date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-16,10.65,11.25,9.66,9.89,1416103,266.25,281.25,241.5,247.25,56644.12,0.0,1.0
2014-10-17,12.0,12.5,10.1037,10.26,133088,300.0,312.5,252.5925,256.5,5323.52,0.0,1.0
2014-10-20,14.35,15.17,12.04,12.04,93558,358.75,379.25,301.0,301.0,3742.32,0.0,1.0
2014-10-21,13.85,15.2353,13.0,14.37,52024,346.25,380.8825,325.0,359.25,2080.96,0.0,1.0
2014-10-22,13.67,14.53,13.3,13.32,51720,341.75,363.25,332.5,333.0,2068.8,0.0,1.0
2014-10-23,13.28,14.0,12.61,13.56,29254,332.0,350.0,315.25,339.0,1170.16,0.0,1.0
2014-10-24,14.89,14.99,13.54,13.64,45590,372.25,374.75,338.5,341.0,1823.6,0.0,1.0
2014-10-27,17.34,17.85,14.66,15.25,52374,433.5,446.25,366.5,381.25,2094.96,0.0,1.0
2014-10-28,20.24,20.24,17.26,17.26,70095,506.0,506.0,431.5,431.5,2803.8,0.0,1.0
2014-10-29,18.8,20.87,17.4,20.07,63543,470.0,521.75,435.0,501.75,2541.72,0.0,1.0
2014-10-30,19.72,19.8899,18.3705,19.38,52794,493.0,497.2475,459.2625,484.5,2111.76,0.0,1.0
2014-10-31,19.18,20.14,19.0,20.14,17558,479.5,503.5,475.0,503.5,702.32,0.0,1.0
2014-11-03,23.93,24.21,19.0,19.0,56442,598.25,605.25,475.0,475.0,2257.68,0.0,1.0
2014-11-04,23.95,27.3953,23.25,24.22,106132,598.75,684.8825,581.25,605.5,4245.28,0.0,1.0
2014-11-05,24.91,27.4999,24.01,24.28,58765,622.75,687.4975,600.25,607.0,2350.6,0.0,1.0
2014-11-06,24.8,26.782,24.8,25.0,31411,620.0,669.55,620.0,625.0,1256.44,0.0,1.0
2014-11-07,28.75,29.36,24.75,24.75,66542,718.75,734.0,618.75,618.75,2661.68,0.0,1.0
2014-11-10,26.42,29.51,25.1001,27.65,77957,660.5,737.75,627.5025,691.25,3118.28,0.0,1.0
2014-11-11,27.21,29.4799,26.75,28.89,97672,680.25,736.9975,668.75,722.25,3906.88,0.0,1.0
2014-11-12,22.55,29.89,19.856,29.89,140431,563.75,747.25,496.4,747.25,5617.24,0.0,1.0
2014-11-13,22.99,24.5399,22.51,22.89,50182,574.75,613.4975,562.75,572.25,2007.28,0.0,1.0
2014-11-14,23.17,23.96,22.54,23.11,39989,579.25,599.0,563.5,577.75,1599.56,0.0,1.0
2014-11-17,26.67,27.48,19.81,22.48,111762,666.75,687.0,495.25,562.0,4470.48,0.0,1.0
2014-11-18,26.35,27.4302,25.0101,26.16,34498,658.75,685.755,625.2525,654.0,1379.92,0.0,1.0
2014-11-19,27.0,27.45,25.01,26.84,44018,675.0,686.25,625.25,671.0,1760.72,0.0,1.0
2014-11-20,26.08,27.49,25.5475,27.49,38360,652.0,687.25,638.6875,687.25,1534.4,0.0,1.0
2014-11-21,26.87,27.0,25.55,26.4,27665,671.75,675.0,638.75,660.0,1106.6,0.0,1.0
2014-11-24,27.06,27.989,26.58,26.58,78657,676.5,699.725,664.5,664.5,3146.28,0.0,1.0
2014-11-25,25.89,27.54,23.665,27.0,99580,647.25,688.5,591.625,675.0,3983.2,0.0,1.0
2014-11-26,26.99,27.74,25.06,25.11,51411,674.75,693.5,626.5,627.75,2056.44,0.0,1.0
2014-11-28,27.0,27.31,26.56,27.31,17389,675.0,682.75,664.0,682.75,695.56,0.0,1.0
2014-12-01,26.66,27.3,24.65,26.93,72670,666.5,682.5,616.25,673.25,2906.8,0.0,1.0
2014-12-02,31.8,33.96,26.52,26.52,111731,795.0,849.0,663.0,663.0,4469.24,0.0,1.0
2014-12-03,30.48,35.45,29.45,32.25,84571,762.0,886.25,736.25,806.25,3382.84,0.0,1.0
2014-12-04,31.51,34.99,31.05,31.75,39709,787.75,874.75,776.25,793.75,1588.36,0.0,1.0
2014-12-05,30.48,33.225,29.66,30.97,39030,762.0,830.625,741.5,774.25,1561.2,0.0,1.0
2014-12-08,30.48,34.63,29.92,32.098,72402,762.0,865.75,748.0,802.45,2896.08,0.0,1.0
2014-12-09,28.14,29.5,27.14,28.51,89513,703.5,737.5,678.5,712.75,3580.52,0.0,1.0
2014-12-10,31.03,32.1,28.51,28.51,77137,775.75,802.5,712.75,712.75,3085.48,0.0,1.0
2014-12-11,27.6,31.905,27.58,30.72,64955,690.0,797.625,689.5,768.0,2598.2,0.0,1.0
2014-12-12,25.49,29.19,25.05,27.14,94580,637.25,729.75,626.25,678.5,3783.2,0.0,1.0
2014-12-15,22.5,28.0299,21.34,25.88,99514,562.5,700.7475,533.5,647.0,3980.56,0.0,1.0
2014-12-16,24.35,25.4953,22.5147,22.95,62275,608.75,637.3825,562.8675,573.75,2491,0.0,1.0
2014-12-17,30.12,30.59,23.03,23.55,155671,753.0,764.75,575.75,588.75,6226.84,0.0,1.0
2014-12-18,27.95,33.5,27.01,30.15,202197,698.75,837.5,675.25,753.75,8087.88,0.0,1.0
2014-12-19,27.85,31.05,27.06,27.88,908172,696.25,776.25,676.5,697.0,36326.88,0.0,1.0
2014-12-22,27.32,28.15,26.34,27.8092,50203,683.0,703.75,658.5,695.23,2008.12,0.0,1.0
2014-12-23,27.59,28.63,25.71,26.88,110840,689.75,715.75,642.75,672.0,4433.6,0.0,1.0
2014-12-24,28.0,28.5053,27.36,27.36,8469,700.0,712.6325,684.0,684.0,338.76,0.0,1.0
2014-12-26,27.71,29.13,26.44,28.26,40828,692.75,728.25,661.0,706.5,1633.12,0.0,1.0
2014-12-29,27.09,28.295,26.55,27.51,49656,677.25,707.375,663.75,687.75,1986.24,0.0,1.0
2014-12-30,27.26,28.8921,26.56,28.275,58886,681.5,722.3025,664.0,706.875,2355.44,0.0,1.0
2014-12-31,26.75,27.55,26.53,26.65,81274,668.75,688.75,663.25,666.25,3250.96,0.0,1.0
2015-01-02,26.7,26.7,26.25,26.7,58720,667.5,667.5,656.25,667.5,2348.8,0.0,1.0
2015-01-05,27.78,27.85,25.98,27.3,106769,694.5,696.25,649.5,682.5,4270.76,0.0,1.0
2015-01-06,25.89,28.27,25.51,27.88,97116,647.25,706.75,637.75,697.0,3884.64,0.0,1.0
2015-01-07,26.0,27.51,25.965,26.62,117071,650.0,687.75,649.125,665.5,4682.84,0.0,1.0
2015-01-08,26.11,27.13,25.8,26.36,167828,652.75,678.25,645.0,659.0,6713.12,0.0,1.0
2015-01-09,25.37,26.82,25.25,26.64,59953,634.25,670.5,631.25,666.0,2398.12,0.0,1.0
2015-01-12,27.46,27.795,25.0,25.33,94319,686.5,694.875,625.0,633.25,3772.76,0.0,1.0
2015-01-13,25.72,27.7,25.3647,27.7,119778,643.0,692.5,634.1175,692.5,4791.12,0.0,1.0
2015-01-14,26.73,27.26,25.36,25.37,41157,668.25,681.5,634.0,634.25,1646.28,0.0,1.0
2015-01-15,24.69,26.73,24.5,26.73,65402,617.25,668.25,612.5,668.25,2616.08,0.0,1.0
2015-01-16,25.15,25.85,24.5664,24.57,49337,628.75,646.25,614.16,614.25,1973.48,0.0,1.0
2015-01-20,23.84,24.87,23.08,24.74,52495,596.0,621.75,577.0,618.5,2099.8,0.0,1.0
2015-01-21,23.38,24.18,23.1311,23.62,89358,584.5,604.5,578.2775,590.5,3574.32,0.0,1.0
2015-01-22,23.6,24.55,23.2,23.33,53483,590.0,613.75,580.0,583.25,2139.32,0.0,1.0
2015-01-23,23.14,24.995,23.03,23.75,18929,578.5,624.875,575.75,593.75,757.16,0.0,1.0
2015-01-26,23.83,25.0,23.2,23.2,35649,595.75,625.0,580.0,580.0,1425.96,0.0,1.0
2015-01-27,24.64,25.2,23.96,25.0,57153,616.0,630.0,599.0,625.0,2286.12,0.0,1.0
2015-01-28,22.75,24.62,22.541,24.62,49430,568.75,615.5,563.525,615.5,1977.2,0.0,1.0
2015-01-29,24.45,24.53,22.59,22.75,53112,611.25,613.25,564.75,568.75,2124.48,0.0,1.0
2015-01-30,24.36,25.04,22.67,24.07,44852,609.0,626.0,566.75,601.75,1794.08,0.0,1.0
2015-02-02,23.46,24.596,23.32,24.4281,18669,586.5,614.9,583.0,610.7025,746.76,0.0,1.0
2015-02-03,23.03,23.86,22.285,23.528,23189,575.75,596.5,557.125,588.2,927.56,0.0,1.0
2015-02-04,20.98,24.7353,20.81,22.85,36062,524.5,618.3825,520.25,571.25,1442.48,0.0,1.0
2015-02-05,19.27,20.95,19.11,20.84,61478,481.75,523.75,477.75,521.0,2459.12,0.0,1.0
2015-02-06,19.28,19.74,18.56,19.27,28903,482.0,493.5,464.0,481.75,1156.12,0.0,1.0
2015-02-09,18.3,19.5263,18.28,19.29,19685,457.5,488.1575,457.0,482.25,787.4,0.0,1.0
2015-02-10,19.14,19.29,17.2,17.36,74433,478.5,482.25,430.0,434.0,2977.32,0.0,1.0
2015-02-11,18.55,18.99,17.49,18.99,68553,463.75,474.75,437.25,474.75,2742.12,0.0,1.0
2015-02-12,18.1,18.85,17.25,18.63,1284983,452.5,471.25,431.25,465.75,51399.32,0.0,1.0
2015-02-13,18.0,18.28,17.8,18.0,136933,450.0,457.0,445.0,450.0,5477.32,0.0,1.0
2015-02-17,18.9,18.95,18.16,18.19,168228,472.5,473.75,454.0,454.75,6729.12,0.0,1.0
2015-02-18,20.08,20.175,18.9,19.0,115118,502.0,504.375,472.5,475.0,4604.72,0.0,1.0
2015-02-19,21.66,21.77,20.0,20.5,166086,541.5,544.25,500.0,512.5,6643.44,0.0,1.0
2015-02-20,21.32,22.64,21.01,21.78,127225,533.0,566.0,525.25,544.5,5089,0.0,1.0
2015-02-23,22.87,23.25,21.28,21.28,107786,571.75,581.25,532.0,532.0,4311.44,0.0,1.0
2015-02-24,21.46,22.75,21.0042,22.75,107783,536.5,568.75,525.105,568.75,4311.32,0.0,1.0
2015-02-25,20.79,21.4925,20.045,21.46,187591,519.75,537.3125,501.125,536.5,7503.64,0.0,1.0
2015-02-26,20.96,21.67,19.66,20.89,106050,524.0,541.75,491.5,522.25,4242,0.0,1.0
2015-02-27,19.56,20.7,19.1,20.65,329242,489.0,517.5,477.5,516.25,13169.68,0.0,1.0
2015-03-02,20.48,21.139,19.8,20.2,154500,512.0,528.475,495.0,505.0,6180,0.0,1.0
2015-03-03,22.02,22.11,20.27,20.68,98108,550.5,552.75,506.75,517.0,3924.32,0.0,1.0
2015-03-04,26.55,26.77,21.15,22.05,241472,663.75,669.25,528.75,551.25,9658.88,0.0,1.0
2015-03-05,28.75,30.4,25.54,26.75,299403,718.75,760.0,638.5,668.75,11976.12,0.0,1.0
2015-03-06,28.31,29.888,27.46,28.47,82191,707.75,747.2,686.5,711.75,3287.64,0.0,1.0
2015-03-09,29.75,29.82,26.8301,28.54,76782,743.75,745.5,670.7525,713.5,3071.28,0.0,1.0
2015-03-10,30.07,30.99,29.0701,29.7499,113234,751.75,774.75,726.7525,743.7475,4529.36,0.0,1.0
2015-03-11,31.75,32.85,29.31,30.29,59757,793.75,821.25,732.75,757.25,2390.28,0.0,1.0
2015-03-12,33.12,35.4081,32.32,32.32,103290,828.0,885.2025,808.0,808.0,4131.6,0.0,1.0
2015-03-13,31.42,32.98,29.405,32.98,140290,785.5,824.5,735.125,824.5,5611.6,0.0,1.0
2015-03-16,33.1,34.053,31.72,31.72,302779,827.5,851.325,793.0,793.0,12111.16,0.0,1.0
2015-03-17,33.34,34.28,32.93,33.0,111047,833.5,857.0,823.25,825.0,4441.88,0.0,1.0
2015-03-18,31.79,33.3,31.41,33.06,123963,794.75,832.5,785.25,826.5,4958.52,0.0,1.0
2015-03-19,35.89,36.03,31.5201,31.77,128717,897.25,900.75,788.0025,794.25,5148.68,0.0,1.0
2015-03-20,38.78,39.94,36.18,36.18,174749,969.5,998.5,904.5,904.5,6989.96,0.0,1.0
2015-03-23,38.96,39.96,35.5,39.0,145260,974.0,999.0,887.5,975.0,5810.4,0.0,1.0
2015-03-24,38.94,41.74,38.011,38.96,105720,973.5,1043.5,950.275,974.0,4228.8,0.0,1.0
2015-03-25,36.25,39.05,32.5201,38.67,1121161,906.25,976.25,813.0025,966.75,44846.44,0.0,1.0
2015-03-26,34.9,36.0592,32.7,35.85,102488,872.5,901.48,817.5,896.25,4099.52,0.0,1.0
2015-03-27,36.6,37.37,34.32,34.72,70028,915.0,934.25,858.0,868.0,2801.12,0.0,1.0
2015-03-30,42.9,42.98,37.1,37.1,192579,1072.5,1074.5,927.5,927.5,7703.16,0.0,1.0
2015-03-31,41.57,43.66,40.59,42.86,237498,1039.25,1091.5,1014.75,1071.5,9499.92,0.0,1.0
2015-04-01,40.18,42.355,38.62,41.67,226432,1004.5,1058.875,965.5,1041.75,9057.28,0.0,1.0
2015-04-02,43.18,43.91,40.18,40.18,225381,1079.5,1097.75,1004.5,1004.5,9015.24,0.0,1.0
2015-04-06,41.67,44.98,41.36,43.12,134203,1041.75,1124.5,1034.0,1078.0,5368.12,0.0,1.0
2015-04-07,42.56,43.87,40.241,41.16,100237,1064.0,1096.75,1006.025,1029.0,4009.48,0.0,1.0
2015-04-08,45.95,46.27,42.45,42.76,137541,1148.75,1156.75,1061.25,1069.0,5501.64,0.0,1.0
2015-04-09,46.89,48.63,44.46,46.33,143008,1172.25,1215.75,1111.5,1158.25,5720.32,0.0,1.0
2015-04-10,47.49,48.72,46.19,47.19,98094,1187.25,1218.0,1154.75,1179.75,3923.76,0.0,1.0
2015-04-13,47.88,49.3763,47.35,47.51,144923,1197.0,1234.4075,1183.75,1187.75,5796.92,0.0,1.0
2015-04-14,47.78,48.48,46.69,47.71,139068,1194.5,1212.0,1167.25,1192.75,5562.72,0.0,1.0
2015-04-15,47.75,49.2299,47.56,47.87,102156,1193.75,1230.7475,1189.0,1196.75,4086.24,0.0,1.0
2015-04-16,53.28,53.48,47.66,48.02,176006,1332.0,1337.0,1191.5,1200.5,7040.24,0.0,1.0
2015-04-17,52.24,53.48,50.95,52.72,88921,1306.0,1337.0,1273.75,1318.0,3556.84,0.0,1.0
2015-04-20,53.61,54.96,50.08,53.21,169665,1340.25,1374.0,1252.0,1330.25,6786.6,0.0,1.0
2015-04-21,56.15,56.33,53.35,54.16,172751,1403.75,1408.25,1333.75,1354.0,6910.04,0.0,1.0
2015-04-22,63.79,64.13,56.15,56.71,371138,1594.75,1603.25,1403.75,1417.75,14845.52,0.0,1.0
2015-04-23,64.02,64.17,61.112,64.0,331892,1600.5,1604.25,1527.8,1600.0,13275.68,0.0,1.0
2015-04-24,59.89,64.35,59.5787,63.85,274478,1497.25,1608.75,1489.4675,1596.25,10979.12,0.0,1.0
2015-04-27,48.29,60.9699,48.26,59.79,341495,1207.25,1524.2475,1206.5,1494.75,13659.8,0.0,1.0
2015-04-28,47.02,49.609,42.67,48.07,397224,1175.5,1240.225,1066.75,1201.75,15888.96,0.0,1.0
2015-04-29,46.23,49.825,46.0201,46.87,164159,1155.75,1245.625,1150.5025,1171.75,6566.36,0.0,1.0
2015-04-30,41.45,45.8307,40.71,45.64,237733,1036.25,1145.7675,1017.75,1141.0,9509.32,0.0,1.0
2015-05-01,40.45,43.4899,39.02,41.82,264098,1011.25,1087.2475,975.5,1045.5,10563.92,0.0,1.0
2015-05-04,41.21,41.45,39.61,40.38,213671,1030.25,1036.25,990.25,1009.5,8546.84,0.0,1.0
2015-05-05,39.08,42.16,38.25,40.89,261244,977.0,1054.0,956.25,1022.25,10449.76,0.0,1.0
2015-05-06,38.03,39.9472,38.0,39.07,108296,950.75,998.68,950.0,976.75,4331.84,0.0,1.0
2015-05-07,36.67,38.6399,36.51,38.24,195925,916.75,965.9975,912.75,956.0,7837,0.0,1.0
2015-05-08,37.37,39.5,36.5,37.31,247831,934.25,987.5,912.5,932.75,9913.24,0.0,1.0
2015-05-11,37.7,39.34,37.02,37.4,126856,942.5,983.5,925.5,935.0,5074.24,0.0,1.0
2015-05-12,40.24,40.33,37.05,37.24,175370,1006.0,1008.25,926.25,931.0,7014.8,0.0,1.0
2015-05-13,38.44,39.05,37.2,38.83,234966,961.0,976.25,930.0,970.75,9398.64,0.0,1.0
2015-05-14,37.58,39.3,37.02,38.17,293970,939.5,982.5,925.5,954.25,11758.8,0.0,1.0
2015-05-15,37.3,38.38,37.03,37.5,126934,932.5,959.5,925.75,937.5,5077.36,0.0,1.0
2015-05-18,39.56,39.89,37.19,37.3,186798,989.0,997.25,929.75,932.5,7471.92,0.0,1.0
2015-05-19,37.99,39.0,36.0001,38.51,269667,949.75,975.0,900.0025,962.75,10786.68,0.0,1.0
2015-05-20,39.4,39.53,38.0,38.16,101070,985.0,988.25,950.0,954.0,4042.8,0.0,1.0
2015-05-21,37.33,39.49,36.7101,39.4,119426,933.25,987.25,917.7525,985.0,4777.04,0.0,1.0
2015-05-22,37.73,38.29,36.83,37.17,177107,943.25,957.25,920.75,929.25,7084.28,0.0,1.0
2015-05-26,38.54,39.21,37.515,38.07,90899,963.5,980.25,937.875,951.75,3635.96,0.0,1.0
2015-05-27,39.57,39.71,38.24,38.68,192503,989.25,992.75,956.0,967.0,7700.12,0.0,1.0
2015-05-28,39.78,39.84,39.02,39.16,155301,994.5,996.0,975.5,979.0,6212.04,0.0,1.0
2015-05-29,42.36,43.417,39.19,39.84,422365,1059.0,1085.425,979.75,996.0,16894.6,0.0,1.0
2015-06-01,40.63,44.15,40.42,42.55,229638,1015.75,1103.75,1010.5,1063.75,9185.52,0.0,1.0
2015-06-02,41.42,43.19,40.36,41.3,337715,1035.5,1079.75,1009.0,1032.5,13508.6,0.0,1.0
2015-06-03,40.89,41.3,39.21,41.3,226099,1022.25,1032.5,980.25,1032.5,9043.96,0.0,1.0
2015-06-04,43.2,43.58,40.6,41.15,254027,1080.0,1089.5,1015.0,1028.75,10161.08,0.0,1.0
2015-06-05,45.22,45.37,42.27,43.3,208858,1130.5,1134.25,1056.75,1082.5,8354.32,0.0,1.0
2015-06-08,44.72,46.89,43.7,45.47,132233,1118.0,1172.25,1092.5,1136.75,5289.32,0.0,1.0
2015-06-09,44.15,44.69,42.05,44.56,225479,1103.75,1117.25,1051.25,1114.0,9019.16,0.0,1.0
2015-06-10,44.49,45.17,43.08,44.15,127973,1112.25,1129.25,1077.0,1103.75,5118.92,0.0,1.0
2015-06-11,44.15,45.0699,43.451,44.87,66569,1103.75,1126.7475,1086.275,1121.75,2662.76,0.0,1.0
2015-06-12,48.0,48.04,42.9,43.15,293366,1200.0,1201.0,1072.5,1078.75,11734.64,0.0,1.0
2015-06-15,56.19,56.835,44.555,48.99,699751,1404.75,1420.875,1113.875,1224.75,27990.04,0.0,1.0
2015-06-16,52.07,58.7999,51.0,56.0,552919,1301.75,1469.9975,1275.0,1400.0,22116.76,0.0,1.0
2015-06-17,55.82,56.28,52.0247,52.54,255953,1395.5,1407.0,1300.6175,1313.5,10238.12,0.0,1.0
2015-06-18,52.54,59.5,52.16,55.89,397587,1313.5,1487.5,1304.0,1397.25,15903.48,0.0,1.0
2015-06-19,54.07,54.9,52.02,52.84,379104,1351.75,1372.5,1300.5,1321.0,15164.16,0.0,1.0
2015-06-22,54.2,56.23,54.03,54.87,255053,1355.0,1405.75,1350.75,1371.75,10202.12,0.0,1.0
2015-06-23,54.12,54.9,53.12,54.48,267298,1353.0,1372.5,1328.0,1362.0,10691.92,0.0,1.0
2015-06-24,52.09,54.61,51.7207,53.51,246583,1302.25,1365.25,1293.0175,1337.75,9863.32,0.0,1.0
2015-06-25,52.63,53.59,51.25,52.18,188740,1315.75,1339.75,1281.25,1304.5,7549.6,0.0,1.0
2015-06-26,52.62,53.72,51.2,52.57,1311217,1315.5,1343.0,1280.0,1314.25,52448.68,0.0,1.0
2015-06-29,51.55,53.0699,49.2,50.67,290562,1288.75,1326.7475,1230.0,1266.75,11622.48,0.0,1.0
2015-06-30,52.76,53.98,51.32,51.35,286280,1319.0,1349.5,1283.0,1283.75,11451.2,0.0,1.0
2015-07-01,45.33,53.872,45.01,53.34,699181,1133.25,1346.8,1125.25,1333.5,27967.24,0.0,1.0
2015-07-02,45.5,46.264,43.975,46.21,226935,1137.5,1156.6,1099.375,1155.25,9077.4,0.0,1.0
2015-07-06,47.24,47.29,43.57,44.57,233860,1181.0,1182.25,1089.25,1114.25,9354.4,0.0,1.0
2015-07-07,46.32,47.63,44.92,47.63,184126,1158.0,1190.75,1123.0,1190.75,7365.04,0.0,1.0
2015-07-08,48.83,50.1887,44.83,45.53,308593,1220.75,1254.7175,1120.75,1138.25,12343.72,0.0,1.0
2015-07-09,53.41,55.54,49.34,49.49,410781,1335.25,1388.5,1233.5,1237.25,16431.24,0.0,1.0
2015-07-10,54.17,54.48,51.15,52.99,1951328,1354.25,1362.0,1278.75,1324.75,78053.12,0.0,1.0
