4,37.0,37.8,2242.95,0.0,1.0
2020-01-24,1.85,1.92,1.8,1.92,136587,37.0,38.4,36.0,38.4,6829.35,0.0,1.0
2020-01-27,1.87,2.05,1.86,1.91,448819,37.4,41.0,37.2,38.2,22440.95,0.0,1.0
2020-01-28,1.85,1.91,1.85,1.87,163064,37.0,38.2,37.0,37.4,8153.2,0.0,1.0
2020-01-29,1.83,1.891,1.82,1.86,92890,36.6,37.82,36.4,37.2,4644.5,0.0,1.0
2020-01-30,1.81,1.84,1.81,1.81,78997,36.2,36.8,36.2,36.2,3949.85,0.0,1.0
2020-01-31,1.8,1.84,1.8,1.8,114707,36.0,36.8,36.0,36.0,5735.35,0.0,1.0
2020-02-03,1.78,1.84,1.75,1.8,106091,35.6,36.8,35.0,36.0,5304.55,0.0,1.0
2020-02-04,1.78,1.83,1.75,1.83,119905,35.6,36.6,35.0,36.6,5995.25,0.0,1.0
2020-02-05,1.81,1.84,1.78,1.79,64526,36.2,36.8,35.6,35.8,3226.3,0.0,1.0
2020-02-06,1.81,1.84,1.79,1.82,47658,36.2,36.8,35.8,36.4,2382.9,0.0,1.0
2020-02-07,1.8,1.84,1.7899,1.83,73844,36.0,36.8,35.798,36.6,3692.2,0.0,1.0
2020-02-10,1.8,1.829,1.79,1.82,44163,36.0,36.58,35.8,36.4,2208.15,0.0,1.0
2020-02-11,1.85,1.879,1.79,1.8,44723,37.0,37.58,35.8,36.0,2236.15,0.0,1.0
2020-02-12,1.86,1.89,1.81,1.84,85239,37.2,37.8,36.2,36.8,4261.95,0.0,1.0
2020-02-13,1.86,1.87,1.83,1.83,38161,37.2,37.4,36.6,36.6,1908.05,0.0,1.0
2020-02-14,1.92,1.92,1.84,1.85,153193,38.4,38.4,36.8,37.0,7659.65,0.0,1.0
2020-02-18,1.97,2.03,1.91,1.94,258963,39.4,40.6,38.2,38.8,12948.15,0.0,1.0
2020-02-19,1.99,1.99,1.94,1.98,99755,39.8,39.8,38.8,39.6,4987.75,0.0,1.0
2020-02-20,1.99,1.99,1.96,1.97,80589,39.8,39.8,39.2,39.4,4029.45,0.0,1.0
2020-02-21,1.97,1.99,1.921,1.96,94716,39.4,39.8,38.42,39.2,4735.8,0.0,1.0
2020-02-24,1.93,1.94,1.85,1.94,71097,38.6,38.8,37.0,38.8,3554.85,0.0,1.0
2020-02-25,1.91,2.03,1.87,1.94,160363,38.2,40.6,37.4,38.8,8018.15,0.0,1.0
2020-02-26,1.91,1.95,1.87,1.9,77862,38.2,39.0,37.4,38.0,3893.1,0.0,1.0
2020-02-27,1.86,1.909,1.77,1.9,186337,37.2,38.18,35.4,38.0,9316.85,0.0,1.0
2020-02-28,1.84,1.851,1.8,1.82,140935,36.8,37.02,36.0,36.4,7046.75,0.0,1.0
2020-03-02,1.89,1.91,1.81,1.85,142392,37.8,38.2,36.2,37.0,7119.6,0.0,1.0
2020-03-03,1.91,1.94,1.88,1.93,81347,38.2,38.8,37.6,38.6,4067.35,0.0,1.0
2020-03-04,1.88,1.96,1.86,1.92,134359,37.6,39.2,37.2,38.4,6717.95,0.0,1.0
2020-03-05,1.89,1.92,1.85,1.85,76961,37.8,38.4,37.0,37.0,3848.05,0.0,1.0
2020-03-06,1.82,1.902,1.8,1.89,113560,36.4,38.04,36.0,37.8,5678,0.0,1.0
2020-03-09,1.695,1.8,1.69,1.8,257798,33.9,36.0,33.8,36.0,12889.9,0.0,1.0
2020-03-10,1.66,1.79,1.55,1.7,242610,33.2,35.8,31.0,34.0,12130.5,0.0,1.0
2020-03-11,1.542,1.65,1.52,1.61,167134,30.84,33.0,30.4,32.2,8356.7,0.0,1.0
2020-03-12,1.38,1.5,1.29,1.5,246922,27.6,30.0,25.8,30.0,12346.1,0.0,1.0
2020-03-13,1.26,1.443,1.12,1.41,267062,25.2,28.86,22.4,28.2,13353.1,0.0,1.0
2020-03-16,1.06,1.2,0.87,1.2,159252,21.2,24.0,17.4,24.0,7962.6,0.0,1.0
2020-03-17,1.26,1.36,1.0,1.0,119537,25.2,27.2,20.0,20.0,5976.85,0.0,1.0
2020-03-18,1.233,1.3,1.133,1.133,80554,24.66,26.0,22.66,22.66,4027.7,0.0,1.0
2020-03-19,1.267,1.33,1.21,1.21,36021,25.34,26.6,24.2,24.2,1801.05,0.0,1.0
2020-03-20,1.21,1.41,1.2,1.33,75037,24.2,28.2,24.0,26.6,3751.85,0.0,1.0
2020-03-23,1.27,1.279,1.2,1.22,65646,25.4,25.58,24.0,24.4,3282.3,0.0,1.0
2020-03-24,1.47,1.53,1.26,1.26,187356,29.4,30.6,25.2,25.2,9367.8,0.0,1.0
2020-03-25,1.53,1.53,1.4,1.47,65963,30.6,30.6,28.0,29.4,3298.15,0.0,1.0
2020-03-26,1.67,1.67,1.44,1.53,70084,33.4,33.4,28.8,30.6,3504.2,0.0,1.0
2020-03-27,1.52,1.6,1.51,1.51,107387,30.4,32.0,30.2,30.2,5369.35,0.0,1.0
2020-03-30,1.54,1.58,1.457,1.54,68314,30.8,31.6,29.14,30.8,3415.7,0.0,1.0
2020-03-31,1.45,1.59,1.4,1.5,107175,29.0,31.8,28.0,30.0,5358.75,0.0,1.0
2020-04-01,1.37,1.505,1.34,1.41,106078,27.4,30.1,26.8,28.2,5303.9,0.0,1.0
2020-04-02,1.162,1.374,1.0,1.34,266679,23.24,27.48,20.0,26.8,13333.95,0.0,1.0
2020-04-03,1.29,1.32,1.151,1.17,117199,25.8,26.4,23.02,23.4,5859.95,0.0,1.0
2020-04-06,1.4,1.47,1.35,1.35,124546,28.0,29.4,27.0,27.0,6227.3,0.0,1.0
2020-04-07,1.44,1.51,1.36,1.39,65958,28.8,30.2,27.2,27.8,3297.9,0.0,1.0
2020-04-08,1.47,1.6,1.4,1.41,93137,29.4,32.0,28.0,28.2,4656.85,0.0,1.0
2020-04-09,1.5,1.54,1.45,1.48,56995,30.0,30.8,29.0,29.6,2849.75,0.0,1.0
2020-04-13,1.55,1.59,1.51,1.51,40269,31.0,31.8,30.2,30.2,2013.45,0.0,1.0
2020-04-14,1.59,1.62,1.56,1.56,61796,31.8,32.4,31.2,31.2,3089.8,0.0,1.0
2020-04-15,1.55,1.6,1.42,1.6,71350,31.0,32.0,28.4,32.0,3567.5,0.0,1.0
2020-04-16,1.56,1.57,1.49,1.556,26195,31.2,31.4,29.8,31.12,1309.75,0.0,1.0
2020-04-17,1.55,1.6,1.51,1.52,46788,31.0,32.0,30.2,30.4,2339.4,0.0,1.0
2020-04-20,1.6,1.63,1.53,1.54,88246,32.0,32.6,30.6,30.8,4412.3,0.0,1.0
2020-04-21,1.58,1.6,1.495,1.53,44149,31.6,32.0,29.9,30.6,2207.45,0.0,1.0
2020-04-22,1.62,1.62,1.52,1.55,36909,32.4,32.4,30.4,31.0,1845.45,0.0,1.0
2020-04-23,1.6,1.64,1.59,1.59,71256,32.0,32.8,31.8,31.8,3562.8,0.0,1.0
2020-04-24,1.69,1.74,1.58,1.58,115346,33.8,34.8,31.6,31.6,5767.3,0.0,1.0
2020-04-27,1.79,1.82,1.735,1.75,171266,35.8,36.4,34.7,35.0,8563.3,0.0,1.0
2020-04-28,1.792,1.83,1.7,1.75,118378,35.84,36.6,34.0,35.0,5918.9,0.0,1.0
2020-04-29,1.958,1.98,1.76,1.86,299443,39.16,39.6,35.2,37.2,14972.15,0.0,1.0
2020-04-30,1.92,1.98,1.77,1.98,71190,38.4,39.6,35.4,39.6,3559.5,0.0,1.0
2020-05-01,1.89,2.16,1.81,2.15,699062,37.8,43.2,36.2,43.0,34953.1,0.0,1.0
2020-05-04,1.85,1.94,1.71,1.94,128519,37.0,38.8,34.2,38.8,6425.95,0.0,1.0
2020-05-05,1.71,1.85,1.65,1.85,304995,34.2,37.0,33.0,37.0,15249.75,0.0,1.0
2020-05-06,1.72,1.93,1.72,1.83,111641,34.4,38.6,34.4,36.6,5582.05,0.0,1.0
2020-05-07,1.73,1.75,1.6,1.71,90525,34.6,35.0,32.0,34.2,4526.25,0.0,1.0
2020-05-08,1.77,1.81,1.73,1.73,98219,35.4,36.2,34.6,34.6,4910.95,0.0,1.0
2020-05-11,1.95,1.99,1.79,1.79,211032,39.0,39.8,35.8,35.8,10551.6,0.0,1.0
2020-05-12,1.91,1.99,1.82,1.99,141548,38.2,39.8,36.4,39.8,7077.4,0.0,1.0
2020-05-13,1.85,1.9,1.76,1.88,76806,37.0,38.0,35.2,37.6,3840.3,0.0,1.0
2020-05-14,1.74,1.84,1.7,1.78,136104,34.8,36.8,34.0,35.6,6805.2,0.0,1.0
2020-05-15,1.76,1.807,1.73,1.76,52478,35.2,36.14,34.6,35.2,2623.9,0.0,1.0
2020-05-18,1.9,1.9,1.72,1.86,168705,38.0,38.0,34.4,37.2,8435.25,0.0,1.0
2020-05-19,1.9,1.935,1.85,1.92,65033,38.0,38.7,37.0,38.4,3251.65,0.0,1.0
2020-05-20,2.03,2.15,1.81,1.9,681930,40.6,43.0,36.2,38.0,34096.5,0.0,1.0
2020-05-21,2.0,2.58,1.95,2.06,2388360,40.0,51.6,39.0,41.2,119418,0.0,1.0
2020-05-22,2.01,2.08,1.92,2.01,241451,40.2,41.6,38.4,40.2,12072.55,0.0,1.0
2020-05-26,2.1,2.15,2.01,2.11,250486,42.0,43.0,40.2,42.2,12524.3,0.0,1.0
2020-05-27,2.0,2.12,1.97,2.11,141093,40.0,42.4,39.4,42.2,7054.65,0.0,1.0
2020-05-28,2.0,2.08,1.99,2.05,118322,40.0,41.6,39.8,41.0,5916.1,0.0,1.0
2020-05-29,2.04,2.09,2.0,2.0,136898,40.8,41.8,40.0,40.0,6844.9,0.0,1.0
2020-06-01,2.2,2.24,2.04,2.06,309003,44.0,44.8,40.8,41.2,15450.15,0.0,1.0
2020-06-02,2.15,2.28,2.09,2.22,226666,43.0,45.6,41.8,44.4,11333.3,0.0,1.0
2020-06-03,2.19,2.21,2.12,2.21,112924,43.8,44.2,42.4,44.2,5646.2,0.0,1.0
2020-06-04,2.3,2.38,2.19,2.2,508119,46.0,47.6,43.8,44.0,25405.95,0.0,1.0
2020-06-05,2.47,2.69,2.34,2.44,959114,49.4,53.8,46.8,48.8,47955.7,0.0,1.0
2020-06-08,2.61,2.79,2.47,2.63,1778941,52.2,55.8,49.4,52.6,88947.05,0.0,1.0
2020-06-09,2.5,2.64,2.45,2.64,659476,50.0,52.8,49.0,52.8,32973.8,0.0,1.0
2020-06-10,2.47,2.57,2.16,2.57,751164,49.4,51.4,43.2,51.4,37558.2,0.0,1.0
2020-06-11,2.24,2.37,2.23,2.35,561421,44.8,47.4,44.6,47.0,28071.05,0.0,1.0
2020-06-12,2.28,2.35,2.04,2.3,597946,45.6,47.0,40.8,46.0,29897.3,0.0,1.0
2020-06-15,1.97,2.18,1.94,2.11,897310,39.4,43.6,38.8,42.2,44865.5,0.0,1.0
2020-06-16,2.156,2.17,1.99,2.05,373865,43.12,43.4,39.8,41.0,18693.25,0.0,1.0
2020-06-17,2.15,2.25,2.095,2.22,226599,43.0,45.0,41.9,44.4,11329.95,0.0,1.0
2020-06-18,2.11,2.16,2.05,2.15,215885,42.2,43.2,41.0,43.0,10794.25,0.0,1.0
2020-06-19,2.05,2.13,2.02,2.09,185441,41.0,42.6,40.4,41.8,9272.05,0.0,1.0
2020-06-22,2.08,2.19,2.0,2.02,189213,41.6,43.8,40.0,40.4,9460.65,0.0,1.0
2020-06-23,2.15,2.22,2.08,2.08,217362,43.0,44.4,41.6,41.6,10868.1,0.0,1.0
2020-06-24,2.14,2.25,2.08,2.15,201027,42.8,45.0,41.6,43.0,10051.35,0.0,1.0
2020-06-25,2.17,2.27,2.09,2.11,318300,43.4,45.4,41.8,42.2,15915,0.0,1.0
2020-06-26,2.32,2.34,2.18,2.22,351033,46.4,46.8,43.6,44.4,17551.65,0.0,1.0
2020-06-29,2.26,2.38,2.25,2.37,228839,45.2,47.6,45.0,47.4,11441.95,0.0,1.0
2020-06-30,2.18,2.28,2.16,2.27,235115,43.6,45.6,43.2,45.4,11755.75,0.0,1.0
2020-07-01,2.37,2.6,2.08,2.25,2603425,47.4,52.0,41.6,45.0,130171.25,0.0,1.0
2020-07-02,2.24,2.66,2.2,2.3,1572405,44.8,53.2,44.0,46.0,78620.25,0.0,1.0
2020-07-06,2.2,2.28,2.11,2.27,313968,44.0,45.6,42.2,45.4,15698.4,0.0,1.0
2020-07-07,2.11,2.2,2.079,2.18,210808,42.2,44.0,41.58,43.6,10540.4,0.0,1.0
2020-07-08,2.08,2.11,2.038,2.09,185245,41.6,42.2,40.76,41.8,9262.25,0.0,1.0
2020-07-09,1.99,2.11,1.96,2.07,488960,39.8,42.2,39.2,41.4,24448,0.0,1.0
2020-07-10,1.98,2.04,1.95,2.0,153026,39.6,40.8,39.0,40.0,7651.3,0.0,1.0
2020-07-13,1.98,2.07,1.92,2.0,326089,39.6,41.4,38.4,40.0,16304.45,0.0,1.0
2020-07-14,1.99,2.03,1.96,1.97,65565,39.8,40.6,39.2,39.4,3278.25,0.0,1.0
2020-07-15,1.99,2.07,1.97,2.0,377894,39.8,41.4,39.4,40.0,18894.7,0.0,1.0
2020-07-16,2.02,2.02,1.96,1.97,192518,40.4,40.4,39.2,39.4,9625.9,0.0,1.0
2020-07-17,2.02,2.12,1.99,2.02,340200,40.4,42.4,39.8,40.4,17010,0.0,1.0
2020-07-20,2.06,2.07,2.0,2.04,230809,41.2,41.4,40.0,40.8,11540.45,0.0,1.0
2020-07-21,1.98,2.09,1.96,2.06,270197,39.6,41.8,39.2,41.2,13509.85,0.0,1.0
2020-07-22,2.03,2.0499,2.0,2.0,84294,40.6,40.998,40.0,40.0,4214.7,0.0,1.0
2020-07-23,2.0,2.061,1.99,2.03,206645,40.0,41.22,39.8,40.6,10332.25,0.0,1.0
2020-07-24,1.95,2.0,1.94,2.0,115195,39.0,40.0,38.8,40.0,5759.75,0.0,1.0
2020-07-27,2.08,2.09,1.97,2.0,388891,41.6,41.8,39.4,40.0,19444.55,0.0,1.0
2020-07-28,2.07,2.12,2.0,2.12,372944,41.4,42.4,40.0,42.4,18647.2,0.0,1.0
2020-07-29,1.97,2.0491,1.95,2.04,273514,39.4,40.982,39.0,40.8,13675.7,0.0,1.0
2020-07-30,2.06,2.18,1.95,1.97,690807,41.2,43.6,39.0,39.4,34540.35,0.0,1.0
2020-07-31,2.01,2.08,1.98,2.06,215920,40.2,41.6,39.6,41.2,10796,0.0,1.0
2020-08-03,1.94,2.0101,1.92,2.0,277881,38.8,40.202,38.4,40.0,13894.05,0.0,1.0
2020-08-04,1.93,1.9603,1.91,1.95,165479,38.6,39.206,38.2,39.0,8273.95,0.0,1.0
2020-08-05,1.92,1.95,1.88,1.93,299569,38.4,39.0,37.6,38.6,14978.45,0.0,1.0
2020-08-06,1.9,1.931,1.89,1.91,106039,38.0,38.62,37.8,38.2,5301.95,0.0,1.0
2020-08-07,1.91,1.94,1.85,1.9,318481,38.2,38.8,37.0,38.0,15924.05,0.0,1.0
2020-08-10,2.03,2.06,1.91,1.91,406903,40.6,41.2,38.2,38.2,20345.15,0.0,1.0
2020-08-11,1.97,2.02,1.96,2.02,245405,39.4,40.4,39.2,40.4,12270.25,0.0,1.0
2020-08-12,1.97,2.0,1.89,1.99,382244,39.4,40.0,37.8,39.8,19112.2,0.0,1.0
2020-08-13,1.86,1.9598,1.82,1.94,225711,37.2,39.196,36.4,38.8,11285.55,0.0,1.0
2020-08-14,1.9,1.9057,1.82,1.87,287411,38.0,38.114,36.4,37.4,14370.55,0.0,1.0
2020-08-17,1.86,1.9,1.83,1.88,120313,37.2,38.0,36.6,37.6,6015.65,0.0,1.0
2020-08-18,1.84,1.88,1.83,1.86,161322,36.8,37.6,36.6,37.2,8066.1,0.0,1.0
2020-08-19,1.83,1.8587,1.82,1.83,77427,36.6,37.174,36.4,36.6,3871.35,0.0,1.0
2020-08-20,1.83,1.83,1.8,1.82,118271,36.6,36.6,36.0,36.4,5913.55,0.0,1.0
2020-08-21,1.75,1.82,1.75,1.8,189133,35.0,36.4,35.0,36.0,9456.65,0.0,1.0
2020-08-24,1.67,1.78,1.67,1.78,206063,33.4,35.6,33.4,35.6,10303.15,0.0,1.0
2020-08-25,1.69,1.72,1.645,1.7,120820,33.8,34.4,32.9,34.0,6041,0.0,1.0
2020-08-26,1.65,1.6967,1.635,1.68,141378,33.0,33.934,32.7,33.6,7068.9,0.0,1.0
2020-08-27,1.68,1.7,1.62,1.64,107365,33.6,34.0,32.4,32.8,5368.25,0.0,1.0
2020-08-28,1.68,1.72,1.67,1.7,120343,33.6,34.4,33.4,34.0,6017.15,0.0,1.0
2020-08-31,1.72,1.89,1.6801,1.88,567692,34.4,37.8,33.602,37.6,28384.6,0.0,1.0
2020-09-01,1.65,1.7,1.61,1.68,240977,33.0,34.0,32.2,33.6,12048.85,0.0,1.0
2020-09-02,1.64,1.69,1.55,1.69,281812,32.8,33.8,31.0,33.8,14090.6,0.0,1.0
2020-09-03,1.61,1.6799,1.6,1.6,125245,32.2,33.598,32.0,32.0,6262.25,0.0,1.0
2020-09-04,1.59,1.625,1.55,1.61,244263,31.8,32.5,31.0,32.2,12213.15,0.0,1.0
2020-09-08,1.58,1.62,1.545,1.6,71050,31.6,32.4,30.9,32.0,3552.5,0.0,1.0
2020-09-09,1.58,1.67,1.57,1.58,137322,31.6,33.4,31.4,31.6,6866.1,0.0,1.0
2020-09-10,1.67,1.71,1.58,1.6,201303,33.4,34.2,31.6,32.0,10065.15,0.0,1.0
2020-09-11,1.6,1.71,1.6,1.69,168091,32.0,34.2,32.0,33.8,8404.55,0.0,1.0
2020-09-14,1.68,1.7,1.58,1.58,48394,33.6,34.0,31.6,31.6,2419.7,0.0,1.0
2020-09-15,1.71,1.78,1.68,1.68,104132,34.2,35.6,33.6,33.6,5206.6,0.0,1.0
2020-09-16,1.69,1.75,1.69,1.72,53450,33.8,35.0,33.8,34.4,2672.5,0.0,1.0
2020-09-17,1.8,1.8,1.66,1.69,58061,36.0,36.0,33.2,33.8,2903.05,0.0,1.0
2020-09-18,1.73,1.8293,1.71,1.79,99694,34.6,36.586,34.2,35.8,4984.7,0.0,1.0
2020-09-21,1.68,1.75,1.65,1.75,47131,33.6,35.0,33.0,35.0,2356.55,0.0,1.0
2020-09-22,1.68,1.71,1.67,1.7,46008,33.6,34.2,33.4,34.0,2300.4,0.0,1.0
2020-09-23,1.67,1.709,1.65,1.69,61192,33.4,34.18,33.0,33.8,3059.6,0.0,1.0
2020-09-24,1.6,1.66,1.56,1.65,90067,32.0,33.2,31.2,33.0,4503.35,0.0,1.0
2020-09-25,1.64,1.679,1.61,1.61,28304,32.8,33.58,32.2,32.2,1415.2,0.0,1.0
2020-09-28,1.7,1.73,1.66,1.69,37144,34.0,34.6,33.2,33.8,1857.2,0.0,1.0
2020-09-29,1.68,1.69,1.64,1.65,38036,33.6,33.8,32.8,33.0,1901.8,0.0,1.0
2020-09-30,1.74,1.75,1.68,1.68,81162,34.8,35.0,33.6,33.6,4058.1,0.0,1.0
2020-10-01,1.75,1.76,1.64,1.7,226421,35.0,35.2,32.8,34.0,11321.05,0.0,1.0
2020-10-02,1.73,1.75,1.64,1.69,109532,34.6,35.0,32.8,33.8,5476.6,0.0,1.0
2020-10-05,1.73,1.75,1.705,1.71,63245,34.6,35.0,34.1,34.2,3162.25,0.0,1.0
2020-10-06,1.85,1.955,1.7022,1.76,503855,37.0,39.1,34.044,35.2,25192.75,0.0,1.0
2020-10-07,1.88,1.92,1.78,1.85,149339,37.6,38.4,35.6,37.0,7466.95,0.0,1.0
2020-10-08,1.77,1.925,1.77,1.85,200559,35.4,38.5,35.4,37.0,10027.95,0.0,1.0
2020-10-09,1.89,1.94,1.84,1.85,217772,37.8,38.8,36.8,37.0,10888.6,0.0,1.0
2020-10-12,1.82,1.93,1.8101,1.92,112659,36.4,38.6,36.202,38.4,5632.95,0.0,1.0
2020-10-13,1.92,1.9901,1.83,1.91,329319,38.4,39.802,36.6,38.2,16465.95,0.0,1.0
2020-10-14,1.83,1.97,1.82,1.97,286200,36.6,39.4,36.4,39.4,14310,0.0,1.0
2020-10-15,1.79,1.83,1.7236,1.83,210312,35.8,36.6,34.472,36.6,10515.6,0.0,1.0
2020-10-16,1.76,1.77,1.73,1.77,50305,35.2,35.4,34.6,35.4,2515.25,0.0,1.0
2020-10-19,1.72,1.7545,1.7,1.75,76387,34.4,35.09,34.0,35.0,3819.35,0.0,1.0
2020-10-20,1.68,1.74,1.65,1.72,135871,33.6,34.8,33.0,34.4,6793.55,0.0,1.0
2020-10-21,1.63,1.7432,1.63,1.71,150095,32.6,34.864,32.6,34.2,7504.75,0.0,1.0
2020-10-22,1.7,1.76,1.62,1.7,224960,34.0,35.2,32.4,34.0,11248,0.0,1.0
2020-10-23,1.68,1.74,1.68,1.73,92584,33.6,34.8,33.6,34.6,4629.2,0.0,1.0
2020-10-26,1.68,1.74,1.65,1.71,89714,33.6,34.8,33.0,34.2,4485.7,0.0,1.0
2020-10-27,1.66,1.74,1.66,1.71,63607,33.2,34.8,33.2,34.2,3180.35,0.0,1.0
2020-10-28,1.63,1.73,1.53,1.68,203209,32.6,34.6,30.6,33.6,10160.45,0.0,1.0
2020-10-29,1.59,1.67,1.5768,1.67,67548,31.8,33.4,31.536,33.4,3377.4,0.0,1.0
2020-10-30,1.5,1.6236,1.5,1.59,122729,30.0,32.472,30.0,31.8,6136.45,0.0,1.0
2020-11-02,1.53,1.59,1.5159,1.5607,39767,30.6,31.8,30.318,31.214,1988.35,0.0,1.0
2020-11-03,1.54,1.61,1.53,1.569,42881,30.8,32.2,30.6,31.38,2144.05,0.0,1.0
2020-11-04,1.54,1.585,1.54,1.56,21650,30.8,31.7,30.8,31.2,1082.5,0.0,1.0
2020-11-05,1.64,1.65,1.53,1.55,138769,32.8,33.0,30.6,31.0,6938.45,0.0,1.0
2020-11-06,1.67,1.68,1.6,1.64,81045,33.4,33.6,32.0,32.8,4052.25,0.0,1.0
2020-11-09,1.51,1.7,1.42,1.7,264897,30.2,34.0,28.4,34.0,13244.85,0.0,1.0
2020-11-10,1.5091,1.61,1.42,1.61,221369,30.182,32.2,28.4,32.2,11068.45,0.0,1.0
2020-11-11,1.56,1.5685,1.48,1.5,91401,31.2,31.37,29.6,30.0,4570.05,0.0,1.0
2020-11-12,1.56,1.6,1.53,1.55,63784,31.2,32.0,30.6,31.0,3189.2,0.0,1.0
2020-11-13,1.62,1.65,1.53,1.53,130389,32.4,33.0,30.6,30.6,6519.45,0.0,1.0
2020-11-16,1.65,1.65,1.58,1.65,117936,33.0,33.0,31.6,33.0,5896.8,0.0,1.0
2020-11-17,1.66,1.67,1.63,1.67,13394,33.2,33.4,32.6,33.4,669.7,0.0,1.0
2020-11-18,1.56,1.6744,1.53,1.64,242106,31.2,33.488,30.6,32.8,12105.3,0.0,1.0
2020-11-19,1.59,1.62,1.55,1.58,63629,31.8,32.4,31.0,31.6,3181.45,0.0,1.0
2020-11-20,1.59,1.62,1.57,1.62,72296,31.8,32.4,31.4,32.4,3614.8,0.0,1.0
2020-11-23,1.53,1.6,1.5,1.58,84518,30.6,32.0,30.0,31.6,4225.9,0.0,1.0
2020-11-24,1.52,1.56,1.51,1.51,86104,30.4,31.2,30.2,30.2,4305.2,0.0,1.0
2020-11-25,1.58,1.625,1.52,1.54,136788,31.6,32.5,30.4,30.8,6839.4,0.0,1.0
2020-11-27,1.57,1.63,1.57,1.58,40559,31.4,32.6,31.4,31.6,2027.95,0.0,1.0
2020-11-30,1.6,1.65,1.58,1.59,158756,32.0,33.0,31.6,31.8,7937.8,0.0,1.0
2020-12-01,1.57,1.62,1.5201,1.58,119439,31.4,32.4,30.402,31.6,5971.95,0.0,1.0
2020-12-02,1.63,1.65,1.5391,1.58,51500,32.6,33.0,30.782,31.6,2575,0.0,1.0
2020-12-03,1.86,1.97,1.62,1.64,916842,37.2,39.4,32.4,32.8,45842.1,0.0,1.0
2020-12-04,1.835,1.8899,1.77,1.86,134356,36.7,37.798,35.4,37.2,6717.8,0.0,1.0
2020-12-07,1.9,1.9,1.79,1.81,203360,38.0,38.0,35.8,36.2,10168,0.0,1.0
2020-12-08,1.8,2.05,1.79,1.91,490529,36.0,41.0,35.8,38.2,24526.45,0.0,1.0
2020-12-09,1.79,1.91,1.76,1.83,216005,35.8,38.2,35.2,36.6,10800.25,0.0,1.0
2020-12-10,1.9,1.93,1.76,1.875,199768,38.0,38.6,35.2,37.5,9988.4,0.0,1.0
2020-12-11,2.0,2.21,1.73,2.21,1667508,40.0,44.2,34.6,44.2,83375.4,0.0,1.0
2020-12-14,1.94,2.05,1.86,2.03,308694,38.8,41.0,37.2,40.6,15434.7,0.0,1.0
2020-12-15,2.02,2.1,1.925,1.95,334120,40.4,42.0,38.5,39.0,16706,0.0,1.0
2020-12-16,2.0,2.01,1.9001,2.0,172019,40.0,40.2,38.002,40.0,8600.95,0.0,1.0
2020-12-17,1.95,2.0,1.9,1.97,133320,39.0,40.0,38.0,39.4,6666,0.0,1.0
2020-12-18,1.98,2.02,1.91,1.96,171937,39.6,40.4,38.2,39.2,8596.85,0.0,1.0
2020-12-21,1.85,1.96,1.83,1.92,158570,37.0,39.2,36.6,38.4,7928.5,0.0,1.0
2020-12-22,1.95,1.97,1.8062,1.85,208803,39.0,39.4,36.124,37.0,10440.15,0.0,1.0
2020-12-23,1.89,1.9602,1.835,1.89,183307,37.8,39.204,36.7,37.8,9165.35,0.0,1.0
2020-12-24,1.9,1.9248,1.89,1.9,49177,38.0,38.496,37.8,38.0,2458.85,0.0,1.0
2020-12-28,1.86,1.9403,1.85,1.89,114229,37.2,38.806,37.0,37.8,5711.45,0.0,1.0
2020-12-29,1.79,1.94,1.7712,1.88,221086,35.8,38.8,35.424,37.6,11054.3,0.0,1.0
2020-12-30,1.82,1.87,1.78,1.81,99773,36.4,37.4,35.6,36.2,4988.65,0.0,1.0
2020-12-31,1.85,1.8946,1.8,1.84,61884,37.0,37.892,36.0,36.8,3094.2,0.0,1.0
2021-01-04,1.81,1.8735,1.79,1.84,98618,36.2,37.47,35.8,36.8,4930.9,0.0,1.0
2021-01-05,1.83,1.91,1.79,1.79,228327,36.6,38.2,35.8,35.8,11416.35,0.0,1.0
2021-01-06,1.91,1.97,1.9,1.92,162718,38.2,39.4,38.0,38.4,8135.9,0.0,1.0
2021-01-07,1.95,1.99,1.93,1.93,89357,39.0,39.8,38.6,38.6,4467.85,0.0,1.0
2021-01-08,2.05,2.11,1.93,1.95,200533,41.0,42.2,38.6,39.0,10026.65,0.0,1.0
2021-01-11,2.06,2.29,1.99,2.08,620804,41.2,45.8,39.8,41.6,31040.2,0.0,1.0
2021-01-12,2.1,2.19,2.01,2.08,349960,42.0,43.8,40.2,41.6,17498,0.0,1.0
2021-01-13,2.26,2.26,2.07,2.19,394952,45.2,45.2,41.4,43.8,19747.6,0.0,1.0
2021-01-14,2.54,2.54,2.19,2.35,1116700,50.8,50.8,43.8,47.0,55835,0.0,1.0
2021-01-15,3.19,3.19,2.56,2.56,1173609,63.8,63.8,51.2,51.2,58680.45,0.0,1.0
2021-01-19,3.45,3.45,2.9,3.0365,714669,69.0,69.0,58.0,60.73,35733.45,0.0,1.0
2021-01-20,3.24,3.76,3.01,3.5083,843831,64.8,75.2,60.2,70.166,42191.55,0.0,1.0
2021-01-21,2.93,3.3,2.9,3.27,435783,58.6,66.0,58.0,65.4,21789.15,0.0,1.0
2021-01-22,2.94,3.15,2.67,2.89,272794,58.8,63.0,53.4,57.8,13639.7,0.0,1.0
2021-01-25,3.03,3.08,2.81,2.81,272993,60.6,61.6,56.2,56.2,13649.65,0.0,1.0
2021-01-26,3.24,3.32,3.03,3.09,278743,64.8,66.4,60.6,61.8,13937.15,0.0,1.0
2021-01-27,2.97,3.21,2.85,3.21,294513,59.4,64.2,57.0,64.2,14725.65,0.0,1.0
2021-01-28,2.4,3.11,2.39,2.89,759175,48.0,62.2,47.8,57.8,37958.75,0.0,1.0
2021-01-29,2.53,2.62,2.45,2.52,165250,50.6,52.4,49.0,50.4,8262.5,0.0,1.0
2021-02-01,2.6,2.78,2.56,2.68,153688,52.0,55.6,51.2,53.6,7684.4,0.0,1.0
2021-02-02,2.7,2.74,2.61,2.74,95068,54.0,54.8,52.2,54.8,4753.4,0.0,1.0
2021-02-03,2.82,2.83,2.7,2.71,101400,56.4,56.6,54.0,54.2,5070,0.0,1.0
2021-02-04,2.74,2.8845,2.72,2.8801,108766,54.8,57.69,54.4,57.602,5438.3,0.0,1.0
2021-02-05,2.82,2.8539,2.72,2.75,154554,56.4,57.078,54.4,55.0,7727.7,0.0,1.0
2021-02-08,2.96,3.09,2.86,2.86,167619,59.2,61.8,57.2,57.2,8380.95,0.0,1.0
2021-02-09,2.83,3.0636,2.83,2.99,130521,56.6,61.272,56.6,59.8,6526.05,0.0,1.0
2021-02-10,2.69,2.93,2.61,2.93,183617,53.8,58.6,52.2,58.6,9180.85,0.0,1.0
2021-02-11,2.72,2.82,2.6218,2.69,156772,54.4,56.4,52.436,53.8,7838.6,0.0,1.0
2021-02-12,2.81,2.89,2.66,2.75,205132,56.2,57.8,53.2,55.0,10256.6,0.0,1.0
2021-02-16,3.13,3.1388,2.79,2.95,172408,62.6,62.776,55.8,59.0,8620.4,0.0,1.0
2021-02-17,3.07,3.13,2.95,3.1,83754,61.4,62.6,59.0,62.0,4187.7,0.0,1.0
2021-02-18,3.31,3.47,3.0,3.15,271323,66.2,69.4,60.0,63.0,13566.15,0.0,1.0
2021-02-19,3.88,3.9,3.36,3.37,581553,77.6,78.0,67.2,67.4,29077.65,0.0,1.0
2021-02-22,3.73,4.21,3.61,4.085,481694,74.6,84.2,72.2,81.7,24084.7,0.0,1.0
2021-02-23,3.2,3.58,3.1,3.58,256798,64.0,71.6,62.0,71.6,12839.9,0.0,1.0
2021-02-24,3.46,3.55,3.2,3.2,140097,69.2,71.0,64.0,64.0,7004.85,0.0,1.0
2021-02-25,3.32,3.6,3.2701,3.54,228959,66.4,72.0,65.402,70.8,11447.95,0.0,1.0
2021-02-26,3.35,3.35,3.04,3.25,123075,67.0,67.0,60.8,65.0,6153.75,0.0,1.0
2021-03-01,3.34,3.45,3.28,3.45,79426,66.8,69.0,65.6,69.0,3971.3,0.0,1.0
2021-03-02,3.08,3.33,3.0401,3.33,119956,61.6,66.6,60.802,66.6,5997.8,0.0,1.0
2021-03-03,2.95,3.1247,2.95,3.09,115854,59.0,62.494,59.0,61.8,5792.7,0.0,1.0
2021-03-04,2.93,3.0937,2.64,2.98,398878,58.6,61.874,52.8,59.6,19943.9,0.0,1.0
2021-03-05,2.8,2.9,2.62,2.9,121945,56.0,58.0,52.4,58.0,6097.25,0.0,1.0
2021-03-08,2.64,2.83,2.6101,2.77,112108,52.8,56.6,52.202,55.4,5605.4,0.0,1.0
2021-03-09,2.87,2.89,2.71,2.78,113230,57.4,57.8,54.2,55.6,5661.5,0.0,1.0
2021-03-10,2.9,3.0054,2.81,2.96,49528,58.0,60.108,56.2,59.2,2476.4,0.0,1.0
2021-03-11,3.06,3.06,2.8448,2.9,58410,61.2,61.2,56.896,58.0,2920.5,0.0,1.0
2021-03-12,3.12,3.12,2.96,3.05,39842,62.4,62.4,59.2,61.0,1992.1,0.0,1.0
2021-03-15,3.19,3.255,3.0466,3.06,67323,63.8,65.1,60.932,61.2,3366.15,0.0,1.0
2021-03-16,3.12,3.2199,3.02,3.2,31503,62.4,64.398,60.4,64.0,1575.15,0.0,1.0
2021-03-17,3.13,3.32,3.02,3.12,53484,62.6,66.4,60.4,62.4,2674.2,0.0,1.0
2021-03-18,3.01,3.22,2.94,3.12,84455,60.2,64.4,58.8,62.4,4222.75,0.0,1.0
2021-03-19,3.04,3.04,2.88,2.97,28750,60.8,60.8,57.6,59.4,1437.5,0.0,1.0
2021-03-22,2.95,3.13,2.92,3.06,43841,59.0,62.6,58.4,61.2,2192.05,0.0,1.0
2021-03-23,2.78,2.945,2.71,2.945,55053,55.6,58.9,54.2,58.9,2752.65,0.0,1.0
2021-03-24,2.61,2.84,2.57,2.77,133454,52.2,56.8,51.4,55.4,6672.7,0.0,1.0
2021-03-25,2.62,2.74,2.4,2.57,139927,52.4,54.8,48.0,51.4,6996.35,0.0,1.0
2021-03-26,2.56,2.75,2.465,2.66,109350,51.2,55.0,49.3,53.2,5467.5,0.0,1.0
2021-03-29,2.38,2.5051,2.3,2.5,167729,47.6,50.102,46.0,50.0,8386.45,0.0,1.0
2021-03-30,2.54,2.59,2.4,2.4017,180045,50.8,51.8,48.0,48.034,9002.25,0.0,1.0
2021-03-31,2.64,2.66,2.5,2.56,190369,52.8,53.2,50.0,51.2,9518.45,0.0,1.0
2021-04-01,2.85,2.85,2.65,2.65,213495,57.0,57.0,53.0,53.0,10674.75,0.0,1.0
2021-04-05,2.71,2.9,2.66,2.9,206851,54.2,58.0,53.2,58.0,10342.55,0.0,1.0
2021-04-06,2.68,2.7651,2.58,2.6895,269105,53.6,55.302,51.6,53.79,13455.25,0.0,1.0
2021-04-07,2.57,2.65,2.53,2.65,129721,51.4,53.0,50.6,53.0,6486.05,0.0,1.0
2021-04-08,2.55,2.6,2.5013,2.5568,52235,51.0,52.0,50.026,51.136,2611.75,0.0,1.0
2021-04-09,2.41,2.58,2.36,2.56,172948,48.2,51.6,47.2,51.2,8647.4,0.0,1.0
2021-04-12,2.27,3.2,2.06,2.45,4108254,45.4,64.0,41.2,49.0,205412.7,0.0,1.0
2021-04-13,2.14,2.25,2.0501,2.22,210117,42.8,45.0,41.002,44.4,10505.85,0.0,1.0
2021-04-14,2.15,2.28,2.098,2.2,161712,43.0,45.6,41.96,44.0,8085.6,0.0,1.0
2021-04-15,2.14,2.2065,2.11,2.2,86950,42.8,44.13,42.2,44.0,4347.5,0.0,1.0
2021-04-16,2.17,2.2,2.1101,2.15,93868,43.4,44.0,42.202,43.0,4693.4,0.0,1.0
2021-04-19,2.43,2.5,2.062,2.19,228390,48.6,50.0,41.24,43.8,11419.5,0.0,1.0
2021-04-20,2.4,2.52,2.32,2.46,309584,48.0,50.4,46.4,49.2,15479.2,0.0,1.0
2021-04-21,2.39,2.51,2.3,2.39,93214,47.8,50.2,46.0,47.8,4660.7,0.0,1.0
2021-04-22,2.43,2.47,2.322,2.44,56938,48.6,49.4,46.44,48.8,2846.9,0.0,1.0
2021-04-23,2.33,2.47,2.2967,2.44,92903,46.6,49.4,45.934,48.8,4645.15,0.0,1.0
2021-04-26,2.39,2.44,2.232,2.232,108230,47.8,48.8,44.64,44.64,5411.5,0.0,1.0
2021-04-27,2.34,2.38,2.31,2.36,46360,46.8,47.6,46.2,47.2,2318,0.0,1.0
2021-04-28,2.29,2.74,2.18,2.64,13101440,45.8,54.8,43.6,52.8,655072,0.0,1.0
2021-04-29,2.09,2.32,2.05,2.26,1393612,41.8,46.4,41.0,45.2,69680.6,0.0,1.0
2021-04-30,2.06,2.13,2.02,2.03,325534,41.2,42.6,40.4,40.6,16276.7,0.0,1.0
2021-05-03,2.05,2.09,1.93,2.04,345852,41.0,41.8,38.6,40.8,17292.6,0.0,1.0
2021-05-04,1.95,2.05,1.91,2.0,337302,39.0,41.0,38.2,40.0,16865.1,0.0,1.0
2021-05-05,1.88,2.01,1.86,1.95,333539,37.6,40.2,37.2,39.0,16676.95,0.0,1.0
2021-05-06,1.86,1.96,1.8,1.91,318826,37.2,39.2,36.0,38.2,15941.3,0.0,1.0
2021-05-07,1.81,1.94,1.78,1.87,691732,36.2,38.8,35.6,37.4,34586.6,0.0,1.0
2021-05-10,1.85,1.91,1.75,1.79,173010,37.0,38.2,35.0,35.8,8650.5,0.0,1.0
2021-05-11,1.89,1.95,1.8,1.84,114659,37.8,39.0,36.0,36.8,5732.95,0.0,1.0
2021-05-12,1.8,1.89,1.8,1.84,112377,36.0,37.8,36.0,36.8,5618.85,0.0,1.0
2021-05-13,1.8,1.86,1.75,1.81,128682,36.0,37.2,35.0,36.2,6434.1,0.0,1.0
2021-05-14,1.87,1.89,1.78,1.78,63744,37.4,37.8,35.6,35.6,3187.2,0.0,1.0
2021-05-17,1.95,1.95,1.815,1.89,70799,39.0,39.0,36.3,37.8,3539.95,0.0,1.0
2021-05-18,1.92,1.99,1.8884,1.92,116815,38.4,39.8,37.768,38.4,5840.75,0.0,1.0
2021-05-19,1.83,1.9076,1.82,1.89,100839,36.6,38.152,36.4,37.8,5041.95,0.0,1.0
2021-05-20,1.82,1.9,1.765,1.84,248968,36.4,38.0,35.3,36.8,12448.4,0.0,1.0
2021-05-21,1.84,1.8566,1.79,1.83,76818,36.8,37.132,35.8,36.6,3840.9,0.0,1.0
2021-05-24,1.81,1.87,1.7796,1.83,59454,36.2,37.4,35.592,36.6,2972.7,0.0,1.0
2021-05-25,1.8,1.86,1.785,1.83,92600,36.0,37.2,35.7,36.6,4630,0.0,1.0
2021-05-26,1.83,1.85,1.81,1.81,49441,36.6,37.0,36.2,36.2,2472.05,0.0,1.0
2021-05-27,1.86,1.89,1.84,1.84,129489,37.2,37.8,36.8,36.8,6474.45,0.0,1.0
2021-05-28,1.795,1.89,1.79,1.88,180828,35.9,37.8,35.8,37.6,9041.4,0.0,1.0
2021-06-01,1.76,1.84,1.76,1.79,170933,35.2,36.8,35.2,35.8,8546.65,0.0,1.0
2021-06-02,1.86,1.89,1.7903,1.83,419301,37.2,37.8,35.806,36.6,20965.05,0.0,1.0
2021-06-03,1.79,1.87,1.79,1.83,189007,35.8,37.4,35.8,36.6,9450.35,0.0,1.0
2021-06-04,1.79,1.8,1.78,1.8,102727,35.8,36.0,35.6,36.0,5136.35,0.0,1.0
2021-06-07,1.76,1.84,1.71,1.71,385260,35.2,36.8,34.2,34.2,19263,0.0,1.0
2021-06-08,1.8,1.84,1.78,1.78,497833,36.0,36.8,35.6,35.6,24891.65,0.0,1.0
2021-06-09,1.83,1.89,1.81,1.82,421807,36.6,37.8,36.2,36.4,21090.35,0.0,1.0
2021-06-10,1.8,1.88,1.79,1.84,450941,36.0,37.6,35.8,36.8,22547.05,0.0,1.0
2021-06-11,1.78,1.848,1.75,1.83,665194,35.6,36.96,35.0,36.6,33259.7,0.0,1.0
2021-06-14,1.79,1.85,1.76,1.84,517556,35.8,37.0,35.2,36.8,25877.8,0.0,1.0
2021-06-15,1.75,1.81,1.7305,1.79,298315,35.0,36.2,34.61,35.8,14915.75,0.0,1.0
2021-06-16,1.79,1.8,1.74,1.74,291510,35.8,36.0,34.8,34.8,14575.5,0.0,1.0
2021-06-17,1.8,1.82,1.78,1.79,166370,36.0,36.4,35.6,35.8,8318.5,0.0,1.0
2021-06-18,1.77,1.8,1.73,1.79,229604,35.4,36.0,34.6,35.8,11480.2,0.0,1.0
2021-06-21,1.7,1.77,1.69,1.76,262831,34.0,35.4,33.8,35.2,13141.55,0.0,1.0
2021-06-22,1.7,1.73,1.65,1.72,164792,34.0,34.6,33.0,34.4,8239.6,0.0,1.0
2021-06-23,1.69,1.73,1.68,1.69,59816,33.8,34.6,33.6,33.8,2990.8,0.0,1.0
2021-06-24,1.73,1.74,1.7,1.72,118429,34.6,34.8,34.0,34.4,5921.45,0.0,1.0
2021-06-25,1.76,1.8099,1.72,1.75,136746,35.2,36.198,34.4,35.0,6837.3,0.0,1.0
2021-06-28,1.78,1.8042,1.74,1.78,132014,35.6,36.084,34.8,35.6,6600.7,0.0,1.0
2021-06-29,1.73,1.77,1.7291,1.76,70585,34.6,35.4,34.582,35.2,3529.25,0.0,1.0
2021-06-30,1.73,1.75,1.69,1.74,169095,34.6,35.0,33.8,34.8,8454.75,0.0,1.0
2021-07-01,1.73,1.76,1.67,1.76,112335,34.6,35.2,33.4,35.2,5616.75,0.0,1.0
2021-07-02,1.71,1.76,1.7,1.72,148828,34.2,35.2,34.0,34.4,7441.4,0.0,1.0
2021-07-06,1.7,1.73,1.672,1.7,57744,34.0,34.6,33.44,34.0,2887.2,0.0,1.0
2021-07-07,1.63,1.72,1.63,1.67,223828,32.6,34.4,32.6,33.4,11191.4,0.0,1.0
2021-07-08,1.63,1.679,1.6,1.62,149838,32.6,33.58,32.0,32.4,7491.9,0.0,1.0
2021-07-09,1.67,1.69,1.62,1.62,98592,33.4,33.8,32.4,32.4,4929.6,0.0,1.0
2021-07-12,1.66,1.69,1.63,1.66,73687,33.2,33.8,32.6,33.2,3684.35,0.0,1.0
2021-07-13,1.72,1.73,1.65,1.67,138768,34.4,34.6,33.0,33.4,6938.4,0.0,1.0
2021-07-14,1.7,1.74,1.67,1.72,172769,34.0,34.8,33.4,34.4,8638.45,0.0,1.0
2021-07-15,1.65,1.69,1.63,1.67,95283,33.0,33.8,32.6,33.4,4764.15,0.0,1.0