2015-07-13,62.03,62.42,54.2686,55.16,722878,1550.75,1560.5,1356.715,1379.0,28915.12,0.0,1.0
2015-07-14,63.11,65.5599,60.89,61.97,689244,1577.75,1638.9975,1522.25,1549.25,27569.76,0.0,1.0
2015-07-15,62.16,65.25,61.21,63.56,486244,1554.0,1631.25,1530.25,1589.0,19449.76,0.0,1.0
2015-07-16,61.31,64.9799,60.08,63.71,309530,1532.75,1624.4975,1502.0,1592.75,12381.2,0.0,1.0
2015-07-17,59.92,63.14,59.02,61.33,355042,1498.0,1578.5,1475.5,1533.25,14201.68,0.0,1.0
2015-07-20,56.3,61.18,55.98,59.7,396032,1407.5,1529.5,1399.5,1492.5,15841.28,0.0,1.0
2015-07-21,59.45,60.49,56.09,56.09,430147,1486.25,1512.25,1402.25,1402.25,17205.88,0.0,1.0
2015-07-22,59.97,61.14,57.51,58.48,239902,1499.25,1528.5,1437.75,1462.0,9596.08,0.0,1.0
2015-07-23,59.33,61.406,59.15,59.57,160312,1483.25,1535.15,1478.75,1489.25,6412.48,0.0,1.0
2015-07-24,55.98,59.23,55.215,58.88,196842,1399.5,1480.75,1380.375,1472.0,7873.68,0.0,1.0
2015-07-27,57.89,58.29,54.42,55.4,230953,1447.25,1457.25,1360.5,1385.0,9238.12,0.0,1.0
2015-07-28,59.73,61.48,57.1901,58.53,199652,1493.25,1537.0,1429.7525,1463.25,7986.08,0.0,1.0
2015-07-29,58.83,61.05,57.5842,59.85,459656,1470.75,1526.25,1439.605,1496.25,18386.24,0.0,1.0
2015-07-30,55.62,59.02,55.43,58.38,259466,1390.5,1475.5,1385.75,1459.5,10378.64,0.0,1.0
2015-07-31,56.14,58.24,54.7,55.43,437521,1403.5,1456.0,1367.5,1385.75,17500.84,0.0,1.0
2015-08-03,56.98,58.6,54.57,56.23,204654,1424.5,1465.0,1364.25,1405.75,8186.16,0.0,1.0
2015-08-04,56.96,57.9999,54.96,57.56,164283,1424.0,1449.9975,1374.0,1439.0,6571.32,0.0,1.0
2015-08-05,58.42,59.12,57.2,57.23,172701,1460.5,1478.0,1430.0,1430.75,6908.04,0.0,1.0
2015-08-06,55.98,59.41,53.12,59.41,352161,1399.5,1485.25,1328.0,1485.25,14086.44,0.0,1.0
2015-08-07,51.78,55.5099,50.02,55.46,336666,1294.5,1387.7475,1250.5,1386.5,13466.64,0.0,1.0
2015-08-10,50.02,51.98,49.51,49.51,242378,1250.5,1299.5,1237.75,1237.75,9695.12,0.0,1.0
2015-08-11,49.32,52.12,49.08,50.03,280176,1233.0,1303.0,1227.0,1250.75,11207.04,0.0,1.0
2015-08-12,51.62,51.79,47.41,48.21,254817,1290.5,1294.75,1185.25,1205.25,10192.68,0.0,1.0
2015-08-13,47.8,51.3,46.72,51.26,278248,1195.0,1282.5,1168.0,1281.5,11129.92,0.0,1.0
2015-08-14,47.18,49.428,46.42,47.85,173937,1179.5,1235.7,1160.5,1196.25,6957.48,0.0,1.0
2015-08-17,50.06,50.21,45.4,46.19,184979,1251.5,1255.25,1135.0,1154.75,7399.16,0.0,1.0
2015-08-18,49.52,50.97,48.54,50.59,252769,1238.0,1274.25,1213.5,1264.75,10110.76,0.0,1.0
2015-08-19,47.07,49.49,47.02,48.83,189775,1176.75,1237.25,1175.5,1220.75,7591,0.0,1.0
2015-08-20,42.8,46.64,42.25,46.44,194419,1070.0,1166.0,1056.25,1161.0,7776.76,0.0,1.0
2015-08-21,42.01,42.89,41.0001,42.0,276840,1050.25,1072.25,1025.0025,1050.0,11073.6,0.0,1.0
2015-08-24,38.29,42.57,37.86,39.57,389519,957.25,1064.25,946.5,989.25,15580.76,0.0,1.0
2015-08-25,40.02,40.8199,38.44,39.94,239141,1000.5,1020.4975,961.0,998.5,9565.64,0.0,1.0
2015-08-26,39.45,41.45,38.05,41.04,173061,986.25,1036.25,951.25,1026.0,6922.44,0.0,1.0
2015-08-27,39.97,40.89,37.75,40.57,272131,999.25,1022.25,943.75,1014.25,10885.24,0.0,1.0
2015-08-28,40.22,40.72,38.83,39.73,146758,1005.5,1018.0,970.75,993.25,5870.32,0.0,1.0
2015-08-31,40.53,44.9,40.25,40.25,309889,1013.25,1122.5,1006.25,1006.25,12395.56,0.0,1.0
2015-09-01,39.02,40.35,37.8,39.71,171371,975.5,1008.75,945.0,992.75,6854.84,0.0,1.0
2015-09-02,43.15,43.48,39.09,40.94,344544,1078.75,1087.0,977.25,1023.5,13781.76,0.0,1.0
2015-09-03,42.59,44.04,41.02,43.15,259006,1064.75,1101.0,1025.5,1078.75,10360.24,0.0,1.0
2015-09-04,42.11,43.99,41.1899,41.97,108509,1052.75,1099.75,1029.7475,1049.25,4340.36,0.0,1.0
2015-09-08,43.76,44.74,41.99,44.47,223046,1094.0,1118.5,1049.75,1111.75,8921.84,0.0,1.0
2015-09-09,44.37,46.1949,44.02,44.93,325634,1109.25,1154.8725,1100.5,1123.25,13025.36,0.0,1.0
2015-09-10,46.81,47.0,43.056,43.89,196339,1170.25,1175.0,1076.4,1097.25,7853.56,0.0,1.0
2015-09-11,47.37,48.03,44.96,46.54,184280,1184.25,1200.75,1124.0,1163.5,7371.2,0.0,1.0
2015-09-14,44.58,47.74,44.02,47.45,328046,1114.5,1193.5,1100.5,1186.25,13121.84,0.0,1.0
2015-09-15,45.38,45.88,43.52,44.56,254856,1134.5,1147.0,1088.0,1114.0,10194.24,0.0,1.0
2015-09-16,45.01,45.79,43.88,45.64,149914,1125.25,1144.75,1097.0,1141.0,5996.56,0.0,1.0
2015-09-17,49.11,49.94,44.71,44.88,249630,1227.75,1248.5,1117.75,1122.0,9985.2,0.0,1.0
2015-09-18,48.97,49.48,47.02,48.3,1053799,1224.25,1237.0,1175.5,1207.5,42151.96,0.0,1.0
2015-09-21,45.62,49.37,44.32,49.37,520377,1140.5,1234.25,1108.0,1234.25,20815.08,0.0,1.0
2015-09-22,43.22,45.91,42.5701,44.78,281999,1080.5,1147.75,1064.2525,1119.5,11279.96,0.0,1.0
2015-09-23,43.05,44.646,42.37,43.1,173427,1076.25,1116.15,1059.25,1077.5,6937.08,0.0,1.0
2015-09-24,43.48,45.425,41.74,43.17,224382,1087.0,1135.625,1043.5,1079.25,8975.28,0.0,1.0
2015-09-25,40.09,45.8,39.01,44.74,371443,1002.25,1145.0,975.25,1118.5,14857.72,0.0,1.0
2015-09-28,35.48,40.19,34.54,39.93,356994,887.0,1004.75,863.5,998.25,14279.76,0.0,1.0
2015-09-29,33.09,37.72,32.86,35.01,474986,827.25,943.0,821.5,875.25,18999.44,0.0,1.0
2015-09-30,31.44,34.34,30.49,33.5,484034,786.0,858.5,762.25,837.5,19361.36,0.0,1.0
2015-10-01,29.97,31.13,28.84,31.13,737129,749.25,778.25,721.0,778.25,29485.16,0.0,1.0
2015-10-02,34.18,34.52,28.87,29.67,484010,854.5,863.0,721.75,741.75,19360.4,0.0,1.0
2015-10-05,33.43,36.34,32.21,34.33,221615,835.75,908.5,805.25,858.25,8864.6,0.0,1.0
2015-10-06,32.86,33.13,29.81,32.76,515488,821.5,828.25,745.25,819.0,20619.52,0.0,1.0
2015-10-07,36.32,36.43,31.84,33.54,387906,908.0,910.75,796.0,838.5,15516.24,0.0,1.0
2015-10-08,32.08,35.955,31.61,35.79,414255,802.0,898.875,790.25,894.75,16570.2,0.0,1.0
2015-10-09,32.28,33.76,31.66,32.9,182729,807.0,844.0,791.5,822.5,7309.16,0.0,1.0
2015-10-12,33.03,33.49,31.69,32.48,334947,825.75,837.25,792.25,812.0,13397.88,0.0,1.0
2015-10-13,31.48,36.19,31.33,36.19,285357,787.0,904.75,783.25,904.75,11414.28,0.0,1.0
2015-10-14,29.27,33.16,28.3,31.89,414092,731.75,829.0,707.5,797.25,16563.68,0.0,1.0
2015-10-15,29.38,29.66,27.2,28.85,815395,734.5,741.5,680.0,721.25,32615.8,0.0,1.0
2015-10-16,29.46,31.23,28.93,29.5,309381,736.5,780.75,723.25,737.5,12375.24,0.0,1.0
2015-10-19,29.93,30.99,28.47,29.45,306053,748.25,774.75,711.75,736.25,12242.12,0.0,1.0
2015-10-20,28.05,30.35,27.52,30.35,528367,701.25,758.75,688.0,758.75,21134.68,0.0,1.0
2015-10-21,24.99,28.44,24.52,28.28,545838,624.75,711.0,613.0,707.0,21833.52,0.0,1.0
2015-10-22,24.43,25.9499,23.91,24.71,565045,610.75,648.7475,597.75,617.75,22601.8,0.0,1.0
2015-10-23,24.15,25.08,23.81,24.68,408346,603.75,627.0,595.25,617.0,16333.84,0.0,1.0
2015-10-26,23.88,24.64,23.25,24.12,427214,597.0,616.0,581.25,603.0,17088.56,0.0,1.0
2015-10-27,24.3,24.75,23.68,23.91,323476,607.5,618.75,592.0,597.75,12939.04,0.0,1.0
2015-10-28,26.72,26.8,24.03,24.5,916571,668.0,670.0,600.75,612.5,36662.84,0.0,1.0
2015-10-29,25.63,27.8299,25.51,26.47,233886,640.75,695.7475,637.75,661.75,9355.44,0.0,1.0
2015-10-30,25.77,26.0,24.54,25.95,222899,644.25,650.0,613.5,648.75,8915.96,0.0,1.0
2015-11-02,28.98,29.07,25.75,25.75,290362,724.5,726.75,643.75,643.75,11614.48,0.0,1.0
2015-11-03,29.11,29.3,27.3801,28.74,231960,727.75,732.5,684.5025,718.5,9278.4,0.0,1.0
2015-11-04,32.24,32.482,28.8,29.26,393443,806.0,812.05,720.0,731.5,15737.72,0.0,1.0
2015-11-05,30.81,33.53,30.77,32.35,408744,770.25,838.25,769.25,808.75,16349.76,0.0,1.0
2015-11-06,33.74,33.77,29.29,30.17,253721,843.5,844.25,732.25,754.25,10148.84,0.0,1.0
2015-11-09,35.71,37.17,33.18,33.77,396784,892.75,929.25,829.5,844.25,15871.36,0.0,1.0
2015-11-10,33.13,36.3,32.7101,35.53,368040,828.25,907.5,817.7525,888.25,14721.6,0.0,1.0
2015-11-11,32.12,34.97,31.95,33.44,216751,803.0,874.25,798.75,836.0,8670.04,0.0,1.0
2015-11-12,30.89,31.87,30.74,31.87,195757,772.25,796.75,768.5,796.75,7830.28,0.0,1.0
2015-11-13,32.74,34.46,30.0,30.81,423052,818.5,861.5,750.0,770.25,16922.08,0.0,1.0
2015-11-16,31.06,32.47,30.46,31.67,263357,776.5,811.75,761.5,791.75,10534.28,0.0,1.0
2015-11-17,31.24,32.1,30.404,31.1,224779,781.0,802.5,760.1,777.5,8991.16,0.0,1.0
2015-11-18,32.16,32.21,30.345,30.94,339652,804.0,805.25,758.625,773.5,13586.08,0.0,1.0
2015-11-19,32.04,33.0549,31.16,32.5,150617,801.0,826.3725,779.0,812.5,6024.68,0.0,1.0
2015-11-20,33.72,34.1,31.47,32.47,161832,843.0,852.5,786.75,811.75,6473.28,0.0,1.0
2015-11-23,34.98,35.32,33.16,33.54,412392,874.5,883.0,829.0,838.5,16495.68,0.0,1.0
2015-11-24,36.76,36.89,34.35,34.35,342048,919.0,922.25,858.75,858.75,13681.92,0.0,1.0
2015-11-25,38.42,38.46,35.5806,36.77,278984,960.5,961.5,889.515,919.25,11159.36,0.0,1.0
2015-11-27,39.57,39.98,37.91,38.44,113825,989.25,999.5,947.75,961.0,4553,0.0,1.0
2015-11-30,39.3,40.8,38.89,39.59,291268,982.5,1020.0,972.25,989.75,11650.72,0.0,1.0
2015-12-01,37.68,39.24,36.76,39.09,382600,942.0,981.0,919.0,977.25,15304,0.0,1.0
2015-12-02,37.26,38.87,37.02,38.12,178717,931.5,971.75,925.5,953.0,7148.68,0.0,1.0
2015-12-03,36.43,39.28,35.6,38.02,271119,910.75,982.0,890.0,950.5,10844.76,0.0,1.0
2015-12-04,38.51,38.51,36.08,36.49,202978,962.75,962.75,902.0,912.25,8119.12,0.0,1.0
2015-12-07,33.92,38.5,30.28,38.5,666259,848.0,962.5,757.0,962.5,26650.36,0.0,1.0
2015-12-08,34.48,34.98,33.04,33.8,174549,862.0,874.5,826.0,845.0,6981.96,0.0,1.0
2015-12-09,32.96,34.57,32.01,34.23,294879,824.0,864.25,800.25,855.75,11795.16,0.0,1.0
2015-12-10,33.51,33.7,32.355,33.08,232613,837.75,842.5,808.875,827.0,9304.52,0.0,1.0
2015-12-11,33.2,33.67,32.41,32.9,180169,830.0,841.75,810.25,822.5,7206.76,0.0,1.0
2015-12-14,21.0,26.35,19.5,20.0,3023326,525.0,658.75,487.5,500.0,120933.04,0.0,1.0
2015-12-15,22.41,22.5,19.5301,20.31,992956,560.25,562.5,488.2525,507.75,39718.24,0.0,1.0
2015-12-16,23.34,23.42,21.75,22.34,651458,583.5,585.5,543.75,558.5,26058.32,0.0,1.0
2015-12-17,22.72,24.18,22.09,22.99,621229,568.0,604.5,552.25,574.75,24849.16,0.0,1.0
2015-12-18,24.08,25.15,22.7101,22.87,1582579,602.0,628.75,567.7525,571.75,63303.16,0.0,1.0
2015-12-21,23.99,24.915,23.38,24.35,283534,599.75,622.875,584.5,608.75,11341.36,0.0,1.0
2015-12-22,23.63,24.4,23.21,24.31,223475,590.75,610.0,580.25,607.75,8939,0.0,1.0
2015-12-23,24.18,24.29,23.31,23.94,142977,604.5,607.25,582.75,598.5,5719.08,0.0,1.0
2015-12-24,23.61,24.202,23.44,24.01,125334,590.25,605.05,586.0,600.25,5013.36,0.0,1.0
2015-12-28,22.77,23.65,22.59,23.5,199439,569.25,591.25,564.75,587.5,7977.56,0.0,1.0
2015-12-29,24.74,24.8,22.5145,22.9,327418,618.5,620.0,562.8625,572.5,13096.72,0.0,1.0
2015-12-30,25.22,25.7,24.63,24.68,220125,630.5,642.5,615.75,617.0,8805,0.0,1.0
2015-12-31,26.41,27.8,25.1,25.21,501980,660.25,695.0,627.5,630.25,20079.2,0.0,1.0
2016-01-04,24.05,26.0,23.521,25.76,447114,601.25,650.0,588.025,644.0,17884.56,0.0,1.0
2016-01-05,25.01,25.63,23.8401,24.23,463129,625.25,640.75,596.0025,605.75,18525.16,0.0,1.0
2016-01-06,24.01,24.84,23.34,24.3,338034,600.25,621.0,583.5,607.5,13521.36,0.0,1.0
2016-01-07,22.11,23.75,21.79,23.75,389238,552.75,593.75,544.75,593.75,15569.52,0.0,1.0
2016-01-08,21.86,22.7399,21.495,22.34,412014,546.5,568.4975,537.375,558.5,16480.56,0.0,1.0
2016-01-11,19.64,22.18,18.9,22.18,384774,491.0,554.5,472.5,554.5,15390.96,0.0,1.0
2016-01-12,21.23,21.84,19.56,19.81,268293,530.75,546.0,489.0,495.25,10731.72,0.0,1.0
2016-01-13,19.53,21.6001,19.51,21.21,294153,488.25,540.0025,487.75,530.25,11766.12,0.0,1.0
2016-01-14,21.91,22.07,18.25,19.81,404665,547.75,551.75,456.25,495.25,16186.6,0.0,1.0
2016-01-15,20.88,21.05,18.885,20.96,352103,522.0,526.25,472.125,524.0,14084.12,0.0,1.0
2016-01-19,18.31,21.1,18.29,21.1,293675,457.75,527.5,457.25,527.5,11747,0.0,1.0
2016-01-20,19.98,20.33,17.11,17.88,452334,499.5,508.25,427.75,447.0,18093.36,0.0,1.0
2016-01-21,19.4,20.84,19.22,19.95,196697,485.0,521.0,480.5,498.75,7867.88,0.0,1.0
2016-01-22,18.67,19.85,18.13,19.82,339067,466.75,496.25,453.25,495.5,13562.68,0.0,1.0
2016-01-25,19.51,20.29,18.145,18.65,341499,487.75,507.25,453.625,466.25,13659.96,0.0,1.0
2016-01-26,19.15,19.5,17.81,19.5,173683,478.75,487.5,445.25,487.5,6947.32,0.0,1.0
2016-01-27,18.6,20.8298,18.3,19.12,234919,465.0,520.745,457.5,478.0,9396.76,0.0,1.0
2016-01-28,17.83,19.09,17.57,18.72,250445,445.75,477.25,439.25,468.0,10017.8,0.0,1.0
2016-01-29,18.1,19.29,17.45,17.58,227291,452.5,482.25,436.25,439.5,9091.64,0.0,1.0
2016-02-01,19.26,19.54,17.35,18.08,229326,481.5,488.5,433.75,452.0,9173.04,0.0,1.0
2016-02-02,18.05,18.95,17.74,18.88,206901,451.25,473.75,443.5,472.0,8276.04,0.0,1.0
2016-02-03,17.86,18.34,16.23,18.2,255686,446.5,458.5,405.75,455.0,10227.44,0.0,1.0
2016-02-04,18.84,19.92,17.72,17.72,137709,471.0,498.0,443.0,443.0,5508.36,0.0,1.0
2016-02-05,17.16,19.6,16.95,18.65,185158,429.0,490.0,423.75,466.25,7406.32,0.0,1.0
2016-02-08,15.69,17.01,15.41,16.85,177626,392.25,425.25,385.25,421.25,7105.04,0.0,1.0
2016-02-09,15.78,16.61,14.78,15.27,127423,394.5,415.25,369.5,381.75,5096.92,0.0,1.0
2016-02-10,14.85,16.55,14.78,15.93,171495,371.25,413.75,369.5,398.25,6859.8,0.0,1.0
2016-02-11,14.01,15.2,13.99,14.37,323224,350.25,380.0,349.75,359.25,12928.96,0.0,1.0
2016-02-12,15.41,15.51,13.31,14.41,231494,385.25,387.75,332.75,360.25,9259.76,0.0,1.0
2016-02-16,15.58,16.01,15.08,15.35,301058,389.5,400.25,377.0,383.75,12042.32,0.0,1.0
2016-02-17,17.5,17.68,15.53,15.96,406856,437.5,442.0,388.25,399.0,16274.24,0.0,1.0
2016-02-18,16.0,17.7456,15.89,17.73,166671,400.0,443.64,397.25,443.25,6666.84,0.0,1.0
2016-02-19,16.45,16.735,15.38,15.8,151355,411.25,418.375,384.5,395.0,6054.2,0.0,1.0
2016-02-22,16.39,17.05,16.09,16.41,100674,409.75,426.25,402.25,410.25,4026.96,0.0,1.0
2016-02-23,15.12,16.63,15.11,16.31,267620,378.0,415.75,377.75,407.75,10704.8,0.0,1.0
2016-02-24,15.21,15.29,14.0,15.15,164967,380.25,382.25,350.0,378.75,6598.68,0.0,1.0
2016-02-25,15.67,16.5,15.21,15.44,210421,391.75,412.5,380.25,386.0,8416.84,0.0,1.0
2016-02-26,17.15,17.38,15.57,15.57,186960,428.75,434.5,389.25,389.25,7478.4,0.0,1.0
2016-02-29,16.44,17.25,15.11,17.19,217168,411.0,431.25,377.75,429.75,8686.72,0.0,1.0
2016-03-01,17.69,17.76,15.7,16.68,220381,442.25,444.0,392.5,417.0,8815.24,0.0,1.0
2016-03-02,19.49,20.9,17.51,17.68,439684,487.25,522.5,437.75,442.0,17587.36,0.0,1.0
2016-03-03,18.3,19.84,17.95,19.45,348588,457.5,496.0,448.75,486.25,13943.52,0.0,1.0
2016-03-04,15.88,18.565,15.78,18.25,406901,397.0,464.125,394.5,456.25,16276.04,0.0,1.0
2016-03-07,18.76,19.74,15.74,15.74,385985,469.0,493.5,393.5,393.5,15439.4,0.0,1.0
2016-03-08,16.53,18.99,16.5,18.48,253494,413.25,474.75,412.5,462.0,10139.76,0.0,1.0
2016-03-09,16.39,17.014,15.835,16.68,179313,409.75,425.35,395.875,417.0,7172.52,0.0,1.0
2016-03-10,16.3,18.0,16.01,16.67,246717,407.5,450.0,400.25,416.75,9868.68,0.0,1.0
2016-03-11,16.58,16.98,16.08,16.4,202690,414.5,424.5,402.0,410.0,8107.6,0.0,1.0
2016-03-14,17.7,18.05,16.4,16.56,155042,442.5,451.25,410.0,414.0,6201.68,0.0,1.0
2016-03-15,15.75,17.9674,15.64,17.3,266624,393.75,449.185,391.0,432.5,10664.96,0.0,1.0
2016-03-16,14.91,16.23,14.63,15.69,174141,372.75,405.75,365.75,392.25,6965.64,0.0,1.0
2016-03-17,15.64,15.97,13.7,14.94,304236,391.0,399.25,342.5,373.5,12169.44,0.0,1.0
2016-03-18,16.86,17.29,15.41,15.86,815871,421.5,432.25,385.25,396.5,32634.84,0.0,1.0
2016-03-21,17.63,18.54,16.16,16.64,208795,440.75,463.5,404.0,416.0,8351.8,0.0,1.0
2016-03-22,18.28,18.7,17.59,17.59,203563,457.0,467.5,439.75,439.75,8142.52,0.0,1.0
2016-03-23,16.61,18.38,16.49,18.08,207775,415.25,459.5,412.25,452.0,8311,0.0,1.0
2016-03-24,16.85,17.67,15.965,16.48,246019,421.25,441.75,399.125,412.0,9840.76,0.0,1.0
2016-03-28,17.02,17.45,16.52,17.2,115470,425.5,436.25,413.0,430.0,4618.8,0.0,1.0
2016-03-29,19.2,19.22,16.0,16.74,335697,480.0,480.5,400.0,418.5,13427.88,0.0,1.0
2016-03-30,18.81,20.16,17.63,19.47,293225,470.25,504.0,440.75,486.75,11729,0.0,1.0
2016-03-31,19.03,20.1,18.85,19.08,244208,475.75,502.5,471.25,477.0,9768.32,0.0,1.0
2016-04-01,19.93,20.3,18.7,18.76,225890,498.25,507.5,467.5,469.0,9035.6,0.0,1.0
2016-04-04,20.67,21.69,19.98,20.02,263273,516.75,542.25,499.5,500.5,10530.92,0.0,1.0
2016-04-05,19.82,20.555,19.34,20.36,281514,495.5,513.875,483.5,509.0,11260.56,0.0,1.0