2021-07-16,1.63,1.68,1.6092,1.6501,100930,32.6,33.6,32.184,33.002,5046.5,0.0,1.0
2021-07-19,1.6,1.65,1.6,1.61,100213,32.0,33.0,32.0,32.2,5010.65,0.0,1.0
2021-07-20,1.64,1.67,1.6,1.62,107277,32.8,33.4,32.0,32.4,5363.85,0.0,1.0
2021-07-21,1.66,1.67,1.6201,1.6201,33177,33.2,33.4,32.402,32.402,1658.85,0.0,1.0
2021-07-22,1.69,1.75,1.6136,1.6859,203661,33.8,35.0,32.272,33.718,10183.05,0.0,1.0
2021-07-23,1.62,1.684,1.61,1.67,64168,32.4,33.68,32.2,33.4,3208.4,0.0,1.0
2021-07-26,1.64,1.68,1.62,1.64,88730,32.8,33.6,32.4,32.8,4436.5,0.0,1.0
2021-07-27,1.59,1.63,1.56,1.62,170038,31.8,32.6,31.2,32.4,8501.9,0.0,1.0
2021-07-28,1.63,1.64,1.58,1.623,81907,32.6,32.8,31.6,32.46,4095.35,0.0,1.0
2021-07-29,1.66,1.68,1.61,1.61,28413,33.2,33.6,32.2,32.2,1420.65,0.0,1.0
2021-07-30,1.62,1.675,1.56,1.67,199352,32.4,33.5,31.2,33.4,9967.6,0.0,1.0
2021-08-02,1.64,1.67,1.6,1.61,69077,32.8,33.4,32.0,32.2,3453.85,0.0,1.0
2021-08-03,1.63,1.67,1.6,1.64,56762,32.6,33.4,32.0,32.8,2838.1,0.0,1.0
2021-08-04,1.62,1.67,1.61,1.64,34022,32.4,33.4,32.2,32.8,1701.1,0.0,1.0
2021-08-05,1.69,1.69,1.6,1.64,82213,33.8,33.8,32.0,32.8,4110.65,0.0,1.0
2021-08-06,1.67,1.7,1.65,1.68,60618,33.4,34.0,33.0,33.6,3030.9,0.0,1.0
2021-08-09,1.69,1.72,1.66,1.68,57300,33.8,34.4,33.2,33.6,2865,0.0,1.0
2021-08-10,1.72,1.72,1.6667,1.6667,75596,34.4,34.4,33.334,33.334,3779.8,0.0,1.0
2021-08-11,1.66,1.7158,1.66,1.68,64335,33.2,34.316,33.2,33.6,3216.75,0.0,1.0
2021-08-12,1.71,1.71,1.66,1.6609,29465,34.2,34.2,33.2,33.218,1473.25,0.0,1.0
2021-08-13,1.67,1.71,1.65,1.71,42952,33.4,34.2,33.0,34.2,2147.6,0.0,1.0
2021-08-16,1.625,1.69,1.6,1.69,104951,32.5,33.8,32.0,33.8,5247.55,0.0,1.0
2021-08-17,1.65,1.65,1.6,1.6,68678,33.0,33.0,32.0,32.0,3433.9,0.0,1.0
2021-08-18,1.64,1.671,1.62,1.65,41671,32.8,33.42,32.4,33.0,2083.55,0.0,1.0
2021-08-19,1.6,1.65,1.57,1.63,76595,32.0,33.0,31.4,32.6,3829.75,0.0,1.0
2021-08-20,1.6,1.62,1.56,1.58,87239,32.0,32.4,31.2,31.6,4361.95,0.0,1.0
2021-08-23,1.67,1.69,1.62,1.69,97423,33.4,33.8,32.4,33.8,4871.15,0.0,1.0
2021-08-24,1.64,1.6899,1.6,1.67,46478,32.8,33.798,32.0,33.4,2323.9,0.0,1.0
2021-08-25,1.68,1.69,1.62,1.62,67685,33.6,33.8,32.4,32.4,3384.25,0.0,1.0
2021-08-26,1.72,1.74,1.64,1.64,167017,34.4,34.8,32.8,32.8,8350.85,0.0,1.0
2021-08-27,1.86,1.86,1.722,1.74,211524,37.2,37.2,34.44,34.8,10576.2,0.0,1.0
2021-08-30,1.73,1.87,1.72,1.87,184176,34.6,37.4,34.4,37.4,9208.8,0.0,1.0
2021-08-31,1.84,1.87,1.7301,1.77,237734,36.8,37.4,34.602,35.4,11886.7,0.0,1.0
2021-09-01,1.87,1.88,1.81,1.88,199244,37.4,37.6,36.2,37.6,9962.2,0.0,1.0
2021-09-02,1.82,1.87,1.78,1.85,104437,36.4,37.4,35.6,37.0,5221.85,0.0,1.0
2021-09-03,1.85,1.86,1.79,1.85,83691,37.0,37.2,35.8,37.0,4184.55,0.0,1.0
2021-09-07,1.79,1.86,1.75,1.83,96433,35.8,37.2,35.0,36.6,4821.65,0.0,1.0
2021-09-08,1.75,1.8,1.7,1.77,130547,35.0,36.0,34.0,35.4,6527.35,0.0,1.0
2021-09-09,1.76,1.78,1.73,1.73,36221,35.2,35.6,34.6,34.6,1811.05,0.0,1.0
2021-09-10,1.81,1.83,1.76,1.79,182685,36.2,36.6,35.2,35.8,9134.25,0.0,1.0
2021-09-13,1.77,1.85,1.75,1.85,189398,35.4,37.0,35.0,37.0,9469.9,0.0,1.0
2021-09-14,1.74,1.82,1.73,1.77,44650,34.8,36.4,34.6,35.4,2232.5,0.0,1.0
2021-09-15,1.84,1.85,1.68,1.74,143635,36.8,37.0,33.6,34.8,7181.75,0.0,1.0
2021-09-16,1.8,1.83,1.77,1.82,78946,36.0,36.6,35.4,36.4,3947.3,0.0,1.0
2021-09-17,1.81,1.83,1.72,1.78,85718,36.2,36.6,34.4,35.6,4285.9,0.0,1.0
2021-09-20,1.7399,1.8,1.71,1.79,99271,34.798,36.0,34.2,35.8,4963.55,0.0,1.0
2021-09-21,1.76,1.76,1.69,1.76,88818,35.2,35.2,33.8,35.2,4440.9,0.0,1.0
2021-09-22,1.72,1.79,1.6806,1.79,104255,34.4,35.8,33.612,35.8,5212.75,0.0,1.0
2021-09-23,1.7,1.75,1.6501,1.72,190841,34.0,35.0,33.002,34.4,9542.05,0.0,1.0
2021-09-24,1.7,1.75,1.67,1.7,133055,34.0,35.0,33.4,34.0,6652.75,0.0,1.0
2021-09-27,1.73,1.7583,1.69,1.69,62247,34.6,35.166,33.8,33.8,3112.35,0.0,1.0
2021-09-28,1.69,1.7399,1.65,1.7,154731,33.8,34.798,33.0,34.0,7736.55,0.0,1.0
2021-09-29,1.67,1.68,1.62,1.68,145939,33.4,33.6,32.4,33.6,7296.95,0.0,1.0
2021-09-30,1.63,1.7,1.63,1.65,144463,32.6,34.0,32.6,33.0,7223.15,0.0,1.0
2021-10-01,1.7,1.73,1.6003,1.66,218599,34.0,34.6,32.006,33.2,10929.95,0.0,1.0
2021-10-04,1.69,1.72,1.62,1.72,68840,33.8,34.4,32.4,34.4,3442,0.0,1.0
2021-10-05,1.68,1.74,1.6301,1.7,56461,33.6,34.8,32.602,34.0,2823.05,0.0,1.0
2021-10-06,1.65,1.682,1.63,1.66,68180,33.0,33.64,32.6,33.2,3409,0.0,1.0
2021-10-07,1.6498,1.67,1.63,1.64,60324,32.996,33.4,32.6,32.8,3016.2,0.0,1.0
2021-10-08,1.61,1.64,1.54,1.64,121671,32.2,32.8,30.8,32.8,6083.55,0.0,1.0
2021-10-11,1.56,1.605,1.55,1.59,114386,31.2,32.1,31.0,31.8,5719.3,0.0,1.0
2021-10-12,1.6,1.6,1.5005,1.58,112193,32.0,32.0,30.01,31.6,5609.65,0.0,1.0
2021-10-13,1.69,1.69,1.58,1.59,83919,33.8,33.8,31.6,31.8,4195.95,0.0,1.0
2021-10-14,1.64,1.72,1.6341,1.67,111475,32.8,34.4,32.682,33.4,5573.75,0.0,1.0
2021-10-15,1.65,1.67,1.6101,1.67,103939,33.0,33.4,32.202,33.4,5196.95,0.0,1.0
2021-10-18,1.6784,1.75,1.6113,1.65,37637,33.568,35.0,32.226,33.0,1881.85,0.0,1.0
2021-10-19,1.6982,1.7,1.65,1.65,35200,33.964,34.0,33.0,33.0,1760,0.0,1.0
2021-10-20,1.73,1.74,1.69,1.72,92386,34.6,34.8,33.8,34.4,4619.3,0.0,1.0
2021-10-21,1.69,1.72,1.66,1.7,127826,33.8,34.4,33.2,34.0,6391.3,0.0,1.0
2021-10-22,1.69,1.8294,1.6,1.67,248830,33.8,36.588,32.0,33.4,12441.5,0.0,1.0
2021-10-25,1.74,1.77,1.6798,1.7,125011,34.8,35.4,33.596,34.0,6250.55,0.0,1.0
2021-10-26,1.7,1.7599,1.69,1.73,53035,34.0,35.198,33.8,34.6,2651.75,0.0,1.0
2021-10-27,1.66,1.69,1.6513,1.69,137964,33.2,33.8,33.026,33.8,6898.2,0.0,1.0
2021-10-28,1.7,1.74,1.62,1.65,215387,34.0,34.8,32.4,33.0,10769.35,0.0,1.0
2021-10-29,1.66,1.695,1.5716,1.69,141019,33.2,33.9,31.432,33.8,7050.95,0.0,1.0
2021-11-01,1.65,1.69,1.65,1.662,149482,33.0,33.8,33.0,33.24,7474.1,0.0,1.0
2021-11-02,1.66,1.69,1.63,1.66,78466,33.2,33.8,32.6,33.2,3923.3,0.0,1.0
2021-11-03,1.692,1.71,1.66,1.66,18130,33.84,34.2,33.2,33.2,906.5,0.0,1.0
2021-11-04,1.68,1.73,1.6676,1.6676,83098,33.6,34.6,33.352,33.352,4154.9,0.0,1.0
2021-11-05,1.68,1.69,1.68,1.68,102191,33.6,33.8,33.6,33.6,5109.55,0.0,1.0
2021-11-08,1.66,1.7,1.66,1.68,80571,33.2,34.0,33.2,33.6,4028.55,0.0,1.0
2021-11-09,1.7,1.7,1.67,1.67,80865,34.0,34.0,33.4,33.4,4043.25,0.0,1.0
2021-11-10,1.68,1.7,1.66,1.7,73730,33.6,34.0,33.2,34.0,3686.5,0.0,1.0
2021-11-11,1.67,1.6999,1.67,1.68,17161,33.4,33.998,33.4,33.6,858.05,0.0,1.0
2021-11-12,1.66,1.68,1.62,1.67,83153,33.2,33.6,32.4,33.4,4157.65,0.0,1.0
2021-11-15,1.65,1.6742,1.6201,1.66,24333,33.0,33.484,32.402,33.2,1216.65,0.0,1.0
2021-11-16,1.64,1.65,1.59,1.63,78469,32.8,33.0,31.8,32.6,3923.45,0.0,1.0
2021-11-17,1.64,1.66,1.61,1.626,81282,32.8,33.2,32.2,32.52,4064.1,0.0,1.0
2021-11-18,1.54,1.64,1.5,1.64,228269,30.8,32.8,30.0,32.8,11413.45,0.0,1.0
2021-11-19,1.52,1.565,1.51,1.55,27591,30.4,31.3,30.2,31.0,1379.55,0.0,1.0
2021-11-22,1.43,1.5027,1.38,1.5,343614,28.6,30.054,27.6,30.0,17180.7,0.0,1.0
2021-11-23,1.58,1.61,1.43,1.43,91940,31.6,32.2,28.6,28.6,4597,0.0,1.0
2021-11-24,1.68,1.69,1.6,1.6,92807,33.6,33.8,32.0,32.0,4640.35,0.0,1.0
2021-11-26,1.68,1.6846,1.6,1.63,101762,33.6,33.692,32.0,32.6,5088.1,0.0,1.0
2021-11-29,1.59,1.67,1.54,1.67,47294,31.8,33.4,30.8,33.4,2364.7,0.0,1.0
2021-11-30,1.63,1.64,1.55,1.55,106579,32.6,32.8,31.0,31.0,5328.95,0.0,1.0
2021-12-01,1.66,1.7,1.65,1.68,140965,33.2,34.0,33.0,33.6,7048.25,0.0,1.0
2021-12-02,1.59,1.67,1.56,1.67,60823,31.8,33.4,31.2,33.4,3041.15,0.0,1.0
2021-12-03,1.555,1.6202,1.5,1.62,116861,31.1,32.404,30.0,32.4,5843.05,0.0,1.0
2021-12-06,1.51,1.6,1.49,1.53,93184,30.2,32.0,29.8,30.6,4659.2,0.0,1.0
2021-12-07,1.53,1.5495,1.49,1.5,27709,30.6,30.99,29.8,30.0,1385.45,0.0,1.0
2021-12-08,1.56,1.58,1.52,1.57,52506,31.2,31.6,30.4,31.4,2625.3,0.0,1.0
2021-12-09,1.6,1.6627,1.53,1.53,236042,32.0,33.254,30.6,30.6,11802.1,0.0,1.0
2021-12-10,1.56,1.5947,1.5234,1.5947,22362,31.2,31.894,30.468,31.894,1118.1,0.0,1.0
2021-12-13,1.55,1.56,1.54,1.54,30498,31.0,31.2,30.8,30.8,1524.9,0.0,1.0
2021-12-14,1.51,1.5768,1.45,1.54,126034,30.2,31.536,29.0,30.8,6301.7,0.0,1.0
2021-12-15,1.5003,1.55,1.5003,1.55,61038,30.006,31.0,30.006,31.0,3051.9,0.0,1.0
2021-12-16,1.51,1.54,1.49,1.49,55348,30.2,30.8,29.8,29.8,2767.4,0.0,1.0
2021-12-17,1.53,1.58,1.4835,1.49,59733,30.6,31.6,29.67,29.8,2986.65,0.0,1.0
2021-12-20,1.55,1.55,1.51,1.51,15263,31.0,31.0,30.2,30.2,763.15,0.0,1.0
2021-12-21,1.53,1.5999,1.512,1.56,23597,30.6,31.998,30.24,31.2,1179.85,0.0,1.0
2021-12-22,1.5661,1.58,1.52,1.58,81533,31.322,31.6,30.4,31.6,4076.65,0.0,1.0
2021-12-23,1.54,1.6399,1.54,1.54,75065,30.8,32.798,30.8,30.8,3753.25,0.0,1.0
2021-12-27,1.57,1.6,1.54,1.6,30712,31.4,32.0,30.8,32.0,1535.6,0.0,1.0
2021-12-28,1.49,1.5878,1.48,1.55,116916,29.8,31.756,29.6,31.0,5845.8,0.0,1.0
2021-12-29,1.48,1.5599,1.48,1.5,99961,29.6,31.198,29.6,30.0,4998.05,0.0,1.0
2021-12-30,1.38,1.51,1.32,1.47,911291,27.6,30.2,26.4,29.4,45564.55,0.0,1.0
2021-12-31,1.5,1.51,1.37,1.37,323479,30.0,30.2,27.4,27.4,16173.95,0.0,1.0
2022-01-03,1.51,1.54,1.46,1.47,124495,30.2,30.8,29.2,29.4,6224.75,0.0,1.0
2022-01-04,1.45,1.52,1.44,1.51,174231,29.0,30.4,28.8,30.2,8711.55,0.0,1.0
2022-01-05,1.44,1.4899,1.4,1.4478,101509,28.8,29.798,28.0,28.956,5075.45,0.0,1.0
2022-01-06,1.45,1.49,1.39,1.44,97255,29.0,29.8,27.8,28.8,4862.75,0.0,1.0
2022-01-07,1.45,1.48,1.42,1.42,17454,29.0,29.6,28.4,28.4,872.7,0.0,1.0
2022-01-10,1.449,1.48,1.3901,1.45,51208,28.98,29.6,27.802,29.0,2560.4,0.0,1.0
2022-01-11,1.4601,1.48,1.42,1.42,20780,29.202,29.6,28.4,28.4,1039,0.0,1.0
2022-01-12,1.48,1.49,1.45,1.49,13087,29.6,29.8,29.0,29.8,654.35,0.0,1.0
2022-01-13,1.4702,1.49,1.4154,1.49,97755,29.404,29.8,28.308,29.8,4887.75,0.0,1.0
2022-01-14,1.45,1.49,1.45,1.49,36279,29.0,29.8,29.0,29.8,1813.95,0.0,1.0
2022-01-18,1.42,1.49,1.42,1.43,52218,28.4,29.8,28.4,28.6,2610.9,0.0,1.0
2022-01-19,1.43,1.48,1.42,1.48,121342,28.6,29.6,28.4,29.6,6067.1,0.0,1.0
2022-01-20,1.45,1.48,1.4201,1.4584,67575,29.0,29.6,28.402,29.168,3378.75,0.0,1.0
2022-01-21,1.43,1.49,1.42,1.47,153453,28.6,29.8,28.4,29.4,7672.65,0.0,1.0
2022-01-24,1.37,1.43,1.29,1.3901,212022,27.4,28.6,25.8,27.802,10601.1,0.0,1.0
2022-01-25,1.33,1.4162,1.31,1.38,83663,26.6,28.324,26.2,27.6,4183.15,0.0,1.0
2022-01-26,1.4,1.46,1.3377,1.3377,158578,28.0,29.2,26.754,26.754,7928.9,0.0,1.0
2022-01-27,1.31,1.41,1.305,1.38,61457,26.2,28.2,26.1,27.6,3072.85,0.0,1.0
2022-01-28,1.35,1.4,1.29,1.4,70164,27.0,28.0,25.8,28.0,3508.2,0.0,1.0
2022-01-31,1.37,1.4,1.33,1.4,21600,27.4,28.0,26.6,28.0,1080,0.0,1.0
2022-02-01,1.35,1.38,1.32,1.37,92188,27.0,27.6,26.4,27.4,4609.4,0.0,1.0
2022-02-02,1.33,1.35,1.32,1.3487,70824,26.6,27.0,26.4,26.974,3541.2,0.0,1.0
2022-02-03,1.32,1.34,1.32,1.3309,15683,26.4,26.8,26.4,26.618,784.15,0.0,1.0
2022-02-04,1.34,1.38,1.3101,1.38,24995,26.8,27.6,26.202,27.6,1249.75,0.0,1.0
2022-02-07,1.34,1.3699,1.3071,1.34,27808,26.8,27.398,26.142,26.8,1390.4,0.0,1.0
2022-02-08,1.33,1.3354,1.32,1.335,10396,26.6,26.708,26.4,26.7,519.8,0.0,1.0
2022-02-09,1.34,1.36,1.32,1.34,60884,26.8,27.2,26.4,26.8,3044.2,0.0,1.0
2022-02-10,1.33,1.3514,1.3213,1.3213,43706,26.6,27.028,26.426,26.426,2185.3,0.0,1.0
2022-02-11,1.46,1.47,1.35,1.35,135925,29.2,29.4,27.0,27.0,6796.25,0.0,1.0
2022-02-14,1.47,1.47,1.42,1.45,137462,29.4,29.4,28.4,29.0,6873.1,0.0,1.0
2022-02-15,1.529,1.53,1.45,1.47,137039,30.58,30.6,29.0,29.4,6851.95,0.0,1.0
2022-02-16,1.39,1.52,1.39,1.51,293753,27.8,30.4,27.8,30.2,14687.65,0.0,1.0
2022-02-17,1.35,1.4,1.35,1.39,102863,27.0,28.0,27.0,27.8,5143.15,0.0,1.0
2022-02-18,1.34,1.38,1.3,1.38,20901,26.8,27.6,26.0,27.6,1045.05,0.0,1.0
2022-02-22,1.28,1.3796,1.28,1.3,80780,25.6,27.592,25.6,26.0,4039,0.0,1.0
2022-02-23,1.27,1.29,1.27,1.29,43652,25.4,25.8,25.4,25.8,2182.6,0.0,1.0
2022-02-24,1.23,1.2999,1.21,1.26,44585,24.6,25.998,24.2,25.2,2229.25,0.0,1.0
2022-02-25,1.3,1.32,1.2307,1.2448,47226,26.0,26.4,24.614,24.896,2361.3,0.0,1.0
2022-02-28,1.35,1.3709,1.32,1.35,71210,27.0,27.418,26.4,27.0,3560.5,0.0,1.0
2022-03-01,1.37,1.37,1.286,1.3029,12360,27.4,27.4,25.72,26.058,618,0.0,1.0
2022-03-02,1.37,1.39,1.29,1.36,30636,27.4,27.8,25.8,27.2,1531.8,0.0,1.0
2022-03-03,1.39,1.4,1.3001,1.35,88106,27.8,28.0,26.002,27.0,4405.3,0.0,1.0
2022-03-04,1.35,1.3991,1.31,1.39,71026,27.0,27.982,26.2,27.8,3551.3,0.0,1.0
2022-03-07,1.29,1.37,1.23,1.37,58657,25.8,27.4,24.6,27.4,2932.85,0.0,1.0
2022-03-08,1.165,1.33,1.05,1.28,399145,23.3,26.6,21.0,25.6,19957.25,0.0,1.0
2022-03-09,1.2,1.23,1.1,1.14,323815,24.0,24.6,22.0,22.8,16190.75,0.0,1.0
2022-03-10,1.19,1.22,1.14,1.17,96407,23.8,24.4,22.8,23.4,4820.35,0.0,1.0
2022-03-11,1.165,1.2,1.1502,1.2,45680,23.3,24.0,23.004,24.0,2284,0.0,1.0
2022-03-14,1.1,1.17,1.1,1.17,79152,22.0,23.4,22.0,23.4,3957.6,0.0,1.0
2022-03-15,1.105,1.1408,1.08,1.11,62810,22.1,22.816,21.6,22.2,3140.5,0.0,1.0
2022-03-16,1.145,1.17,1.0975,1.0975,50091,22.9,23.4,21.95,21.95,2504.55,0.0,1.0
2022-03-17,1.11,1.16,1.0999,1.15,50594,22.2,23.2,21.998,23.0,2529.7,0.0,1.0
2022-03-18,1.1,1.1583,1.075,1.11,102919,22.0,23.166,21.5,22.2,5145.95,0.0,1.0
2022-03-21,1.09,1.1499,1.09,1.1,62190,21.8,22.998,21.8,22.0,3109.5,0.0,1.0
2022-03-22,1.11,1.125,1.08,1.1,111384,22.2,22.5,21.6,22.0,5569.2,0.0,1.0
2022-03-23,1.18,1.19,1.08,1.08,61988,23.6,23.8,21.6,21.6,3099.4,0.0,1.0
2022-03-24,1.2,1.2,1.1513,1.16,32225,24.0,24.0,23.026,23.2,1611.25,0.0,1.0
2022-03-25,1.2163,1.22,1.1507,1.17,93331,24.326,24.4,23.014,23.4,4666.55,0.0,1.0
2022-03-28,1.24,1.27,1.21,1.22,92194,24.8,25.4,24.2,24.4,4609.7,0.0,1.0
2022-03-29,1.195,1.27,1.19,1.27,94291,23.9,25.4,23.8,25.4,4714.55,0.0,1.0
2022-03-30,1.171,1.2,1.17,1.2,39082,23.42,24.0,23.4,24.0,1954.1,0.0,1.0
2022-03-31,1.2,1.2,1.16,1.165,41905,24.0,24.0,23.2,23.3,2095.25,0.0,1.0
2022-04-01,1.18,1.22,1.16,1.18,69540,23.6,24.4,23.2,23.6,3477,0.0,1.0
2022-04-04,1.185,1.2,1.16,1.2,37745,23.7,24.0,23.2,24.0,1887.25,0.0,1.0
2022-04-05,1.19,1.19,1.171,1.19,15162,23.8,23.8,23.42,23.8,758.1,0.0,1.0
2022-04-06,1.15,1.17,1.1424,1.16,39819,23.0,23.4,22.848,23.2,1990.95,0.0,1.0
2022-04-07,1.13,1.15,1.13,1.146,17902,22.6,23.0,22.6,22.92,895.1,0.0,1.0
2022-04-08,1.12,1.15,1.12,1.15,19063,22.4,23.0,22.4,23.0,953.15,0.0,1.0
2022-04-11,1.1399,1.1499,1.12,1.12,56941,22.798,22.998,22.4,22.4,2847.05,0.0,1.0
2022-04-12,1.125,1.1629,1.1201,1.15,20753,22.5,23.258,22.402,23.0,1037.65,0.0,1.0
2022-04-13,1.21,1.22,1.13,1.13,91563,24.2,24.4,22.6,22.6,4578.15,0.0,1.0
2022-04-14,1.2,1.22,1.2,1.22,9446,24.0,24.4,24.0,24.4,472.3,0.0,1.0
2022-04-18,1.21,1.22,1.1945,1.1945,40454,24.2,24.4,23.89,23.89,2022.7,0.0,1.0
2022-04-19,1.2074,1.22,1.19,1.22,49643,24.148,24.4,23.8,24.4,2482.15,0.0,1.0
2022-04-20,1.1898,1.22,1.1508,1.19,54206,23.796,24.4,23.016,23.8,2710.3,0.0,1.0
2022-04-21,1.18,1.18,1.16,1.1799,5490,23.6,23.6,23.2,23.598,274.5,0.0,1.0
2022-04-22,1.13,1.18,1.13,1.18,59722,22.6,23.6,22.6,23.6,2986.1,0.0,1.0
2022-04-25,1.12,1.138,1.12,1.12,25209,22.4,22.76,22.4,22.4,1260.45,0.0,1.0
2022-04-26,1.13,1.16,1.08,1.1224,59376,22.6,23.2,21.6,22.448,2968.8,0.0,1.0
2022-04-27,1.1301,1.16,1.11,1.15,26736,22.602,23.2,22.2,23.0,1336.8,0.0,1.0
2022-04-28,1.165,1.19,1.13,1.19,22582,23.3,23.8,22.6,23.8,1129.1,0.0,1.0
2022-04-29,1.19,1.19,1.14,1.18,72781,23.8,23.8,22.8,23.6,3639.05,0.0,1.0
2022-05-02,1.12,1.15,1.1,1.1,38866,22.4,23.0,22.0,22.0,1943.3,0.0,1.0
2022-05-03,1.14,1.147,1.1052,1.11,24944,22.8,22.94,22.104,22.2,1247.2,0.0,1.0
2022-05-04,1.17,1.17,1.1321,1.15,27017,23.4,23.4,22.642,23.0,1350.85,0.0,1.0
2022-05-05,1.19,1.2,1.1497,1.15,37669,23.8,24.0,22.994,23.0,1883.45,0.0,1.0
2022-05-06,1.13,1.21,1.0,1.1873,121810,22.6,24.2,20.0,23.746,6090.5,0.0,1.0
2022-05-09,1.13,1.15,1.0735,1.12,83669,22.6,23.0,21.47,22.4,4183.45,0.0,1.0
2022-05-10,1.19,1.21,1.095,1.14,59493,23.8,24.2,21.9,22.8,2974.65,0.0,1.0
2022-05-11,1.13,1.18,1.12,1.15,50982,22.6,23.6,22.4,23.0,2549.1,0.0,1.0
2022-05-12,1.05,1.15,1.0216,1.15,63399,21.0,23.0,20.432,23.0,3169.95,0.0,1.0
2022-05-13,1.1,1.11,1.04,1.08,47919,22.0,22.2,20.8,21.6,2395.95,0.0,1.0
2022-05-16,1.07,1.0872,1.055,1.055,7798,21.4,21.744,21.1,21.1,389.9,0.0,1.0
2022-05-17,1.07,1.07,1.03,1.06,43650,21.4,21.4,20.6,21.2,2182.5,0.0,1.0
2022-05-18,1.18,1.19,1.09,1.09,207455,23.6,23.8,21.8,21.8,10372.75,0.0,1.0
2022-05-19,1.09,1.15,1.09,1.15,26506,21.8,23.0,21.8,23.0,1325.3,0.0,1.0
2022-05-20,1.1271,1.145,1.0773,1.12,60494,22.542,22.9,21.546,22.4,3024.7,0.0,1.0
2022-05-23,1.13,1.17,1.0801,1.0803,107989,22.6,23.4,21.602,21.606,5399.45,0.0,1.0
2022-05-24,1.12,1.18,1.08,1.18,70531,22.4,23.6,21.6,23.6,3526.55,0.0,1.0
2022-05-25,1.1,1.14,1.06,1.14,118684,22.0,22.8,21.2,22.8,5934.2,0.0,1.0
2022-05-26,1.22,1.25,1.07,1.09,207324,24.4,25.0,21.4,21.8,10366.2,0.0,1.0
2022-05-27,1.19,1.2,1.06,1.06,89326,23.8,24.0,21.2,21.2,4466.3,0.0,1.0
2022-05-31,1.17,1.2,1.14,1.1599,41285,23.4,24.0,22.8,23.198,2064.25,0.0,1.0
2022-06-01,1.18,1.18,1.1317,1.1317,24169,23.6,23.6,22.634,22.634,1208.45,0.0,1.0
2022-06-02,1.14,1.1966,1.13,1.1447,31509,22.8,23.932,22.6,22.894,1575.45,0.0,1.0
2022-06-03,1.1333,1.18,1.105,1.1157,26498,22.666,23.6,22.1,22.314,1324.9,0.0,1.0
2022-06-06,1.13,1.2,1.095,1.2,51262,22.6,24.0,21.9,24.0,2563.1,0.0,1.0
2022-06-07,1.08,1.11,1.07,1.1008,26647,21.6,22.2,21.4,22.016,1332.35,0.0,1.0
2022-06-08,1.08,1.1184,1.0632,1.08,14455,21.6,22.368,21.264,21.6,722.75,0.0,1.0
2022-06-09,1.055,1.14,1.05,1.0701,59591,21.1,22.8,21.0,21.402,2979.55,0.0,1.0
2022-06-10,1.02,1.0794,1.0,1.04,139184,20.4,21.588,20.0,20.8,6959.2,0.0,1.0
2022-06-13,0.989,1.03,0.95,1.0,99898,19.78,20.6,19.0,20.0,4994.9,0.0,1.0
2022-06-14,1.0,1.0,0.97,0.99,28889,20.0,20.0,19.4,19.8,1444.45,0.0,1.0
2022-06-15,0.97,0.982,0.9562,0.96,22306,19.4,19.64,19.124,19.2,1115.3,0.0,1.0
2022-06-16,0.992,1.12,0.9628,1.12,26560,19.84,22.4,19.256,22.4,1328,0.0,1.0
2022-06-17,1.01,1.03,0.96,0.96,10190,20.2,20.6,19.2,19.2,509.5,0.0,1.0
2022-06-21,0.98,1.01,0.96,0.96,24303,19.6,20.2,19.2,19.2,1215.15,0.0,1.0
2022-06-22,0.97,1.01,0.955,0.97,57496,19.4,20.2,19.1,19.4,2874.8,0.0,1.0
2022-06-23,0.985,1.03,0.95,0.97,87991,19.7,20.6,19.0,19.4,4399.55,0.0,1.0
2022-06-24,0.99,1.02,0.98,0.99,24191,19.8,20.4,19.6,19.8,1209.55,0.0,1.0
2022-06-27,0.98,1.02,0.94,0.95,67299,19.6,20.4,18.8,19.0,3364.95,0.0,1.0
2022-06-28,0.955,0.99,0.9,0.95,56858,19.1,19.8,18.0,19.0,2842.9,0.0,1.0
2022-06-29,0.95,1.02,0.92,0.92,88918,19.0,20.4,18.4,18.4,4445.9,0.0,1.0
2022-06-30,0.9999,1.01,0.95,1.01,11326,19.998,20.2,19.0,20.2,566.3,0.0,1.0
2022-07-01,0.94,0.9999,0.91,0.9999,104286,18.8,19.998,18.2,19.998,5214.3,0.0,1.0
2022-07-05,0.95,0.95,0.800001,0.95,23947,19.0,19.0,16.00002,19.0,1197.35,0.0,1.0
2022-07-06,0.95,0.95,0.915,0.9499,15059,19.0,19.0,18.3,18.998,752.95,0.0,1.0
2022-07-07,1.04,1.0699,1.0,1.0,51721,20.8,21.398,20.0,20.0,2586.05,0.0,1.0
2022-07-08,0.98,1.07,0.96,1.07,60590,19.6,21.4,19.2,21.4,3029.5,0.0,1.0
2022-07-11,0.955,1.01,0.955,1.01,6061,19.1,20.2,19.1,20.2,303.05,0.0,1.0
2022-07-12,0.9595,0.9947,0.9,0.9947,17671,19.19,19.894,18.0,19.894,883.55,0.0,1.0
2022-07-13,0.9294,0.93,0.86,0.920001,76330,18.588,18.6,17.2,18.40002,3816.5,0.0,1.0
2022-07-14,0.825,0.9,0.75,0.87,74371,16.5,18.0,15.0,17.4,3718.55,0.0,1.0
2022-07-15,0.8408,0.888,0.8408,0.85,28989,16.816,17.76,16.816,17.0,1449.45,0.0,1.0
2022-07-18,0.8639,0.88,0.84,0.840201,56566,17.278,17.6,16.8,16.80402,2828.3,0.0,1.0
2022-07-19,0.829401,0.86,0.7996,0.84,131454,16.58802,17.2,15.992,16.8,6572.7,0.0,1.0
2022-07-20,0.8399,0.9,0.8,0.85,378713,16.798,18.0,16.0,17.0,18935.65,0.0,1.0
2022-07-21,0.8501,0.8501,0.8001,0.84,47902,17.002,17.002,16.002,16.8,2395.1,0.0,1.0
2022-07-22,0.9101,0.9101,0.83,0.83,51288,18.202,18.202,16.6,16.6,2564.4,0.0,1.0
2022-07-25,1.03,1.03,0.88,0.9498,55440,20.6,20.6,17.6,18.996,2772,0.0,1.0
2022-07-26,0.94,1.02,0.9001,1.02,150095,18.8,20.4,18.002,20.4,7504.75,0.0,1.0
2022-07-27,0.964951,0.98,0.8017,0.8017,46590,19.29902,19.6,16.034,16.034,2329.5,0.0,1.0
2022-07-28,0.9877,1.0,0.9,1.0,51954,19.754,20.0,18.0,20.0,2597.7,0.0,1.0
2022-07-29,1.14,1.2,0.9023,0.939851,146982,22.8,24.0,18.046,18.79702,7349.1,0.0,1.0
2022-08-01,1.2,1.2733,1.15,1.17,253656,24.0,25.466,23.0,23.4,12682.8,0.0,1.0
2022-08-02,1.3,1.3,1.2043,1.2059,92691,26.0,26.0,24.086,24.118,4634.55,0.0,1.0
2022-08-03,1.26,1.3173,1.25,1.3,193049,25.2,26.346,25.0,26.0,9652.45,0.0,1.0
2022-08-04,1.41,1.411,1.25,1.25,167117,28.2,28.22,25.0,25.0,8355.85,0.0,1.0
2022-08-05,1.4301,1.45,1.37,1.45,124299,28.602,29.0,27.4,29.0,6214.95,0.0,1.0
2022-08-08,1.43,1.5701,1.4118,1.45,167752,28.6,31.402,28.236,29.0,8387.6,0.0,1.0
2022-08-09,1.55,1.55,1.37,1.44,119051,31.0,31.0,27.4,28.8,5952.55,0.0,1.0
2022-08-10,1.59,1.6,1.55,1.55,54940,31.8,32.0,31.0,31.0,2747,0.0,1.0
2022-08-11,1.5,1.61,1.46,1.6,87383,30.0,32.2,29.2,32.0,4369.15,0.0,1.0
2022-08-12,1.4851,1.52,1.47,1.52,10256,29.702,30.4,29.4,30.4,512.8,0.0,1.0
2022-08-15,1.5,1.52,1.43,1.52,20023,30.0,30.4,28.6,30.4,1001.15,0.0,1.0
2022-08-16,1.46,1.5,1.41,1.5,4920,29.2,30.0,28.2,30.0,246,0.0,1.0
2022-08-17,1.42,1.4365,1.4118,1.4118,6289,28.4,28.73,28.236,28.236,314.45,0.0,1.0
2022-08-18,1.4,1.45,1.37,1.43,22147,28.0,29.0,27.4,28.6,1107.35,0.0,1.0
2022-08-19,1.35,1.38,1.35,1.37,9984,27.0,27.6,27.0,27.4,499.2,0.0,1.0
2022-08-22,1.3,1.37,1.2897,1.37,7607,26.0,27.4,25.794,27.4,380.35,0.0,1.0
2022-08-23,1.21,1.39,1.155,1.3899,41289,24.2,27.8,23.1,27.798,2064.45,0.0,1.0
2022-08-24,1.14,1.1901,1.08,1.1901,63806,22.8,23.802,21.6,23.802,3190.3,0.0,1.0
2022-08-25,1.16,1.1661,1.13,1.14,17918,23.2,23.322,22.6,22.8,895.9,0.0,1.0
2022-08-26,1.19,1.24,1.15,1.17,162298,23.8,24.8,23.0,23.4,8114.9,0.0,1.0
2022-08-29,1.2,1.27,1.19,1.22,29022,24.0,25.4,23.8,24.4,1451.1,0.0,1.0
2022-08-30,1.2,1.2278,1.16,1.19,21961,24.0,24.556,23.2,23.8,1098.05,0.0,1.0
2022-08-31,1.19,1.215,1.19,1.2,4660,23.8,24.3,23.8,24.0,233,0.0,1.0
2022-09-01,1.14,1.2514,1.12,1.16,39318,22.8,25.028,22.4,23.2,1965.9,0.0,1.0
2022-09-02,1.135,1.16,1.09,1.16,22029,22.7,23.2,21.8,23.2,1101.45,0.0,1.0
2022-09-06,1.15,1.19,1.12,1.17,7899,23.0,23.8,22.4,23.4,394.95,0.0,1.0
2022-09-07,1.165,1.18,1.1501,1.1501,9203,23.3,23.6,23.002,23.002,460.15,0.0,1.0
2022-09-08,1.06,1.13,1.03,1.13,51078,21.2,22.6,20.6,22.6,2553.9,0.0,1.0
2022-09-09,1.04,1.1,1.02,1.1,10532,20.8,22.0,20.4,22.0,526.6,0.0,1.0
2022-09-12,0.75,0.8307,0.711,0.77,823701,15.0,16.614,14.22,15.4,41185.05,0.0,1.0
2022-09-13,0.7055,0.75,0.691,0.72,215097,14.11,15.0,13.82,14.4,10754.85,0.0,1.0
2022-09-14,0.7076,0.73,0.69,0.72,241878,14.152,14.6,13.8,14.4,12093.9,0.0,1.0
2022-09-15,0.68,0.7102,0.674,0.7102,169192,13.6,14.204,13.48,14.204,8459.6,0.0,1.0
2022-09-16,0.6818,0.7,0.65,0.7,73809,13.636,14.0,13.0,14.0,3690.45,0.0,1.0
2022-09-19,0.671,0.69,0.65,0.69,142086,13.42,13.8,13.0,13.8,7104.3,0.0,1.0
2022-09-20,0.640101,0.675,0.5437,0.6655,183416,12.80202,13.5,10.874,13.31,9170.8,0.0,1.0
2022-09-21,0.6178,0.6564,0.5594,0.5915,135577,12.356,13.128,11.188,11.83,6778.85,0.0,1.0
2022-09-22,0.6,0.612,0.57,0.599999,142218,12.0,12.24,11.4,11.99998,7110.9,0.0,1.0
2022-09-23,0.5952,0.6,0.5399,0.5782,73987,11.904,12.0,10.798,11.564,3699.35,0.0,1.0
2022-09-26,0.548999,0.609599,0.504,0.5999,75756,10.97998,12.19198,10.08,11.998,3787.8,0.0,1.0
2022-09-27,0.5591,0.57,0.5441,0.5635,51466,11.182,11.4,10.882,11.27,2573.3,0.0,1.0
2022-09-28,0.6017,0.6096,0.54,0.5591,133608,12.034,12.192,10.8,11.182,6680.4,0.0,1.0
2022-09-29,0.6,0.6097,0.57,0.57,65700,12.0,12.194,11.4,11.4,3285,0.0,1.0
2022-09-30,0.63,0.632,0.6,0.600101,126114,12.6,12.64,12.0,12.00202,6305.7,0.0,1.0
2022-10-03,0.634,0.6399,0.57,0.62,62127,12.68,12.798,11.4,12.4,3106.35,0.0,1.0
2022-10-04,0.64,0.652,0.5884,0.6389,111848,12.8,13.04,11.768,12.778,5592.4,0.0,1.0
2022-10-05,0.6399,0.6495,0.6203,0.6495,32718,12.798,12.99,12.406,12.99,1635.9,0.0,1.0
2022-10-06,0.62,0.6554,0.6,0.65,38966,12.4,13.108,12.0,13.0,1948.3,0.0,1.0
2022-10-07,0.57,0.67,0.5499,0.600101,117945,11.4,13.4,10.998,12.00202,5897.25,0.0,1.0
2022-10-10,0.5511,0.61,0.5511,0.57,100890,11.022,12.2,11.022,11.4,5044.5,0.0,1.0
2022-10-11,0.5489,0.56,0.51,0.56,55564,10.978,11.2,10.2,11.2,2778.2,0.0,1.0
2022-10-12,0.52,0.549799,0.5,0.5489,26405,10.4,10.99598,10.0,10.978,1320.25,0.0,1.0
2022-10-13,0.5213,0.55,0.51,0.51,23994,10.426,11.0,10.2,10.2,1199.7,0.0,1.0
2022-10-14,0.4864,0.54,0.44,0.51,96551,9.728,10.8,8.8,10.2,4827.55,0.0,1.0
2022-10-17,0.4897,0.5399,0.44,0.5315,56292,9.794,10.798,8.8,10.63,2814.6,0.0,1.0
2022-10-18,0.4981,0.5351,0.49,0.4901,82646,9.962,10.702,9.8,9.802,4132.3,0.0,1.0
2022-10-19,0.4881,0.5109,0.45,0.5,30871,9.762,10.218,9.0,10.0,1543.55,0.0,1.0
2022-10-20,0.4751,0.5023,0.4751,0.489,4511,9.502,10.046,9.502,9.78,225.55,0.0,1.0
2022-10-21,0.478899,0.4976,0.46,0.46,30594,9.57798,9.952,9.2,9.2,1529.7,0.0,1.0
2022-10-24,0.4028,0.5047,0.381,0.5,225843,8.056,10.094,7.62,10.0,11292.15,0.0,1.0
2022-10-25,0.46,0.4801,0.3964,0.3964,152495,9.2,9.602,7.928,7.928,7624.75,0.0,1.0
2022-10-26,0.4683,0.5049,0.41,0.48,328603,9.366,10.098,8.2,9.6,16430.15,0.0,1.0
2022-10-27,0.4981,0.504999,0.4747,0.495,43223,9.962,10.09998,9.494,9.9,2161.15,0.0,1.0
2022-10-28,0.4798,0.52,0.45,0.52,65271,9.596,10.4,9.0,10.4,3263.55,0.0,1.0
2022-10-31,0.4658,0.4799,0.4515,0.4654,13987,9.316,9.598,9.03,9.308,699.35,0.0,1.0
2022-11-01,0.471,0.5074,0.439505,0.475,94997,9.42,10.148,8.7901,9.5,4749.85,0.0,1.0
2022-11-02,0.49,0.5201,0.449,0.471,151629,9.8,10.402,8.98,9.42,7581.45,0.0,1.0
2022-11-03,0.4899,0.505,0.45,0.505,39619,9.798,10.1,9.0,10.1,1980.95,0.0,1.0
2022-11-04,0.487999,0.487999,0.449001,0.449001,10105,9.75998,9.75998,8.98002,8.98002,505.25,0.0,1.0
2022-11-07,0.4901,0.49975,0.45,0.4608,42943,9.802,9.995,9.0,9.216,2147.15,0.0,1.0
2022-11-08,0.47,0.52,0.45,0.5,101527,9.4,10.4,9.0,10.0,5076.35,0.0,1.0
2022-11-09,0.51,0.52,0.470201,0.470201,130481,10.2,10.4,9.40402,9.40402,6524.05,0.0,1.0
2022-11-10,0.54,0.6,0.5,0.55,402343,10.8,12.0,10.0,11.0,20117.15,0.0,1.0
2022-11-11,0.54,0.5899,0.5399,0.54,94282,10.8,11.798,10.798,10.8,4714.1,0.0,1.0
2022-11-14,0.61,0.627299,0.55,0.55,166714,12.2,12.54598,11.0,11.0,8335.7,0.0,1.0
2022-11-15,0.571,0.6102,0.566,0.6,57702,11.42,12.204,11.32,12.0,2885.1,0.0,1.0
2022-11-16,0.5928,0.5998,0.546101,0.546101,47945,11.856,11.996,10.92202,10.92202,2397.25,0.0,1.0
2022-11-17,0.55,0.59,0.541,0.585,34524,11.0,11.8,10.82,11.7,1726.2,0.0,1.0
2022-11-18,0.5985,0.6155,0.5508,0.585,52719,11.97,12.31,11.016,11.7,2635.95,0.0,1.0
2022-11-21,0.58,0.6183,0.5689,0.5985,40900,11.6,12.366,11.378,11.97,2045,0.0,1.0
2022-11-22,0.5656,0.586899,0.54,0.5601,22014,11.312,11.73798,10.8,11.202,1100.7,0.0,1.0
2022-11-23,0.5729,0.573,0.5507,0.565299,26508,11.458,11.46,11.014,11.30598,1325.4,0.0,1.0
2022-11-25,0.5671,0.577,0.5,0.542,21084,11.342,11.54,10.0,10.84,1054.2,0.0,1.0
2022-11-28,0.58,0.5899,0.5699,0.577799,129923,11.6,11.798,11.398,11.55598,6496.15,0.0,1.0
2022-11-29,0.5402,0.58705,0.475,0.585,53705,10.804,11.741,9.5,11.7,2685.25,0.0,1.0
2022-11-30,0.5526,0.555,0.54,0.54,76407,11.052,11.1,10.8,10.8,3820.35,0.0,1.0
2022-12-01,0.53,0.5554,0.5,0.55,141770,10.6,11.108,10.0,11.0,7088.5,0.0,1.0
2022-12-02,0.5387,0.5496,0.5,0.5,49705,10.774,10.992,10.0,10.0,2485.25,0.0,1.0
2022-12-05,0.5592,0.6,0.55,0.5747,101252,11.184,12.0,11.0,11.494,5062.6,0.0,1.0
2022-12-06,0.53965,0.6,0.5,0.54,18537,10.793,12.0,10.0,10.8,926.85,0.0,1.0
2022-12-07,0.57,0.573715,0.54,0.573715,53678,11.4,11.4743,10.8,11.4743,2683.9,0.0,1.0
2022-12-08,0.5299,0.55022,0.501,0.5404,45539,10.598,11.0044,10.02,10.808,2276.95,0.0,1.0
2022-12-09,0.526,0.5715,0.5139,0.531,46737,10.52,11.43,10.278,10.62,2336.85,0.0,1.0
2022-12-12,0.5224,0.5698,0.5,0.5698,21910,10.448,11.396,10.0,11.396,1095.5,0.0,1.0
2022-12-13,0.52,0.5483,0.52,0.53,6482,10.4,10.966,10.4,10.6,324.1,0.0,1.0
2022-12-14,0.4814,0.54,0.44,0.509,117761,9.628,10.8,8.8,10.18,5888.05,0.0,1.0
2022-12-15,0.46,0.539899,0.455,0.455,15660,9.2,10.79798,9.1,9.1,783,0.0,1.0
2022-12-16,0.449,0.51,0.44,0.51,59787,8.98,10.2,8.8,10.2,2989.35,0.0,1.0
2022-12-19,0.41,0.45,0.4,0.45,188324,8.2,9.0,8.0,9.0,9416.2,0.0,1.0
2022-12-20,0.44,0.4958,0.4305,0.4305,89060,8.8,9.916,8.61,8.61,4453,0.0,1.0