2016-04-06,22.84,22.88,19.88,19.88,318395,571.0,572.0,497.0,497.0,12735.8,0.0,1.0
2016-04-07,20.48,22.25,19.6,22.25,371987,512.0,556.25,490.0,556.25,14879.48,0.0,1.0
2016-04-08,20.61,21.11,20.14,20.9,303161,515.25,527.75,503.5,522.5,12126.44,0.0,1.0
2016-04-11,20.54,20.975,19.97,20.88,321334,513.5,524.375,499.25,522.0,12853.36,0.0,1.0
2016-04-12,20.25,20.688,19.67,20.53,209952,506.25,517.2,491.75,513.25,8398.08,0.0,1.0
2016-04-13,21.18,21.44,20.21,20.65,261828,529.5,536.0,505.25,516.25,10473.12,0.0,1.0
2016-04-14,21.08,21.3052,20.39,21.23,127711,527.0,532.63,509.75,530.75,5108.44,0.0,1.0
2016-04-15,21.24,21.39,20.8,20.95,105267,531.0,534.75,520.0,523.75,4210.68,0.0,1.0
2016-04-18,21.09,21.38,20.665,21.14,204855,527.25,534.5,516.625,528.5,8194.2,0.0,1.0
2016-04-19,20.5,21.44,20.09,21.19,151935,512.5,536.0,502.25,529.75,6077.4,0.0,1.0
2016-04-20,20.68,21.1,20.16,20.83,212486,517.0,527.5,504.0,520.75,8499.44,0.0,1.0
2016-04-21,20.99,21.87,20.53,20.68,317683,524.75,546.75,513.25,517.0,12707.32,0.0,1.0
2016-04-22,20.87,21.61,20.335,21.02,239538,521.75,540.25,508.375,525.5,9581.52,0.0,1.0
2016-04-25,20.58,20.81,19.92,20.67,404845,514.5,520.25,498.0,516.75,16193.8,0.0,1.0
2016-04-26,19.02,20.6,18.07,20.51,449420,475.5,515.0,451.75,512.75,17976.8,0.0,1.0
2016-04-27,18.58,19.157,17.81,18.75,185143,464.5,478.925,445.25,468.75,7405.72,0.0,1.0
2016-04-28,18.77,19.06,18.03,18.58,223626,469.25,476.5,450.75,464.5,8945.04,0.0,1.0
2016-04-29,18.01,18.845,17.19,18.72,260714,450.25,471.125,429.75,468.0,10428.56,0.0,1.0
2016-05-02,17.94,18.39,17.33,18.16,157754,448.5,459.75,433.25,454.0,6310.16,0.0,1.0
2016-05-03,16.69,17.94,16.63,17.67,221006,417.25,448.5,415.75,441.75,8840.24,0.0,1.0
2016-05-04,16.02,16.55,15.48,16.5,257497,400.5,413.75,387.0,412.5,10299.88,0.0,1.0
2016-05-05,15.29,16.43,14.52,15.78,256656,382.25,410.75,363.0,394.5,10266.24,0.0,1.0
2016-05-06,15.14,15.5399,14.63,14.98,261769,378.5,388.4975,365.75,374.5,10470.76,0.0,1.0
2016-05-09,16.48,17.22,15.18,15.19,258057,412.0,430.5,379.5,379.75,10322.28,0.0,1.0
2016-05-10,16.52,17.1499,15.5,16.81,292631,413.0,428.7475,387.5,420.25,11705.24,0.0,1.0
2016-05-11,15.82,16.56,15.75,16.47,166199,395.5,414.0,393.75,411.75,6647.96,0.0,1.0
2016-05-12,15.26,16.05,14.285,16.05,184226,381.5,401.25,357.125,401.25,7369.04,0.0,1.0
2016-05-13,15.32,15.8,15.11,15.2,136220,383.0,395.0,377.75,380.0,5448.8,0.0,1.0
2016-05-16,16.3,16.49,14.895,15.15,287129,407.5,412.25,372.375,378.75,11485.16,0.0,1.0
2016-05-17,16.02,16.368,15.5,16.11,272764,400.5,409.2,387.5,402.75,10910.56,0.0,1.0
2016-05-18,16.4,16.71,15.96,15.96,127032,410.0,417.75,399.0,399.0,5081.28,0.0,1.0
2016-05-19,16.34,16.85,15.88,16.28,137499,408.5,421.25,397.0,407.0,5499.96,0.0,1.0
2016-05-20,16.84,17.23,16.105,16.43,166139,421.0,430.75,402.625,410.75,6645.56,0.0,1.0
2016-05-23,17.52,17.69,16.74,16.84,140912,438.0,442.25,418.5,421.0,5636.48,0.0,1.0
2016-05-24,17.95,18.02,17.265,17.82,138262,448.75,450.5,431.625,445.5,5530.48,0.0,1.0
2016-05-25,17.99,18.41,17.085,17.89,246138,449.75,460.25,427.125,447.25,9845.52,0.0,1.0
2016-05-26,17.36,18.04,16.99,18.04,137594,434.0,451.0,424.75,451.0,5503.76,0.0,1.0
2016-05-27,17.53,17.65,16.9,17.48,134238,438.25,441.25,422.5,437.0,5369.52,0.0,1.0
2016-05-31,18.11,18.28,17.555,17.75,190357,452.75,457.0,438.875,443.75,7614.28,0.0,1.0
2016-06-01,18.09,18.25,17.6,18.02,99308,452.25,456.25,440.0,450.5,3972.32,0.0,1.0
2016-06-02,19.13,19.2,17.95,18.03,204095,478.25,480.0,448.75,450.75,8163.8,0.0,1.0
2016-06-03,18.17,19.0777,17.56,18.99,131650,454.25,476.9425,439.0,474.75,5266,0.0,1.0
2016-06-06,19.35,19.87,17.64,18.32,160631,483.75,496.75,441.0,458.0,6425.24,0.0,1.0
2016-06-07,20.99,21.245,18.62,19.45,322805,524.75,531.125,465.5,486.25,12912.2,0.0,1.0
2016-06-08,20.73,21.16,20.02,21.07,182764,518.25,529.0,500.5,526.75,7310.56,0.0,1.0
2016-06-09,20.1,20.745,19.83,20.46,170062,502.5,518.625,495.75,511.5,6802.48,0.0,1.0
2016-06-10,19.53,20.33,19.21,19.73,183171,488.25,508.25,480.25,493.25,7326.84,0.0,1.0
2016-06-13,19.88,20.18,19.24,19.24,169250,497.0,504.5,481.0,481.0,6770,0.0,1.0
2016-06-14,19.53,20.09,18.86,19.82,211795,488.25,502.25,471.5,495.5,8471.8,0.0,1.0
2016-06-15,20.11,20.37,19.56,19.75,144249,502.75,509.25,489.0,493.75,5769.96,0.0,1.0
2016-06-16,20.7,20.77,19.46,19.91,95143,517.5,519.25,486.5,497.75,3805.72,0.0,1.0
2016-06-17,19.85,21.29,19.78,20.77,269161,496.25,532.25,494.5,519.25,10766.44,0.0,1.0
2016-06-20,21.06,21.37,19.79,20.02,164050,526.5,534.25,494.75,500.5,6562,0.0,1.0
2016-06-21,21.56,21.6585,20.9,21.23,448191,539.0,541.4625,522.5,530.75,17927.64,0.0,1.0
2016-06-22,21.93,22.69,20.88,21.55,595978,548.25,567.25,522.0,538.75,23839.12,0.0,1.0
2016-06-23,22.06,22.415,20.85,21.85,504777,551.5,560.375,521.25,546.25,20191.08,0.0,1.0
2016-06-24,21.48,21.94,20.04,20.75,1386081,537.0,548.5,501.0,518.75,55443.24,0.0,1.0
2016-06-27,20.78,21.48,19.92,21.07,332843,519.5,537.0,498.0,526.75,13313.72,0.0,1.0
2016-06-28,22.15,22.335,20.87,21.32,246579,553.75,558.375,521.75,533.0,9863.16,0.0,1.0
2016-06-29,22.51,23.2492,22.19,22.81,262586,562.75,581.23,554.75,570.25,10503.44,0.0,1.0
2016-06-30,22.51,22.66,22.04,22.51,245250,562.75,566.5,551.0,562.75,9810,0.0,1.0
2016-07-01,22.8,22.9,22.18,22.49,299298,570.0,572.5,554.5,562.25,11971.92,0.0,1.0
2016-07-05,22.51,22.87,22.31,22.54,170074,562.75,571.75,557.75,563.5,6802.96,0.0,1.0
2016-07-06,22.93,23.28,22.27,22.33,177592,573.25,582.0,556.75,558.25,7103.68,0.0,1.0
2016-07-07,23.02,23.35,22.43,23.0,124362,575.5,583.75,560.75,575.0,4974.48,0.0,1.0
2016-07-08,23.17,23.2,22.4,23.04,207404,579.25,580.0,560.0,576.0,8296.16,0.0,1.0
2016-07-11,22.67,23.765,22.23,22.63,229814,566.75,594.125,555.75,565.75,9192.56,0.0,1.0
2016-07-12,22.55,23.17,22.35,22.68,160963,563.75,579.25,558.75,567.0,6438.52,0.0,1.0
2016-07-13,21.7,22.775,21.66,22.59,139892,542.5,569.375,541.5,564.75,5595.68,0.0,1.0
2016-07-14,21.66,22.7,21.165,22.07,192971,541.5,567.5,529.125,551.75,7718.84,0.0,1.0
2016-07-15,21.95,22.27,21.62,21.73,254685,548.75,556.75,540.5,543.25,10187.4,0.0,1.0
2016-07-18,21.59,22.01,21.14,22.01,190609,539.75,550.25,528.5,550.25,7624.36,0.0,1.0
2016-07-19,21.45,22.08,21.28,21.47,122765,536.25,552.0,532.0,536.75,4910.6,0.0,1.0
2016-07-20,22.02,22.24,21.47,21.57,195430,550.5,556.0,536.75,539.25,7817.2,0.0,1.0
2016-07-21,22.2,22.73,21.76,22.23,220364,555.0,568.25,544.0,555.75,8814.56,0.0,1.0
2016-07-22,22.42,22.57,21.99,22.27,156068,560.5,564.25,549.75,556.75,6242.72,0.0,1.0
2016-07-25,22.83,22.92,22.25,22.5,186722,570.75,573.0,556.25,562.5,7468.88,0.0,1.0
2016-07-26,22.83,23.31,22.59,22.7,220305,570.75,582.75,564.75,567.5,8812.2,0.0,1.0
2016-07-27,23.91,23.95,22.82,22.94,154042,597.75,598.75,570.5,573.5,6161.68,0.0,1.0
2016-07-28,24.05,24.23,23.62,23.92,317952,601.25,605.75,590.5,598.0,12718.08,0.0,1.0
2016-07-29,24.0,24.22,23.77,23.9,211179,600.0,605.5,594.25,597.5,8447.16,0.0,1.0
2016-08-01,24.4,24.56,24.17,24.18,188791,610.0,614.0,604.25,604.5,7551.64,0.0,1.0
2016-08-02,24.1,24.53,23.86,24.47,277290,602.5,613.25,596.5,611.75,11091.6,0.0,1.0
2016-08-03,24.82,24.875,23.89,23.97,159311,620.5,621.875,597.25,599.25,6372.44,0.0,1.0
2016-08-04,24.7,24.94,24.39,24.85,100765,617.5,623.5,609.75,621.25,4030.6,0.0,1.0
2016-08-05,24.87,25.73,24.52,24.8,186755,621.75,643.25,613.0,620.0,7470.2,0.0,1.0
2016-08-08,22.54,24.68,21.8,24.68,395084,563.5,617.0,545.0,617.0,15803.36,0.0,1.0
2016-08-09,22.5,22.83,22.06,22.5,153460,562.5,570.75,551.5,562.5,6138.4,0.0,1.0
2016-08-10,21.03,22.45,21.03,22.45,143399,525.75,561.25,525.75,561.25,5735.96,0.0,1.0
2016-08-11,21.12,21.3,20.752,21.28,236136,528.0,532.5,518.8,532.0,9445.44,0.0,1.0
2016-08-12,21.22,21.49,20.76,21.08,162821,530.5,537.25,519.0,527.0,6512.84,0.0,1.0
2016-08-15,22.78,22.94,21.22,21.25,133663,569.5,573.5,530.5,531.25,5346.52,0.0,1.0
2016-08-16,22.35,23.15,20.8,22.71,73233,558.75,578.75,520.0,567.75,2929.32,0.0,1.0
2016-08-17,22.28,22.46,21.79,22.35,90094,557.0,561.5,544.75,558.75,3603.76,0.0,1.0
2016-08-18,22.73,22.74,21.628,22.3,78175,568.25,568.5,540.7,557.5,3127,0.0,1.0
2016-08-19,22.33,22.74,22.01,22.68,154265,558.25,568.5,550.25,567.0,6170.6,0.0,1.0
2016-08-22,22.8,23.2599,21.93,22.45,130027,570.0,581.4975,548.25,561.25,5201.08,0.0,1.0
2016-08-23,22.19,23.4,21.6,23.08,144485,554.75,585.0,540.0,577.0,5779.4,0.0,1.0
2016-08-24,20.14,22.67,20.1,22.1,210792,503.5,566.75,502.5,552.5,8431.68,0.0,1.0
2016-08-25,19.63,20.7164,19.23,20.33,178789,490.75,517.91,480.75,508.25,7151.56,0.0,1.0
2016-08-26,19.83,20.05,19.353,19.74,90855,495.75,501.25,483.825,493.5,3634.2,0.0,1.0
2016-08-29,19.6,19.93,19.26,19.93,81715,490.0,498.25,481.5,498.25,3268.6,0.0,1.0
2016-08-30,19.81,20.04,19.465,19.55,155927,495.25,501.0,486.625,488.75,6237.08,0.0,1.0
2016-08-31,19.54,20.24,19.28,19.73,107939,488.5,506.0,482.0,493.25,4317.56,0.0,1.0
2016-09-01,19.85,20.1,19.22,19.62,141340,496.25,502.5,480.5,490.5,5653.6,0.0,1.0
2016-09-02,19.7,20.37,19.055,19.95,106545,492.5,509.25,476.375,498.75,4261.8,0.0,1.0
2016-09-06,21.06,21.16,19.37,19.86,146775,526.5,529.0,484.25,496.5,5871,0.0,1.0
2016-09-07,21.31,21.49,21.05,21.05,122711,532.75,537.25,526.25,526.25,4908.44,0.0,1.0
2016-09-08,21.29,21.85,20.78,21.34,131404,532.25,546.25,519.5,533.5,5256.16,0.0,1.0
2016-09-09,20.33,21.72,20.32,20.88,113385,508.25,543.0,508.0,522.0,4535.4,0.0,1.0
2016-09-12,21.4,21.47,19.67,20.26,192864,535.0,536.75,491.75,506.5,7714.56,0.0,1.0
2016-09-13,20.95,21.36,20.14,21.05,107269,523.75,534.0,503.5,526.25,4290.76,0.0,1.0
2016-09-14,21.33,22.03,20.98,21.13,86577,533.25,550.75,524.5,528.25,3463.08,0.0,1.0
2016-09-15,19.18,20.02,19.02,19.85,371733,479.5,500.5,475.5,496.25,14869.32,0.0,1.0
2016-09-16,19.3,20.02,19.0,19.14,279612,482.5,500.5,475.0,478.5,11184.48,0.0,1.0
2016-09-19,19.17,19.76,19.085,19.5,130525,479.25,494.0,477.125,487.5,5221,0.0,1.0
2016-09-20,20.23,20.58,19.08,19.44,218960,505.75,514.5,477.0,486.0,8758.4,0.0,1.0
2016-09-21,20.35,20.73,19.49,20.28,131944,508.75,518.25,487.25,507.0,5277.76,0.0,1.0
2016-09-22,20.46,20.99,19.98,20.64,112523,511.5,524.75,499.5,516.0,4500.92,0.0,1.0
2016-09-23,20.12,20.84,20.08,20.32,80927,503.0,521.0,502.0,508.0,3237.08,0.0,1.0
2016-09-26,19.94,20.44,19.37,19.91,132270,498.5,511.0,484.25,497.75,5290.8,0.0,1.0
2016-09-27,20.81,20.94,19.805,19.94,147290,520.25,523.5,495.125,498.5,5891.6,0.0,1.0
2016-09-28,21.81,21.98,20.81,20.81,169640,545.25,549.5,520.25,520.25,6785.6,0.0,1.0
2016-09-29,20.66,21.785,20.62,21.77,139317,516.5,544.625,515.5,544.25,5572.68,0.0,1.0
2016-09-30,21.39,21.815,20.575,20.85,131867,534.75,545.375,514.375,521.25,5274.68,0.0,1.0
2016-10-03,20.46,21.69,20.11,21.22,110928,511.5,542.25,502.75,530.5,4437.12,0.0,1.0
2016-10-04,19.08,20.46,19.0,20.46,155238,477.0,511.5,475.0,511.5,6209.52,0.0,1.0
2016-10-05,18.49,19.27,18.35,19.2,488672,462.25,481.75,458.75,480.0,19546.88,0.0,1.0
2016-10-06,17.62,19.405,17.49,18.23,134464,440.5,485.125,437.25,455.75,5378.56,0.0,1.0
2016-10-07,17.32,17.96,17.14,17.59,177896,433.0,449.0,428.5,439.75,7115.84,0.0,1.0
2016-10-10,18.5,18.8,17.25,17.4,125724,462.5,470.0,431.25,435.0,5028.96,0.0,1.0
2016-10-11,18.1,18.8,17.95,18.6,85706,452.5,470.0,448.75,465.0,3428.24,0.0,1.0
2016-10-12,16.35,18.3,16.25,18.15,166542,408.75,457.5,406.25,453.75,6661.68,0.0,1.0
2016-10-13,15.75,16.5,15.65,16.1,178847,393.75,412.5,391.25,402.5,7153.88,0.0,1.0
2016-10-14,16.05,16.9495,15.65,15.95,213277,401.25,423.7375,391.25,398.75,8531.08,0.0,1.0
2016-10-17,16.15,16.3,15.49,16.0,183418,403.75,407.5,387.25,400.0,7336.72,0.0,1.0
2016-10-18,15.75,16.6,15.7,16.5,138972,393.75,415.0,392.5,412.5,5558.88,0.0,1.0
2016-10-19,15.05,16.445,14.9,15.85,196434,376.25,411.125,372.5,396.25,7857.36,0.0,1.0
2016-10-20,15.15,15.5,15.0,15.0,157256,378.75,387.5,375.0,375.0,6290.24,0.0,1.0
2016-10-21,14.9,15.225,14.6,15.1,136704,372.5,380.625,365.0,377.5,5468.16,0.0,1.0
2016-10-24,14.5,15.55,14.5,15.15,158340,362.5,388.75,362.5,378.75,6333.6,0.0,1.0
2016-10-25,14.1,14.75,14.0,14.55,168175,352.5,368.75,350.0,363.75,6727,0.0,1.0
2016-10-26,14.0,14.15,13.775,14.15,275899,350.0,353.75,344.375,353.75,11035.96,0.0,1.0
2016-10-27,13.6,14.5,13.4,14.25,118140,340.0,362.5,335.0,356.25,4725.6,0.0,1.0
2016-10-28,13.6,14.1,13.2,13.5,133103,340.0,352.5,330.0,337.5,5324.12,0.0,1.0
2016-10-31,12.8,13.65,12.71,13.65,171359,320.0,341.25,317.75,341.25,6854.36,0.0,1.0
2016-11-01,13.6,13.75,12.45,12.6,221319,340.0,343.75,311.25,315.0,8852.76,0.0,1.0
2016-11-02,14.05,14.15,13.1,13.6,224735,351.25,353.75,327.5,340.0,8989.4,0.0,1.0
2016-11-03,14.25,14.45,13.7,14.1,339374,356.25,361.25,342.5,352.5,13574.96,0.0,1.0
2016-11-04,15.15,15.25,13.35,13.75,302088,378.75,381.25,333.75,343.75,12083.52,0.0,1.0
2016-11-07,16.7,16.85,15.15,15.5,405824,417.5,421.25,378.75,387.5,16232.96,0.0,1.0
2016-11-08,17.6,17.75,16.35,16.65,228341,440.0,443.75,408.75,416.25,9133.64,0.0,1.0
2016-11-09,20.75,20.9,17.09,17.6,293207,518.75,522.5,427.25,440.0,11728.28,0.0,1.0
2016-11-10,19.4,21.85,19.3,20.9,312518,485.0,546.25,482.5,522.5,12500.72,0.0,1.0
2016-11-11,20.15,20.2,18.8,19.4,475871,503.75,505.0,470.0,485.0,19034.84,0.0,1.0
2016-11-14,20.8,21.05,20.15,20.15,315300,520.0,526.25,503.75,503.75,12612,0.0,1.0
2016-11-15,19.3,20.65,19.25,20.65,210916,482.5,516.25,481.25,516.25,8436.64,0.0,1.0
2016-11-16,18.5,19.65,18.4,19.35,219625,462.5,491.25,460.0,483.75,8785,0.0,1.0
2016-11-17,18.35,18.9,17.8,18.7,202518,458.75,472.5,445.0,467.5,8100.72,0.0,1.0
2016-11-18,18.05,18.7,17.65,18.4,108523,451.25,467.5,441.25,460.0,4340.92,0.0,1.0
2016-11-21,18.6,18.8,17.85,17.85,188809,465.0,470.0,446.25,446.25,7552.36,0.0,1.0
2016-11-22,18.3,19.067,17.8,18.8,178415,457.5,476.675,445.0,470.0,7136.6,0.0,1.0
2016-11-23,19.45,19.575,17.5,17.8,196158,486.25,489.375,437.5,445.0,7846.32,0.0,1.0
2016-11-25,19.8,20.2,18.9,19.45,93002,495.0,505.0,472.5,486.25,3720.08,0.0,1.0
2016-11-28,19.9,20.45,19.05,19.8,377682,497.5,511.25,476.25,495.0,15107.28,0.0,1.0
2016-11-29,20.55,20.65,19.35,19.95,184885,513.75,516.25,483.75,498.75,7395.4,0.0,1.0
2016-11-30,19.85,21.3,19.5,20.55,250764,496.25,532.5,487.5,513.75,10030.56,0.0,1.0
2016-12-01,19.2,20.65,19.0,19.7,372717,480.0,516.25,475.0,492.5,14908.68,0.0,1.0
2016-12-02,18.9,19.4,18.55,19.05,152651,472.5,485.0,463.75,476.25,6106.04,0.0,1.0
2016-12-05,19.4,19.7,18.5,19.15,286285,485.0,492.5,462.5,478.75,11451.4,0.0,1.0
2016-12-06,18.65,19.5,18.25,19.5,208876,466.25,487.5,456.25,487.5,8355.04,0.0,1.0
2016-12-07,17.3,18.75,17.05,18.45,192927,432.5,468.75,426.25,461.25,7717.08,0.0,1.0
2016-12-08,16.6,17.75,15.85,17.2,265263,415.0,443.75,396.25,430.0,10610.52,0.0,1.0
2016-12-09,16.9,18.1,16.25,16.25,188122,422.5,452.5,406.25,406.25,7524.88,0.0,1.0
2016-12-12,16.95,17.6,16.65,16.8,209251,423.75,440.0,416.25,420.0,8370.04,0.0,1.0
2016-12-13,18.05,18.7,16.95,17.05,358376,451.25,467.5,423.75,426.25,14335.04,0.0,1.0
2016-12-14,15.7,17.85,15.355,17.85,429082,392.5,446.25,383.875,446.25,17163.28,0.0,1.0
2016-12-15,15.9,16.2,15.3,15.4,277159,397.5,405.0,382.5,385.0,11086.36,0.0,1.0
2016-12-16,16.05,16.3,15.6,15.85,787727,401.25,407.5,390.0,396.25,31509.08,0.0,1.0
2016-12-19,16.65,17.3,16.2,16.2,181491,416.25,432.5,405.0,405.0,7259.64,0.0,1.0
2016-12-20,16.35,17.05,16.05,16.85,196430,408.75,426.25,401.25,421.25,7857.2,0.0,1.0
2016-12-21,15.5,16.95,15.3,16.3,191097,387.5,423.75,382.5,407.5,7643.88,0.0,1.0
2016-12-22,14.5,15.95,14.5,15.6,157593,362.5,398.75,362.5,390.0,6303.72,0.0,1.0
2016-12-23,15.65,15.7,14.6,14.6,125677,391.25,392.5,365.0,365.0,5027.08,0.0,1.0
2016-12-27,15.15,16.0,15.1,15.6,120630,378.75,400.0,377.5,390.0,4825.2,0.0,1.0
2016-12-28,14.7,15.15,14.6,15.15,120913,367.5,378.75,365.0,378.75,4836.52,0.0,1.0
2016-12-29,14.3,14.85,13.8,14.85,264952,357.5,371.25,345.0,371.25,10598.08,0.0,1.0
2016-12-30,14.2,14.6,14.05,14.45,157882,355.0,365.0,351.25,361.25,6315.28,0.0,1.0
2017-01-03,15.075,15.1,14.2,14.45,166125,376.875,377.5,355.0,361.25,6645,0.0,1.0
2017-01-04,15.75,16.25,15.05,15.05,245303,393.75,406.25,376.25,376.25,9812.12,0.0,1.0