2022-12-21,0.49,0.55,0.4701,0.5035,33127,9.8,11.0,9.402,10.07,1656.35,0.0,1.0
2022-12-22,0.454,0.4864,0.435,0.4864,56783,9.08,9.728,8.7,9.728,2839.15,0.0,1.0
2022-12-23,0.45,0.49,0.41,0.41,49502,9.0,9.8,8.2,8.2,2475.1,0.0,1.0
2022-12-27,0.44,0.4521,0.4,0.452,88616,8.8,9.042,8.0,9.04,4430.8,0.0,1.0
2022-12-28,0.45,0.5,0.4,0.41,144132,9.0,10.0,8.0,8.2,7206.6,0.0,1.0
2022-12-29,0.4401,0.47,0.4266,0.4266,42259,8.802,9.4,8.532,8.532,2112.95,0.0,1.0
2022-12-30,0.4699,0.5,0.44,0.44,167683,9.398,10.0,8.8,8.8,8384.15,0.0,1.0
2023-01-03,0.493499,0.515,0.38,0.4432,60649,9.86998,10.3,7.6,8.864,3032.45,0.0,1.0
2023-01-04,0.5186,0.52,0.45,0.45,51220,10.372,10.4,9.0,9.0,2561,0.0,1.0
2023-01-05,0.5102,0.52,0.5,0.52,57344,10.204,10.4,10.0,10.4,2867.2,0.0,1.0
2023-01-06,0.525199,0.53,0.48,0.5172,74739,10.50398,10.6,9.6,10.344,3736.95,0.0,1.0
2023-01-09,0.5305,0.5499,0.5102,0.52,111009,10.61,10.998,10.204,10.4,5550.45,0.0,1.0
2023-01-10,0.4988,0.54,0.4888,0.5373,43315,9.976,10.8,9.776,10.746,2165.75,0.0,1.0
2023-01-11,0.54,0.54,0.44,0.51,57976,10.8,10.8,8.8,10.2,2898.8,0.0,1.0
2023-01-12,0.5396,0.54,0.465,0.5001,42354,10.792,10.8,9.3,10.002,2117.7,0.0,1.0
2023-01-13,0.5396,0.5396,0.48,0.500001,8351,10.792,10.792,9.6,10.00002,417.55,0.0,1.0
2023-01-17,0.5009,0.53,0.49,0.5,28014,10.018,10.6,9.8,10.0,1400.7,0.0,1.0
2023-01-18,0.49,0.51005,0.4751,0.51005,22927,9.8,10.201,9.502,10.201,1146.35,0.0,1.0
2023-01-19,0.51,0.51,0.5,0.5,4773,10.2,10.2,10.0,10.0,238.65,0.0,1.0
2023-01-20,0.4999,0.5396,0.46,0.5,140158,9.998,10.792,9.2,10.0,7007.9,0.0,1.0
2023-01-23,0.49075,0.52,0.4516,0.52,62636,9.815,10.4,9.032,10.4,3131.8,0.0,1.0
2023-01-24,0.495,0.52,0.45,0.5,205171,9.9,10.4,9.0,10.0,10258.55,0.0,1.0
2023-01-25,0.5186,0.54,0.51,0.51,81853,10.372,10.8,10.2,10.2,4092.65,0.0,1.0
2023-01-26,0.51,0.54,0.4733,0.53,50969,10.2,10.8,9.466,10.6,2548.45,0.0,1.0
2023-01-27,0.5,0.53,0.45,0.5,128780,10.0,10.6,9.0,10.0,6439,0.0,1.0
2023-01-30,0.49,0.5,0.46,0.5,31995,9.8,10.0,9.2,10.0,1599.75,0.0,1.0
2023-01-31,0.4668,0.5094,0.44,0.5094,200530,9.336,10.188,8.8,10.188,10026.5,0.0,1.0
2023-02-01,0.496199,0.515,0.459778,0.49,82523,9.92398,10.3,9.19556,9.8,4126.15,0.0,1.0
2023-02-02,0.487501,0.521,0.4601,0.521,108691,9.75002,10.42,9.202,10.42,5434.55,0.0,1.0
2023-02-03,0.51,0.51,0.48,0.5,35740,10.2,10.2,9.6,10.0,1787,0.0,1.0
2023-02-06,0.46,0.5,0.455,0.5,71883,9.2,10.0,9.1,10.0,3594.15,0.0,1.0
2023-02-07,0.4701,0.48,0.45,0.48,40812,9.402,9.6,9.0,9.6,2040.6,0.0,1.0
2023-02-08,0.4673,0.4775,0.45,0.4775,28381,9.346,9.55,9.0,9.55,1419.05,0.0,1.0
2023-02-09,0.4898,0.49,0.4532,0.4532,93490,9.796,9.8,9.064,9.064,4674.5,0.0,1.0
2023-02-10,0.48,0.5088,0.4373,0.4626,348820,9.6,10.176,8.746,9.252,17441,0.0,1.0
2023-02-13,0.4872,0.5,0.4601,0.4999,63128,9.744,10.0,9.202,9.998,3156.4,0.0,1.0
2023-02-14,0.46,0.4941,0.45,0.465,223899,9.2,9.882,9.0,9.3,11194.95,0.0,1.0
2023-02-15,0.45,0.488,0.445,0.47,82267,9.0,9.76,8.9,9.4,4113.35,0.0,1.0
2023-02-16,0.4515,0.4749,0.41,0.45,96756,9.03,9.498,8.2,9.0,4837.8,0.0,1.0
2023-02-17,0.4101,0.47,0.38,0.4202,101097,8.202,9.4,7.6,8.404,5054.85,0.0,1.0
2023-02-21,0.3655,0.44,0.35,0.44,832807,7.31,8.8,7.0,8.8,41640.35,0.0,1.0
2023-02-22,0.3704,0.4125,0.3281,0.36,363334,7.408,8.25,6.562,7.2,18166.7,0.0,1.0
2023-02-23,0.3487,0.4,0.34,0.3704,96700,6.974,8.0,6.8,7.408,4835,0.0,1.0
2023-02-24,0.3655,0.37,0.3301,0.35,198940,7.31,7.4,6.602,7.0,9947,0.0,1.0
2023-02-27,0.3551,0.38,0.3351,0.38,95260,7.102,7.6,6.702,7.6,4763,0.0,1.0
2023-02-28,0.345,0.3599,0.3405,0.3555,8039,6.9,7.198,6.81,7.11,401.95,0.0,1.0
2023-03-01,0.319301,0.3622,0.31,0.36,185949,6.38602,7.244,6.2,7.2,9297.45,0.0,1.0
2023-03-02,0.3269,0.3499,0.319,0.319,23868,6.538,6.998,6.38,6.38,1193.4,0.0,1.0
2023-03-03,0.3169,0.355,0.3151,0.338,83151,6.338,7.1,6.302,6.76,4157.55,0.0,1.0
2023-03-06,0.34,0.359,0.3169,0.359,196730,6.8,7.18,6.338,7.18,9836.5,0.0,1.0
2023-03-07,0.3011,0.3449,0.295,0.3211,425125,6.022,6.898,5.9,6.422,21256.25,0.0,1.0
2023-03-08,0.297,0.328,0.28,0.3045,338626,5.94,6.56,5.6,6.09,16931.3,0.0,1.0
2023-03-09,0.2905,0.328,0.29,0.2996,231937,5.81,6.56,5.8,5.992,11596.85,0.0,1.0
2023-03-10,0.2901,0.33,0.29,0.2955,113983,5.802,6.6,5.8,5.91,5699.15,0.0,1.0
2023-03-13,0.29,0.325,0.2755,0.29,153892,5.8,6.5,5.51,5.8,7694.6,0.0,1.0
2023-03-14,0.2848,0.298,0.2707,0.2811,185654,5.696,5.96,5.414,5.622,9282.7,0.0,1.0
2023-03-15,0.258,0.2979,0.24,0.28,377702,5.16,5.958,4.8,5.6,18885.1,0.0,1.0
2023-03-16,0.253,0.2632,0.24,0.2601,94717,5.06,5.264,4.8,5.202,4735.85,0.0,1.0
2023-03-17,0.2613,0.264,0.2291,0.256,213371,5.226,5.28,4.582,5.12,10668.55,0.0,1.0
2023-03-20,0.23,0.2633,0.22,0.25,161328,4.6,5.266,4.4,5.0,8066.4,0.0,1.0
2023-03-21,0.2397,0.2517,0.23,0.25,21445,4.794,5.034,4.6,5.0,1072.25,0.0,1.0
2023-03-22,0.25,0.2643,0.238,0.2518,55646,5.0,5.286,4.76,5.036,2782.3,0.0,1.0
2023-03-23,0.2558,0.286,0.24,0.262,92112,5.116,5.72,4.8,5.24,4605.6,0.0,1.0
2023-03-24,0.2505,0.27,0.2363,0.27,108554,5.01,5.4,4.726,5.4,5427.7,0.0,1.0
2023-03-27,0.235,0.27,0.2245,0.2364,46903,4.7,5.4,4.49,4.728,2345.15,0.0,1.0
2023-03-28,0.1892,0.23755,0.185,0.2351,2087477,3.784,4.751,3.7,4.702,104373.85,0.0,1.0
2023-03-29,0.1793,0.24,0.165,0.2387,717865,3.586,4.8,3.3,4.774,35893.25,0.0,1.0
2023-03-30,0.15,0.1849,0.142,0.1734,1482705,3.0,3.698,2.84,3.468,74135.25,0.0,1.0
2023-03-31,0.1817,0.182,0.1415,0.17,1504827,3.634,3.64,2.83,3.4,75241.35,0.0,1.0
2023-04-03,0.2035,0.23,0.1615,0.2,1525755,4.07,4.6,3.23,4.0,76287.75,0.0,1.0
2023-04-04,0.1996,0.22005,0.18,0.2,627359,3.992,4.401,3.6,4.0,31367.95,0.0,1.0
2023-04-05,0.2001,0.215,0.198,0.198,314041,4.002,4.3,3.96,3.96,15702.05,0.0,1.0
2023-04-06,0.2098,0.21,0.183,0.2,160095,4.196,4.2,3.66,4.0,8004.75,0.0,1.0
2023-04-10,0.1904,0.22,0.17,0.2023,157248,3.808,4.4,3.4,4.046,7862.4,0.0,1.0
2023-04-11,0.1825,0.19,0.171,0.18,375580,3.65,3.8,3.42,3.6,18779,0.0,1.0
2023-04-12,0.17,0.2101,0.17,0.2,398207,3.4,4.202,3.4,4.0,19910.35,0.0,1.0
2023-04-13,0.1901,0.195,0.17,0.1785,413634,3.802,3.9,3.4,3.57,20681.7,0.0,1.0
2023-04-14,0.2001,0.21,0.17,0.1711,148271,4.002,4.2,3.4,3.422,7413.55,0.0,1.0
2023-04-17,0.1943,0.2129,0.1942,0.21,289720,3.886,4.258,3.884,4.2,14486,0.0,1.0
2023-04-18,0.22,0.221,0.2,0.2058,367515,4.4,4.42,4.0,4.116,18375.75,0.0,1.0
2023-04-19,0.2098,0.2675,0.2,0.22,2059795,4.196,5.35,4.0,4.4,102989.75,0.0,1.0
2023-04-20,0.21,0.23,0.15,0.21,599795,4.2,4.6,3.0,4.2,29989.75,0.0,1.0
2023-04-21,0.2219,0.2324,0.1812,0.23,1913131,4.438,4.648,3.624,4.6,95656.55,0.0,1.0
2023-04-24,0.176,0.229,0.1721,0.228,1422614,3.52,4.58,3.442,4.56,71130.7,0.0,1.0
2023-04-25,0.1871,0.194799,0.1701,0.18,467624,3.742,3.89598,3.402,3.6,23381.2,0.0,1.0
2023-04-26,0.19,0.197,0.1656,0.1942,289929,3.8,3.94,3.312,3.884,14496.45,0.0,1.0
2023-04-27,0.1801,0.196,0.171,0.171,126125,3.602,3.92,3.42,3.42,6306.25,0.0,1.0
2023-04-28,0.1811,0.1964,0.1701,0.1891,624880,3.622,3.928,3.402,3.782,31244,0.0,1.0
2023-05-01,0.185,0.2005,0.1703,0.19,912846,3.7,4.01,3.406,3.8,45642.3,0.0,1.0
2023-05-02,0.1825,0.1959,0.179,0.195,1039379,3.65,3.918,3.58,3.9,51968.95,0.0,1.0
2023-05-03,0.18,0.1899,0.17,0.1801,838206,3.6,3.798,3.4,3.602,41910.3,0.0,1.0
2023-05-04,0.1777,0.1945,0.175,0.177,858723,3.554,3.89,3.5,3.54,42936.15,0.0,1.0
2023-05-05,0.1775,0.1829,0.175,0.1775,409615,3.55,3.658,3.5,3.55,20480.75,0.0,1.0
2023-05-08,0.1799,0.195,0.1775,0.195,627809,3.598,3.9,3.55,3.9,31390.45,0.0,1.0
2023-05-09,0.1799,0.1909,0.176,0.1798,275839,3.598,3.818,3.52,3.596,13791.95,0.0,1.0
2023-05-10,0.176,0.1896,0.176,0.1896,350271,3.52,3.792,3.52,3.792,17513.55,0.0,1.0
2023-05-11,0.1795,0.1845,0.176,0.176,181944,3.59,3.69,3.52,3.52,9097.2,0.0,1.0
2023-05-12,0.185,0.195,0.1789,0.19,819119,3.7,3.9,3.578,3.8,40955.95,0.0,1.0
2023-05-15,0.1844,0.1949,0.18,0.1837,300995,3.688,3.898,3.6,3.674,15049.75,0.0,1.0
2023-05-16,0.189,0.1929,0.18,0.1871,306651,3.78,3.858,3.6,3.742,15332.55,0.0,1.0
2023-05-17,0.2122,0.2194,0.1803,0.189,801853,4.244,4.388,3.606,3.78,40092.65,0.0,1.0
2023-05-18,0.2053,0.224,0.2,0.224,259533,4.106,4.48,4.0,4.48,12976.65,0.0,1.0
2023-05-19,0.2078,0.2129,0.2,0.2,49323,4.156,4.258,4.0,4.0,2466.15,0.0,1.0
2023-05-22,0.203,0.2298,0.1912,0.22,291386,4.06,4.596,3.824,4.4,14569.3,0.0,1.0
2023-05-23,0.1877,0.195,0.181,0.1811,415658,3.754,3.9,3.62,3.622,20782.9,0.0,1.0
2023-05-24,0.19,0.195,0.1812,0.1812,428140,3.8,3.9,3.624,3.624,21407,0.0,1.0
2023-05-25,0.1734,0.2079,0.1521,0.1892,871622,3.468,4.158,3.042,3.784,43581.1,0.0,1.0
2023-05-26,0.1851,0.195,0.174,0.174,369739,3.702,3.9,3.48,3.48,18486.95,0.0,1.0
2023-05-30,0.1854,0.194,0.17,0.1823,167996,3.708,3.88,3.4,3.646,8399.8,0.0,1.0
2023-05-31,0.1769,0.194,0.1769,0.1782,219836,3.538,3.88,3.538,3.564,10991.8,0.0,1.0
2023-06-01,0.1611,0.19,0.15,0.1857,2018901,3.222,3.8,3.0,3.714,100945.05,0.0,1.0
2023-06-02,0.1621,0.165,0.1599,0.1614,545450,3.242,3.3,3.198,3.228,27272.5,0.0,1.0
2023-06-05,0.1609,0.17,0.1549,0.165,837100,3.218,3.4,3.098,3.3,41855,0.0,1.0
2023-06-06,0.1602,0.1789,0.158,0.167,501681,3.204,3.578,3.16,3.34,25084.05,0.0,1.0
2023-06-07,0.1629,0.1857,0.158,0.1588,425366,3.258,3.714,3.16,3.176,21268.3,0.0,1.0
2023-06-08,0.162,0.1766,0.16,0.163,388457,3.24,3.532,3.2,3.26,19422.85,0.0,1.0
2023-06-09,0.156,0.168,0.1404,0.168,793505,3.12,3.36,2.808,3.36,39675.25,0.0,1.0
2023-06-12,0.1592,0.1594,0.154,0.156,184888,3.184,3.188,3.08,3.12,9244.4,0.0,1.0
2023-06-13,0.158,0.168,0.158,0.168,183030,3.16,3.36,3.16,3.36,9151.5,0.0,1.0
2023-06-14,0.1629,0.168,0.1549,0.1549,97365,3.258,3.36,3.098,3.098,4868.25,0.0,1.0
2023-06-15,0.159,0.17,0.155,0.168,92913,3.18,3.4,3.1,3.36,4645.65,0.0,1.0
2023-06-16,0.1571,0.17,0.1559,0.157,153825,3.142,3.4,3.118,3.14,7691.25,0.0,1.0
2023-06-20,0.16,0.1614,0.157,0.1574,112193,3.2,3.228,3.14,3.148,5609.65,0.0,1.0
2023-06-21,0.1557,0.1619,0.1545,0.16,163715,3.114,3.238,3.09,3.2,8185.75,0.0,1.0
2023-06-22,0.1649,0.171,0.155,0.1557,313747,3.298,3.42,3.1,3.114,15687.35,0.0,1.0
2023-06-23,0.1613,0.1701,0.16,0.1686,172576,3.226,3.402,3.2,3.372,8628.8,0.0,1.0
2023-06-26,0.1605,0.1701,0.1601,0.17,294409,3.21,3.402,3.202,3.4,14720.45,0.0,1.0
2023-06-27,0.1629,0.1658,0.1602,0.1602,142167,3.258,3.316,3.204,3.204,7108.35,0.0,1.0
2023-06-28,0.1624,0.1688,0.1583,0.163,183432,3.248,3.376,3.166,3.26,9171.6,0.0,1.0
2023-06-29,0.1652,0.1702,0.1604,0.161,209107,3.304,3.404,3.208,3.22,10455.35,0.0,1.0
2023-06-30,0.17,0.170899,0.162701,0.169,267594,3.4,3.41798,3.25402,3.38,13379.7,0.0,1.0
2023-07-03,0.1656,0.17,0.1651,0.17,1478984,3.312,3.4,3.302,3.4,73949.2,0.0,1.0
2023-07-05,0.1702,0.18,0.16,0.16,810602,3.404,3.6,3.2,3.2,40530.1,0.0,1.0
2023-07-06,0.1735,0.1929,0.162,0.19,2846530,3.47,3.858,3.24,3.8,142326.5,0.0,1.0
2023-07-07,0.1789,0.1867,0.1668,0.1722,819711,3.578,3.734,3.336,3.444,40985.55,0.0,1.0
2023-07-10,0.18,0.185,0.174,0.1775,285628,3.6,3.7,3.48,3.55,14281.4,0.0,1.0
2023-07-11,0.18,0.185,0.1766,0.18,158013,3.6,3.7,3.532,3.6,7900.65,0.0,1.0
2023-07-12,0.1707,0.184899,0.17,0.1746,228574,3.414,3.69798,3.4,3.492,11428.7,0.0,1.0
2023-07-13,0.1812,0.1818,0.1699,0.178,488114,3.624,3.636,3.398,3.56,24405.7,0.0,1.0
2023-07-14,0.1713,0.1849,0.1711,0.1812,171254,3.426,3.698,3.422,3.624,8562.7,0.0,1.0
2023-07-17,0.171,0.179,0.166,0.174,133050,3.42,3.58,3.32,3.48,6652.5,0.0,1.0
2023-07-18,0.174,0.17945,0.168,0.168,179935,3.48,3.589,3.36,3.36,8996.75,0.0,1.0
2023-07-19,0.176,0.179941,0.172,0.1748,96976,3.52,3.59882,3.44,3.496,4848.8,0.0,1.0
2023-07-20,0.1753,0.18,0.173,0.173,175694,3.506,3.6,3.46,3.46,8784.7,0.0,1.0
2023-07-21,0.174,0.179,0.17,0.1784,374086,3.48,3.58,3.4,3.568,18704.3,0.0,1.0
2023-07-24,0.1744,0.176,0.1568,0.171,549819,3.488,3.52,3.136,3.42,27490.95,0.0,1.0
2023-07-25,0.1882,0.194,0.1621,0.1699,4355769,3.764,3.88,3.242,3.398,217788.45,0.0,1.0
2023-07-26,0.1964,0.2,0.1811,0.189,940937,3.928,4.0,3.622,3.78,47046.85,0.0,1.0
2023-07-27,0.212,0.219,0.1885,0.1948,1035517,4.24,4.38,3.77,3.896,51775.85,0.0,1.0
2023-07-28,0.218,0.22,0.2,0.217,407260,4.36,4.4,4.0,4.34,20363,0.0,1.0
2023-07-31,0.2496,0.25,0.2101,0.2184,1323135,4.992,5.0,4.202,4.368,66156.75,0.0,1.0
2023-08-01,0.2674,0.273,0.25,0.25,917162,5.348,5.46,5.0,5.0,45858.1,0.0,1.0
2023-08-02,0.2566,0.27,0.2105,0.27,916944,5.132,5.4,4.21,5.4,45847.2,0.0,1.0
2023-08-03,0.265,0.2686,0.248,0.265,483743,5.3,5.372,4.96,5.3,24187.15,0.0,1.0
2023-08-04,0.2652,0.274,0.255138,0.268,214679,5.304,5.48,5.10276,5.36,10733.95,0.0,1.0
2023-08-07,0.2652,0.275,0.259,0.265,411498,5.304,5.5,5.18,5.3,20574.9,0.0,1.0
2023-08-08,0.2504,0.274,0.249,0.274,348940,5.008,5.48,4.98,5.48,17447,0.0,1.0
2023-08-09,0.251,0.26,0.2421,0.25,121675,5.02,5.2,4.842,5.0,6083.75,0.0,1.0
2023-08-10,0.2573,0.26,0.2509,0.26,116486,5.146,5.2,5.018,5.2,5824.3,0.0,1.0
2023-08-11,0.2496,0.26,0.2395,0.26,235392,4.992,5.2,4.79,5.2,11769.6,0.0,1.0
2023-08-14,0.2425,0.2476,0.2359,0.24,71907,4.85,4.952,4.718,4.8,3595.35,0.0,1.0
2023-08-15,0.1911,0.24,0.1864,0.24,1360210,3.822,4.8,3.728,4.8,68010.5,0.0,1.0
2023-08-16,0.1888,0.1987,0.18001,0.191,233823,3.776,3.974,3.6002,3.82,11691.15,0.0,1.0
2023-08-17,3.1,3.8,2.9574,3.1,209578,3.1,3.8,2.9574,3.1,209578,0.0,0.05
2023-08-18,3.41,3.54,2.96,2.96,98099,3.41,3.54,2.96,2.96,98099,0.0,1.0
2023-08-21,3.55,3.6499,3.1187,3.12,12015,3.55,3.6499,3.1187,3.12,12015,0.0,1.0
2023-08-22,3.55,3.8699,3.5191,3.55,44580,3.55,3.8699,3.5191,3.55,44580,0.0,1.0
2023-08-23,3.645,3.76,3.32,3.33,34729,3.645,3.76,3.32,3.33,34729,0.0,1.0
2023-08-24,3.43,3.99,3.4,3.61,7309,3.43,3.99,3.4,3.61,7309,0.0,1.0
2023-08-25,3.55,3.74,3.3101,3.43,10165,3.55,3.74,3.3101,3.43,10165,0.0,1.0
2023-08-28,3.5746,3.61,3.55,3.61,10376,3.5746,3.61,3.55,3.61,10376,0.0,1.0
2023-08-29,3.58,3.5806,3.421,3.45,9433,3.58,3.5806,3.421,3.45,9433,0.0,1.0
2023-08-30,3.37,3.495,3.37,3.43,1907,3.37,3.495,3.37,3.43,1907,0.0,1.0
2023-08-31,3.15,3.495,3.15,3.3,31560,3.15,3.495,3.15,3.3,31560,0.0,1.0
2023-09-01,3.34,3.47,3.16,3.46,18090,3.34,3.47,3.16,3.46,18090,0.0,1.0