2017-01-05,16.3,16.7,15.675,15.8,220088,407.5,417.5,391.875,395.0,8803.52,0.0,1.0
2017-01-06,16.8,17.8,16.4,16.4,253333,420.0,445.0,410.0,410.0,10133.32,0.0,1.0
2017-01-09,16.4,17.15,16.0,17.15,199601,410.0,428.75,400.0,428.75,7984.04,0.0,1.0
2017-01-10,16.6,16.8,16.2,16.55,167200,415.0,420.0,405.0,413.75,6688,0.0,1.0
2017-01-11,15.3,16.65,15.2,16.65,226203,382.5,416.25,380.0,416.25,9048.12,0.0,1.0
2017-01-12,15.1,15.55,14.7,15.1,150593,377.5,388.75,367.5,377.5,6023.72,0.0,1.0
2017-01-13,14.8,15.85,14.65,15.15,216150,370.0,396.25,366.25,378.75,8646,0.0,1.0
2017-01-17,14.0,14.75,13.925,14.55,210862,350.0,368.75,348.125,363.75,8434.48,0.0,1.0
2017-01-18,14.7,14.8,14.1,14.15,182292,367.5,370.0,352.5,353.75,7291.68,0.0,1.0
2017-01-19,14.1,14.85,14.1,14.7,110590,352.5,371.25,352.5,367.5,4423.6,0.0,1.0
2017-01-20,13.9,14.3,13.8,14.15,140790,347.5,357.5,345.0,353.75,5631.6,0.0,1.0
2017-01-23,13.55,14.0,13.1,13.85,274686,338.75,350.0,327.5,346.25,10987.44,0.0,1.0
2017-01-24,13.75,13.9,13.4,13.6,239458,343.75,347.5,335.0,340.0,9578.32,0.0,1.0
2017-01-25,14.05,14.1075,13.7688,14.0,207638,351.25,352.6875,344.22,350.0,8305.52,0.0,1.0
2017-01-26,13.6,14.2,13.55,14.05,165397,340.0,355.0,338.75,351.25,6615.88,0.0,1.0
2017-01-27,13.45,13.85,13.15,13.7,127366,336.25,346.25,328.75,342.5,5094.64,0.0,1.0
2017-01-30,12.65,13.4,12.55,13.4,174751,316.25,335.0,313.75,335.0,6990.04,0.0,1.0
2017-01-31,13.45,13.7,12.45,12.65,365041,336.25,342.5,311.25,316.25,14601.64,0.0,1.0
2017-02-01,13.75,13.95,13.1,13.55,187205,343.75,348.75,327.5,338.75,7488.2,0.0,1.0
2017-02-02,13.55,13.75,13.2,13.7,212421,338.75,343.75,330.0,342.5,8496.84,0.0,1.0
2017-02-03,14.2,14.275,13.35,13.65,261587,355.0,356.875,333.75,341.25,10463.48,0.0,1.0
2017-02-06,15.05,15.3,14.05,14.15,375702,376.25,382.5,351.25,353.75,15028.08,0.0,1.0
2017-02-07,15.05,15.55,14.7,15.15,196413,376.25,388.75,367.5,378.75,7856.52,0.0,1.0
2017-02-08,16.0,16.1,14.75,14.85,282869,400.0,402.5,368.75,371.25,11314.76,0.0,1.0
2017-02-09,16.1,16.2,15.1,15.95,221931,402.5,405.0,377.5,398.75,8877.24,0.0,1.0
2017-02-10,15.05,16.25,15.0,16.1,149821,376.25,406.25,375.0,402.5,5992.84,0.0,1.0
2017-02-13,15.15,15.55,14.9,15.2,79836,378.75,388.75,372.5,380.0,3193.44,0.0,1.0
2017-02-14,15.75,15.81,14.9,15.05,132704,393.75,395.25,372.5,376.25,5308.16,0.0,1.0
2017-02-15,16.1,16.1,15.3,15.65,131949,402.5,402.5,382.5,391.25,5277.96,0.0,1.0
2017-02-16,15.6,16.4,15.35,16.1,144089,390.0,410.0,383.75,402.5,5763.56,0.0,1.0
2017-02-17,15.6,15.775,15.2,15.5,119348,390.0,394.375,380.0,387.5,4773.92,0.0,1.0
2017-02-21,15.55,15.85,14.9,15.65,168061,388.75,396.25,372.5,391.25,6722.44,0.0,1.0
2017-02-22,14.9,15.7,14.9,15.5,106253,372.5,392.5,372.5,387.5,4250.12,0.0,1.0
2017-02-23,14.8,15.15,14.3215,15.0,197281,370.0,378.75,358.0375,375.0,7891.24,0.0,1.0
2017-02-24,13.8,14.9,13.6,14.6,256934,345.0,372.5,340.0,365.0,10277.36,0.0,1.0
2017-02-27,16.2,16.2,13.65,13.7,233011,405.0,405.0,341.25,342.5,9320.44,0.0,1.0
2017-02-28,15.45,16.425,15.3,15.95,343273,386.25,410.625,382.5,398.75,13730.92,0.0,1.0
2017-03-01,16.5,16.8,15.5,15.8,317054,412.5,420.0,387.5,395.0,12682.16,0.0,1.0
2017-03-02,16.9,17.35,16.25,16.4,294468,422.5,433.75,406.25,410.0,11778.72,0.0,1.0
2017-03-03,17.15,17.4,16.85,16.95,150230,428.75,435.0,421.25,423.75,6009.2,0.0,1.0
2017-03-06,17.4,17.55,16.6,17.1,170231,435.0,438.75,415.0,427.5,6809.24,0.0,1.0
2017-03-07,16.85,17.3,16.5,17.0,209879,421.25,432.5,412.5,425.0,8395.16,0.0,1.0
2017-03-08,17.3,17.8,16.7,16.95,163891,432.5,445.0,417.5,423.75,6555.64,0.0,1.0
2017-03-09,18.75,19.6801,17.4,17.4,488411,468.75,492.0025,435.0,435.0,19536.44,0.0,1.0
2017-03-10,21.0,21.25,18.75,19.15,635577,525.0,531.25,468.75,478.75,25423.08,0.0,1.0
2017-03-13,22.7,23.0,20.55,21.0,598800,567.5,575.0,513.75,525.0,23952,0.0,1.0
2017-03-14,20.2,22.345,19.75,22.3,311663,505.0,558.625,493.75,557.5,12466.52,0.0,1.0
2017-03-15,18.85,19.9,18.8,19.6,387164,471.25,497.5,470.0,490.0,15486.56,0.0,1.0
2017-03-16,18.65,19.1119,18.25,18.7,333004,466.25,477.7975,456.25,467.5,13320.16,0.0,1.0
2017-03-17,20.05,20.2,18.1,18.3,628872,501.25,505.0,452.5,457.5,25154.88,0.0,1.0
2017-03-20,21.25,21.4,19.75,19.85,376992,531.25,535.0,493.75,496.25,15079.68,0.0,1.0
2017-03-21,20.2,22.05,20.2,21.4,418009,505.0,551.25,505.0,535.0,16720.36,0.0,1.0
2017-03-22,21.5,21.55,20.0045,20.2,329793,537.5,538.75,500.1125,505.0,13191.72,0.0,1.0
2017-03-23,21.0,21.45,20.6932,21.45,194864,525.0,536.25,517.33,536.25,7794.56,0.0,1.0
2017-03-24,20.75,21.35,20.7,21.2,220626,518.75,533.75,517.5,530.0,8825.04,0.0,1.0
2017-03-27,20.4,20.8,20.0,20.5,196654,510.0,520.0,500.0,512.5,7866.16,0.0,1.0
2017-03-28,18.55,20.725,18.45,20.4,292420,463.75,518.125,461.25,510.0,11696.8,0.0,1.0
2017-03-29,19.05,19.85,18.6,18.6,403478,476.25,496.25,465.0,465.0,16139.12,0.0,1.0
2017-03-30,20.15,20.35,18.95,19.0,258779,503.75,508.75,473.75,475.0,10351.16,0.0,1.0
2017-03-31,20.55,20.6,19.6,20.1,165015,513.75,515.0,490.0,502.5,6600.6,0.0,1.0
2017-04-03,20.4,21.2,20.3,20.5,331286,510.0,530.0,507.5,512.5,13251.44,0.0,1.0
2017-04-04,19.85,20.75,19.75,20.45,200863,496.25,518.75,493.75,511.25,8034.52,0.0,1.0
2017-04-05,20.05,20.9,19.65,19.95,438227,501.25,522.5,491.25,498.75,17529.08,0.0,1.0
2017-04-06,18.5,20.25,18.05,20.15,392525,462.5,506.25,451.25,503.75,15701,0.0,1.0
2017-04-07,17.1,18.3,17.0,18.3,380176,427.5,457.5,425.0,457.5,15207.04,0.0,1.0
2017-04-10,16.9,17.65,16.675,17.2,236614,422.5,441.25,416.875,430.0,9464.56,0.0,1.0
2017-04-11,17.0,17.35,16.5,16.9,250244,425.0,433.75,412.5,422.5,10009.76,0.0,1.0
2017-04-12,17.5,17.5687,16.85,16.95,199689,437.5,439.2175,421.25,423.75,7987.56,0.0,1.0
2017-04-13,17.3,17.625,17.05,17.45,155885,432.5,440.625,426.25,436.25,6235.4,0.0,1.0
2017-04-17,17.7,18.0,17.0,17.25,151030,442.5,450.0,425.0,431.25,6041.2,0.0,1.0
2017-04-18,18.2,18.25,17.4,17.55,214420,455.0,456.25,435.0,438.75,8576.8,0.0,1.0
2017-04-19,18.45,18.65,18.15,18.3,196539,461.25,466.25,453.75,457.5,7861.56,0.0,1.0
2017-04-20,18.9,19.1,17.7,18.55,172985,472.5,477.5,442.5,463.75,6919.4,0.0,1.0
2017-04-21,16.9,19.1,16.3,19.05,758259,422.5,477.5,407.5,476.25,30330.36,0.0,1.0
2017-04-24,15.95,17.55,15.55,17.25,396001,398.75,438.75,388.75,431.25,15840.04,0.0,1.0
2017-04-25,17.55,18.15,16.029,16.1,526048,438.75,453.75,400.725,402.5,21041.92,0.0,1.0
2017-04-26,17.85,18.15,16.85,17.5,347399,446.25,453.75,421.25,437.5,13895.96,0.0,1.0
2017-04-27,17.35,17.9,17.25,17.9,175223,433.75,447.5,431.25,447.5,7008.92,0.0,1.0
2017-04-28,17.1,17.6,16.6,17.4,363589,427.5,440.0,415.0,435.0,14543.56,0.0,1.0
2017-05-01,16.85,17.35,16.75,17.1,426187,421.25,433.75,418.75,427.5,17047.48,0.0,1.0
2017-05-02,16.6,16.95,15.75,16.95,349698,415.0,423.75,393.75,423.75,13987.92,0.0,1.0
2017-05-03,15.75,16.9,15.65,16.45,209311,393.75,422.5,391.25,411.25,8372.44,0.0,1.0
2017-05-04,15.95,16.2,15.4,15.85,125095,398.75,405.0,385.0,396.25,5003.8,0.0,1.0
2017-05-05,14.95,16.5,14.05,15.85,525668,373.75,412.5,351.25,396.25,21026.72,0.0,1.0
2017-05-08,14.25,14.8,14.1,14.75,495563,356.25,370.0,352.5,368.75,19822.52,0.0,1.0
2017-05-09,14.65,14.7,14.0,14.3,288484,366.25,367.5,350.0,357.5,11539.36,0.0,1.0
2017-05-10,14.3,14.725,14.1,14.65,327016,357.5,368.125,352.5,366.25,13080.64,0.0,1.0
2017-05-11,15.25,15.4,13.75,14.25,306992,381.25,385.0,343.75,356.25,12279.68,0.0,1.0
2017-05-12,15.25,15.8,14.7,15.2,236261,381.25,395.0,367.5,380.0,9450.44,0.0,1.0
2017-05-15,15.35,15.6,14.65,15.15,192896,383.75,390.0,366.25,378.75,7715.84,0.0,1.0
2017-05-16,15.25,15.3,14.95,15.25,180565,381.25,382.5,373.75,381.25,7222.6,0.0,1.0
2017-05-17,14.8,15.85,14.6,14.95,297152,370.0,396.25,365.0,373.75,11886.08,0.0,1.0
2017-05-18,15.1,15.2,14.65,14.9,238649,377.5,380.0,366.25,372.5,9545.96,0.0,1.0
2017-05-19,15.15,15.6,14.9,15.1,164841,378.75,390.0,372.5,377.5,6593.64,0.0,1.0
2017-05-22,15.2,15.4,14.7,15.15,210525,380.0,385.0,367.5,378.75,8421,0.0,1.0
2017-05-23,15.35,15.5,14.8,15.2,208899,383.75,387.5,370.0,380.0,8355.96,0.0,1.0
2017-05-24,14.5,15.45,14.339,15.35,149425,362.5,386.25,358.475,383.75,5977,0.0,1.0
2017-05-25,14.4,14.6,13.7,13.7,146142,360.0,365.0,342.5,342.5,5845.68,0.0,1.0
2017-05-26,14.25,14.35,14.0,14.35,168327,356.25,358.75,350.0,358.75,6733.08,0.0,1.0
2017-05-30,13.25,14.45,13.075,14.15,229801,331.25,361.25,326.875,353.75,9192.04,0.0,1.0
2017-05-31,13.25,13.6,12.7,13.3,248630,331.25,340.0,317.5,332.5,9945.2,0.0,1.0
2017-06-01,13.9,14.1,13.25,13.5,369779,347.5,352.5,331.25,337.5,14791.16,0.0,1.0
2017-06-02,14.15,14.75,13.9,14.15,396850,353.75,368.75,347.5,353.75,15874,0.0,1.0
2017-06-05,13.1,14.25,13.05,14.25,282404,327.5,356.25,326.25,356.25,11296.16,0.0,1.0
2017-06-06,13.15,13.45,12.8,13.05,172508,328.75,336.25,320.0,326.25,6900.32,0.0,1.0
2017-06-07,13.45,13.55,13.1,13.15,185875,336.25,338.75,327.5,328.75,7435,0.0,1.0
2017-06-08,13.2,13.75,13.1,13.45,215963,330.0,343.75,327.5,336.25,8638.52,0.0,1.0
2017-06-09,12.85,13.5,12.8,13.15,224869,321.25,337.5,320.0,328.75,8994.76,0.0,1.0
2017-06-12,13.1,13.55,12.8,12.8,227538,327.5,338.75,320.0,320.0,9101.52,0.0,1.0
2017-06-13,13.45,13.65,12.95,13.15,272051,336.25,341.25,323.75,328.75,10882.04,0.0,1.0
2017-06-14,12.8,13.8,12.75,13.45,227522,320.0,345.0,318.75,336.25,9100.88,0.0,1.0
2017-06-15,12.3,12.9,11.8,12.65,320442,307.5,322.5,295.0,316.25,12817.68,0.0,1.0
2017-06-16,12.75,13.4,12.15,12.2,863129,318.75,335.0,303.75,305.0,34525.16,0.0,1.0
2017-06-19,13.45,13.95,12.75,12.8,308051,336.25,348.75,318.75,320.0,12322.04,0.0,1.0
2017-06-20,13.5,13.85,13.3,13.45,242367,337.5,346.25,332.5,336.25,9694.68,0.0,1.0
2017-06-21,14.35,14.425,13.5,13.6,200960,358.75,360.625,337.5,340.0,8038.4,0.0,1.0
2017-06-22,14.75,15.45,14.4,14.65,311845,368.75,386.25,360.0,366.25,12473.8,0.0,1.0
2017-06-23,14.5,14.75,13.85,14.65,716230,362.5,368.75,346.25,366.25,28649.2,0.0,1.0
2017-06-26,14.95,14.95,14.15,14.6,292309,373.75,373.75,353.75,365.0,11692.36,0.0,1.0
2017-06-27,14.0,15.145,13.9,14.95,229019,350.0,378.625,347.5,373.75,9160.76,0.0,1.0
2017-06-28,14.4,14.75,13.75,14.0,322411,360.0,368.75,343.75,350.0,12896.44,0.0,1.0
2017-06-29,14.6,14.7,14.2,14.4,255830,365.0,367.5,355.0,360.0,10233.2,0.0,1.0
2017-06-30,14.0,14.65,13.9,14.6,372638,350.0,366.25,347.5,365.0,14905.52,0.0,1.0
2017-07-03,14.4,14.4,13.75,14.05,110533,360.0,360.0,343.75,351.25,4421.32,0.0,1.0
2017-07-05,15.25,15.5,14.15,14.4,262834,381.25,387.5,353.75,360.0,10513.36,0.0,1.0
2017-07-06,14.75,15.2,14.65,15.1,243662,368.75,380.0,366.25,377.5,9746.48,0.0,1.0
2017-07-07,14.9,15.0,14.05,14.9,121925,372.5,375.0,351.25,372.5,4877,0.0,1.0
2017-07-10,14.55,14.9,14.25,14.9,111997,363.75,372.5,356.25,372.5,4479.88,0.0,1.0
2017-07-11,14.2,14.65,14.075,14.65,118350,355.0,366.25,351.875,366.25,4734,0.0,1.0
2017-07-12,14.55,14.75,14.25,14.4,110807,363.75,368.75,356.25,360.0,4432.28,0.0,1.0
2017-07-13,14.9,14.95,14.3,14.65,120161,372.5,373.75,357.5,366.25,4806.44,0.0,1.0
2017-07-14,15.05,15.4,14.85,14.9,245787,376.25,385.0,371.25,372.5,9831.48,0.0,1.0
2017-07-17,15.75,16.1,14.8,15.05,310775,393.75,402.5,370.0,376.25,12431,0.0,1.0
2017-07-18,15.85,16.05,15.45,15.7,294441,396.25,401.25,386.25,392.5,11777.64,0.0,1.0
2017-07-19,15.95,16.3,15.675,16.0,147619,398.75,407.5,391.875,400.0,5904.76,0.0,1.0
2017-07-20,15.9,16.3,15.8,15.95,384230,397.5,407.5,395.0,398.75,15369.2,0.0,1.0
2017-07-21,16.0,16.15,15.15,15.95,145409,400.0,403.75,378.75,398.75,5816.36,0.0,1.0
2017-07-24,16.8,17.55,15.85,16.0,500383,420.0,438.75,396.25,400.0,20015.32,0.0,1.0
2017-07-25,15.85,17.0,15.65,16.95,243510,396.25,425.0,391.25,423.75,9740.4,0.0,1.0
2017-07-26,15.45,15.9,15.4,15.9,201696,386.25,397.5,385.0,397.5,8067.84,0.0,1.0
2017-07-27,15.2,15.975,15.05,15.55,170257,380.0,399.375,376.25,388.75,6810.28,0.0,1.0
2017-07-28,15.0,15.25,14.65,15.1,210166,375.0,381.25,366.25,377.5,8406.64,0.0,1.0
2017-07-31,15.25,15.45,14.72,14.95,120456,381.25,386.25,368.0,373.75,4818.24,0.0,1.0
2017-08-01,14.75,15.35,14.4,15.35,206679,368.75,383.75,360.0,383.75,8267.16,0.0,1.0
2017-08-02,14.75,15.0,14.55,14.75,188364,368.75,375.0,363.75,368.75,7534.56,0.0,1.0
2017-08-03,14.9,15.173,14.675,14.75,142882,372.5,379.325,366.875,368.75,5715.28,0.0,1.0
2017-08-04,15.3,15.35,14.8,14.9,165039,382.5,383.75,370.0,372.5,6601.56,0.0,1.0
2017-08-07,15.55,15.65,15.25,15.3,112430,388.75,391.25,381.25,382.5,4497.2,0.0,1.0
2017-08-08,14.8,15.6,14.6269,15.6,382890,370.0,390.0,365.6725,390.0,15315.6,0.0,1.0
2017-08-09,14.5,14.9,14.35,14.55,422048,362.5,372.5,358.75,363.75,16881.92,0.0,1.0
2017-08-10,14.5,15.3,14.305,14.4,280272,362.5,382.5,357.625,360.0,11210.88,0.0,1.0
2017-08-11,14.75,14.8,14.3,14.6,145468,368.75,370.0,357.5,365.0,5818.72,0.0,1.0
2017-08-14,14.95,15.0,14.6,14.85,165427,373.75,375.0,365.0,371.25,6617.08,0.0,1.0
2017-08-15,14.25,15.05,14.15,14.75,138322,356.25,376.25,353.75,368.75,5532.88,0.0,1.0
2017-08-16,14.35,14.9,14.05,14.3,195361,358.75,372.5,351.25,357.5,7814.44,0.0,1.0
2017-08-17,13.65,14.57,13.6,14.3,235902,341.25,364.25,340.0,357.5,9436.08,0.0,1.0
2017-08-18,13.35,13.7,13.15,13.5,176322,333.75,342.5,328.75,337.5,7052.88,0.0,1.0
2017-08-21,13.25,13.85,13.0,13.3,153190,331.25,346.25,325.0,332.5,6127.6,0.0,1.0
2017-08-22,13.65,13.9,13.2,13.25,162569,341.25,347.5,330.0,331.25,6502.76,0.0,1.0
2017-08-23,13.5,13.8961,13.25,13.4,124783,337.5,347.4025,331.25,335.0,4991.32,0.0,1.0
2017-08-24,13.8,14.15,13.45,13.55,190894,345.0,353.75,336.25,338.75,7635.76,0.0,1.0
2017-08-25,13.85,14.3,13.7,14.0,98634,346.25,357.5,342.5,350.0,3945.36,0.0,1.0
2017-08-28,14.5,14.95,13.85,14.0,261397,362.5,373.75,346.25,350.0,10455.88,0.0,1.0
2017-08-29,15.0,15.2063,14.2438,14.4,259581,375.0,380.1575,356.095,360.0,10383.24,0.0,1.0
2017-08-30,14.7,15.15,14.55,15.0,125540,367.5,378.75,363.75,375.0,5021.6,0.0,1.0
2017-08-31,15.75,15.95,14.7,14.8,313223,393.75,398.75,367.5,370.0,12528.92,0.0,1.0
2017-09-01,15.25,15.8,14.75,15.8,228977,381.25,395.0,368.75,395.0,9159.08,0.0,1.0
2017-09-05,15.05,15.4,14.725,15.25,123949,376.25,385.0,368.125,381.25,4957.96,0.0,1.0
2017-09-06,15.1,15.45,14.8,15.15,124563,377.5,386.25,370.0,378.75,4982.52,0.0,1.0
2017-09-07,15.05,15.305,14.55,15.05,176670,376.25,382.625,363.75,376.25,7066.8,0.0,1.0
2017-09-08,14.8,15.25,14.725,15.0,69641,370.0,381.25,368.125,375.0,2785.64,0.0,1.0
2017-09-11,14.6,15.4,14.3,15.0,141287,365.0,385.0,357.5,375.0,5651.48,0.0,1.0
2017-09-12,15.15,15.3,14.55,14.75,159686,378.75,382.5,363.75,368.75,6387.44,0.0,1.0
2017-09-13,15.4,15.6085,14.85,15.0,198265,385.0,390.2125,371.25,375.0,7930.6,0.0,1.0
2017-09-14,15.45,15.8142,15.25,15.4,150029,386.25,395.355,381.25,385.0,6001.16,0.0,1.0
2017-09-15,15.65,15.75,14.75,15.3,284612,391.25,393.75,368.75,382.5,11384.48,0.0,1.0
2017-09-18,15.5,16.15,15.4,15.65,197930,387.5,403.75,385.0,391.25,7917.2,0.0,1.0
2017-09-19,15.65,15.7,15.35,15.6,81791,391.25,392.5,383.75,390.0,3271.64,0.0,1.0
2017-09-20,15.6,15.8,15.25,15.75,171337,390.0,395.0,381.25,393.75,6853.48,0.0,1.0
2017-09-21,15.55,16.1,15.45,15.6,149285,388.75,402.5,386.25,390.0,5971.4,0.0,1.0
2017-09-22,15.65,15.825,15.2,15.6,192906,391.25,395.625,380.0,390.0,7716.24,0.0,1.0
2017-09-25,15.95,16.15,15.55,15.55,169021,398.75,403.75,388.75,388.75,6760.84,0.0,1.0
2017-09-26,16.75,16.85,15.85,16.0,175122,418.75,421.25,396.25,400.0,7004.88,0.0,1.0
2017-09-27,17.05,17.4,16.45,16.9,168760,426.25,435.0,411.25,422.5,6750.4,0.0,1.0
2017-09-28,16.2,17.2,16.1,17.0,216581,405.0,430.0,402.5,425.0,8663.24,0.0,1.0
2017-09-29,16.55,16.6,16.0,16.4,207711,413.75,415.0,400.0,410.0,8308.44,0.0,1.0
2017-10-02,17.3,17.3,16.3,16.7,297125,432.5,432.5,407.5,417.5,11885,0.0,1.0
2017-10-03,16.65,17.45,16.6,17.45,137669,416.25,436.25,415.0,436.25,5506.76,0.0,1.0
2017-10-04,16.95,17.3,16.45,16.6,106207,423.75,432.5,411.25,415.0,4248.28,0.0,1.0
2017-10-05,16.95,17.45,16.6,17.1,110657,423.75,436.25,415.0,427.5,4426.28,0.0,1.0
2017-10-06,16.2,16.9,15.9,16.75,198994,405.0,422.5,397.5,418.75,7959.76,0.0,1.0
2017-10-09,15.4,16.175,15.3,16.1,148613,385.0,404.375,382.5,402.5,5944.52,0.0,1.0
2017-10-10,15.2,15.55,14.95,15.5,156242,380.0,388.75,373.75,387.5,6249.68,0.0,1.0
2017-10-11,15.15,15.5,15.05,15.3,101460,378.75,387.5,376.25,382.5,4058.4,0.0,1.0
2017-10-12,14.8,15.2,14.55,15.05,251935,370.0,380.0,363.75,376.25,10077.4,0.0,1.0
2017-10-13,14.5,14.9,14.3,14.9,177794,362.5,372.5,357.5,372.5,7111.76,0.0,1.0
2017-10-16,14.55,15.15,14.35,14.35,105818,363.75,378.75,358.75,358.75,4232.72,0.0,1.0
2017-10-17,14.55,14.85,14.45,14.55,92090,363.75,371.25,361.25,363.75,3683.6,0.0,1.0
2017-10-18,14.3,14.75,14.15,14.75,95367,357.5,368.75,353.75,368.75,3814.68,0.0,1.0
2017-10-19,14.35,14.6161,13.95,14.1,125254,358.75,365.4025,348.75,352.5,5010.16,0.0,1.0
2017-10-20,14.6,14.65,14.2,14.4,87185,365.0,366.25,355.0,360.0,3487.4,0.0,1.0
2017-10-23,14.6,15.241,14.425,14.55,181672,365.0,381.025,360.625,363.75,7266.88,0.0,1.0
2017-10-24,15.0,15.15,14.4,14.6,111847,375.0,378.75,360.0,365.0,4473.88,0.0,1.0
2017-10-25,14.2,15.01,14.15,14.95,168330,355.0,375.25,353.75,373.75,6733.2,0.0,1.0
2017-10-26,13.55,14.3,13.3,14.15,277884,338.75,357.5,332.5,353.75,11115.36,0.0,1.0
2017-10-27,13.6,13.9,13.4,13.55,102106,340.0,347.5,335.0,338.75,4084.24,0.0,1.0
2017-10-30,14.15,14.85,13.45,13.45,188985,353.75,371.25,336.25,336.25,7559.4,0.0,1.0
2017-10-31,14.2,14.6305,14.0,14.25,147230,355.0,365.7625,350.0,356.25,5889.2,0.0,1.0
2017-11-01,14.1,14.775,13.8,14.4,314690,352.5,369.375,345.0,360.0,12587.6,0.0,1.0
2017-11-02,14.25,14.45,13.571,14.05,126103,356.25,361.25,339.275,351.25,5044.12,0.0,1.0
2017-11-03,15.55,15.6,14.25,14.4,155460,388.75,390.0,356.25,360.0,6218.4,0.0,1.0
2017-11-06,16.15,16.4,15.6,15.65,194389,403.75,410.0,390.0,391.25,7775.56,0.0,1.0
2017-11-07,15.1,16.2,15.1,16.15,145346,377.5,405.0,377.5,403.75,5813.84,0.0,1.0
2017-11-08,14.35,15.2,14.25,15.05,135511,358.75,380.0,356.25,376.25,5420.44,0.0,1.0
2017-11-09,13.2,14.5,13.2,14.2,317019,330.0,362.5,330.0,355.0,12680.76,0.0,1.0
2017-11-10,13.45,13.75,12.65,13.1,326853,336.25,343.75,316.25,327.5,13074.12,0.0,1.0
2017-11-13,13.55,14.195,13.0,13.3,155379,338.75,354.875,325.0,332.5,6215.16,0.0,1.0
2017-11-14,13.65,13.8,13.15,13.55,118056,341.25,345.0,328.75,338.75,4722.24,0.0,1.0
2017-11-15,14.0,14.15,13.25,13.55,148883,350.0,353.75,331.25,338.75,5955.32,0.0,1.0
2017-11-16,14.5,14.55,14.0,14.2,124291,362.5,363.75,350.0,355.0,4971.64,0.0,1.0
2017-11-17,14.6,15.05,14.1,14.55,165671,365.0,376.25,352.5,363.75,6626.84,0.0,1.0
2017-11-20,14.65,14.8,14.15,14.65,97824,366.25,370.0,353.75,366.25,3912.96,0.0,1.0
2017-11-21,14.5,15.05,14.45,14.75,109654,362.5,376.25,361.25,368.75,4386.16,0.0,1.0
2017-11-22,14.35,14.6,14.15,14.45,107672,358.75,365.0,353.75,361.25,4306.88,0.0,1.0
2017-11-24,14.5,14.75,14.2,14.55,52119,362.5,368.75,355.0,363.75,2084.76,0.0,1.0
2017-11-27,14.2,14.7,14.15,14.4,84476,355.0,367.5,353.75,360.0,3379.04,0.0,1.0
2017-11-28,14.25,14.4,13.81,14.15,109890,356.25,360.0,345.25,353.75,4395.6,0.0,1.0
2017-11-29,14.1,14.75,13.8,14.15,97327,352.5,368.75,345.0,353.75,3893.08,0.0,1.0
2017-11-30,14.45,14.7,14.1,14.25,178184,361.25,367.5,352.5,356.25,7127.36,0.0,1.0
2017-12-01,14.6,14.8,14.1,14.5,247557,365.0,370.0,352.5,362.5,9902.28,0.0,1.0
2017-12-04,14.6,14.95,14.4,14.65,158345,365.0,373.75,360.0,366.25,6333.8,0.0,1.0
2017-12-05,14.15,14.95,14.15,14.75,138343,353.75,373.75,353.75,368.75,5533.72,0.0,1.0
2017-12-06,13.6,14.4,13.2,14.3,228432,340.0,360.0,330.0,357.5,9137.28,0.0,1.0
2017-12-07,13.7,14.0,13.4,13.5,126932,342.5,350.0,335.0,337.5,5077.28,0.0,1.0
2017-12-08,14.8,14.8,13.85,13.85,341470,370.0,370.0,346.25,346.25,13658.8,0.0,1.0
2017-12-11,14.5,15.0,14.35,15.0,346362,362.5,375.0,358.75,375.0,13854.48,0.0,1.0
2017-12-12,14.6,14.775,14.4,14.55,369218,365.0,369.375,360.0,363.75,14768.72,0.0,1.0
2017-12-13,14.7,15.05,14.5,14.6,378239,367.5,376.25,362.5,365.0,15129.56,0.0,1.0
2017-12-14,14.55,14.85,14.309,14.75,165509,363.75,371.25,357.725,368.75,6620.36,0.0,1.0
2017-12-15,14.55,14.8,14.5,14.6,255203,363.75,370.0,362.5,365.0,10208.12,0.0,1.0
2017-12-18,14.7,14.8,14.5,14.65,159860,367.5,370.0,362.5,366.25,6394.4,0.0,1.0
2017-12-19,15.0,15.5,14.75,14.8,878194,375.0,387.5,368.75,370.0,35127.76,0.0,1.0
2017-12-20,15.35,15.475,15.0,15.1,166619,383.75,386.875,375.0,377.5,6664.76,0.0,1.0
2017-12-21,15.45,15.65,15.05,15.35,193919,386.25,391.25,376.25,383.75,7756.76,0.0,1.0
2017-12-22,15.6,15.9,15.35,15.45,150465,390.0,397.5,383.75,386.25,6018.6,0.0,1.0
2017-12-26,15.3,15.725,15.2,15.6,154127,382.5,393.125,380.0,390.0,6165.08,0.0,1.0
2017-12-27,15.25,15.7,15.0,15.35,129268,381.25,392.5,375.0,383.75,5170.72,0.0,1.0
2017-12-28,15.25,15.5,14.805,15.35,176337,381.25,387.5,370.125,383.75,7053.48,0.0,1.0
2017-12-29,18.1,21.8,15.9,16.25,5812345,452.5,545.0,397.5,406.25,232493.8,0.0,1.0
2018-01-02,18.1,18.45,17.0,17.95,1010066,452.5,461.25,425.0,448.75,40402.64,0.0,1.0
2018-01-03,19.25,19.525,16.6,18.0,1730125,481.25,488.125,415.0,450.0,69205,0.0,1.0
2018-01-04,18.0,19.1,17.2,19.0,3563361,450.0,477.5,430.0,475.0,142534.44,0.0,1.0
2018-01-05,18.5,18.6,17.8,17.8,485452,462.5,465.0,445.0,445.0,19418.08,0.0,1.0
2018-01-08,18.55,18.675,17.75,18.55,442764,463.75,466.875,443.75,463.75,17710.56,0.0,1.0
2018-01-09,19.35,19.7,18.3,18.55,458691,483.75,492.5,457.5,463.75,18347.64,0.0,1.0
2018-01-10,20.7,20.75,19.1,19.45,795733,517.5,518.75,477.5,486.25,31829.32,0.0,1.0
2018-01-11,22.15,22.2,20.5,20.7,652221,553.75,555.0,512.5,517.5,26088.84,0.0,1.0
2018-01-12,28.25,30.4,22.15,22.15,3694766,706.25,760.0,553.75,553.75,147790.64,0.0,1.0
2018-01-16,27.55,30.9,27.3,28.1,2440554,688.75,772.5,682.5,702.5,97622.16,0.0,1.0
2018-01-17,28.25,29.5,28.05,28.5,1709929,706.25,737.5,701.25,712.5,68397.16,0.0,1.0
2018-01-18,27.5,28.45,27.3,28.2,655029,687.5,711.25,682.5,705.0,26201.16,0.0,1.0
2018-01-19,29.5,29.9,28.3,29.85,1241175,737.5,747.5,707.5,746.25,49647,0.0,1.0
2018-01-22,33.35,34.75,29.75,29.75,1748639,833.75,868.75,743.75,743.75,69945.56,0.0,1.0
2018-01-23,35.45,36.95,33.35,33.45,1425642,886.25,923.75,833.75,836.25,57025.68,0.0,1.0
2018-01-24,33.25,36.1,32.45,35.3,1013748,831.25,902.5,811.25,882.5,40549.92,0.0,1.0
2018-01-25,34.55,34.8,32.6,33.6,704846,863.75,870.0,815.0,840.0,28193.84,0.0,1.0
2018-01-26,37.25,37.45,34.7,35.75,2186206,931.25,936.25,867.5,893.75,87448.24,0.0,1.0
2018-01-29,37.25,39.65,35.65,36.9,1209742,931.25,991.25,891.25,922.5,48389.68,0.0,1.0
2018-01-30,40.25,40.75,36.059,36.9,1119549,1006.25,1018.75,901.475,922.5,44781.96,0.0,1.0
2018-01-31,37.8,40.2,36.35,40.15,981832,945.0,1005.0,908.75,1003.75,39273.28,0.0,1.0
2018-02-01,35.95,37.8,34.5,37.75,887609,898.75,945.0,862.5,943.75,35504.36,0.0,1.0
2018-02-02,33.05,35.6,31.0,35.55,1166151,826.25,890.0,775.0,888.75,46646.04,0.0,1.0
2018-02-05,32.875,35.5,32.55,33.0,647802,821.875,887.5,813.75,825.0,25912.08,0.0,1.0
2018-02-06,35.8,35.9,31.65,31.9,747765,895.0,897.5,791.25,797.5,29910.6,0.0,1.0
2018-02-07,37.3,37.65,35.6,35.9,673315,932.5,941.25,890.0,897.5,26932.6,0.0,1.0
2018-02-08,36.7,38.0,36.55,37.7,690375,917.5,950.0,913.75,942.5,27615,0.0,1.0
2018-02-09,41.7,41.85,35.85,37.4,1033141,1042.5,1046.25,896.25,935.0,41325.64,0.0,1.0
2018-02-12,39.475,44.0,37.005,41.95,1388248,986.875,1100.0,925.125,1048.75,55529.92,0.0,1.0
2018-02-13,45.05,45.2,38.25,39.25,1017279,1126.25,1130.0,956.25,981.25,40691.16,0.0,1.0
2018-02-14,48.35,49.9,43.55,44.6,1427869,1208.75,1247.5,1088.75,1115.0,57114.76,0.0,1.0
2018-02-15,47.05,48.9,42.6,42.85,1782987,1176.25,1222.5,1065.0,1071.25,71319.48,0.0,1.0
2018-02-16,45.4,49.25,43.95,46.5,810307,1135.0,1231.25,1098.75,1162.5,32412.28,0.0,1.0
2018-02-20,44.8,46.15,43.4,45.1,555771,1120.0,1153.75,1085.0,1127.5,22230.84,0.0,1.0
2018-02-21,43.65,45.3,42.9,44.15,642001,1091.25,1132.5,1072.5,1103.75,25680.04,0.0,1.0
2018-02-22,42.9,46.1,42.005,43.9,494063,1072.5,1152.5,1050.125,1097.5,19762.52,0.0,1.0
2018-02-23,44.0,44.05,40.55,43.2,444215,1100.0,1101.25,1013.75,1080.0,17768.6,0.0,1.0
2018-02-26,43.1,45.0,42.8,44.55,328576,1077.5,1125.0,1070.0,1113.75,13143.04,0.0,1.0
2018-02-27,42.55,45.4,42.2,43.3,654919,1063.75,1135.0,1055.0,1082.5,26196.76,0.0,1.0
2018-02-28,38.525,41.55,38.2,39.3,1485938,963.125,1038.75,955.0,982.5,59437.52,0.0,1.0
2018-03-01,37.2,37.65,34.75,36.7,2713623,930.0,941.25,868.75,917.5,108544.92,0.0,1.0
2018-03-02,39.4,39.95,36.25,36.65,808058,985.0,998.75,906.25,916.25,32322.32,0.0,1.0
2018-03-05,42.95,44.8,39.4,39.4,1276072,1073.75,1120.0,985.0,985.0,51042.88,0.0,1.0
2018-03-06,43.45,44.45,42.75,43.5,524129,1086.25,1111.25,1068.75,1087.5,20965.16,0.0,1.0
2018-03-07,42.25,44.05,41.55,42.65,594436,1056.25,1101.25,1038.75,1066.25,23777.44,0.0,1.0
2018-03-08,44.0,44.0,42.05,42.1,520143,1100.0,1100.0,1051.25,1052.5,20805.72,0.0,1.0
2018-03-09,44.15,45.05,43.005,44.65,1446284,1103.75,1126.25,1075.125,1116.25,57851.36,0.0,1.0
2018-03-12,46.05,47.2,44.2,44.55,802952,1151.25,1180.0,1105.0,1113.75,32118.08,0.0,1.0
2018-03-13,41.25,46.895,41.0,46.15,693205,1031.25,1172.375,1025.0,1153.75,27728.2,0.0,1.0
2018-03-14,42.0,42.2,40.25,41.55,393596,1050.0,1055.0,1006.25,1038.75,15743.84,0.0,1.0
2018-03-15,41.9,43.55,41.45,42.6,641383,1047.5,1088.75,1036.25,1065.0,25655.32,0.0,1.0
2018-03-16,41.9,43.5,40.9,41.85,2974913,1047.5,1087.5,1022.5,1046.25,118996.52,0.0,1.0
2018-03-19,38.675,43.1,38.15,42.2,809737,966.875,1077.5,953.75,1055.0,32389.48,0.0,1.0
2018-03-20,40.8,41.2,38.25,38.85,672134,1020.0,1030.0,956.25,971.25,26885.36,0.0,1.0
2018-03-21,39.7,41.097,39.0,40.85,284606,992.5,1027.425,975.0,1021.25,11384.24,0.0,1.0
2018-03-22,38.45,39.85,38.25,38.8,337996,961.25,996.25,956.25,970.0,13519.84,0.0,1.0
2018-03-23,39.65,40.776,38.2,38.75,399166,991.25,1019.4,955.0,968.75,15966.64,0.0,1.0
2018-03-26,41.15,41.5,38.9,40.55,1185999,1028.75,1037.5,972.5,1013.75,47439.96,0.0,1.0
2018-03-27,38.5,41.1,35.7,41.1,1291622,962.5,1027.5,892.5,1027.5,51664.88,0.0,1.0
2018-03-28,38.05,38.5,36.1,38.4,604795,951.25,962.5,902.5,960.0,24191.8,0.0,1.0
2018-03-29,39.0,40.4,37.405,38.5,706566,975.0,1010.0,935.125,962.5,28262.64,0.0,1.0
2018-04-02,36.9,39.85,36.85,39.0,587157,922.5,996.25,921.25,975.0,23486.28,0.0,1.0
2018-04-03,36.25,38.0,35.45,37.5,673549,906.25,950.0,886.25,937.5,26941.96,0.0,1.0
2018-04-04,37.35,37.65,35.15,35.75,537424,933.75,941.25,878.75,893.75,21496.96,0.0,1.0
2018-04-05,36.45,38.0,36.05,37.85,587293,911.25,950.0,901.25,946.25,23491.72,0.0,1.0
2018-04-06,35.15,36.65,34.9,35.8,358230,878.75,916.25,872.5,895.0,14329.2,0.0,1.0
2018-04-09,36.0,37.3,35.35,35.7,355359,900.0,932.5,883.75,892.5,14214.36,0.0,1.0
2018-04-10,39.95,40.35,37.25,37.65,970449,998.75,1008.75,931.25,941.25,38817.96,0.0,1.0
2018-04-11,41.35,41.6,38.24,39.45,671663,1033.75,1040.0,956.0,986.25,26866.52,0.0,1.0
2018-04-12,42.2,44.2,41.055,42.0,726977,1055.0,1105.0,1026.375,1050.0,29079.08,0.0,1.0
2018-04-13,40.6,42.0,39.8,42.0,644076,1015.0,1050.0,995.0,1050.0,25763.04,0.0,1.0
2018-04-16,39.3,41.6,38.0,41.05,503870,982.5,1040.0,950.0,1026.25,20154.8,0.0,1.0
2018-04-17,41.2,42.3,39.15,39.4,370673,1030.0,1057.5,978.75,985.0,14826.92,0.0,1.0
2018-04-18,41.35,42.85,40.93,41.4,408524,1033.75,1071.25,1023.25,1035.0,16340.96,0.0,1.0
2018-04-19,39.4,41.85,39.1,41.0,303578,985.0,1046.25,977.5,1025.0,12143.12,0.0,1.0
2018-04-20,39.5,40.1,38.8,39.1,252055,987.5,1002.5,970.0,977.5,10082.2,0.0,1.0
2018-04-23,40.15,40.35,39.0,39.65,287494,1003.75,1008.75,975.0,991.25,11499.76,0.0,1.0
2018-04-24,39.8,40.95,39.1,40.2,629751,995.0,1023.75,977.5,1005.0,25190.04,0.0,1.0
2018-04-25,40.7,40.75,38.6,40.1,387036,1017.5,1018.75,965.0,1002.5,15481.44,0.0,1.0
2018-04-26,42.5,42.825,40.371,40.7,634777,1062.5,1070.625,1009.275,1017.5,25391.08,0.0,1.0
2018-04-27,42.0,44.55,41.95,42.9,810855,1050.0,1113.75,1048.75,1072.5,32434.2,0.0,1.0
2018-04-30,40.35,42.75,40.3,42.1,585793,1008.75,1068.75,1007.5,1052.5,23431.72,0.0,1.0
2018-05-01,40.05,41.45,39.5,40.4,320487,1001.25,1036.25,987.5,1010.0,12819.48,0.0,1.0
2018-05-02,41.2,41.9,39.85,39.85,424926,1030.0,1047.5,996.25,996.25,16997.04,0.0,1.0
2018-05-03,40.35,41.25,39.7,41.0,277773,1008.75,1031.25,992.5,1025.0,11110.92,0.0,1.0
2018-05-04,40.45,41.15,39.8,40.3,260405,1011.25,1028.75,995.0,1007.5,10416.2,0.0,1.0
2018-05-07,42.05,42.9,40.325,40.7,475114,1051.25,1072.5,1008.125,1017.5,19004.56,0.0,1.0
2018-05-08,39.525,40.825,37.0,40.15,839266,988.125,1020.625,925.0,1003.75,33570.64,0.0,1.0
2018-05-09,39.6,40.0,37.917,39.2,398555,990.0,1000.0,947.925,980.0,15942.2,0.0,1.0
2018-05-10,39.7,41.55,39.4,40.2,346537,992.5,1038.75,985.0,1005.0,13861.48,0.0,1.0
2018-05-11,42.75,42.85,40.0,40.0,422173,1068.75,1071.25,1000.0,1000.0,16886.92,0.0,1.0
2018-05-14,44.3,44.6,41.6,42.9,504366,1107.5,1115.0,1040.0,1072.5,20174.64,0.0,1.0
2018-05-15,45.9,46.3,43.6,44.25,692387,1147.5,1157.5,1090.0,1106.25,27695.48,0.0,1.0
2018-05-16,47.3,47.4,45.1,46.45,750854,1182.5,1185.0,1127.5,1161.25,30034.16,0.0,1.0
2018-05-17,47.9,48.05,46.35,47.1,565043,1197.5,1201.25,1158.75,1177.5,22601.72,0.0,1.0
2018-05-18,50.05,50.845,47.8,48.15,1002076,1251.25,1271.125,1195.0,1203.75,40083.04,0.0,1.0
2018-05-21,51.45,54.45,50.257,50.3,1287015,1286.25,1361.25,1256.425,1257.5,51480.6,0.0,1.0
2018-05-22,50.4,52.3,50.25,51.35,620668,1260.0,1307.5,1256.25,1283.75,24826.72,0.0,1.0
2018-05-23,49.7,50.95,49.35,50.1,414231,1242.5,1273.75,1233.75,1252.5,16569.24,0.0,1.0
2018-05-24,51.05,51.35,49.45,49.6,318655,1276.25,1283.75,1236.25,1240.0,12746.2,0.0,1.0
2018-05-25,50.2,52.745,50.1,51.2,311251,1255.0,1318.625,1252.5,1280.0,12450.04,0.0,1.0
2018-05-29,48.75,50.45,47.75,49.9,284973,1218.75,1261.25,1193.75,1247.5,11398.92,0.0,1.0
2018-05-30,49.45,50.8,48.6,49.25,345303,1236.25,1270.0,1215.0,1231.25,13812.12,0.0,1.0
2018-05-31,49.8,50.9,49.05,49.7,432570,1245.0,1272.5,1226.25,1242.5,17302.8,0.0,1.0
2018-06-01,49.95,51.4,49.3,50.25,469207,1248.75,1285.0,1232.5,1256.25,18768.28,0.0,1.0
2018-06-04,48.95,50.775,48.05,50.3,779013,1223.75,1269.375,1201.25,1257.5,31160.52,0.0,1.0
2018-06-05,49.05,50.9,48.75,48.85,686490,1226.25,1272.5,1218.75,1221.25,27459.6,0.0,1.0
2018-06-06,46.15,49.85,46.05,49.85,629894,1153.75,1246.25,1151.25,1246.25,25195.76,0.0,1.0
2018-06-07,42.3,46.45,42.15,46.2,595759,1057.5,1161.25,1053.75,1155.0,23830.36,0.0,1.0
2018-06-08,45.0,45.05,41.35,41.95,532562,1125.0,1126.25,1033.75,1048.75,21302.48,0.0,1.0
2018-06-11,42.85,44.8,42.35,44.8,765439,1071.25,1120.0,1058.75,1120.0,30617.56,0.0,1.0
2018-06-12,43.95,44.5,42.85,42.85,366282,1098.75,1112.5,1071.25,1071.25,14651.28,0.0,1.0
2018-06-13,45.1,45.6,43.2,44.35,652748,1127.5,1140.0,1080.0,1108.75,26109.92,0.0,1.0
2018-06-14,45.65,45.8,44.3,45.35,587080,1141.25,1145.0,1107.5,1133.75,23483.2,0.0,1.0
2018-06-15,45.05,46.195,44.3,45.5,921099,1126.25,1154.875,1107.5,1137.5,36843.96,0.0,1.0
2018-06-18,45.2,45.85,44.1,44.5,972205,1130.0,1146.25,1102.5,1112.5,38888.2,0.0,1.0
2018-06-19,44.5,45.85,44.3,45.65,726464,1112.5,1146.25,1107.5,1141.25,29058.56,0.0,1.0
2018-06-20,46.9,47.219,44.5,44.8,496147,1172.5,1180.475,1112.5,1120.0,19845.88,0.0,1.0
2018-06-21,46.05,47.1,45.405,47.1,810003,1151.25,1177.5,1135.125,1177.5,32400.12,0.0,1.0
2018-06-22,42.25,46.15,41.15,46.05,2080236,1056.25,1153.75,1028.75,1151.25,83209.44,0.0,1.0
2018-06-25,41.2,42.879,41.15,42.05,464265,1030.0,1071.975,1028.75,1051.25,18570.6,0.0,1.0
2018-06-26,39.85,41.95,39.26,41.3,813393,996.25,1048.75,981.5,1032.5,32535.72,0.0,1.0
2018-06-27,36.75,39.95,36.75,39.75,559659,918.75,998.75,918.75,993.75,22386.36,0.0,1.0
2018-06-28,36.15,37.376,35.25,35.45,646522,903.75,934.4,881.25,886.25,25860.88,0.0,1.0
2018-06-29,36.75,37.166,35.55,36.35,616053,918.75,929.15,888.75,908.75,24642.12,0.0,1.0
2018-07-02,38.25,38.6,35.721,36.2,781152,956.25,965.0,893.025,905.0,31246.08,0.0,1.0
2018-07-03,39.15,39.65,37.246,38.75,267499,978.75,991.25,931.15,968.75,10699.96,0.0,1.0
2018-07-05,39.6,40.15,38.85,39.35,443942,990.0,1003.75,971.25,983.75,17757.68,0.0,1.0
2018-07-06,40.65,41.25,39.75,39.95,338971,1016.25,1031.25,993.75,998.75,13558.84,0.0,1.0
2018-07-09,40.6,41.35,39.45,40.7,319310,1015.0,1033.75,986.25,1017.5,12772.4,0.0,1.0