2023-09-05,3.12,3.3302,3.11,3.195,8874,3.12,3.3302,3.11,3.195,8874,0.0,1.0
2023-09-06,3.18,3.2,3.0,3.1493,24134,3.18,3.2,3.0,3.1493,24134,0.0,1.0
2023-09-07,3.63,3.91,3.139,3.17,137477,3.63,3.91,3.139,3.17,137477,0.0,1.0
2023-09-08,3.7399,3.8,3.64,3.64,7999,3.7399,3.8,3.64,3.64,7999,0.0,1.0
2023-09-11,3.5074,3.8,3.26,3.8,17945,3.5074,3.8,3.26,3.8,17945,0.0,1.0
2023-09-12,3.68,3.831,3.6,3.665,14100,3.68,3.831,3.6,3.665,14100,0.0,1.0
2023-09-13,3.58,3.8134,3.5,3.8134,2082,3.58,3.8134,3.5,3.8134,2082,0.0,1.0
2023-09-14,3.65,3.68,3.5,3.67,10806,3.65,3.68,3.5,3.67,10806,0.0,1.0
2023-09-15,3.65,3.67,3.55,3.67,9317,3.65,3.67,3.55,3.67,9317,0.0,1.0
2023-09-18,3.695,3.7821,3.65,3.65,2931,3.695,3.7821,3.65,3.65,2931,0.0,1.0
2023-09-19,3.65,3.65,3.65,3.65,838,3.65,3.65,3.65,3.65,838,0.0,1.0
2023-09-20,3.6058,3.6058,3.6058,3.6058,706,3.6058,3.6058,3.6058,3.6058,706,0.0,1.0
2023-09-21,3.485,3.5399,3.31,3.42,7162,3.485,3.5399,3.31,3.42,7162,0.0,1.0
2023-09-22,3.62,3.62,3.46,3.5112,10001,3.62,3.62,3.46,3.5112,10001,0.0,1.0
2023-09-25,3.85,3.98,3.3097,3.6,39477,3.85,3.98,3.3097,3.6,39477,0.0,1.0
2023-09-26,4.05,4.3899,3.7,3.7,55606,4.05,4.3899,3.7,3.7,55606,0.0,1.0
2023-09-27,4.05,4.135,3.65,3.77,15336,4.05,4.135,3.65,3.77,15336,0.0,1.0
2023-09-28,4.08,4.0953,3.89,4.0953,14870,4.08,4.0953,3.89,4.0953,14870,0.0,1.0
2023-09-29,3.95,4.07,3.898,3.898,1592,3.95,4.07,3.898,3.898,1592,0.0,1.0
2023-10-02,3.6123,4.05,3.6123,4.0,4252,3.6123,4.05,3.6123,4.0,4252,0.0,1.0
2023-10-03,3.84,3.84,3.6988,3.6988,3269,3.84,3.84,3.6988,3.6988,3269,0.0,1.0
2023-10-04,3.64,3.82,3.64,3.65,2433,3.64,3.82,3.64,3.65,2433,0.0,1.0
2023-10-05,3.64,3.96,3.63,3.955,4178,3.64,3.96,3.63,3.955,4178,0.0,1.0
2023-10-06,3.7024,4.03,3.24,3.6,29040,3.7024,4.03,3.24,3.6,29040,0.0,1.0
2023-10-09,3.67,3.815,3.36,3.44,6779,3.67,3.815,3.36,3.44,6779,0.0,1.0
2023-10-10,3.5699,4.08,3.4785,3.74,17708,3.5699,4.08,3.4785,3.74,17708,0.0,1.0
2023-10-11,3.61,3.98,3.42,3.64,16726,3.61,3.98,3.42,3.64,16726,0.0,1.0
2023-10-12,3.51,3.8,3.45,3.49,24339,3.51,3.8,3.45,3.49,24339,0.0,1.0
2023-10-13,3.65,3.89,3.47,3.89,23277,3.65,3.89,3.47,3.89,23277,0.0,1.0
2023-10-16,3.447,3.69,3.447,3.5,8105,3.447,3.69,3.447,3.5,8105,0.0,1.0
2023-10-17,3.41,3.41,3.25,3.25,832,3.41,3.41,3.25,3.25,832,0.0,1.0
2023-10-18,3.45,3.7,3.45,3.4899,78596,3.45,3.7,3.45,3.4899,78596,0.0,1.0
2023-10-19,3.55,3.55,3.5,3.55,1423,3.55,3.55,3.5,3.55,1423,0.0,1.0
2023-10-20,3.4,3.5,3.3,3.4188,13095,3.4,3.5,3.3,3.4188,13095,0.0,1.0
2023-10-23,3.43,3.4999,3.32,3.32,11995,3.43,3.4999,3.32,3.32,11995,0.0,1.0
2023-10-24,3.5,3.571,3.4,3.4001,32543,3.5,3.571,3.4,3.4001,32543,0.0,1.0
2023-10-25,3.6,4.07,3.5,3.55,33060,3.6,4.07,3.5,3.55,33060,0.0,1.0
2023-10-26,3.6,3.64,3.4216,3.58,2764,3.6,3.64,3.4216,3.58,2764,0.0,1.0
2023-10-27,3.6,3.6,3.225,3.5318,27868,3.6,3.6,3.225,3.5318,27868,0.0,1.0
2023-10-30,3.7,3.7,3.54,3.59,14231,3.7,3.7,3.54,3.59,14231,0.0,1.0
2023-10-31,3.4101,3.62,3.409,3.54,11438,3.4101,3.62,3.409,3.54,11438,0.0,1.0
2023-11-01,3.59,3.6,3.4313,3.4313,7040,3.59,3.6,3.4313,3.4313,7040,0.0,1.0
2023-11-02,3.54,3.605,3.5352,3.572,4709,3.54,3.605,3.5352,3.572,4709,0.0,1.0
2023-11-03,3.61,3.61,3.6,3.6,2816,3.61,3.61,3.6,3.6,2816,0.0,1.0
2023-11-06,3.685,3.685,3.6,3.6,2450,3.685,3.685,3.6,3.6,2450,0.0,1.0
2023-11-07,3.61,3.63,3.61,3.63,739,3.61,3.63,3.61,3.63,739,0.0,1.0
2023-11-08,3.52,3.63,3.5,3.62,7643,3.52,3.63,3.5,3.62,7643,0.0,1.0
2023-11-09,3.505,3.6007,3.38,3.52,17435,3.505,3.6007,3.38,3.52,17435,0.0,1.0
2023-11-10,3.38,3.45,3.1,3.44,4782,3.38,3.45,3.1,3.44,4782,0.0,1.0
2023-11-13,3.4,3.57,3.1633,3.25,4361,3.4,3.57,3.1633,3.25,4361,0.0,1.0
2023-11-14,3.2009,3.57,3.14,3.57,9555,3.2009,3.57,3.14,3.57,9555,0.0,1.0
2023-11-15,3.17,3.504,3.17,3.25,9858,3.17,3.504,3.17,3.25,9858,0.0,1.0
2023-11-16,3.23,3.48,3.17,3.48,6552,3.23,3.48,3.17,3.48,6552,0.0,1.0
2023-11-17,3.2,3.5599,3.18,3.2,8169,3.2,3.5599,3.18,3.2,8169,0.0,1.0
2023-11-20,3.27,3.4872,3.18,3.4872,12019,3.27,3.4872,3.18,3.4872,12019,0.0,1.0
2023-11-21,3.0502,3.42,2.8801,3.17,18814,3.0502,3.42,2.8801,3.17,18814,0.0,1.0
2023-11-22,3.0,3.3,2.9077,3.22,15764,3.0,3.3,2.9077,3.22,15764,0.0,1.0
2023-11-24,3.01,3.245,2.91,3.09,12385,3.01,3.245,2.91,3.09,12385,0.0,1.0
2023-11-27,2.91,3.16,2.91,3.16,8814,2.91,3.16,2.91,3.16,8814,0.0,1.0
2023-11-28,2.9,2.92,2.85,2.9,7028,2.9,2.92,2.85,2.9,7028,0.0,1.0
2023-11-29,2.9806,3.05,2.9,2.93,5917,2.9806,3.05,2.9,2.93,5917,0.0,1.0
2023-11-30,2.95,3.3,2.94,3.3,7951,2.95,3.3,2.94,3.3,7951,0.0,1.0
2023-12-01,3.23,3.3734,2.93,2.93,9289,3.23,3.3734,2.93,2.93,9289,0.0,1.0
2023-12-04,3.24,3.37,3.01,3.37,4404,3.24,3.37,3.01,3.37,4404,0.0,1.0
2023-12-05,3.33,3.33,3.13,3.24,2745,3.33,3.33,3.13,3.24,2745,0.0,1.0
2023-12-06,3.07,3.37,3.05,3.29,21997,3.07,3.37,3.05,3.29,21997,0.0,1.0
2023-12-07,3.15,3.21,3.06,3.16,1407,3.15,3.21,3.06,3.16,1407,0.0,1.0
2023-12-08,3.12,3.2599,3.06,3.159,6794,3.12,3.2599,3.06,3.159,6794,0.0,1.0
2023-12-11,3.0,3.2,3.0,3.2,3675,3.0,3.2,3.0,3.2,3675,0.0,1.0
2023-12-12,3.02,3.02,3.0,3.01,4163,3.02,3.02,3.0,3.01,4163,0.0,1.0
2023-12-13,2.91,2.92,2.91,2.92,2578,2.91,2.92,2.91,2.92,2578,0.0,1.0
2023-12-14,3.08,3.2,2.9,3.1,13821,3.08,3.2,2.9,3.1,13821,0.0,1.0
2023-12-15,2.8,3.0,2.8,2.9,14327,2.8,3.0,2.8,2.9,14327,0.0,1.0
2023-12-18,2.84,3.01,2.65,2.94,15896,2.84,3.01,2.65,2.94,15896,0.0,1.0
2023-12-19,2.95,2.975,2.93,2.93,5067,2.95,2.975,2.93,2.93,5067,0.0,1.0
2023-12-20,2.9366,2.95,2.85,2.91,14215,2.9366,2.95,2.85,2.91,14215,0.0,1.0
2023-12-21,3.05,3.051,2.935,2.935,3113,3.05,3.051,2.935,2.935,3113,0.0,1.0
2023-12-22,3.05,3.2342,3.05,3.05,9148,3.05,3.2342,3.05,3.05,9148,0.0,1.0
2023-12-26,3.01,3.155,3.01,3.15,14871,3.01,3.155,3.01,3.15,14871,0.0,1.0
2023-12-27,3.14,3.14,3.01,3.11,2472,3.14,3.14,3.01,3.11,2472,0.0,1.0
2023-12-28,3.0,3.31,3.0,3.1,16582,3.0,3.31,3.0,3.1,16582,0.0,1.0
2023-12-29,3.12,3.12,2.9577,3.0,856,3.12,3.12,2.9577,3.0,856,0.0,1.0
2024-01-02,2.8966,3.3,2.64,3.08,21152,2.8966,3.3,2.64,3.08,21152,0.0,1.0
2024-01-03,2.765,2.8358,2.7,2.795,2864,2.765,2.8358,2.7,2.795,2864,0.0,1.0
2024-01-04,2.85,2.89,2.725,2.74,6722,2.85,2.89,2.725,2.74,6722,0.0,1.0
2024-01-05,2.85,3.0,2.8,2.83,19792,2.85,3.0,2.8,2.83,19792,0.0,1.0
2024-01-08,3.025,3.1399,2.85,2.88,8677,3.025,3.1399,2.85,2.88,8677,0.0,1.0
2024-01-09,3.0,3.01,2.8989,3.01,8206,3.0,3.01,2.8989,3.01,8206,0.0,1.0
2024-01-10,2.92,2.93,2.92,2.93,2162,2.92,2.93,2.92,2.93,2162,0.0,1.0
2024-01-11,2.89,3.06,2.83,2.919,28716,2.89,3.06,2.83,2.919,28716,0.0,1.0
2024-01-12,2.88,2.9613,2.87,2.9613,5686,2.88,2.9613,2.87,2.9613,5686,0.0,1.0
2024-01-16,2.88,2.99,2.83,2.83,5117,2.88,2.99,2.83,2.83,5117,0.0,1.0
2024-01-17,2.88,2.94,2.69,2.8232,15749,2.88,2.94,2.69,2.8232,15749,0.0,1.0
2024-01-18,3.01,3.01,2.7,2.7,1289,3.01,3.01,2.7,2.7,1289,0.0,1.0
2024-01-19,2.6,2.95,2.6,2.95,16237,2.6,2.95,2.6,2.95,16237,0.0,1.0
2024-01-22,2.5,2.6,2.5,2.6,27928,2.5,2.6,2.5,2.6,27928,0.0,1.0
2024-01-23,2.66,2.68,2.4679,2.55,44645,2.66,2.68,2.4679,2.55,44645,0.0,1.0
2024-01-24,2.66,2.7738,2.5163,2.52,10152,2.66,2.7738,2.5163,2.52,10152,0.0,1.0
2024-01-25,2.5981,2.62,2.5981,2.62,392,2.5981,2.62,2.5981,2.62,392,0.0,1.0
2024-01-26,2.65,2.6912,2.65,2.6912,769,2.65,2.6912,2.65,2.6912,769,0.0,1.0
2024-01-29,2.7,2.7232,2.5101,2.72,2903,2.7,2.7232,2.5101,2.72,2903,0.0,1.0
2024-01-30,2.61,2.68,2.56,2.68,7522,2.61,2.68,2.56,2.68,7522,0.0,1.0
2024-01-31,2.62,2.67,2.56,2.67,5882,2.62,2.67,2.56,2.67,5882,0.0,1.0
2024-02-01,2.6129,2.62,2.6129,2.62,389,2.6129,2.62,2.6129,2.62,389,0.0,1.0
2024-02-02,2.49,2.74,2.44,2.73,24641,2.49,2.74,2.44,2.73,24641,0.0,1.0
2024-02-05,2.51,2.51,2.25,2.4,9608,2.51,2.51,2.25,2.4,9608,0.0,1.0
2024-02-06,2.6352,2.6352,2.41,2.5212,4535,2.6352,2.6352,2.41,2.5212,4535,0.0,1.0
2024-02-07,2.57,2.57,2.57,2.57,917,2.57,2.57,2.57,2.57,917,0.0,1.0
2024-02-08,2.45,2.45,2.3206,2.3206,845,2.45,2.45,2.3206,2.3206,845,0.0,1.0
2024-02-09,2.4,2.4561,2.4,2.45,1652,2.4,2.4561,2.4,2.45,1652,0.0,1.0
2024-02-12,2.4,2.4,2.28,2.4,7860,2.4,2.4,2.28,2.4,7860,0.0,1.0
2024-02-13,2.4,2.4,2.4,2.4,70,2.4,2.4,2.4,2.4,70,0.0,1.0
2024-02-14,2.4,2.4,2.4,2.4,393,2.4,2.4,2.4,2.4,393,0.0,1.0
2024-02-15,2.38,2.4,2.1,2.4,3087,2.38,2.4,2.1,2.4,3087,0.0,1.0
2024-02-16,2.24,2.3,2.16,2.17,7596,2.24,2.3,2.16,2.17,7596,0.0,1.0
2024-02-20,2.39,2.392,2.3175,2.36,969,2.39,2.392,2.3175,2.36,969,0.0,1.0
2024-02-21,2.32,2.4,2.302,2.4,3145,2.32,2.4,2.302,2.4,3145,0.0,1.0
2024-02-22,2.24,2.31,2.24,2.27,6053,2.24,2.31,2.24,2.27,6053,0.0,1.0
2024-02-23,2.3399,2.3399,2.12,2.12,1818,2.3399,2.3399,2.12,2.12,1818,0.0,1.0
2024-02-26,2.3717,2.3717,2.226,2.226,1483,2.3717,2.3717,2.226,2.226,1483,0.0,1.0
2024-02-27,2.29,2.3999,2.29,2.35,2199,2.29,2.3999,2.29,2.35,2199,0.0,1.0
2024-02-28,2.22,2.33,2.15,2.16,14434,2.22,2.33,2.15,2.16,14434,0.0,1.0
2024-02-29,2.35,2.3741,2.18,2.18,6789,2.35,2.3741,2.18,2.18,6789,0.0,1.0
2024-03-01,2.28,2.3399,2.2139,2.3399,9264,2.28,2.3399,2.2139,2.3399,9264,0.0,1.0
2024-03-04,2.25,2.44,2.1984,2.35,24780,2.25,2.44,2.1984,2.35,24780,0.0,1.0
2024-03-05,2.2601,2.4,2.23,2.4,15044,2.2601,2.4,2.23,2.4,15044,0.0,1.0
2024-03-06,2.2,2.37,2.18,2.37,6071,2.2,2.37,2.18,2.37,6071,0.0,1.0
2024-03-07,2.22,2.2499,2.18,2.18,1678,2.22,2.2499,2.18,2.18,1678,0.0,1.0
2024-03-08,2.14,2.25,2.11,2.18,7953,2.14,2.25,2.11,2.18,7953,0.0,1.0
2024-03-11,2.15,2.236,2.14,2.14,6319,2.15,2.236,2.14,2.14,6319,0.0,1.0
2024-03-12,2.14,2.29,2.14,2.15,16732,2.14,2.29,2.14,2.15,16732,0.0,1.0
2024-03-13,2.15,2.195,2.0501,2.16,14673,2.15,2.195,2.0501,2.16,14673,0.0,1.0
2024-03-14,2.04,2.16,1.95,2.1,12097,2.04,2.16,1.95,2.1,12097,0.0,1.0
2024-03-15,1.97,2.03,1.9501,2.015,5450,1.97,2.03,1.9501,2.015,5450,0.0,1.0
2024-03-18,1.9999,2.0,1.97,2.0,1859,1.9999,2.0,1.97,2.0,1859,0.0,1.0
2024-03-19,1.94,1.9799,1.85,1.9799,2732,1.94,1.9799,1.85,1.9799,2732,0.0,1.0
2024-03-20,1.8998,1.92,1.755,1.755,5653,1.8998,1.92,1.755,1.755,5653,0.0,1.0
2024-03-21,1.83,1.9,1.66,1.9,29038,1.83,1.9,1.66,1.9,29038,0.0,1.0
2024-03-22,1.81,1.89,1.7401,1.75,59394,1.81,1.89,1.7401,1.75,59394,0.0,1.0
2024-03-25,1.8999,1.8999,1.87,1.88,2448,1.8999,1.8999,1.87,1.88,2448,0.0,1.0
2024-03-26,1.885,1.89,1.81,1.86,13901,1.885,1.89,1.81,1.86,13901,0.0,1.0
2024-03-27,1.86,1.8999,1.7001,1.85,34771,1.86,1.8999,1.7001,1.85,34771,0.0,1.0
2024-03-28,1.865,1.8999,1.7229,1.89,13382,1.865,1.8999,1.7229,1.89,13382,0.0,1.0
2024-04-01,1.51,1.85,1.5,1.85,110540,1.51,1.85,1.5,1.85,110540,0.0,1.0
2024-04-02,1.51,1.555,1.51,1.53,8244,1.51,1.555,1.51,1.53,8244,0.0,1.0
2024-04-03,1.55,1.5796,1.51,1.51,14093,1.55,1.5796,1.51,1.51,14093,0.0,1.0
2024-04-04,1.44,1.58,1.4301,1.53,27921,1.44,1.58,1.4301,1.53,27921,0.0,1.0
2024-04-05,1.41,1.53,1.41,1.45,3798,1.41,1.53,1.41,1.45,3798,0.0,1.0
2024-04-08,1.4,1.5,1.2,1.42,5390,1.4,1.5,1.2,1.42,5390,0.0,1.0
2024-04-09,1.315,1.49,1.265,1.41,7481,1.315,1.49,1.265,1.41,7481,0.0,1.0
2024-04-10,1.3,1.33,1.19,1.2001,11273,1.3,1.33,1.19,1.2001,11273,0.0,1.0
2024-04-11,1.1,1.4,1.1,1.3001,37351,1.1,1.4,1.1,1.3001,37351,0.0,1.0
2024-04-12,1.21,1.27,1.21,1.21,28156,1.21,1.27,1.21,1.21,28156,0.0,1.0
2024-04-15,1.2,1.2699,1.2,1.23,9109,1.2,1.2699,1.2,1.23,9109,0.0,1.0
2024-04-16,1.1555,1.25,1.136,1.2,14524,1.1555,1.25,1.136,1.2,14524,0.0,1.0
2024-04-17,1.1212,1.2383,1.0775,1.1,7933,1.1212,1.2383,1.0775,1.1,7933,0.0,1.0
2024-04-18,1.21,1.225,1.11,1.14,8776,1.21,1.225,1.11,1.14,8776,0.0,1.0
2024-04-19,1.1662,1.2,1.0805,1.11,3740,1.1662,1.2,1.0805,1.11,3740,0.0,1.0
2024-04-22,1.18,1.22,1.13,1.13,13919,1.18,1.22,1.13,1.13,13919,0.0,1.0
2024-04-23,1.21,1.235,1.13,1.13,4872,1.21,1.235,1.13,1.13,4872,0.0,1.0
2024-04-24,1.19,1.21,1.1701,1.21,7532,1.19,1.21,1.1701,1.21,7532,0.0,1.0
2024-04-25,1.19,1.2,1.17,1.2,3902,1.19,1.2,1.17,1.2,3902,0.0,1.0
2024-04-26,1.185,1.2,1.17,1.185,10002,1.185,1.2,1.17,1.185,10002,0.0,1.0
2024-04-29,1.2799,1.3512,1.18,1.18,22039,1.2799,1.3512,1.18,1.18,22039,0.0,1.0
2024-04-30,1.54,1.54,1.29,1.2999,43763,1.54,1.54,1.29,1.2999,43763,0.0,1.0
2024-05-01,1.7,1.8541,1.5136,1.54,165143,1.7,1.8541,1.5136,1.54,165143,0.0,1.0
2024-05-02,1.47,1.8676,1.4283,1.69,38277,1.47,1.8676,1.4283,1.69,38277,0.0,1.0
2024-05-03,1.36,1.59,1.33,1.579,20772,1.36,1.59,1.33,1.579,20772,0.0,1.0
2024-05-06,1.34,1.4,1.1701,1.4,16327,1.34,1.4,1.1701,1.4,16327,0.0,1.0
2024-05-07,1.45,1.49,1.35,1.402,12419,1.45,1.49,1.35,1.402,12419,0.0,1.0
2024-05-08,1.45,1.5,1.32,1.5,11683,1.45,1.5,1.32,1.5,11683,0.0,1.0
2024-05-09,1.635,1.75,1.52,1.52,30367,1.635,1.75,1.52,1.52,30367,0.0,1.0
2024-05-10,1.6,1.65,1.55,1.55,19063,1.6,1.65,1.55,1.55,19063,0.0,1.0
2024-05-13,1.49,1.6,1.49,1.53,3836,1.49,1.6,1.49,1.53,3836,0.0,1.0
2024-05-14,1.5,1.55,1.4101,1.55,16426,1.5,1.55,1.4101,1.55,16426,0.0,1.0
2024-05-15,1.46,1.5,1.455,1.455,9076,1.46,1.5,1.455,1.455,9076,0.0,1.0
2024-05-16,1.48,1.72,1.44,1.44,6966,1.48,1.72,1.44,1.44,6966,0.0,1.0
2024-05-17,1.52,1.62,1.47,1.6036,20155,1.52,1.62,1.47,1.6036,20155,0.0,1.0
2024-05-20,1.52,1.6,1.495,1.56,22630,1.52,1.6,1.495,1.56,22630,0.0,1.0
2024-05-21,1.635,1.68,1.5201,1.5253,4398,1.635,1.68,1.5201,1.5253,4398,0.0,1.0
2024-05-22,1.91,2.04,1.58,1.58,44123,1.91,2.04,1.58,1.58,44123,0.0,1.0
2024-05-23,1.86,2.35,1.6,2.07,50793,1.86,2.35,1.6,2.07,50793,0.0,1.0
2024-05-24,1.95,1.95,1.7035,1.84,31017,1.95,1.95,1.7035,1.84,31017,0.0,1.0
2024-05-28,1.8337,1.95,1.7959,1.95,3722,1.8337,1.95,1.7959,1.95,3722,0.0,1.0
2024-05-29,1.79,1.835,1.79,1.83,2675,1.79,1.835,1.79,1.83,2675,0.0,1.0
2024-05-30,1.715,1.8,1.63,1.79,9087,1.715,1.8,1.63,1.79,9087,0.0,1.0
2024-05-31,1.714,1.8,1.714,1.75,10798,1.714,1.8,1.714,1.75,10798,0.0,1.0
2024-06-03,1.69,1.8,1.6238,1.8,16289,1.69,1.8,1.6238,1.8,16289,0.0,1.0
2024-06-04,1.93,1.93,1.66,1.69,55961,1.93,1.93,1.66,1.69,55961,0.0,1.0
2024-06-05,2.1207,2.3,1.93,1.95,44563,2.1207,2.3,1.93,1.95,44563,0.0,1.0
2024-06-06,2.19,2.25,2.12,2.21,16717,2.19,2.25,2.12,2.21,16717,0.0,1.0
2024-06-07,2.2301,2.36,2.13,2.15,38851,2.2301,2.36,2.13,2.15,38851,0.0,1.0