2018-07-10,40.25,41.35,39.3,40.85,394220,1006.25,1033.75,982.5,1021.25,15768.8,0.0,1.0
2018-07-11,40.65,40.9,39.5,39.5,380293,1016.25,1022.5,987.5,987.5,15211.72,0.0,1.0
2018-07-12,41.7,42.0,40.9,40.9,408780,1042.5,1050.0,1022.5,1022.5,16351.2,0.0,1.0
2018-07-13,39.95,42.05,39.05,41.65,371142,998.75,1051.25,976.25,1041.25,14845.68,0.0,1.0
2018-07-16,38.5,39.85,38.2,39.75,332790,962.5,996.25,955.0,993.75,13311.6,0.0,1.0
2018-07-17,40.5,40.9,38.2,38.45,307947,1012.5,1022.5,955.0,961.25,12317.88,0.0,1.0
2018-07-18,39.85,40.65,39.1,40.45,216238,996.25,1016.25,977.5,1011.25,8649.52,0.0,1.0
2018-07-19,39.3,40.0,39.05,39.6,292739,982.5,1000.0,976.25,990.0,11709.56,0.0,1.0
2018-07-20,39.2,39.825,38.65,39.35,228419,980.0,995.625,966.25,983.75,9136.76,0.0,1.0
2018-07-23,40.15,40.5,38.09,39.1,188431,1003.75,1012.5,952.25,977.5,7537.24,0.0,1.0
2018-07-24,38.75,40.6,37.6,40.1,651151,968.75,1015.0,940.0,1002.5,26046.04,0.0,1.0
2018-07-25,38.7,39.85,38.45,38.9,287700,967.5,996.25,961.25,972.5,11508,0.0,1.0
2018-07-26,38.95,39.55,37.9,38.55,231951,973.75,988.75,947.5,963.75,9278.04,0.0,1.0
2018-07-27,36.8,39.0,35.75,38.105,417719,920.0,975.0,893.75,952.625,16708.76,0.0,1.0
2018-07-30,35.85,36.75,35.0,36.7,776053,896.25,918.75,875.0,917.5,31042.12,0.0,1.0
2018-07-31,37.55,37.6,35.7,36.15,599329,938.75,940.0,892.5,903.75,23973.16,0.0,1.0
2018-08-01,37.3,41.05,36.3,37.15,1205277,932.5,1026.25,907.5,928.75,48211.08,0.0,1.0
2018-08-02,36.75,37.0,34.0,36.55,823180,918.75,925.0,850.0,913.75,32927.2,0.0,1.0
2018-08-03,36.7,37.05,35.65,36.9,307414,917.5,926.25,891.25,922.5,12296.56,0.0,1.0
2018-08-06,37.75,38.0,36.4,36.75,427923,943.75,950.0,910.0,918.75,17116.92,0.0,1.0
2018-08-07,37.8,38.35,36.7,38.05,350483,945.0,958.75,917.5,951.25,14019.32,0.0,1.0
2018-08-08,36.9,38.321,36.55,37.95,387141,922.5,958.025,913.75,948.75,15485.64,0.0,1.0
2018-08-09,37.45,38.55,36.25,36.75,324777,936.25,963.75,906.25,918.75,12991.08,0.0,1.0
2018-08-10,38.1,38.775,37.25,37.35,229898,952.5,969.375,931.25,933.75,9195.92,0.0,1.0
2018-08-13,37.8,38.6,37.05,38.05,574084,945.0,965.0,926.25,951.25,22963.36,0.0,1.0
2018-08-14,38.5,39.25,37.7,38.0,293014,962.5,981.25,942.5,950.0,11720.56,0.0,1.0
2018-08-15,35.9,38.35,35.05,38.35,659039,897.5,958.75,876.25,958.75,26361.56,0.0,1.0
2018-08-16,35.05,36.05,35.0,36.0,451220,876.25,901.25,875.0,900.0,18048.8,0.0,1.0
2018-08-17,35.9,36.35,33.55,35.05,847540,897.5,908.75,838.75,876.25,33901.6,0.0,1.0
2018-08-20,36.15,36.55,35.5,36.3,485505,903.75,913.75,887.5,907.5,19420.2,0.0,1.0
2018-08-21,36.95,37.15,36.05,36.05,641997,923.75,928.75,901.25,901.25,25679.88,0.0,1.0
2018-08-22,37.975,38.3,36.45,37.0,322495,949.375,957.5,911.25,925.0,12899.8,0.0,1.0
2018-08-23,38.1,38.75,36.65,37.95,241915,952.5,968.75,916.25,948.75,9676.6,0.0,1.0
2018-08-24,37.6,38.45,37.1,38.15,621601,940.0,961.25,927.5,953.75,24864.04,0.0,1.0
2018-08-27,40.3,40.9,38.0,38.0,650740,1007.5,1022.5,950.0,950.0,26029.6,0.0,1.0
2018-08-28,39.9,41.2,39.75,40.5,408187,997.5,1030.0,993.75,1012.5,16327.48,0.0,1.0
2018-08-29,40.0,40.5,39.75,40.0,613979,1000.0,1012.5,993.75,1000.0,24559.16,0.0,1.0
2018-08-30,40.45,41.225,39.75,40.05,525994,1011.25,1030.625,993.75,1001.25,21039.76,0.0,1.0
2018-08-31,40.95,41.85,40.25,40.5,373885,1023.75,1046.25,1006.25,1012.5,14955.4,0.0,1.0
2018-09-04,39.85,41.0,38.35,40.85,423016,996.25,1025.0,958.75,1021.25,16920.64,0.0,1.0
2018-09-05,40.05,40.2,38.75,39.7,242566,1001.25,1005.0,968.75,992.5,9702.64,0.0,1.0
2018-09-06,38.4,40.55,38.05,40.05,809476,960.0,1013.75,951.25,1001.25,32379.04,0.0,1.0
2018-09-07,39.75,40.65,38.0,38.35,929610,993.75,1016.25,950.0,958.75,37184.4,0.0,1.0
2018-09-10,39.75,40.2,38.8,39.8,371370,993.75,1005.0,970.0,995.0,14854.8,0.0,1.0
2018-09-11,41.05,41.15,38.9,39.5,413714,1026.25,1028.75,972.5,987.5,16548.56,0.0,1.0
2018-09-12,40.25,42.05,39.908,41.1,1065058,1006.25,1051.25,997.7,1027.5,42602.32,0.0,1.0
2018-09-13,40.75,41.35,39.7,40.15,351558,1018.75,1033.75,992.5,1003.75,14062.32,0.0,1.0
2018-09-14,41.1,42.4,40.3,40.65,486451,1027.5,1060.0,1007.5,1016.25,19458.04,0.0,1.0
2018-09-17,39.1,41.87,38.95,41.1,1112632,977.5,1046.75,973.75,1027.5,44505.28,0.0,1.0
2018-09-18,39.7,40.25,38.9,39.45,529068,992.5,1006.25,972.5,986.25,21162.72,0.0,1.0
2018-09-19,40.0,40.7,39.391,39.5,499873,1000.0,1017.5,984.775,987.5,19994.92,0.0,1.0
2018-09-20,40.8,41.5,39.65,40.1,279211,1020.0,1037.5,991.25,1002.5,11168.44,0.0,1.0
2018-09-21,39.85,41.9,39.45,40.75,1486458,996.25,1047.5,986.25,1018.75,59458.32,0.0,1.0
2018-09-24,40.7,40.7,39.1,39.8,686123,1017.5,1017.5,977.5,995.0,27444.92,0.0,1.0
2018-09-25,43.5,43.8,39.8,40.9,1130832,1087.5,1095.0,995.0,1022.5,45233.28,0.0,1.0
2018-09-26,42.1,43.95,41.85,43.4,1263700,1052.5,1098.75,1046.25,1085.0,50548,0.0,1.0
2018-09-27,40.8,43.0,40.7,42.0,1073980,1020.0,1075.0,1017.5,1050.0,42959.2,0.0,1.0
2018-09-28,41.35,41.9,39.8,40.85,1287731,1033.75,1047.5,995.0,1021.25,51509.24,0.0,1.0
2018-10-01,40.67,42.43,40.46,41.47,1023096,1016.75,1060.75,1011.5,1036.75,40923.84,0.0,1.0
2018-10-02,39.77,41.23,39.17,40.98,520784,994.25,1030.75,979.25,1024.5,20831.36,0.0,1.0
2018-10-03,42.16,42.725,39.16,39.99,272458,1054.0,1068.125,979.0,999.75,10898.32,0.0,1.0
2018-10-04,40.02,42.04,39.5,42.04,415497,1000.5,1051.0,987.5,1051.0,16619.88,0.0,1.0
2018-10-05,40.52,41.24,38.84,39.99,357904,1013.0,1031.0,971.0,999.75,14316.16,0.0,1.0
2018-10-08,37.64,40.5,36.69,40.03,563274,941.0,1012.5,917.25,1000.75,22530.96,0.0,1.0
2018-10-09,36.92,38.19,36.0,37.47,690847,923.0,954.75,900.0,936.75,27633.88,0.0,1.0
2018-10-10,35.53,36.83,35.2,36.83,562590,888.25,920.75,880.0,920.75,22503.6,0.0,1.0
2018-10-11,35.54,36.4,34.61,35.32,329944,888.5,910.0,865.25,883.0,13197.76,0.0,1.0
2018-10-12,36.42,37.49,35.67,36.44,389844,910.5,937.25,891.75,911.0,15593.76,0.0,1.0
2018-10-15,35.57,36.485,34.75,36.48,419067,889.25,912.125,868.75,912.0,16762.68,0.0,1.0
2018-10-16,38.35,38.48,35.5,36.06,336692,958.75,962.0,887.5,901.5,13467.68,0.0,1.0
2018-10-17,38.15,38.34,36.64,38.17,203858,953.75,958.5,916.0,954.25,8154.32,0.0,1.0
2018-10-18,35.77,38.13,35.46,38.11,365583,894.25,953.25,886.5,952.75,14623.32,0.0,1.0
2018-10-19,34.97,36.85,34.385,35.88,369801,874.25,921.25,859.625,897.0,14792.04,0.0,1.0
2018-10-22,34.12,35.3,33.08,35.05,379293,853.0,882.5,827.0,876.25,15171.72,0.0,1.0
2018-10-23,34.59,35.54,32.65,33.29,482877,864.75,888.5,816.25,832.25,19315.08,0.0,1.0
2018-10-24,32.18,35.24,31.63,34.51,805394,804.5,881.0,790.75,862.75,32215.76,0.0,1.0
2018-10-25,34.06,35.0,31.01,32.56,382050,851.5,875.0,775.25,814.0,15282,0.0,1.0
2018-10-26,33.94,35.27,32.72,33.28,296436,848.5,881.75,818.0,832.0,11857.44,0.0,1.0
2018-10-29,32.09,34.558,30.71,34.55,401585,802.25,863.95,767.75,863.75,16063.4,0.0,1.0
2018-10-30,31.61,32.57,30.73,31.99,526455,790.25,814.25,768.25,799.75,21058.2,0.0,1.0
2018-10-31,34.17,34.23,31.81,32.32,607126,854.25,855.75,795.25,808.0,24285.04,0.0,1.0
2018-11-01,37.18,37.86,34.47,34.47,989848,929.5,946.5,861.75,861.75,39593.92,0.0,1.0
2018-11-02,38.0,39.47,36.4,37.25,524489,950.0,986.75,910.0,931.25,20979.56,0.0,1.0
2018-11-05,37.54,38.52,35.67,38.0,288333,938.5,963.0,891.75,950.0,11533.32,0.0,1.0
2018-11-06,36.77,37.88,34.61,36.46,826748,919.25,947.0,865.25,911.5,33069.92,0.0,1.0
2018-11-07,36.84,38.31,35.57,35.88,747588,921.0,957.75,889.25,897.0,29903.52,0.0,1.0
2018-11-08,37.83,39.13,36.04,36.76,372381,945.75,978.25,901.0,919.0,14895.24,0.0,1.0
2018-11-09,36.23,38.11,35.82,37.91,706880,905.75,952.75,895.5,947.75,28275.2,0.0,1.0
2018-11-12,33.78,36.38,33.13,35.94,454997,844.5,909.5,828.25,898.5,18199.88,0.0,1.0
2018-11-13,34.76,35.88,33.78,33.98,307636,869.0,897.0,844.5,849.5,12305.44,0.0,1.0
2018-11-14,33.84,35.38,33.16,34.88,1047042,846.0,884.5,829.0,872.0,41881.68,0.0,1.0
2018-11-15,35.85,36.2,33.65,33.65,412527,896.25,905.0,841.25,841.25,16501.08,0.0,1.0
2018-11-16,37.28,37.64,35.18,35.42,1111794,932.0,941.0,879.5,885.5,44471.76,0.0,1.0
2018-11-19,35.43,37.12,34.86,36.86,402402,885.75,928.0,871.5,921.5,16096.08,0.0,1.0
2018-11-20,35.54,36.48,33.87,33.9,798537,888.5,912.0,846.75,847.5,31941.48,0.0,1.0
2018-11-21,38.36,38.59,35.74,36.18,526587,959.0,964.75,893.5,904.5,21063.48,0.0,1.0
2018-11-23,38.17,39.65,37.57,37.76,389160,954.25,991.25,939.25,944.0,15566.4,0.0,1.0
2018-11-26,38.75,39.36,37.86,38.8,375398,968.75,984.0,946.5,970.0,15015.92,0.0,1.0
2018-11-27,38.1,39.36,37.8,38.57,296838,952.5,984.0,945.0,964.25,11873.52,0.0,1.0
2018-11-28,39.74,39.83,37.36,38.76,492228,993.5,995.75,934.0,969.0,19689.12,0.0,1.0
2018-11-29,40.57,42.83,39.26,39.26,868015,1014.25,1070.75,981.5,981.5,34720.6,0.0,1.0
2018-11-30,39.95,41.639,38.785,40.37,641228,998.75,1040.975,969.625,1009.25,25649.12,0.0,1.0
2018-12-03,42.46,42.76,39.89,40.52,668792,1061.5,1069.0,997.25,1013.0,26751.68,0.0,1.0
2018-12-04,40.45,43.935,40.4,42.5,670739,1011.25,1098.375,1010.0,1062.5,26829.56,0.0,1.0
2018-12-06,39.67,40.68,38.7,39.82,428568,991.75,1017.0,967.5,995.5,17142.72,0.0,1.0
2018-12-07,40.2,41.38,39.74,39.74,424963,1005.0,1034.5,993.5,993.5,16998.52,0.0,1.0
2018-12-10,42.97,43.225,40.0,40.5,599824,1074.25,1080.625,1000.0,1012.5,23992.96,0.0,1.0
2018-12-11,42.36,43.934,41.35,43.67,361813,1059.0,1098.35,1033.75,1091.75,14472.52,0.0,1.0
2018-12-12,42.45,43.58,42.14,42.68,556512,1061.25,1089.5,1053.5,1067.0,22260.48,0.0,1.0
2018-12-13,42.61,43.38,42.28,42.8,674333,1065.25,1084.5,1057.0,1070.0,26973.32,0.0,1.0
2018-12-14,41.72,43.36,41.5,42.05,353661,1043.0,1084.0,1037.5,1051.25,14146.44,0.0,1.0
2018-12-17,39.54,41.2,37.05,41.2,552594,988.5,1030.0,926.25,1030.0,22103.76,0.0,1.0
2018-12-18,39.26,40.48,38.11,39.9,322521,981.5,1012.0,952.75,997.5,12900.84,0.0,1.0
2018-12-19,38.25,40.9,37.475,39.25,551114,956.25,1022.5,936.875,981.25,22044.56,0.0,1.0
2018-12-20,33.52,38.18,33.26,38.18,811745,838.0,954.5,831.5,954.5,32469.8,0.0,1.0
2018-12-21,30.9,33.82,30.89,33.78,1127934,772.5,845.5,772.25,844.5,45117.36,0.0,1.0
2018-12-24,30.91,31.37,29.74,30.61,200445,772.75,784.25,743.5,765.25,8017.8,0.0,1.0
2018-12-26,34.25,34.26,30.63,31.23,379103,856.25,856.5,765.75,780.75,15164.12,0.0,1.0
2018-12-27,34.47,34.48,32.1,33.45,485412,861.75,862.0,802.5,836.25,19416.48,0.0,1.0
2018-12-28,34.33,35.82,33.85,34.44,298465,858.25,895.5,846.25,861.0,11938.6,0.0,1.0
2018-12-31,34.74,35.31,33.89,34.7,283786,868.5,882.75,847.25,867.5,11351.44,0.0,1.0
2019-01-02,35.26,35.27,32.43,34.05,532531,881.5,881.75,810.75,851.25,21301.24,0.0,1.0
2019-01-03,28.4,34.9,27.85,34.9,2527133,710.0,872.5,696.25,872.5,101085.32,0.0,1.0
2019-01-04,29.96,31.3,29.111,29.37,1317288,749.0,782.5,727.775,734.25,52691.52,0.0,1.0
2019-01-07,32.5,32.88,29.52,29.84,1046840,812.5,822.0,738.0,746.0,41873.6,0.0,1.0
2019-01-08,34.42,34.506,31.74,32.56,839177,860.5,862.65,793.5,814.0,33567.08,0.0,1.0
2019-01-09,34.05,35.64,33.92,34.49,432404,851.25,891.0,848.0,862.25,17296.16,0.0,1.0
2019-01-10,34.57,34.92,33.05,33.82,451332,864.25,873.0,826.25,845.5,18053.28,0.0,1.0
2019-01-11,35.01,35.4,33.93,34.21,238620,875.25,885.0,848.25,855.25,9544.8,0.0,1.0
2019-01-14,34.66,35.15,34.22,34.68,531775,866.5,878.75,855.5,867.0,21271,0.0,1.0
2019-01-15,36.33,36.47,34.33,34.76,278918,908.25,911.75,858.25,869.0,11156.72,0.0,1.0
2019-01-16,36.01,37.725,35.45,36.49,857130,900.25,943.125,886.25,912.25,34285.2,0.0,1.0
2019-01-17,36.48,37.23,34.76,35.79,500327,912.0,930.75,869.0,894.75,20013.08,0.0,1.0
2019-01-18,37.25,37.37,35.84,36.57,259231,931.25,934.25,896.0,914.25,10369.24,0.0,1.0
2019-01-22,35.44,36.96,35.06,36.85,423127,886.0,924.0,876.5,921.25,16925.08,0.0,1.0
2019-01-23,35.02,37.27,34.275,36.44,412343,875.5,931.75,856.875,911.0,16493.72,0.0,1.0
2019-01-24,34.79,36.38,34.45,35.09,402924,869.75,909.5,861.25,877.25,16116.96,0.0,1.0
2019-01-25,35.93,36.085,34.14,35.09,423904,898.25,902.125,853.5,877.25,16956.16,0.0,1.0
2019-01-28,34.45,35.76,34.23,35.76,342269,861.25,894.0,855.75,894.0,13690.76,0.0,1.0
2019-01-29,34.58,34.94,33.79,34.6,377483,864.5,873.5,844.75,865.0,15099.32,0.0,1.0
2019-01-30,36.17,36.36,34.32,35.05,492280,904.25,909.0,858.0,876.25,19691.2,0.0,1.0
2019-01-31,38.0,38.0,35.72,35.86,371644,950.0,950.0,893.0,896.5,14865.76,0.0,1.0
2019-02-01,37.59,39.0,37.1,38.21,516595,939.75,975.0,927.5,955.25,20663.8,0.0,1.0
2019-02-04,38.68,38.98,37.52,37.64,295911,967.0,974.5,938.0,941.0,11836.44,0.0,1.0
2019-02-05,38.35,39.73,37.76,38.74,214969,958.75,993.25,944.0,968.5,8598.76,0.0,1.0
2019-02-06,38.47,38.99,37.49,38.32,160852,961.75,974.75,937.25,958.0,6434.08,0.0,1.0
2019-02-07,37.8,38.75,37.12,38.2,232159,945.0,968.75,928.0,955.0,9286.36,0.0,1.0
2019-02-08,38.49,39.08,37.22,37.52,218036,962.25,977.0,930.5,938.0,8721.44,0.0,1.0
2019-02-11,38.68,39.16,37.6,38.74,333804,967.0,979.0,940.0,968.5,13352.16,0.0,1.0
2019-02-12,39.27,39.984,38.25,38.84,308920,981.75,999.6,956.25,971.0,12356.8,0.0,1.0
2019-02-13,39.23,39.82,38.88,39.56,255041,980.75,995.5,972.0,989.0,10201.64,0.0,1.0
2019-02-14,39.43,39.58,38.51,39.06,185907,985.75,989.5,962.75,976.5,7436.28,0.0,1.0
2019-02-15,40.45,40.69,39.23,39.72,333468,1011.25,1017.25,980.75,993.0,13338.72,0.0,1.0
2019-02-19,40.27,41.35,39.83,40.45,222810,1006.75,1033.75,995.75,1011.25,8912.4,0.0,1.0
2019-02-20,39.38,40.51,38.72,40.51,187661,984.5,1012.75,968.0,1012.75,7506.44,0.0,1.0
2019-02-21,38.17,39.28,37.66,39.28,262365,954.25,982.0,941.5,982.0,10494.6,0.0,1.0
2019-02-22,38.58,38.88,37.83,38.17,253862,964.5,972.0,945.75,954.25,10154.48,0.0,1.0
2019-02-25,41.74,41.87,39.42,39.42,582365,1043.5,1046.75,985.5,985.5,23294.6,0.0,1.0
2019-02-26,37.26,41.97,35.02,41.03,1390982,931.5,1049.25,875.5,1025.75,55639.28,0.0,1.0
2019-02-27,36.2,36.95,34.86,36.81,653856,905.0,923.75,871.5,920.25,26154.24,0.0,1.0
2019-02-28,35.81,36.8,35.68,36.21,544641,895.25,920.0,892.0,905.25,21785.64,0.0,1.0
2019-03-01,38.2,38.2,35.86,36.35,470743,955.0,955.0,896.5,908.75,18829.72,0.0,1.0
2019-03-04,38.92,38.98,37.6,38.26,396281,973.0,974.5,940.0,956.5,15851.24,0.0,1.0
2019-03-05,39.04,40.13,38.635,38.79,311534,976.0,1003.25,965.875,969.75,12461.36,0.0,1.0
2019-03-06,36.62,39.16,36.27,39.12,489399,915.5,979.0,906.75,978.0,19575.96,0.0,1.0
2019-03-07,36.79,37.465,36.02,36.71,338332,919.75,936.625,900.5,917.75,13533.28,0.0,1.0
2019-03-08,36.52,36.91,35.935,36.59,301397,913.0,922.75,898.375,914.75,12055.88,0.0,1.0
2019-03-11,37.06,37.09,35.81,36.6,517903,926.5,927.25,895.25,915.0,20716.12,0.0,1.0
2019-03-12,39.6,39.76,37.12,37.2,328027,990.0,994.0,928.0,930.0,13121.08,0.0,1.0
2019-03-13,40.65,40.73,39.555,39.66,272721,1016.25,1018.25,988.875,991.5,10908.84,0.0,1.0
2019-03-14,38.98,41.14,38.91,40.1,653530,974.5,1028.5,972.75,1002.5,26141.2,0.0,1.0
2019-03-15,38.34,39.46,38.08,39.09,731331,958.5,986.5,952.0,977.25,29253.24,0.0,1.0
2019-03-18,39.18,39.97,38.105,38.4,335944,979.5,999.25,952.625,960.0,13437.76,0.0,1.0
2019-03-19,39.29,39.99,39.04,39.39,229240,982.25,999.75,976.0,984.75,9169.6,0.0,1.0
2019-03-20,38.86,39.785,38.43,39.12,423981,971.5,994.625,960.75,978.0,16959.24,0.0,1.0
2019-03-21,39.98,40.235,38.57,38.75,292607,999.5,1005.875,964.25,968.75,11704.28,0.0,1.0
2019-03-22,37.44,40.05,37.34,39.57,365693,936.0,1001.25,933.5,989.25,14627.72,0.0,1.0
2019-03-25,36.5,37.885,36.4,37.38,478109,912.5,947.125,910.0,934.5,19124.36,0.0,1.0
2019-03-26,37.83,37.84,36.54,36.99,193242,945.75,946.0,913.5,924.75,7729.68,0.0,1.0
2019-03-27,35.78,38.0,35.74,37.77,249156,894.5,950.0,893.5,944.25,9966.24,0.0,1.0
2019-03-28,38.64,38.68,35.88,36.05,453481,966.0,967.0,897.0,901.25,18139.24,0.0,1.0
2019-03-29,39.75,41.81,38.76,39.16,700300,993.75,1045.25,969.0,979.0,28012,0.0,1.0
2019-04-01,39.85,41.38,39.56,40.26,570217,996.25,1034.5,989.0,1006.5,22808.68,0.0,1.0
2019-04-02,39.98,40.59,39.6,40.0,385823,999.5,1014.75,990.0,1000.0,15432.92,0.0,1.0
2019-04-03,41.04,41.199,40.01,40.14,537201,1026.0,1029.975,1000.25,1003.5,21488.04,0.0,1.0
2019-04-04,40.72,41.62,39.71,41.08,316724,1018.0,1040.5,992.75,1027.0,12668.96,0.0,1.0
2019-04-05,39.92,41.93,39.7,40.96,479382,998.0,1048.25,992.5,1024.0,19175.28,0.0,1.0
2019-04-08,38.55,40.25,38.5,39.86,274974,963.75,1006.25,962.5,996.5,10998.96,0.0,1.0
2019-04-09,36.85,38.5,36.69,38.5,399949,921.25,962.5,917.25,962.5,15997.96,0.0,1.0
2019-04-10,37.17,37.585,36.72,37.07,368301,929.25,939.625,918.0,926.75,14732.04,0.0,1.0
2019-04-11,36.15,37.42,35.88,37.42,313747,903.75,935.5,897.0,935.5,12549.88,0.0,1.0
2019-04-12,36.05,36.62,35.59,36.43,655992,901.25,915.5,889.75,910.75,26239.68,0.0,1.0
2019-04-15,35.32,36.55,34.685,36.17,381932,883.0,913.75,867.125,904.25,15277.28,0.0,1.0
2019-04-16,35.67,35.99,35.05,35.7,249945,891.75,899.75,876.25,892.5,9997.8,0.0,1.0
2019-04-17,32.58,35.69,32.55,35.69,651340,814.5,892.25,813.75,892.25,26053.6,0.0,1.0
2019-04-18,31.86,33.05,31.086,32.6,401240,796.5,826.25,777.15,815.0,16049.6,0.0,1.0
2019-04-22,31.69,32.03,30.75,31.65,355128,792.25,800.75,768.75,791.25,14205.12,0.0,1.0
2019-04-23,33.49,33.88,31.43,31.68,318363,837.25,847.0,785.75,792.0,12734.52,0.0,1.0
2019-04-24,33.23,33.62,32.25,33.41,186799,830.75,840.5,806.25,835.25,7471.96,0.0,1.0
2019-04-25,33.41,34.05,32.695,33.13,239663,835.25,851.25,817.375,828.25,9586.52,0.0,1.0
2019-04-26,33.83,33.94,32.99,33.5,871731,845.75,848.5,824.75,837.5,34869.24,0.0,1.0
2019-04-29,34.7,35.05,33.71,34.0,543020,867.5,876.25,842.75,850.0,21720.8,0.0,1.0
2019-04-30,33.6,34.925,32.79,34.59,1276892,840.0,873.125,819.75,864.75,51075.68,0.0,1.0
2019-05-01,32.66,34.09,32.52,33.88,624980,816.5,852.25,813.0,847.0,24999.2,0.0,1.0
2019-05-02,33.79,33.88,32.5,32.71,1774488,844.75,847.0,812.5,817.75,70979.52,0.0,1.0
2019-05-03,34.63,34.75,33.69,34.03,610883,865.75,868.75,842.25,850.75,24435.32,0.0,1.0
2019-05-06,36.26,36.55,33.68,33.68,1470473,906.5,913.75,842.0,842.0,58818.92,0.0,1.0
2019-05-07,33.46,35.809,33.26,35.63,258974,836.5,895.225,831.5,890.75,10358.96,0.0,1.0
2019-05-08,34.28,34.87,33.244,33.39,2085103,857.0,871.75,831.1,834.75,83404.12,0.0,1.0
2019-05-09,27.22,33.48,26.25,33.48,1418200,680.5,837.0,656.25,837.0,56728,0.0,1.0
2019-05-10,26.0,27.35,25.83,27.35,1321645,650.0,683.75,645.75,683.75,52865.8,0.0,1.0
2019-05-13,24.2,25.5,23.58,25.15,1196974,605.0,637.5,589.5,628.75,47878.96,0.0,1.0
2019-05-14,24.99,25.22,23.9,24.44,917344,624.75,630.5,597.5,611.0,36693.76,0.0,1.0
2019-05-15,24.85,24.96,24.31,24.49,1016429,621.25,624.0,607.75,612.25,40657.16,0.0,1.0
2019-05-16,24.17,25.38,23.7,25.0,1582554,604.25,634.5,592.5,625.0,63302.16,0.0,1.0
2019-05-17,23.99,24.73,23.8,23.91,429656,599.75,618.25,595.0,597.75,17186.24,0.0,1.0
2019-05-20,23.47,24.14,23.12,23.72,412866,586.75,603.5,578.0,593.0,16514.64,0.0,1.0
2019-05-21,24.37,24.4,23.0,23.68,645318,609.25,610.0,575.0,592.0,25812.72,0.0,1.0
2019-05-22,23.16,24.47,23.0,24.19,330325,579.0,611.75,575.0,604.75,13213,0.0,1.0
2019-05-23,23.49,23.65,22.05,23.29,622690,587.25,591.25,551.25,582.25,24907.6,0.0,1.0
2019-05-24,23.21,24.32,22.75,23.66,378791,580.25,608.0,568.75,591.5,15151.64,0.0,1.0
2019-05-28,22.33,23.76,22.12,23.4,629632,558.25,594.0,553.0,585.0,25185.28,0.0,1.0
2019-05-29,23.3,23.4,21.61,22.1,809649,582.5,585.0,540.25,552.5,32385.96,0.0,1.0
2019-05-30,22.78,23.933,22.47,23.67,504276,569.5,598.325,561.75,591.75,20171.04,0.0,1.0
2019-05-31,22.21,22.815,22.0,22.71,349056,555.25,570.375,550.0,567.75,13962.24,0.0,1.0
2019-06-03,23.32,23.87,22.04,22.04,780565,583.0,596.75,551.0,551.0,31222.6,0.0,1.0
2019-06-04,24.19,24.5,23.52,23.96,774265,604.75,612.5,588.0,599.0,30970.6,0.0,1.0
2019-06-05,23.17,24.748,22.806,24.33,655828,579.25,618.7,570.15,608.25,26233.12,0.0,1.0
2019-06-06,22.6,23.43,21.7,23.24,649076,565.0,585.75,542.5,581.0,25963.04,0.0,1.0
2019-06-07,22.08,22.9281,21.79,22.56,768108,552.0,573.2025,544.75,564.0,30724.32,0.0,1.0
2019-06-10,22.34,22.67,21.75,22.3,653086,558.5,566.75,543.75,557.5,26123.44,0.0,1.0
2019-06-11,22.23,22.61,21.55,22.59,691504,555.75,565.25,538.75,564.75,27660.16,0.0,1.0
2019-06-12,21.9,22.13,21.31,22.13,444995,547.5,553.25,532.75,553.25,17799.8,0.0,1.0
2019-06-13,22.05,22.24,21.735,22.11,544617,551.25,556.0,543.375,552.75,21784.68,0.0,1.0
2019-06-14,21.85,22.18,21.54,22.1,394849,546.25,554.5,538.5,552.5,15793.96,0.0,1.0
2019-06-17,22.07,22.59,21.73,22.11,1466166,551.75,564.75,543.25,552.75,58646.64,0.0,1.0
2019-06-18,21.96,22.46,21.76,22.32,596753,549.0,561.5,544.0,558.0,23870.12,0.0,1.0
2019-06-19,21.82,22.39,21.6,22.05,610107,545.5,559.75,540.0,551.25,24404.28,0.0,1.0
2019-06-20,21.39,22.42,20.99,22.06,1155961,534.75,560.5,524.75,551.5,46238.44,0.0,1.0
2019-06-21,21.43,21.67,20.36,21.26,1612132,535.75,541.75,509.0,531.5,64485.28,0.0,1.0
2019-06-24,20.43,21.5,20.17,21.23,825251,510.75,537.5,504.25,530.75,33010.04,0.0,1.0
2019-06-25,20.0,20.775,19.95,20.65,437950,500.0,519.375,498.75,516.25,17518,0.0,1.0
2019-06-26,19.05,20.1,18.76,19.8,899789,476.25,502.5,469.0,495.0,35991.56,0.0,1.0
2019-06-27,20.25,20.31,18.95,19.22,656364,506.25,507.75,473.75,480.5,26254.56,0.0,1.0
2019-06-28,20.11,20.506,19.69,20.25,1187665,502.75,512.65,492.25,506.25,47506.6,0.0,1.0
2019-07-01,19.6,21.45,19.4,21.0,975782,490.0,536.25,485.0,525.0,39031.28,0.0,1.0
2019-07-02,19.94,20.56,19.47,19.79,775499,498.5,514.0,486.75,494.75,31019.96,0.0,1.0
2019-07-03,19.76,19.92,19.166,19.92,260371,494.0,498.0,479.15,498.0,10414.84,0.0,1.0
2019-07-05,19.74,19.954,19.25,19.68,457460,493.5,498.85,481.25,492.0,18298.4,0.0,1.0
2019-07-08,18.69,19.9,18.34,19.72,736978,467.25,497.5,458.5,493.0,29479.12,0.0,1.0
2019-07-09,18.61,18.98,18.3,18.53,1081631,465.25,474.5,457.5,463.25,43265.24,0.0,1.0
2019-07-10,18.29,19.24,18.185,18.62,908275,457.25,481.0,454.625,465.5,36331,0.0,1.0
2019-07-11,18.32,18.55,17.69,18.34,1003246,458.0,463.75,442.25,458.5,40129.84,0.0,1.0
2019-07-12,18.31,18.59,18.1,18.27,587940,457.75,464.75,452.5,456.75,23517.6,0.0,1.0
2019-07-15,18.09,18.42,17.98,18.42,570837,452.25,460.5,449.5,460.5,22833.48,0.0,1.0
2019-07-16,15.93,18.37,15.31,17.81,1696767,398.25,459.25,382.75,445.25,67870.68,0.0,1.0
2019-07-17,15.01,16.075,14.92,15.93,1028269,375.25,401.875,373.0,398.25,41130.76,0.0,1.0
2019-07-18,15.28,15.35,14.31,14.92,638656,382.0,383.75,357.75,373.0,25546.24,0.0,1.0
2019-07-19,15.13,17.2,14.75,17.17,3529490,378.25,430.0,368.75,429.25,141179.6,0.0,1.0
2019-07-22,15.11,15.565,14.6,15.13,916392,377.75,389.125,365.0,378.25,36655.68,0.0,1.0
2019-07-23,14.79,15.19,14.55,15.16,524392,369.75,379.75,363.75,379.0,20975.68,0.0,1.0
2019-07-24,15.06,15.12,14.67,14.73,455077,376.5,378.0,366.75,368.25,18203.08,0.0,1.0
2019-07-25,14.26,15.02,14.23,14.95,1000091,356.5,375.5,355.75,373.75,40003.64,0.0,1.0
2019-07-26,14.7,14.74,14.21,14.34,757883,367.5,368.5,355.25,358.5,30315.32,0.0,1.0
2019-07-29,14.72,14.78,14.295,14.65,579065,368.0,369.5,357.375,366.25,23162.6,0.0,1.0
2019-07-30,14.58,14.685,14.36,14.52,717391,364.5,367.125,359.0,363.0,28695.64,0.0,1.0
2019-07-31,14.27,15.0,14.21,14.49,647319,356.75,375.0,355.25,362.25,25892.76,0.0,1.0
2019-08-01,13.85,14.45,13.76,14.29,847029,346.25,361.25,344.0,357.25,33881.16,0.0,1.0
2019-08-02,12.87,14.06,12.78,13.85,1167281,321.75,351.5,319.5,346.25,46691.24,0.0,1.0
2019-08-05,12.23,12.83,12.02,12.59,1033865,305.75,320.75,300.5,314.75,41354.6,0.0,1.0
2019-08-06,12.46,12.58,12.05,12.45,572436,311.5,314.5,301.25,311.25,22897.44,0.0,1.0
2019-08-07,12.03,12.45,11.949,12.22,628180,300.75,311.25,298.725,305.5,25127.2,0.0,1.0
2019-08-08,12.54,12.83,11.89,11.89,1250780,313.5,320.75,297.25,297.25,50031.2,0.0,1.0
2019-08-09,13.31,13.46,12.2,12.2,1351877,332.75,336.5,305.0,305.0,54075.08,0.0,1.0
2019-08-12,13.49,13.86,13.16,13.26,893276,337.25,346.5,329.0,331.5,35731.04,0.0,1.0
2019-08-13,14.11,14.18,13.27,13.37,842091,352.75,354.5,331.75,334.25,33683.64,0.0,1.0
2019-08-14,14.05,14.21,13.39,13.79,867493,351.25,355.25,334.75,344.75,34699.72,0.0,1.0
2019-08-15,13.35,14.3,13.17,14.02,861330,333.75,357.5,329.25,350.5,34453.2,0.0,1.0
2019-08-16,14.06,14.24,13.455,13.52,877362,351.5,356.0,336.375,338.0,35094.48,0.0,1.0
2019-08-19,14.01,14.355,13.74,14.1,527343,350.25,358.875,343.5,352.5,21093.72,0.0,1.0
2019-08-20,13.97,14.3,13.71,14.01,458678,349.25,357.5,342.75,350.25,18347.12,0.0,1.0
2019-08-21,13.93,14.285,13.74,14.03,516141,348.25,357.125,343.5,350.75,20645.64,0.0,1.0
2019-08-22,13.54,14.05,13.4,13.97,520070,338.5,351.25,335.0,349.25,20802.8,0.0,1.0
2019-08-23,13.06,13.69,12.96,13.51,454123,326.5,342.25,324.0,337.75,18164.92,0.0,1.0
2019-08-26,13.46,13.5,12.84,13.24,580839,336.5,337.5,321.0,331.0,23233.56,0.0,1.0
2019-08-27,13.13,13.98,13.04,13.6,469599,328.25,349.5,326.0,340.0,18783.96,0.0,1.0
2019-08-28,13.66,13.74,12.91,13.02,276790,341.5,343.5,322.75,325.5,11071.6,0.0,1.0
2019-08-29,13.81,13.96,13.38,13.8,427277,345.25,349.0,334.5,345.0,17091.08,0.0,1.0
2019-08-30,13.5,14.06,13.45,13.92,772632,337.5,351.5,336.25,348.0,30905.28,0.0,1.0
2019-09-03,12.62,13.57,12.42,13.43,581796,315.5,339.25,310.5,335.75,23271.84,0.0,1.0
2019-09-04,12.59,13.18,12.15,12.75,999651,314.75,329.5,303.75,318.75,39986.04,0.0,1.0
2019-09-05,13.94,14.12,12.89,12.95,899035,348.5,353.0,322.25,323.75,35961.4,0.0,1.0
2019-09-06,14.0,14.345,13.56,13.95,456683,350.0,358.625,339.0,348.75,18267.32,0.0,1.0
2019-09-09,14.74,14.78,13.471,14.08,803815,368.5,369.5,336.775,352.0,32152.6,0.0,1.0
2019-09-10,15.62,15.63,14.66,14.7,783153,390.5,390.75,366.5,367.5,31326.12,0.0,1.0
2019-09-11,16.24,16.28,15.65,15.85,1007129,406.0,407.0,391.25,396.25,40285.16,0.0,1.0
2019-09-12,15.58,16.47,15.16,16.47,765036,389.5,411.75,379.0,411.75,30601.44,0.0,1.0
2019-09-13,15.16,17.512,15.1,17.0,872463,379.0,437.8,377.5,425.0,34898.52,0.0,1.0
2019-09-16,14.99,15.105,14.05,14.4,1631936,374.75,377.625,351.25,360.0,65277.44,0.0,1.0
2019-09-17,15.64,15.975,14.51,14.81,787376,391.0,399.375,362.75,370.25,31495.04,0.0,1.0
2019-09-18,15.24,15.93,15.0,15.54,466728,381.0,398.25,375.0,388.5,18669.12,0.0,1.0
2019-09-19,15.23,15.59,14.825,15.2,371983,380.75,389.75,370.625,380.0,14879.32,0.0,1.0
2019-09-20,15.81,15.94,15.095,15.19,2471407,395.25,398.5,377.375,379.75,98856.28,0.0,1.0
2019-09-23,15.0,15.88,14.81,15.8,797386,375.0,397.0,370.25,395.0,31895.44,0.0,1.0
2019-09-24,14.73,15.32,14.33,15.0,746689,368.25,383.0,358.25,375.0,29867.56,0.0,1.0
2019-09-25,14.29,15.04,14.16,14.52,573755,357.25,376.0,354.0,363.0,22950.2,0.0,1.0
2019-09-26,13.58,14.315,13.41,14.3,557561,339.5,357.875,335.25,357.5,22302.44,0.0,1.0
2019-09-27,13.455,13.548,11.5,11.85,1386369,336.375,338.7,287.5,296.25,55454.76,0.0,1.0
2019-09-30,14.12,14.23,13.085,13.41,849308,353.0,355.75,327.125,335.25,33972.32,0.0,1.0
2019-10-01,13.24,14.31,13.03,14.17,726143,331.0,357.75,325.75,354.25,29045.72,0.0,1.0
2019-10-02,13.74,13.81,12.55,13.16,564131,343.5,345.25,313.75,329.0,22565.24,0.0,1.0
2019-10-03,13.86,14.17,13.46,13.7,467341,346.5,354.25,336.5,342.5,18693.64,0.0,1.0
2019-10-04,14.08,14.133,13.701,13.86,416560,352.0,353.325,342.525,346.5,16662.4,0.0,1.0
2019-10-07,14.04,14.25,13.93,14.01,661062,351.0,356.25,348.25,350.25,26442.48,0.0,1.0
2019-10-08,13.6,14.11,13.55,13.92,666955,340.0,352.75,338.75,348.0,26678.2,0.0,1.0
2019-10-09,13.42,13.795,13.35,13.72,339941,335.5,344.875,333.75,343.0,13597.64,0.0,1.0
2019-10-10,13.25,13.765,13.03,13.45,554673,331.25,344.125,325.75,336.25,22186.92,0.0,1.0
2019-10-11,13.35,13.64,13.22,13.48,579567,333.75,341.0,330.5,337.0,23182.68,0.0,1.0
2019-10-14,12.165,13.32,11.9,13.32,802739,304.125,333.0,297.5,333.0,32109.56,0.0,1.0
2019-10-15,12.76,12.78,12.04,12.25,1815604,319.0,319.5,301.0,306.25,72624.16,0.0,1.0
2019-10-16,12.95,13.48,12.75,12.8,1551424,323.75,337.0,318.75,320.0,62056.96,0.0,1.0
2019-10-17,13.26,13.565,13.01,13.03,469500,331.5,339.125,325.25,325.75,18780,0.0,1.0
2019-10-18,12.345,13.29,12.33,13.16,428440,308.625,332.25,308.25,329.0,17137.6,0.0,1.0
2019-10-21,12.41,12.61,12.22,12.45,361394,310.25,315.25,305.5,311.25,14455.76,0.0,1.0
2019-10-22,13.0,13.205,12.54,12.56,1062829,325.0,330.125,313.5,314.0,42513.16,0.0,1.0
2019-10-23,12.84,13.05,12.73,13.0,409330,321.0,326.25,318.25,325.0,16373.2,0.0,1.0
2019-10-24,12.68,13.05,12.49,12.96,300860,317.0,326.25,312.25,324.0,12034.4,0.0,1.0
2019-10-25,12.29,12.67,11.745,12.59,754130,307.25,316.75,293.625,314.75,30165.2,0.0,1.0
2019-10-28,12.3,12.8,12.14,12.32,428066,307.5,320.0,303.5,308.0,17122.64,0.0,1.0
2019-10-29,11.35,12.4,11.31,12.3,462169,283.75,310.0,282.75,307.5,18486.76,0.0,1.0
2019-10-30,10.89,11.449,10.84,11.31,408020,272.25,286.225,271.0,282.75,16320.8,0.0,1.0
2019-10-31,10.92,11.1,10.38,10.76,634317,273.0,277.5,259.5,269.0,25372.68,0.0,1.0
2019-11-01,12.12,12.19,10.98,11.07,940793,303.0,304.75,274.5,276.75,37631.72,0.0,1.0
2019-11-04,12.395,12.56,11.89,12.2,405039,309.875,314.0,297.25,305.0,16201.56,0.0,1.0
2019-11-05,12.64,12.87,12.105,12.41,1002278,316.0,321.75,302.625,310.25,40091.12,0.0,1.0
2019-11-06,12.16,12.64,12.01,12.64,596278,304.0,316.0,300.25,316.0,23851.12,0.0,1.0
2019-11-07,13.52,14.04,12.58,12.58,1066091,338.0,351.0,314.5,314.5,42643.64,0.0,1.0
2019-11-08,13.4,13.45,12.52,12.63,545321,335.0,336.25,313.0,315.75,21812.84,0.0,1.0
2019-11-11,13.05,13.65,12.87,13.21,378054,326.25,341.25,321.75,330.25,15122.16,0.0,1.0
2019-11-12,13.0,13.35,12.81,13.03,363381,325.0,333.75,320.25,325.75,14535.24,0.0,1.0
2019-11-13,13.105,13.4,12.73,12.86,332595,327.625,335.0,318.25,321.5,13303.8,0.0,1.0
2019-11-14,13.205,13.34,12.87,13.03,443231,330.125,333.5,321.75,325.75,17729.24,0.0,1.0
2019-11-15,13.195,13.64,13.1,13.32,318514,329.875,341.0,327.5,333.0,12740.56,0.0,1.0
2019-11-18,13.76,13.85,13.13,13.18,410691,344.0,346.25,328.25,329.5,16427.64,0.0,1.0
2019-11-19,14.26,14.56,13.78,13.86,817093,356.5,364.0,344.5,346.5,32683.72,0.0,1.0
2019-11-20,14.22,14.46,13.78,13.85,721596,355.5,361.5,344.5,346.25,28863.84,0.0,1.0
2019-11-21,13.74,14.29,13.52,14.29,287678,343.5,357.25,338.0,357.25,11507.12,0.0,1.0
2019-11-22,13.84,13.905,13.55,13.81,244650,346.0,347.625,338.75,345.25,9786,0.0,1.0
2019-11-25,14.01,14.38,13.95,14.07,640113,350.25,359.5,348.75,351.75,25604.52,0.0,1.0
2019-11-26,13.87,14.11,13.76,14.02,633528,346.75,352.75,344.0,350.5,25341.12,0.0,1.0
2019-11-27,14.02,14.14,13.795,13.9,992686,350.5,353.5,344.875,347.5,39707.44,0.0,1.0
2019-11-29,14.21,14.27,13.96,13.96,641768,355.25,356.75,349.0,349.0,25670.72,0.0,1.0
2019-12-02,13.57,14.235,13.37,14.09,813394,339.25,355.875,334.25,352.25,32535.76,0.0,1.0
2019-12-03,13.83,13.875,13.27,13.41,478218,345.75,346.875,331.75,335.25,19128.72,0.0,1.0
2019-12-04,14.15,14.48,13.84,13.96,499155,353.75,362.0,346.0,349.0,19966.2,0.0,1.0
2019-12-05,13.68,14.39,13.59,14.15,410999,342.0,359.75,339.75,353.75,16439.96,0.0,1.0
2019-12-06,13.99,14.09,13.57,13.74,529022,349.75,352.25,339.25,343.5,21160.88,0.0,1.0
2019-12-09,14.67,15.04,13.94,13.94,826810,366.75,376.0,348.5,348.5,33072.4,0.0,1.0
2019-12-10,14.88,15.18,14.75,14.91,844041,372.0,379.5,368.75,372.75,33761.64,0.0,1.0
2019-12-11,15.7,15.86,14.85,14.85,1201378,392.5,396.5,371.25,371.25,48055.12,0.0,1.0
2019-12-12,15.99,16.4,15.63,15.73,621710,399.75,410.0,390.75,393.25,24868.4,0.0,1.0
2019-12-13,15.45,16.216,15.31,16.03,419214,386.25,405.4,382.75,400.75,16768.56,0.0,1.0
2019-12-16,15.61,16.15,15.49,15.64,585066,390.25,403.75,387.25,391.0,23402.64,0.0,1.0
2019-12-17,15.37,15.83,14.9,15.63,563761,384.25,395.75,372.5,390.75,22550.44,0.0,1.0
2019-12-18,15.2,15.5,14.9,15.3,369137,380.0,387.5,372.5,382.5,14765.48,0.0,1.0
2019-12-19,15.0,15.72,14.98,15.13,1005263,375.0,393.0,374.5,378.25,40210.52,0.0,1.0
2019-12-20,15.2,15.36,14.41,15.0,1801934,380.0,384.0,360.25,375.0,72077.36,0.0,1.0
2019-12-23,15.94,15.95,15.05,15.36,506690,398.5,398.75,376.25,384.0,20267.6,0.0,1.0
2019-12-24,16.79,16.85,15.82,15.97,481673,419.75,421.25,395.5,399.25,19266.92,0.0,1.0
2019-12-26,16.0,17.15,15.68,17.08,827780,400.0,428.75,392.0,427.0,33111.2,0.0,1.0
2019-12-27,16.51,16.64,15.65,16.06,762998,412.75,416.0,391.25,401.5,30519.92,0.0,1.0
2019-12-30,16.09,16.6,15.96,16.55,817384,402.25,415.0,399.0,413.75,32695.36,0.0,1.0
2019-12-31,16.47,16.53,16.025,16.07,447808,411.75,413.25,400.625,401.75,17912.32,0.0,1.0