2024-06-10,2.52,2.75,2.15,2.35,70958,2.52,2.75,2.15,2.35,70958,0.0,1.0
2024-06-11,3.14,3.3,2.47,2.47,84692,3.14,3.3,2.47,2.47,84692,0.0,1.0
2024-06-12,3.3,3.3,2.6,3.21,44726,3.3,3.3,2.6,3.21,44726,0.0,1.0
2024-06-13,3.05,3.35,2.75,3.33,18667,3.05,3.35,2.75,3.33,18667,0.0,1.0
2024-06-14,3.16,3.29,2.975,3.06,10424,3.16,3.29,2.975,3.06,10424,0.0,1.0
2024-06-17,2.96,3.07,2.7001,3.05,27016,2.96,3.07,2.7001,3.05,27016,0.0,1.0
2024-06-18,2.835,3.03,2.8,2.88,12789,2.835,3.03,2.8,2.88,12789,0.0,1.0
2024-06-20,3.095,3.155,2.7501,2.79,33715,3.095,3.155,2.7501,2.79,33715,0.0,1.0
2024-06-21,3.71,3.9399,3.05,3.05,67005,3.71,3.9399,3.05,3.05,67005,0.0,1.0
2024-06-24,3.66,3.89,3.4914,3.8,23288,3.66,3.89,3.4914,3.8,23288,0.0,1.0
2024-06-25,2.77,3.64,2.73,3.6,70963,2.77,3.64,2.73,3.6,70963,0.0,1.0
2024-06-26,2.72,3.1079,2.71,2.89,20340,2.72,3.1079,2.71,2.89,20340,0.0,1.0
2024-06-27,2.63,3.11,2.62,2.66,17980,2.63,3.11,2.62,2.66,17980,0.0,1.0
2024-06-28,2.7,2.7,2.61,2.7,12396,2.7,2.7,2.61,2.7,12396,0.0,1.0
2024-07-01,3.215,3.63,2.85,2.85,26381,3.215,3.63,2.85,2.85,26381,0.0,1.0
2024-07-02,3.1,3.4,3.0401,3.27,23783,3.1,3.4,3.0401,3.27,23783,0.0,1.0
2024-07-03,3.1818,3.3066,3.1008,3.23,2374,3.1818,3.3066,3.1008,3.23,2374,0.0,1.0
2024-07-05,2.87,3.18,2.8292,3.18,8706,2.87,3.18,2.8292,3.18,8706,0.0,1.0
2024-07-08,2.88,3.03,2.84,2.84,5717,2.88,3.03,2.84,2.84,5717,0.0,1.0
2024-07-09,2.81,2.98,2.68,2.84,8630,2.81,2.98,2.68,2.84,8630,0.0,1.0
2024-07-10,3.38,3.53,2.8701,2.98,42718,3.38,3.53,2.8701,2.98,42718,0.0,1.0
2024-07-11,3.5307,3.729,3.3801,3.49,48033,3.5307,3.729,3.3801,3.49,48033,0.0,1.0
2024-07-12,3.5,3.6402,3.29,3.56,26460,3.5,3.6402,3.29,3.56,26460,0.0,1.0
2024-07-15,3.74,3.74,3.5,3.5,16726,3.74,3.74,3.5,3.5,16726,0.0,1.0
2024-07-16,3.7001,3.86,3.51,3.66,34959,3.7001,3.86,3.51,3.66,34959,0.0,1.0
2024-07-17,3.83,3.85,3.755,3.85,18469,3.83,3.85,3.755,3.85,18469,0.0,1.0
2024-07-18,3.64,3.91,3.63,3.88,21566,3.64,3.91,3.63,3.88,21566,0.0,1.0
2024-07-19,3.53,3.87,3.53,3.62,3100,3.53,3.87,3.53,3.62,3100,0.0,1.0
2024-07-22,3.88,3.9629,3.63,3.78,19305,3.88,3.9629,3.63,3.78,19305,0.0,1.0
2024-07-23,4.065,4.22,3.97,3.98,21126,4.065,4.22,3.97,3.98,21126,0.0,1.0
2024-07-24,3.91,4.17,3.772,4.17,20732,3.91,4.17,3.772,4.17,20732,0.0,1.0
2024-07-25,3.9933,4.0,3.84,3.86,17772,3.9933,4.0,3.84,3.86,17772,0.0,1.0
2024-07-26,4.25,4.4,3.86,4.0,24610,4.25,4.4,3.86,4.0,24610,0.0,1.0
2024-07-29,4.3,4.34,3.91,4.25,15360,4.3,4.34,3.91,4.25,15360,0.0,1.0
2024-07-30,3.66,4.2115,3.54,4.1392,45974,3.66,4.2115,3.54,4.1392,45974,0.0,1.0
2024-07-31,3.87,4.1048,3.68,4.1048,9582,3.87,4.1048,3.68,4.1048,9582,0.0,1.0
2024-08-01,3.7499,3.78,3.676,3.78,5109,3.7499,3.78,3.676,3.78,5109,0.0,1.0
2024-08-02,3.675,3.6792,3.5,3.6792,5999,3.675,3.6792,3.5,3.6792,5999,0.0,1.0
2024-08-05,3.59,4.1,3.41,3.45,45548,3.59,4.1,3.41,3.45,45548,0.0,1.0
2024-08-06,3.69,3.93,3.41,3.504,25563,3.69,3.93,3.41,3.504,25563,0.0,1.0
2024-08-07,3.5742,3.6617,3.5612,3.58,8392,3.5742,3.6617,3.5612,3.58,8392,0.0,1.0
2024-08-08,3.17,3.4239,3.11,3.34,2465,3.17,3.4239,3.11,3.34,2465,0.0,1.0
2024-08-09,3.61,3.74,3.16,3.44,6477,3.61,3.74,3.16,3.44,6477,0.0,1.0
2024-08-12,3.36,3.53,3.24,3.53,7759,3.36,3.53,3.24,3.53,7759,0.0,1.0
2024-08-13,3.46,3.5,3.11,3.11,5534,3.46,3.5,3.11,3.11,5534,0.0,1.0
2024-08-14,3.34,3.4612,3.34,3.4612,2341,3.34,3.4612,3.34,3.4612,2341,0.0,1.0
2024-08-15,3.185,3.4374,3.06,3.245,11941,3.185,3.4374,3.06,3.245,11941,0.0,1.0
2024-08-16,3.415,3.48,3.34,3.34,5532,3.415,3.48,3.34,3.34,5532,0.0,1.0
2024-08-19,3.6,4.2185,3.23,3.5,80805,3.6,4.2185,3.23,3.5,80805,0.0,1.0
2024-08-20,3.59,3.73,3.3325,3.37,11421,3.59,3.73,3.3325,3.37,11421,0.0,1.0
2024-08-21,3.59,3.76,3.265,3.76,9409,3.59,3.76,3.265,3.76,9409,0.0,1.0
2024-08-22,3.71,3.86,3.265,3.68,90070,3.71,3.86,3.265,3.68,90070,0.0,1.0
2024-08-23,3.84,3.9259,3.69,3.69,7561,3.84,3.9259,3.69,3.69,7561,0.0,1.0
2024-08-26,3.8,3.92,3.5285,3.85,14330,3.8,3.92,3.5285,3.85,14330,0.0,1.0
2024-08-27,3.75,3.9,3.73,3.8,9834,3.75,3.9,3.73,3.8,9834,0.0,1.0
2024-08-28,3.8,3.8,3.8,3.8,1431,3.8,3.8,3.8,3.8,1431,0.0,1.0
2024-08-29,3.81,4.0,3.6,3.6,5731,3.81,4.0,3.6,3.6,5731,0.0,1.0
2024-08-30,3.83,3.85,3.75,3.75,1469,3.83,3.85,3.75,3.75,1469,0.0,1.0
2024-09-03,3.675,3.85,3.66,3.75,9344,3.675,3.85,3.66,3.75,9344,0.0,1.0
2024-09-04,3.66,3.87,3.66,3.73,11034,3.66,3.87,3.66,3.73,11034,0.0,1.0
2024-09-05,3.2481,3.82,3.2481,3.82,10043,3.2481,3.82,3.2481,3.82,10043,0.0,1.0
2024-09-06,3.32,3.79,3.3158,3.45,6471,3.32,3.79,3.3158,3.45,6471,0.0,1.0
2024-09-09,3.3,3.3858,3.1501,3.25,8292,3.3,3.3858,3.1501,3.25,8292,0.0,1.0
2024-09-10,3.415,3.64,3.38,3.38,1727,3.415,3.64,3.38,3.38,1727,0.0,1.0
2024-09-11,3.4989,3.59,3.2001,3.58,9687,3.4989,3.59,3.2001,3.58,9687,0.0,1.0
2024-09-12,3.3,3.4058,3.24,3.4058,12618,3.3,3.4058,3.24,3.4058,12618,0.0,1.0
2024-09-13,3.255,3.5788,3.18,3.5,5726,3.255,3.5788,3.18,3.5,5726,0.0,1.0
2024-09-16,3.27,3.45,3.15,3.45,11873,3.27,3.45,3.15,3.45,11873,0.0,1.0
2024-09-17,3.32,3.4901,3.2,3.4139,7057,3.32,3.4901,3.2,3.4139,7057,0.0,1.0
2024-09-18,3.14,3.4,3.14,3.4,3293,3.14,3.4,3.14,3.4,3293,0.0,1.0
2024-09-19,3.16,3.25,3.08,3.2329,3245,3.16,3.25,3.08,3.2329,3245,0.0,1.0
2024-09-20,3.22,3.22,3.145,3.145,617,3.22,3.22,3.145,3.145,617,0.0,1.0
2024-09-23,3.2,3.2,3.2,3.2,375,3.2,3.2,3.2,3.2,375,0.0,1.0
2024-09-24,2.98,3.2498,2.57,3.06,15179,2.98,3.2498,2.57,3.06,15179,0.0,1.0
2024-09-25,3.16,3.21,2.96,2.96,3342,3.16,3.21,2.96,2.96,3342,0.0,1.0
2024-09-26,3.05,3.85,2.67,3.16,228222,3.05,3.85,2.67,3.16,228222,0.0,1.0
2024-09-27,2.94,3.2614,2.9001,3.05,11654,2.94,3.2614,2.9001,3.05,11654,0.0,1.0
2024-09-30,2.95,3.0,2.91,3.0,1720,2.95,3.0,2.91,3.0,1720,0.0,1.0
2024-10-01,3.0,3.0,2.775,2.775,10689,3.0,3.0,2.775,2.775,10689,0.0,1.0
2024-10-02,2.98,3.2434,2.8757,3.15,5059,2.98,3.2434,2.8757,3.15,5059,0.0,1.0
2024-10-03,3.0,3.1,2.935,2.96,2190,3.0,3.1,2.935,2.96,2190,0.0,1.0
2024-10-04,3.0056,3.0056,2.76,2.9874,3431,3.0056,3.0056,2.76,2.9874,3431,0.0,1.0
2024-10-07,3.035,3.7,2.56,2.97,14065,3.035,3.7,2.56,2.97,14065,0.0,1.0
2024-10-08,3.06,3.19,3.0,3.005,3436,3.06,3.19,3.0,3.005,3436,0.0,1.0
2024-10-09,2.95,3.125,2.8,3.125,36970,2.95,3.125,2.8,3.125,36970,0.0,1.0
2024-10-10,2.64,2.9685,2.64,2.9685,22838,2.64,2.9685,2.64,2.9685,22838,0.0,1.0
2024-10-11,2.7,2.9899,2.5201,2.5201,9862,2.7,2.9899,2.5201,2.5201,9862,0.0,1.0
2024-10-14,2.655,2.8665,2.51,2.65,24130,2.655,2.8665,2.51,2.65,24130,0.0,1.0
2024-10-15,2.5509,2.88,2.37,2.83,14620,2.5509,2.88,2.37,2.83,14620,0.0,1.0
2024-10-16,2.52,2.73,2.3972,2.72,2491,2.52,2.73,2.3972,2.72,2491,0.0,1.0
2024-10-17,2.21,2.485,2.2,2.44,9335,2.21,2.485,2.2,2.44,9335,0.0,1.0
2024-10-18,2.24,2.49,2.2219,2.26,8488,2.24,2.49,2.2219,2.26,8488,0.0,1.0
2024-10-21,2.16,2.3263,2.14,2.23,8912,2.16,2.3263,2.14,2.23,8912,0.0,1.0
2024-10-22,2.1332,2.25,2.1,2.23,11160,2.1332,2.25,2.1,2.23,11160,0.0,1.0
2024-10-23,2.21,2.21,2.13,2.13,1940,2.21,2.21,2.13,2.13,1940,0.0,1.0
2024-10-24,2.27,2.4398,2.2052,2.25,17509,2.27,2.4398,2.2052,2.25,17509,0.0,1.0
2024-10-25,2.3645,2.5,2.25,2.2585,12499,2.3645,2.5,2.25,2.2585,12499,0.0,1.0
2024-10-28,2.4,2.49,2.3,2.3,2296,2.4,2.49,2.3,2.3,2296,0.0,1.0
2024-10-29,2.5,2.5,2.3592,2.47,25731,2.5,2.5,2.3592,2.47,25731,0.0,1.0
2024-10-30,2.41,2.58,2.3182,2.58,12123,2.41,2.58,2.3182,2.58,12123,0.0,1.0
2024-10-31,2.4,2.57,2.4,2.44,4439,2.4,2.57,2.4,2.44,4439,0.0,1.0
2024-11-01,2.78,3.15,2.43,2.5372,47292,2.78,3.15,2.43,2.5372,47292,0.0,1.0
2024-11-04,2.4294,2.91,2.2,2.91,50984,2.4294,2.91,2.2,2.91,50984,0.0,1.0
2024-11-05,2.43,2.5,2.22,2.39,39553,2.43,2.5,2.22,2.39,39553,0.0,1.0
2024-11-06,2.315,2.43,2.21,2.43,9697,2.315,2.43,2.21,2.43,9697,0.0,1.0
2024-11-07,2.43,2.43,2.28,2.28,2076,2.43,2.43,2.28,2.28,2076,0.0,1.0
2024-11-08,2.45,2.5628,2.28,2.5228,20611,2.45,2.5628,2.28,2.5228,20611,0.0,1.0
2024-11-11,2.3,2.38,2.206,2.32,12504,2.3,2.38,2.206,2.32,12504,0.0,1.0
2024-11-12,2.3,2.3,2.25,2.2834,1958,2.3,2.3,2.25,2.2834,1958,0.0,1.0
2024-11-13,2.24,2.3914,2.23,2.23,5517,2.24,2.3914,2.23,2.23,5517,0.0,1.0
2024-11-14,2.23,2.4,2.23,2.4,5644,2.23,2.4,2.23,2.4,5644,0.0,1.0
2024-11-15,2.08,2.17,1.77,2.17,19448,2.08,2.17,1.77,2.17,19448,0.0,1.0
2024-11-18,2.29,2.3305,2.2,2.2,19940,2.29,2.3305,2.2,2.2,19940,0.0,1.0
2024-11-19,1.57,2.45,1.49,2.45,317578,1.57,2.45,1.49,2.45,317578,0.0,1.0
2024-11-20,1.47,1.68,1.46,1.68,97901,1.47,1.68,1.46,1.68,97901,0.0,1.0
2024-11-21,1.24,1.45,1.1,1.45,178046,1.24,1.45,1.1,1.45,178046,0.0,1.0
2024-11-22,1.3,1.325,1.1,1.23,142313,1.3,1.325,1.1,1.23,142313,0.0,1.0
2024-11-25,1.03,1.3138,1.03,1.3,193880,1.03,1.3138,1.03,1.3,193880,0.0,1.0
2024-11-26,1.14,1.185,0.9,1.1,157623,1.14,1.185,0.9,1.1,157623,0.0,1.0
2024-11-27,1.12,1.15,1.06,1.12,42298,1.12,1.15,1.06,1.12,42298,0.0,1.0
2024-11-29,1.21,1.28,1.15,1.2,58586,1.21,1.28,1.15,1.2,58586,0.0,1.0
2024-12-02,1.36,1.39,1.14,1.25,62797,1.36,1.39,1.14,1.25,62797,0.0,1.0
2024-12-03,1.29,1.4583,1.2593,1.38,20899,1.29,1.4583,1.2593,1.38,20899,0.0,1.0
2024-12-04,1.3,1.4,1.1938,1.3082,52230,1.3,1.4,1.1938,1.3082,52230,0.0,1.0
2024-12-05,1.27,1.4,1.22,1.3359,60482,1.27,1.4,1.22,1.3359,60482,0.0,1.0
2024-12-06,1.29,1.38,1.25,1.31,6274,1.29,1.38,1.25,1.31,6274,0.0,1.0
2024-12-09,1.17,1.34,1.1,1.23,58431,1.17,1.34,1.1,1.23,58431,0.0,1.0
2024-12-10,1.0,1.1664,0.93,1.12,96331,1.0,1.1664,0.93,1.12,96331,0.0,1.0
2024-12-11,0.98,1.0377,0.98,0.9828,34352,0.98,1.0377,0.98,0.9828,34352,0.0,1.0
2024-12-12,0.95,1.1582,0.95,0.98,64054,0.95,1.1582,0.95,0.98,64054,0.0,1.0
2024-12-13,0.973,1.03,0.9486,0.9486,105905,0.973,1.03,0.9486,0.9486,105905,0.0,1.0
2024-12-16,0.988,1.01,0.9509,1.01,66603,0.988,1.01,0.9509,1.01,66603,0.0,1.0
2024-12-17,0.9999,1.13,0.995,1.13,27860,0.9999,1.13,0.995,1.13,27860,0.0,1.0
2024-12-18,0.96,1.02,0.96,1.0,81478,0.96,1.02,0.96,1.0,81478,0.0,1.0
2024-12-19,0.9999,1.04,0.96,0.96,42885,0.9999,1.04,0.96,0.96,42885,0.0,1.0
2024-12-20,0.97,1.0138,0.95,0.976,36758,0.97,1.0138,0.95,0.976,36758,0.0,1.0
2024-12-23,0.95,1.0291,0.94,0.94,66733,0.95,1.0291,0.94,0.94,66733,0.0,1.0
2024-12-24,0.98,1.12,0.98,1.12,31247,0.98,1.12,0.98,1.12,31247,0.0,1.0
2024-12-26,0.98,1.1263,0.98,1.02,85607,0.98,1.1263,0.98,1.02,85607,0.0,1.0
2024-12-27,0.9682,1.0499,0.9682,0.9902,95614,0.9682,1.0499,0.9682,0.9902,95614,0.0,1.0
2024-12-30,1.0,1.07,0.97,0.97,66417,1.0,1.07,0.97,0.97,66417,0.0,1.0
2024-12-31,1.22,1.26,1.0,1.03,149132,1.22,1.26,1.0,1.03,149132,0.0,1.0
2025-01-02,1.21,1.28,1.1,1.23,421515,1.21,1.28,1.1,1.23,421515,0.0,1.0
2025-01-03,1.31,1.33,1.17,1.18,54648,1.31,1.33,1.17,1.18,54648,0.0,1.0
2025-01-06,1.38,1.41,1.301,1.34,51232,1.38,1.41,1.301,1.34,51232,0.0,1.0
2025-01-07,1.4099,1.46,1.31,1.39,40376,1.4099,1.46,1.31,1.39,40376,0.0,1.0
2025-01-08,1.28,1.39,1.28,1.38,24261,1.28,1.39,1.28,1.38,24261,0.0,1.0
2025-01-10,1.215,1.22,1.1465,1.22,41426,1.215,1.22,1.1465,1.22,41426,0.0,1.0
2025-01-13,1.21,1.2391,1.14,1.19,23739,1.21,1.2391,1.14,1.19,23739,0.0,1.0
2025-01-14,1.15,1.19,1.1307,1.1307,13839,1.15,1.19,1.1307,1.1307,13839,0.0,1.0
2025-01-15,1.25,1.27,1.15,1.15,12404,1.25,1.27,1.15,1.15,12404,0.0,1.0
2025-01-16,1.2,1.26,1.15,1.25,7061,1.2,1.26,1.15,1.25,7061,0.0,1.0
2025-01-17,1.189,1.22,1.15,1.18,10257,1.189,1.22,1.15,1.18,10257,0.0,1.0
2025-01-21,1.29,1.31,1.16,1.16,11174,1.29,1.31,1.16,1.16,11174,0.0,1.0
2025-01-22,1.26,1.29,1.21,1.29,32606,1.26,1.29,1.21,1.29,32606,0.0,1.0
2025-01-23,1.22,1.22,1.18,1.22,8716,1.22,1.22,1.18,1.22,8716,0.0,1.0
2025-01-24,1.1577,1.2767,1.14,1.17,9927,1.1577,1.2767,1.14,1.17,9927,0.0,1.0
2025-01-27,1.29,1.32,1.132,1.18,23398,1.29,1.32,1.132,1.18,23398,0.0,1.0
2025-01-28,1.33,1.35,1.177,1.34,21578,1.33,1.35,1.177,1.34,21578,0.0,1.0
2025-01-29,1.3456,1.395,1.345,1.38,15559,1.3456,1.395,1.345,1.38,15559,0.0,1.0
2025-01-30,1.35,1.38,1.31,1.3586,7793,1.35,1.38,1.31,1.3586,7793,0.0,1.0
2025-01-31,1.09,1.39,1.07,1.22,81883,1.09,1.39,1.07,1.22,81883,0.0,1.0
2025-02-03,1.19,1.3,1.1,1.1,87481,1.19,1.3,1.1,1.1,87481,0.0,1.0
2025-02-04,1.17,1.2499,1.149,1.17,10918,1.17,1.2499,1.149,1.17,10918,0.0,1.0
2025-02-05,1.14,1.27,1.0952,1.135,47706,1.14,1.27,1.0952,1.135,47706,0.0,1.0
2025-02-06,1.27,1.35,1.1201,1.1899,34418,1.27,1.35,1.1201,1.1899,34418,0.0,1.0
2025-02-07,1.2401,1.2999,1.2162,1.254,6589,1.2401,1.2999,1.2162,1.254,6589,0.0,1.0
2025-02-10,1.12,1.2961,1.1193,1.17,44478,1.12,1.2961,1.1193,1.17,44478,0.0,1.0
2025-02-11,1.1,1.33,1.1,1.16,36932,1.1,1.33,1.1,1.16,36932,0.0,1.0
2025-02-12,1.19,1.19,1.06,1.1,10872,1.19,1.19,1.06,1.1,10872,0.0,1.0
2025-02-13,1.086844,1.13,1.06,1.13,37485,1.086844,1.13,1.06,1.13,37485,0.0,1.0
2025-02-14,1.08,1.11,1.06,1.08,14566,1.08,1.11,1.06,1.08,14566,0.0,1.0
2025-02-18,1.0066,1.085,1.0,1.0799,73943,1.0066,1.085,1.0,1.0799,73943,0.0,1.0
2025-02-19,1.06,1.07,1.005,1.05,17144,1.06,1.07,1.005,1.05,17144,0.0,1.0
2025-02-20,1.055,1.08,1.04,1.04,4699,1.055,1.08,1.04,1.04,4699,0.0,1.0
2025-02-21,0.97,1.045,0.95,1.03,29967,0.97,1.045,0.95,1.03,29967,0.0,1.0
2025-02-24,1.0,1.0,0.94,0.97,10629,1.0,1.0,0.94,0.97,10629,0.0,1.0
2025-02-25,0.91,1.11,0.91,1.0,45594,0.91,1.11,0.91,1.0,45594,0.0,1.0
2025-02-26,0.9201,1.0392,0.912,1.0392,6632,0.9201,1.0392,0.912,1.0392,6632,0.0,1.0
2025-02-27,0.9,1.0516,0.9,1.0516,18784,0.9,1.0516,0.9,1.0516,18784,0.0,1.0
2025-02-28,0.87,0.9175,0.863,0.9,27148,0.87,0.9175,0.863,0.9,27148,0.0,1.0
2025-03-03,0.937,0.966,0.85,0.85,92848,0.937,0.966,0.85,0.85,92848,0.0,1.0
2025-03-04,0.94,0.965,0.9,0.965,29147,0.94,0.965,0.9,0.965,29147,0.0,1.0
2025-03-05,0.8901,0.975,0.8876,0.975,23103,0.8901,0.975,0.8876,0.975,23103,0.0,1.0
2025-03-06,0.9064,0.9999,0.9,0.9999,25099,0.9064,0.9999,0.9,0.9999,25099,0.0,1.0
2025-03-07,0.925,0.96,0.8901,0.8901,1079,0.925,0.96,0.8901,0.8901,1079,0.0,1.0
2025-03-10,0.9,0.962,0.89,0.95,13237,0.9,0.962,0.89,0.95,13237,0.0,1.0
2025-03-11,0.899,0.9635,0.899,0.95,17814,0.899,0.9635,0.899,0.95,17814,0.0,1.0
2025-03-12,0.9305,0.964,0.8909,0.964,2218,0.9305,0.964,0.8909,0.964,2218,0.0,1.0
2025-03-13,0.9079,0.9567,0.9079,0.946,12001,0.9079,0.9567,0.9079,0.946,12001,0.0,1.0
2025-03-14,1.08,1.08,0.9318,0.955,10176,1.08,1.08,0.9318,0.955,10176,0.0,1.0
2025-03-17,1.1,1.12,1.02,1.09,57307,1.1,1.12,1.02,1.09,57307,0.0,1.0
2025-03-18,1.3,1.37,1.13,1.13,81124,1.3,1.37,1.13,1.13,81124,0.0,1.0
2025-03-19,1.25,1.3649,1.25,1.36,19444,1.25,1.3649,1.25,1.36,19444,0.0,1.0
2025-03-20,1.5,1.73,1.2692,1.3,184738,1.5,1.73,1.2692,1.3,184738,0.0,1.0
2025-03-21,1.53,1.55,1.43,1.45,27531,1.53,1.55,1.43,1.45,27531,0.0,1.0
2025-03-24,1.45,1.56,1.445,1.56,16598,1.45,1.56,1.445,1.56,16598,0.0,1.0
2025-03-25,1.46,1.5,1.38,1.45,18126,1.46,1.5,1.38,1.45,18126,0.0,1.0
2025-03-26,1.3054,1.41,1.2825,1.39,34349,1.3054,1.41,1.2825,1.39,34349,0.0,1.0
2025-03-27,1.3,1.3606,1.2607,1.2608,3093,1.3,1.3606,1.2607,1.2608,3093,0.0,1.0
2025-03-28,1.27,1.2802,1.27,1.2801,3098,1.27,1.2802,1.27,1.2801,3098,0.0,1.0
2025-03-31,1.24,1.27,1.24,1.25,16711,1.24,1.27,1.24,1.25,16711,0.0,1.0
2025-04-01,1.1,1.28,1.1,1.28,8016,1.1,1.28,1.1,1.28,8016,0.0,1.0
2025-04-02,1.1,1.17,1.1,1.15,10871,1.1,1.17,1.1,1.15,10871,0.0,1.0
2025-04-03,1.19,1.2308,1.108004,1.15,6395,1.19,1.2308,1.108004,1.15,6395,0.0,1.0
2025-04-04,1.1152,1.16,1.05,1.16,15545,1.1152,1.16,1.05,1.16,15545,0.0,1.0
2025-04-07,1.16,1.16,1.01,1.074,19025,1.16,1.16,1.01,1.074,19025,0.0,1.0
2025-04-08,1.15,1.27,1.1331,1.1331,29023,1.15,1.27,1.1331,1.1331,29023,0.0,1.0
2025-04-09,1.1899,1.21,1.08,1.1,36719,1.1899,1.21,1.08,1.1,36719,0.0,1.0
2025-04-10,1.11,1.18,1.06,1.06,16913,1.11,1.18,1.06,1.06,16913,0.0,1.0
2025-04-11,1.07,1.15,1.07,1.15,11105,1.07,1.15,1.07,1.15,11105,0.0,1.0
2025-04-14,1.113,1.122,1.0923,1.0923,4993,1.113,1.122,1.0923,1.0923,4993,0.0,1.0
2025-04-15,1.1988,1.27,1.12,1.27,3403,1.1988,1.27,1.12,1.27,3403,0.0,1.0
2025-04-16,1.1,1.19,1.1,1.19,10098,1.1,1.19,1.1,1.19,10098,0.0,1.0
2025-04-17,1.205,1.2799,1.1,1.1,17294,1.205,1.2799,1.1,1.1,17294,0.0,1.0
2025-04-21,1.28,1.29,1.0301,1.29,91273,1.28,1.29,1.0301,1.29,91273,0.0,1.0
2025-04-22,1.36,1.58,1.1802,1.2685,202835,1.36,1.58,1.1802,1.2685,202835,0.0,1.0
2025-04-23,1.453,1.453,1.24,1.2415,31106,1.453,1.453,1.24,1.2415,31106,0.0,1.0
2025-04-24,1.46,1.49,1.4,1.45,63587,1.46,1.49,1.4,1.45,63587,0.0,1.0
2025-04-25,1.43,1.48,1.43,1.46,2521,1.43,1.48,1.43,1.46,2521,0.0,1.0
2025-04-28,1.4,1.45,1.4,1.45,6085,1.4,1.45,1.4,1.45,6085,0.0,1.0
2025-04-29,1.37,1.4,1.3002,1.4,6729,1.37,1.4,1.3002,1.4,6729,0.0,1.0
2025-04-30,1.44,1.48,1.32,1.42,27826,1.44,1.48,1.32,1.42,27826,0.0,1.0
2025-05-01,1.4,1.43,1.38,1.43,2516,1.4,1.43,1.38,1.43,2516,0.0,1.0
2025-05-02,1.38,1.3904,1.28,1.28,8083,1.38,1.3904,1.28,1.28,8083,0.0,1.0
2025-05-05,1.41,1.47,1.355,1.41,75497,1.41,1.47,1.355,1.41,75497,0.0,1.0
2025-05-06,1.37,1.45,1.34,1.44,24865,1.37,1.45,1.34,1.44,24865,0.0,1.0
2025-05-07,1.393,1.46,1.35,1.44,22567,1.393,1.46,1.35,1.44,22567,0.0,1.0
2025-05-08,1.34,1.3835,1.3233,1.3835,4053,1.34,1.3835,1.3233,1.3835,4053,0.0,1.0
2025-05-09,1.2601,1.38,1.2601,1.38,17524,1.2601,1.38,1.2601,1.38,17524,0.0,1.0
2025-05-12,1.41,1.42,1.1801,1.26,23122,1.41,1.42,1.1801,1.26,23122,0.0,1.0
2025-05-13,1.4,1.4101,1.35,1.35,14465,1.4,1.4101,1.35,1.35,14465,0.0,1.0
2025-05-14,1.35,1.3953,1.34,1.3904,9543,1.35,1.3953,1.34,1.3904,9543,0.0,1.0
2025-05-15,1.32,1.3415,1.22,1.3046,3163,1.32,1.3415,1.22,1.3046,3163,0.0,1.0
2025-05-16,1.27,1.338,1.22,1.22,4476,1.27,1.338,1.22,1.22,4476,0.0,1.0
2025-05-19,1.2632,1.3045,1.23,1.28,2701,1.2632,1.3045,1.23,1.28,2701,0.0,1.0
2025-05-20,1.2996,1.2996,1.285,1.285,1940,1.2996,1.2996,1.285,1.285,1940,0.0,1.0
2025-05-21,1.24,1.39,1.23,1.25,12360,1.24,1.39,1.23,1.25,12360,0.0,1.0
2025-05-22,1.2548,1.2548,1.2548,1.2548,1823,1.2548,1.2548,1.2548,1.2548,1823,0.0,1.0
2025-05-23,1.335,1.37,1.21,1.21,13550,1.335,1.37,1.21,1.21,13550,0.0,1.0
2025-05-27,1.26,1.3331,1.24,1.29,7717,1.26,1.3331,1.24,1.29,7717,0.0,1.0
2025-05-28,1.3,1.3,1.27,1.2898,16908,1.3,1.3,1.27,1.2898,16908,0.0,1.0
2025-05-29,1.3,1.3,1.2874,1.3,6676,1.3,1.3,1.2874,1.3,6676,0.0,1.0
2025-05-30,1.35,1.35,1.201,1.29,24388,1.35,1.35,1.201,1.29,24388,0.0,1.0
2025-06-02,1.415,1.42,1.272,1.35,21943,1.415,1.42,1.272,1.35,21943,0.0,1.0
2025-06-03,1.3401,1.4,1.3401,1.356,10467,1.3401,1.4,1.3401,1.356,10467,0.0,1.0
2025-06-04,1.3499,1.39,1.3499,1.3499,22916,1.3499,1.39,1.3499,1.3499,22916,0.0,1.0
2025-06-05,1.282,1.35,1.272,1.35,16751,1.282,1.35,1.272,1.35,16751,0.0,1.0
2025-06-06,1.232,1.305,1.2213,1.28,6267,1.232,1.305,1.2213,1.28,6267,0.0,1.0
2025-06-09,1.25,1.28,1.24,1.24,11853,1.25,1.28,1.24,1.24,11853,0.0,1.0
2025-06-10,1.275,1.3,1.2,1.21,39321,1.275,1.3,1.2,1.21,39321,0.0,1.0
2025-06-11,1.25,1.299,1.21,1.21,42866,1.25,1.299,1.21,1.21,42866,0.0,1.0
2025-06-12,1.1708,1.26,1.1708,1.22,64878,1.1708,1.26,1.1708,1.22,64878,0.0,1.0
2025-06-13,1.19,1.21,1.08,1.18,45410,1.19,1.21,1.08,1.18,45410,0.0,1.0
2025-06-16,1.09,1.2486,1.09,1.175,45171,1.09,1.2486,1.09,1.175,45171,0.0,1.0
2025-06-17,1.18,1.22,1.11,1.2,34838,1.18,1.22,1.11,1.2,34838,0.0,1.0
2025-06-18,1.15,1.16,1.12,1.15,45916,1.15,1.16,1.12,1.15,45916,0.0,1.0
2025-06-20,1.12,1.215,1.0905,1.2,28281,1.12,1.215,1.0905,1.2,28281,0.0,1.0
2025-06-23,1.16,1.21,1.1074,1.21,17834,1.16,1.21,1.1074,1.21,17834,0.0,1.0
2025-06-24,1.16,1.18,1.15,1.16,31526,1.16,1.18,1.15,1.16,31526,0.0,1.0
2025-06-25,1.16,1.19,1.15,1.18,13019,1.16,1.19,1.15,1.18,13019,0.0,1.0
2025-06-26,1.17,1.2,1.16,1.19,22819,1.17,1.2,1.16,1.19,22819,0.0,1.0
2025-06-27,1.1591,1.2,1.15,1.1655,29569,1.1591,1.2,1.15,1.1655,29569,0.0,1.0
2025-06-30,1.1699,1.18,1.1579,1.1579,8221,1.1699,1.18,1.1579,1.1579,8221,0.0,1.0
2025-07-01,1.165,1.18,1.16,1.18,7101,1.165,1.18,1.16,1.18,7101,0.0,1.0
2025-07-02,1.155,1.1816,1.1,1.17,35660,1.155,1.1816,1.1,1.17,35660,0.0,1.0
2025-07-03,1.17,1.17,1.14,1.14,2252,1.17,1.17,1.14,1.14,2252,0.0,1.0
2025-07-07,1.11,1.17,1.11,1.1643,14407,1.11,1.17,1.11,1.1643,14407,0.0,1.0
2025-07-08,1.12,1.135,1.12,1.1209,6017,1.12,1.135,1.12,1.1209,6017,0.0,1.0
2025-07-09,1.1265,1.14,1.1015,1.1253,35852,1.1265,1.14,1.1015,1.1253,35852,0.0,1.0
2025-07-10,1.145,1.145,1.1245,1.1297,6165,1.145,1.145,1.1245,1.1297,6165,0.0,1.0
2025-07-11,1.1307,1.15,1.11,1.14,16882,1.1307,1.15,1.11,1.14,16882,0.0,1.0
2025-07-14,1.1,1.12,1.1,1.1199,8044,1.1,1.12,1.1,1.1199,8044,0.0,1.0
2025-07-15,1.0898,1.11,1.08,1.11,17590,1.0898,1.11,1.08,1.11,17590,0.0,1.0
2025-07-16,1.11,1.13,1.0899,1.1,16895,1.11,1.13,1.0899,1.1,16895,0.0,1.0
2025-07-17,1.13,1.14,1.0997,1.0997,8962,1.13,1.14,1.0997,1.0997,8962,0.0,1.0
2025-07-18,1.13,1.14,1.1,1.14,47364,1.13,1.14,1.1,1.14,47364,0.0,1.0
2025-07-21,1.135,1.14,1.1002,1.14,70482,1.135,1.14,1.1002,1.14,70482,0.0,1.0
2025-07-22,1.1292,1.15,1.1,1.13,22571,1.1292,1.15,1.1,1.13,22571,0.0,1.0
2025-07-23,1.135,1.145,1.13,1.14,26670,1.135,1.145,1.13,1.14,26670,0.0,1.0
2025-07-24,1.1,1.14,1.1,1.13,27303,1.1,1.14,1.1,1.13,27303,0.0,1.0
2025-07-25,1.12,1.12,1.1,1.1,9926,1.12,1.12,1.1,1.1,9926,0.0,1.0
2025-07-28,1.13,1.15,1.0805,1.1,52643,1.13,1.15,1.0805,1.1,52643,0.0,1.0
2025-07-29,1.0799,1.13,1.07,1.13,28849,1.0799,1.13,1.07,1.13,28849,0.0,1.0
2025-07-30,1.01,1.0688,1.01,1.0688,12421,1.01,1.0688,1.01,1.0688,12421,0.0,1.0
2025-07-31,1.03,1.05,1.02,1.04,68597,1.03,1.05,1.02,1.04,68597,0.0,1.0
2025-08-01,1.01,1.03,1.0001,1.03,14231,1.01,1.03,1.0001,1.03,14231,0.0,1.0
2025-08-04,1.03,1.06,0.985,1.0,79162,1.03,1.06,0.985,1.0,79162,0.0,1.0
2025-08-05,0.997,1.02,0.97,1.02,5511,0.997,1.02,0.97,1.02,5511,0.0,1.0
2025-08-06,0.985,1.0,0.973998,0.975,31184,0.985,1.0,0.973998,0.975,31184,0.0,1.0
2025-08-07,1.01,1.01,0.9622,1.0,16898,1.01,1.01,0.9622,1.0,16898,0.0,1.0
2025-08-08,0.99,1.03,0.9656,1.02,114639,0.99,1.03,0.9656,1.02,114639,0.0,1.0
2025-08-11,1.05,1.09,0.999,1.02,81313,1.05,1.09,0.999,1.02,81313,0.0,1.0
2025-08-12,1.02,1.128,1.02,1.05,8365,1.02,1.128,1.02,1.05,8365,0.0,1.0
2025-08-13,0.9826,1.04,0.94041,1.0299,35430,0.9826,1.04,0.94041,1.0299,35430,0.0,1.0
2025-08-14,0.9701,1.01,0.958,1.0,40476,0.9701,1.01,0.958,1.0,40476,0.0,1.0
2025-08-15,1.0099,1.0499,0.97,0.97,38654,1.0099,1.0499,0.97,0.97,38654,0.0,1.0
2025-08-18,1.0,1.0,0.9502,1.0,15749,1.0,1.0,0.9502,1.0,15749,0.0,1.0
2025-08-19,0.9914,1.01,0.97,1.01,16762,0.9914,1.01,0.97,1.01,16762,0.0,1.0
2025-08-20,0.9499,1.0,0.940101,1.0,35142,0.9499,1.0,0.940101,1.0,35142,0.0,1.0
2025-08-21,0.92495,0.97,0.9149,0.96,42993,0.92495,0.97,0.9149,0.96,42993,0.0,1.0
2025-08-22,0.9215,0.93,0.9,0.93,55094,0.9215,0.93,0.9,0.93,55094,0.0,1.0
2025-08-25,0.885,0.93,0.88,0.93,76477,0.885,0.93,0.88,0.93,76477,0.0,1.0
2025-08-26,0.86,0.89,0.86,0.89,70837,0.86,0.89,0.86,0.89,70837,0.0,1.0
2025-08-27,0.825,0.87,0.8021,0.87,77228,0.825,0.87,0.8021,0.87,77228,0.0,1.0
2025-08-28,0.807,0.84,0.7906,0.84,85835,0.807,0.84,0.7906,0.84,85835,0.0,1.0
2025-08-29,0.76,0.81,0.755,0.81,28498,0.76,0.81,0.755,0.81,28498,0.0,1.0
2025-09-02,0.6999,0.77,0.5714,0.77,572202,0.6999,0.77,0.5714,0.77,572202,0.0,1.0
2025-09-03,0.655,0.69,0.6263,0.69,140490,0.655,0.69,0.6263,0.69,140490,0.0,1.0
2025-09-04,0.73,0.7499,0.6601,0.678,109291,0.73,0.7499,0.6601,0.678,109291,0.0,1.0
2025-09-05,0.8187,0.8188,0.6901,0.6998,70966,0.8187,0.8188,0.6901,0.6998,70966,0.0,1.0
2025-09-08,0.85,0.85,0.8,0.83,75611,0.85,0.85,0.8,0.83,75611,0.0,1.0
2025-09-09,0.8401,0.8892,0.8319,0.8859,36990,0.8401,0.8892,0.8319,0.8859,36990,0.0,1.0
2025-09-10,0.79,0.875869,0.7756,0.8398,153183,0.79,0.875869,0.7756,0.8398,153183,0.0,1.0
2025-09-11,0.77,0.788249,0.7555,0.77,109721,0.77,0.788249,0.7555,0.77,109721,0.0,1.0
2025-09-12,0.789,0.8,0.7511,0.77,25690,0.789,0.8,0.7511,0.77,25690,0.0,1.0
2025-09-15,0.7755,0.8,0.761,0.8,15037,0.7755,0.8,0.761,0.8,15037,0.0,1.0
2025-09-16,0.755,0.8,0.7535,0.7755,43421,0.755,0.8,0.7535,0.7755,43421,0.0,1.0
2025-09-17,0.7936,0.83,0.68,0.7199,3429799,0.7936,0.83,0.68,0.7199,3429799,0.0,1.0
2025-09-18,0.8002,0.9115,0.7839,0.8817,311011,0.8002,0.9115,0.7839,0.8817,311011,0.0,1.0
2025-09-19,0.8124,0.845,0.8,0.8,30253,0.8124,0.845,0.8,0.8,30253,0.0,1.0
2025-09-22,0.8191,0.834,0.8001,0.8201,25764,0.8191,0.834,0.8001,0.8201,25764,0.0,1.0
2025-09-23,0.7605,0.81,0.741,0.805,82930,0.7605,0.81,0.741,0.805,82930,0.0,1.0
2025-09-24,1.11,1.22,0.760001,0.8206,3676883,1.11,1.22,0.760001,0.8206,3676883,0.0,1.0
2025-09-25,1.12,1.24,1.04,1.1,515894,1.12,1.24,1.04,1.1,515894,0.0,1.0
2025-09-26,0.9701,1.15,0.9101,1.13,207041,0.9701,1.15,0.9101,1.13,207041,0.0,1.0
2025-09-29,1.021,1.11,0.91,0.91,276992,1.021,1.11,0.91,0.91,276992,0.0,1.0
2025-09-30,1.01,1.0846,0.98,0.99,77387,1.01,1.0846,0.98,0.99,77387,0.0,1.0
2025-10-01,0.98015,1.04,0.9627,0.991,51511,0.98015,1.04,0.9627,0.991,51511,0.0,1.0
2025-10-02,0.9337,0.98,0.9304,0.98,37323,0.9337,0.98,0.9304,0.98,37323,0.0,1.0
2025-10-03,0.916,0.9681,0.90815,0.94,61231,0.916,0.9681,0.90815,0.94,61231,0.0,1.0
2025-10-06,1.025,1.065,0.9003,0.93,120680,1.025,1.065,0.9003,0.93,120680,0.0,1.0
2025-10-07,1.05,1.105,1.01,1.06,127103,1.05,1.105,1.01,1.06,127103,0.0,1.0
2025-10-08,1.02,1.1,0.99,1.1,70089,1.02,1.1,0.99,1.1,70089,0.0,1.0
2025-10-09,1.02,1.07,1.0,1.032,53721,1.02,1.07,1.0,1.032,53721,0.0,1.0
2025-10-10,0.93,0.999899,0.910001,0.95,161369,0.93,0.999899,0.910001,0.95,161369,0.0,1.0
2025-10-13,0.9419,0.9785,0.9316,0.9335,46437,0.9419,0.9785,0.9316,0.9335,46437,0.0,1.0
2025-10-14,0.98,0.99095,0.934,0.94,38970,0.98,0.99095,0.934,0.94,38970,0.0,1.0
2025-10-15,0.8199,0.9187,0.8,0.9187,512401,0.8199,0.9187,0.8,0.9187,512401,0.0,1.0
2025-10-16,0.77,0.8399,0.761,0.8198,123583,0.77,0.8399,0.761,0.8198,123583,0.0,1.0
2025-10-17,0.7999,0.82,0.7624,0.815,115160,0.7999,0.82,0.7624,0.815,115160,0.0,1.0
2025-10-20,0.77,0.824,0.761,0.8,58380,0.77,0.824,0.761,0.8,58380,0.0,1.0
2025-10-21,0.7526,0.7791,0.743,0.77,91442,0.7526,0.7791,0.743,0.77,91442,0.0,1.0
2025-10-22,0.7397,0.7896,0.72,0.765,95767,0.7397,0.7896,0.72,0.765,95767,0.0,1.0
2025-10-23,0.739,0.7518,0.72,0.7299,45839,0.739,0.7518,0.72,0.7299,45839,0.0,1.0
2025-10-24,0.74,0.77,0.73,0.7389,82483,0.74,0.77,0.73,0.7389,82483,0.0,1.0
2025-10-27,0.7943,0.8,0.74,0.75,206866,0.7943,0.8,0.74,0.75,206866,0.0,1.0
2025-10-28,0.7713,0.83,0.75,0.7874,158473,0.7713,0.83,0.75,0.7874,158473,0.0,1.0
2025-10-29,0.7505,0.8,0.7411,0.787,83215,0.7505,0.8,0.7411,0.787,83215,0.0,1.0
2025-10-30,0.7303,0.7595,0.7299,0.759499,200034,0.7303,0.7595,0.7299,0.759499,200034,0.0,1.0
2025-10-31,0.75,0.7601,0.7,0.731,140394,0.75,0.7601,0.7,0.731,140394,0.0,1.0
2025-11-03,0.725,0.77,0.7141,0.7609,47644,0.725,0.77,0.7141,0.7609,47644,0.0,1.0
2025-11-04,0.82,0.84,0.72,0.7799,5560281,0.82,0.84,0.72,0.7799,5560281,0.0,1.0
2025-11-05,0.6855,0.75,0.635,0.7,881641,0.6855,0.75,0.635,0.7,881641,0.0,1.0
2025-11-06,0.6156,0.6847,0.6,0.65,241100,0.6156,0.6847,0.6,0.65,241100,0.0,1.0
2025-11-07,0.6385,0.6493,0.61,0.626,122897,0.6385,0.6493,0.61,0.626,122897,0.0,1.0
2025-11-10,0.628,0.641,0.588,0.641,437134,0.628,0.641,0.588,0.641,437134,0.0,1.0
2025-11-11,0.5915,0.6527,0.58,0.601,193666,0.5915,0.6527,0.58,0.601,193666,0.0,1.0
2025-11-12,0.5429,0.6,0.5415,0.58,146669,0.5429,0.6,0.5415,0.58,146669,0.0,1.0
2025-11-13,0.5201,0.573037,0.51,0.563,167476,0.5201,0.573037,0.51,0.563,167476,0.0,1.0
2025-11-14,0.5288,0.56,0.5,0.56,206251,0.5288,0.56,0.5,0.56,206251,0.0,1.0
2025-11-17,0.4736,0.5285,0.4654,0.508,244717,0.4736,0.5285,0.4654,0.508,244717,0.0,1.0
2025-11-18,0.5306,0.5368,0.4642,0.4944,214755,0.5306,0.5368,0.4642,0.4944,214755,0.0,1.0
2025-11-19,0.4987,0.54355,0.48515,0.542,94762,0.4987,0.54355,0.48515,0.542,94762,0.0,1.0
2025-11-20,0.4623,0.5499,0.45,0.49,85854,0.4623,0.5499,0.45,0.49,85854,0.0,1.0
2025-11-21,0.45,0.474335,0.444,0.473,85440,0.45,0.474335,0.444,0.473,85440,0.0,1.0
2025-11-24,0.4421,0.4721,0.4164,0.45,164052,0.4421,0.4721,0.4164,0.45,164052,0.0,1.0
2025-11-25,0.446,0.4645,0.427,0.4588,77373,0.446,0.4645,0.427,0.4588,77373,0.0,1.0
2025-11-26,0.446,0.4919,0.4372,0.4785,114939,0.446,0.4919,0.4372,0.4785,114939,0.0,1.0