2020-01-02,16.41,16.778,15.91,16.71,1245974,410.25,419.45,397.75,417.75,49838.96,0.0,1.0
2020-01-03,16.05,16.679,15.83,16.03,865016,401.25,416.975,395.75,400.75,34600.64,0.0,1.0
2020-01-06,16.86,17.0,15.51,15.82,734174,421.5,425.0,387.75,395.5,29366.96,0.0,1.0
2020-01-07,17.23,17.37,16.47,16.95,698439,430.75,434.25,411.75,423.75,27937.56,0.0,1.0
2020-01-08,17.78,17.93,17.09,17.18,696125,444.5,448.25,427.25,429.5,27845,0.0,1.0
2020-01-09,16.97,17.94,16.78,17.94,432840,424.25,448.5,419.5,448.5,17313.6,0.0,1.0
2020-01-10,16.52,17.24,16.5,16.97,467755,413.0,431.0,412.5,424.25,18710.2,0.0,1.0
2020-01-13,16.19,16.63,15.51,16.63,585770,404.75,415.75,387.75,415.75,23430.8,0.0,1.0
2020-01-14,16.8,17.12,15.87,16.18,1113466,420.0,428.0,396.75,404.5,44538.64,0.0,1.0
2020-01-15,16.73,17.23,16.54,16.94,1125568,418.25,430.75,413.5,423.5,45022.72,0.0,1.0
2020-01-16,15.99,17.11,15.93,16.92,651390,399.75,427.75,398.25,423.0,26055.6,0.0,1.0
2020-01-17,15.03,16.15,15.027,16.08,645622,375.75,403.75,375.675,402.0,25824.88,0.0,1.0
2020-01-21,14.64,15.52,14.58,14.97,826108,366.0,388.0,364.5,374.25,33044.32,0.0,1.0
2020-01-22,14.63,14.84,14.4,14.66,811560,365.75,371.0,360.0,366.5,32462.4,0.0,1.0
2020-01-23,14.04,14.59,13.99,14.47,558866,351.0,364.75,349.75,361.75,22354.64,0.0,1.0
2020-01-24,13.62,14.17,13.55,14.05,492840,340.5,354.25,338.75,351.25,19713.6,0.0,1.0
2020-01-27,13.65,13.82,13.13,13.27,337370,341.25,345.5,328.25,331.75,13494.8,0.0,1.0
2020-01-28,14.0,14.42,13.83,13.83,839701,350.0,360.5,345.75,345.75,33588.04,0.0,1.0
2020-01-29,13.79,14.355,13.66,14.17,553558,344.75,358.875,341.5,354.25,22142.32,0.0,1.0
2020-01-30,13.61,13.91,13.44,13.65,948555,340.25,347.75,336.0,341.25,37942.2,0.0,1.0
2020-01-31,13.23,13.65,13.03,13.54,306147,330.75,341.25,325.75,338.5,12245.88,0.0,1.0
2020-02-03,13.79,13.8,13.3,13.39,398652,344.75,345.0,332.5,334.75,15946.08,0.0,1.0
2020-02-04,13.97,14.435,13.86,14.08,303614,349.25,360.875,346.5,352.0,12144.56,0.0,1.0
2020-02-05,14.96,15.53,13.97,14.16,894937,374.0,388.25,349.25,354.0,35797.48,0.0,1.0
2020-02-06,14.465,15.09,14.45,15.09,338865,361.625,377.25,361.25,377.25,13554.6,0.0,1.0
2020-02-07,13.18,14.44,13.16,14.21,535545,329.5,361.0,329.0,355.25,21421.8,0.0,1.0
2020-02-10,14.37,14.38,12.8,13.3,598207,359.25,359.5,320.0,332.5,23928.28,0.0,1.0
2020-02-11,14.345,14.85,14.14,14.45,261957,358.625,371.25,353.5,361.25,10478.28,0.0,1.0
2020-02-12,14.24,14.65,13.92,14.53,234773,356.0,366.25,348.0,363.25,9390.92,0.0,1.0
2020-02-13,13.65,14.38,13.63,14.25,266271,341.25,359.5,340.75,356.25,10650.84,0.0,1.0
2020-02-14,14.26,14.39,13.27,13.65,377309,356.5,359.75,331.75,341.25,15092.36,0.0,1.0
2020-02-18,14.555,14.565,13.89,14.3,944120,363.875,364.125,347.25,357.5,37764.8,0.0,1.0
2020-02-19,14.76,14.86,14.44,14.56,506848,369.0,371.5,361.0,364.0,20273.92,0.0,1.0
2020-02-20,13.52,15.05,13.23,14.85,1310373,338.0,376.25,330.75,371.25,52414.92,0.0,1.0
2020-02-21,13.19,13.81,13.115,13.61,403884,329.75,345.25,327.875,340.25,16155.36,0.0,1.0
2020-02-24,11.835,12.71,11.57,12.66,841626,295.875,317.75,289.25,316.5,33665.04,0.0,1.0
2020-02-25,11.12,12.14,11.0,11.92,419554,278.0,303.5,275.0,298.0,16782.16,0.0,1.0
2020-02-26,11.17,11.61,10.97,11.31,554938,279.25,290.25,274.25,282.75,22197.52,0.0,1.0
2020-02-27,11.48,11.94,10.18,10.52,743711,287.0,298.5,254.5,263.0,29748.44,0.0,1.0
2020-02-28,12.15,12.28,10.62,10.63,640266,303.75,307.0,265.5,265.75,25610.64,0.0,1.0
2020-03-02,13.08,13.08,12.02,12.25,975728,327.0,327.0,300.5,306.25,39029.12,0.0,1.0
2020-03-03,12.45,13.44,11.99,13.0,665558,311.25,336.0,299.75,325.0,26622.32,0.0,1.0
2020-03-04,13.17,13.37,12.69,12.87,583900,329.25,334.25,317.25,321.75,23356,0.0,1.0
2020-03-05,12.94,13.52,12.75,12.91,438356,323.5,338.0,318.75,322.75,17534.24,0.0,1.0
2020-03-06,12.45,13.1,12.12,12.53,413709,311.25,327.5,303.0,313.25,16548.36,0.0,1.0
2020-03-09,11.3,12.24,11.2,11.47,523736,282.5,306.0,280.0,286.75,20949.44,0.0,1.0
2020-03-10,10.77,11.83,10.16,11.83,843068,269.25,295.75,254.0,295.75,33722.72,0.0,1.0
2020-03-11,9.96,10.76,9.74,10.52,508725,249.0,269.0,243.5,263.0,20349,0.0,1.0
2020-03-12,8.15,9.67,8.05,9.14,911729,203.75,241.75,201.25,228.5,36469.16,0.0,1.0
2020-03-13,8.32,8.73,6.49,8.67,974340,208.0,218.25,162.25,216.75,38973.6,0.0,1.0
2020-03-16,6.14,7.99,6.14,7.7,798547,153.5,199.75,153.5,192.5,31941.88,0.0,1.0
2020-03-17,5.69,6.53,5.42,6.48,1184323,142.25,163.25,135.5,162.0,47372.92,0.0,1.0
2020-03-18,6.27,6.34,4.52,5.47,1247101,156.75,158.5,113.0,136.75,49884.04,0.0,1.0
2020-03-19,7.98,8.01,6.16,6.27,1222543,199.5,200.25,154.0,156.75,48901.72,0.0,1.0
2020-03-20,8.1,8.27,7.26,8.0,976012,202.5,206.75,181.5,200.0,39040.48,0.0,1.0
2020-03-23,7.89,8.29,7.54,8.07,711307,197.25,207.25,188.5,201.75,28452.28,0.0,1.0
2020-03-24,9.35,9.38,7.8,8.0,932248,233.75,234.5,195.0,200.0,37289.92,0.0,1.0
2020-03-25,9.03,9.87,8.84,9.35,987172,225.75,246.75,221.0,233.75,39486.88,0.0,1.0
2020-03-26,9.64,9.81,8.95,9.15,904093,241.0,245.25,223.75,228.75,36163.72,0.0,1.0
2020-03-27,8.44,9.45,8.19,9.17,616529,211.0,236.25,204.75,229.25,24661.16,0.0,1.0
2020-03-30,8.67,9.0,8.17,8.51,468008,216.75,225.0,204.25,212.75,18720.32,0.0,1.0
2020-03-31,8.51,8.94,8.29,8.69,510179,212.75,223.5,207.25,217.25,20407.16,0.0,1.0
2020-04-01,7.78,8.49,7.71,8.2,744299,194.5,212.25,192.75,205.0,29771.96,0.0,1.0
2020-04-02,8.18,8.27,7.625,7.89,916628,204.5,206.75,190.625,197.25,36665.12,0.0,1.0
2020-04-03,7.53,8.28,7.35,8.18,706139,188.25,207.0,183.75,204.5,28245.56,0.0,1.0
2020-04-06,8.13,8.18,7.74,7.94,671241,203.25,204.5,193.5,198.5,26849.64,0.0,1.0
2020-04-07,7.7,8.52,7.14,8.52,923603,192.5,213.0,178.5,213.0,36944.12,0.0,1.0
2020-04-08,7.76,8.0,7.465,7.95,507613,194.0,200.0,186.625,198.75,20304.52,0.0,1.0
2020-04-09,8.55,8.815,7.789,8.0,1449307,213.75,220.375,194.725,200.0,57972.28,0.0,1.0
2020-04-13,8.42,8.87,8.13,8.63,809569,210.5,221.75,203.25,215.75,32382.76,0.0,1.0
2020-04-14,8.89,8.94,8.42,8.61,1391672,222.25,223.5,210.5,215.25,55666.88,0.0,1.0
2020-04-15,7.92,8.74,7.635,8.54,653694,198.0,218.5,190.875,213.5,26147.76,0.0,1.0
2020-04-16,8.22,8.27,7.5,7.93,520988,205.5,206.75,187.5,198.25,20839.52,0.0,1.0
2020-04-17,8.66,8.69,8.08,8.43,766408,216.5,217.25,202.0,210.75,30656.32,0.0,1.0
2020-04-20,8.2,8.95,8.11,8.42,868371,205.0,223.75,202.75,210.5,34734.84,0.0,1.0
2020-04-21,8.0,8.34,7.83,8.02,4266950,200.0,208.5,195.75,200.5,170678,0.0,1.0
2020-04-22,8.19,8.35,7.82,8.25,911616,204.75,208.75,195.5,206.25,36464.64,0.0,1.0
2020-04-23,8.56,9.8,8.38,8.88,1874333,214.0,245.0,209.5,222.0,74973.32,0.0,1.0
2020-04-24,8.86,9.0,8.4,8.6,1270736,221.5,225.0,210.0,215.0,50829.44,0.0,1.0
2020-04-27,8.97,9.225,8.82,9.01,1305584,224.25,230.625,220.5,225.25,52223.36,0.0,1.0
2020-04-28,8.71,9.53,8.675,9.28,673293,217.75,238.25,216.875,232.0,26931.72,0.0,1.0
2020-04-29,8.53,9.04,8.46,9.04,1008088,213.25,226.0,211.5,226.0,40323.52,0.0,1.0
2020-04-30,8.29,8.65,8.18,8.48,511953,207.25,216.25,204.5,212.0,20478.12,0.0,1.0
2020-05-01,7.92,8.06,7.45,8.03,509427,198.0,201.5,186.25,200.75,20377.08,0.0,1.0
2020-05-04,8.8,8.81,7.83,7.86,712360,220.0,220.25,195.75,196.5,28494.4,0.0,1.0
2020-05-05,8.72,8.99,8.49,8.99,573216,218.0,224.75,212.25,224.75,22928.64,0.0,1.0
2020-05-06,8.5,8.862,8.39,8.8,742488,212.5,221.55,209.75,220.0,29699.52,0.0,1.0
2020-05-07,9.15,9.26,8.67,8.77,1723479,228.75,231.5,216.75,219.25,68939.16,0.0,1.0
2020-05-08,10.14,10.5,9.075,9.26,1164243,253.5,262.5,226.875,231.5,46569.72,0.0,1.0
2020-05-11,10.25,10.43,9.78,10.2,1435170,256.25,260.75,244.5,255.0,57406.8,0.0,1.0
2020-05-12,10.7,11.88,10.31,10.53,1676087,267.5,297.0,257.75,263.25,67043.48,0.0,1.0
2020-05-13,10.36,11.38,9.7,10.65,974054,259.0,284.5,242.5,266.25,38962.16,0.0,1.0
2020-05-14,9.58,10.17,9.45,10.0,611710,239.5,254.25,236.25,250.0,24468.4,0.0,1.0
2020-05-15,10.765,10.77,9.362,9.49,655210,269.125,269.25,234.05,237.25,26208.4,0.0,1.0
2020-05-18,11.1,11.64,11.05,11.24,1340203,277.5,291.0,276.25,281.0,53608.12,0.0,1.0
2020-05-19,11.07,11.54,10.88,11.29,1300625,276.75,288.5,272.0,282.25,52025,0.0,1.0
2020-05-20,14.27,14.96,11.3,11.4,6441255,356.75,374.0,282.5,285.0,257650.2,0.0,1.0
2020-05-21,14.93,15.06,13.75,14.17,2248564,373.25,376.5,343.75,354.25,89942.56,0.0,1.0
2020-05-22,14.81,19.36,14.229,15.13,7766650,370.25,484.0,355.725,378.25,310666,0.0,1.0
2020-05-26,11.32,15.77,11.16,15.59,4835142,283.0,394.25,279.0,389.75,193405.68,0.0,1.0
2020-05-27,11.13,11.66,11.0,11.65,6026906,278.25,291.5,275.0,291.25,241076.24,0.0,1.0
2020-05-28,11.24,11.72,11.21,11.25,1926692,281.0,293.0,280.25,281.25,77067.68,0.0,1.0
2020-05-29,11.5,11.62,11.145,11.28,2152265,287.5,290.5,278.625,282.0,86090.6,0.0,1.0
2020-06-01,11.02,11.58,10.98,11.38,1835082,275.5,289.5,274.5,284.5,73403.28,0.0,1.0
2020-06-02,10.52,11.132,10.18,11.03,1468509,263.0,278.3,254.5,275.75,58740.36,0.0,1.0
2020-06-03,10.57,10.76,10.27,10.7,990736,264.25,269.0,256.75,267.5,39629.44,0.0,1.0
2020-06-04,9.665,10.54,9.56,10.42,1822003,241.625,263.5,239.0,260.5,72880.12,0.0,1.0
2020-06-05,9.74,10.63,9.68,10.038,1561622,243.5,265.75,242.0,250.95,62464.88,0.0,1.0
2020-06-08,10.22,10.425,9.55,9.97,915664,255.5,260.625,238.75,249.25,36626.56,0.0,1.0
2020-06-09,10.4,10.88,10.1,10.18,887983,260.0,272.0,252.5,254.5,35519.32,0.0,1.0
2020-06-10,9.91,10.54,9.87,10.43,811213,247.75,263.5,246.75,260.75,32448.52,0.0,1.0
2020-06-11,8.94,9.86,8.93,9.5,1243611,223.5,246.5,223.25,237.5,49744.44,0.0,1.0
2020-06-12,9.375,9.4,8.9,9.33,964472,234.375,235.0,222.5,233.25,38578.88,0.0,1.0
2020-06-15,10.45,10.45,9.24,9.4,1077147,261.25,261.25,231.0,235.0,43085.88,0.0,1.0
2020-06-16,10.54,10.85,9.9,10.71,1092366,263.5,271.25,247.5,267.75,43694.64,0.0,1.0
2020-06-17,10.54,11.35,10.45,10.56,1379327,263.5,283.75,261.25,264.0,55173.08,0.0,1.0
2020-06-18,10.8,10.93,10.38,10.4,1127405,270.0,273.25,259.5,260.0,45096.2,0.0,1.0
2020-06-19,10.62,11.21,10.62,10.89,2960001,265.5,280.25,265.5,272.25,118400.04,0.0,1.0
2020-06-22,11.84,12.24,10.64,10.75,1781934,296.0,306.0,266.0,268.75,71277.36,0.0,1.0
2020-06-23,12.25,12.54,11.83,12.0,2211664,306.25,313.5,295.75,300.0,88466.56,0.0,1.0
2020-06-24,12.92,13.17,12.1,12.12,2707732,323.0,329.25,302.5,303.0,108309.28,0.0,1.0
2020-06-25,14.02,14.1,12.85,13.0,2737103,350.5,352.5,321.25,325.0,109484.12,0.0,1.0
2020-06-26,13.52,13.77,13.01,13.77,3623036,338.0,344.25,325.25,344.25,144921.44,0.0,1.0
2020-06-29,13.84,14.16,13.285,13.37,1999870,346.0,354.0,332.125,334.25,79994.8,0.0,1.0
2020-06-30,14.57,14.67,13.83,14.02,2499088,364.25,366.75,345.75,350.5,99963.52,0.0,1.0
2020-07-01,15.03,15.37,14.35,14.48,2964829,375.75,384.25,358.75,362.0,118593.16,0.0,1.0
2020-07-02,14.68,15.35,14.55,15.3,1866689,367.0,383.75,363.75,382.5,74667.56,0.0,1.0
2020-07-06,15.46,16.0,14.76,15.04,1507365,386.5,400.0,369.0,376.0,60294.6,0.0,1.0
2020-07-07,15.35,15.62,14.65,15.24,1475042,383.75,390.5,366.25,381.0,59001.68,0.0,1.0
2020-07-08,15.5,15.58,15.06,15.5,523097,387.5,389.5,376.5,387.5,20923.88,0.0,1.0
2020-07-09,15.31,15.58,14.85,15.57,666759,382.75,389.5,371.25,389.25,26670.36,0.0,1.0
2020-07-10,14.69,15.66,14.47,15.38,710978,367.25,391.5,361.75,384.5,28439.12,0.0,1.0
2020-07-13,13.53,14.99,13.5,14.87,1059239,338.25,374.75,337.5,371.75,42369.56,0.0,1.0
2020-07-14,13.64,13.81,13.33,13.6,1117104,341.0,345.25,333.25,340.0,44684.16,0.0,1.0
2020-07-15,13.8,14.1,13.27,14.04,704256,345.0,352.5,331.75,351.0,28170.24,0.0,1.0
2020-07-16,13.4,13.99,13.18,13.7,619284,335.0,349.75,329.5,342.5,24771.36,0.0,1.0
2020-07-17,13.67,14.13,13.4,13.4,727921,341.75,353.25,335.0,335.0,29116.84,0.0,1.0
2020-07-20,13.91,13.99,13.53,13.7,758339,347.75,349.75,338.25,342.5,30333.56,0.0,1.0
2020-07-21,13.8,14.175,13.65,14.1,387294,345.0,354.375,341.25,352.5,15491.76,0.0,1.0
2020-07-22,13.85,14.03,13.65,13.66,358283,346.25,350.75,341.25,341.5,14331.32,0.0,1.0
2020-07-23,13.97,14.39,13.65,13.85,416485,349.25,359.75,341.25,346.25,16659.4,0.0,1.0
2020-07-24,13.81,13.99,13.37,13.92,585977,345.25,349.75,334.25,348.0,23439.08,0.0,1.0
2020-07-27,13.9,14.13,13.56,13.86,634905,347.5,353.25,339.0,346.5,25396.2,0.0,1.0
2020-07-28,12.91,13.9083,12.83,13.77,895994,322.75,347.7075,320.75,344.25,35839.76,0.0,1.0
2020-07-29,12.74,13.2,12.57,13.01,756356,318.5,330.0,314.25,325.25,30254.24,0.0,1.0
2020-07-30,13.03,13.29,12.44,12.56,1020878,325.75,332.25,311.0,314.0,40835.12,0.0,1.0
2020-07-31,12.39,13.11,11.62,13.01,1038033,309.75,327.75,290.5,325.25,41521.32,0.0,1.0
2020-08-03,13.505,13.56,12.46,12.54,799077,337.625,339.0,311.5,313.5,31963.08,0.0,1.0
2020-08-04,12.32,13.45,11.6201,13.37,1131282,308.0,336.25,290.5025,334.25,45251.28,0.0,1.0
2020-08-05,12.71,13.07,12.1,12.66,503840,317.75,326.75,302.5,316.5,20153.6,0.0,1.0
2020-08-06,12.55,13.5,12.2,13.2,690481,313.75,337.5,305.0,330.0,27619.24,0.0,1.0
2020-08-07,12.73,13.04,12.35,12.5,492785,318.25,326.0,308.75,312.5,19711.4,0.0,1.0
2020-08-10,12.75,13.09,12.54,12.95,508791,318.75,327.25,313.5,323.75,20351.64,0.0,1.0
2020-08-11,12.31,12.9,12.21,12.8,393074,307.75,322.5,305.25,320.0,15722.96,0.0,1.0
2020-08-12,12.3,12.48,11.95,12.4,612695,307.5,312.0,298.75,310.0,24507.8,0.0,1.0
2020-08-13,12.8,12.94,12.27,12.27,448972,320.0,323.5,306.75,306.75,17958.88,0.0,1.0
2020-08-14,12.17,12.71,11.92,12.66,565401,304.25,317.75,298.0,316.5,22616.04,0.0,1.0
2020-08-17,12.47,12.7515,11.94,12.14,658549,311.75,318.7875,298.5,303.5,26341.96,0.0,1.0
2020-08-18,11.92,12.51,11.33,12.44,598997,298.0,312.75,283.25,311.0,23959.88,0.0,1.0
2020-08-19,12.82,12.93,11.88,12.05,2080154,320.5,323.25,297.0,301.25,83206.16,0.0,1.0
2020-08-20,13.24,13.66,12.53,12.69,1332553,331.0,341.5,313.25,317.25,53302.12,0.0,1.0
2020-08-21,12.67,13.25,12.5973,13.21,598120,316.75,331.25,314.9325,330.25,23924.8,0.0,1.0
2020-08-24,12.96,12.98,12.62,12.75,631536,324.0,324.5,315.5,318.75,25261.44,0.0,1.0
2020-08-25,13.64,13.85,12.71,12.94,778139,341.0,346.25,317.75,323.5,31125.56,0.0,1.0
2020-08-26,13.24,13.74,13.19,13.61,368583,331.0,343.5,329.75,340.25,14743.32,0.0,1.0
2020-08-27,13.25,13.39,12.985,13.24,377677,331.25,334.75,324.625,331.0,15107.08,0.0,1.0
2020-08-28,13.57,13.59,13.04,13.2,323990,339.25,339.75,326.0,330.0,12959.6,0.0,1.0
2020-08-31,13.48,14.15,13.47,13.67,532031,337.0,353.75,336.75,341.75,21281.24,0.0,1.0
2020-09-01,12.95,13.5,12.66,13.31,881491,323.75,337.5,316.5,332.75,35259.64,0.0,1.0
2020-09-02,12.97,13.32,12.3416,12.95,854873,324.25,333.0,308.54,323.75,34194.92,0.0,1.0
2020-09-03,12.79,13.29,12.3901,12.83,663873,319.75,332.25,309.7525,320.75,26554.92,0.0,1.0
2020-09-04,12.91,13.09,12.0,12.84,647596,322.75,327.25,300.0,321.0,25903.84,0.0,1.0
2020-09-08,13.46,13.92,12.59,12.75,994229,336.5,348.0,314.75,318.75,39769.16,0.0,1.0
2020-09-09,14.83,14.92,13.675,13.73,969519,370.75,373.0,341.875,343.25,38780.76,0.0,1.0
2020-09-10,14.24,15.43,14.1978,14.89,892946,356.0,385.75,354.945,372.25,35717.84,0.0,1.0
2020-09-11,14.96,16.3199,14.52,14.74,2861005,374.0,407.9975,363.0,368.5,114440.2,0.0,1.0
2020-09-14,15.03,15.8873,14.76,15.37,1023156,375.75,397.1825,369.0,384.25,40926.24,0.0,1.0
2020-09-15,15.64,16.0,14.98,15.7701,1207546,391.0,400.0,374.5,394.2525,48301.84,0.0,1.0
2020-09-16,15.69,16.2,15.49,15.92,1140782,392.25,405.0,387.25,398.0,45631.28,0.0,1.0
2020-09-17,15.8,15.96,15.31,15.45,796519,395.0,399.0,382.75,386.25,31860.76,0.0,1.0
2020-09-18,15.87,16.08,15.5,16.0,3874616,396.75,402.0,387.5,400.0,154984.64,0.0,1.0
2020-09-21,14.83,16.05,14.66,16.02,889798,370.75,401.25,366.5,400.5,35591.92,0.0,1.0
2020-09-22,14.12,15.5372,13.73,14.83,688531,353.0,388.43,343.25,370.75,27541.24,0.0,1.0
2020-09-23,13.415,14.33,13.36,14.17,704327,335.375,358.25,334.0,354.25,28173.08,0.0,1.0
2020-09-24,12.55,13.3,12.4286,13.29,818223,313.75,332.5,310.715,332.25,32728.92,0.0,1.0
2020-09-25,12.97,13.2675,12.4,12.4,675370,324.25,331.6875,310.0,310.0,27014.8,0.0,1.0
2020-09-28,12.94,13.18,12.6,12.98,761564,323.5,329.5,315.0,324.5,30462.56,0.0,1.0
2020-09-29,13.08,13.26,12.82,12.85,508697,327.0,331.5,320.5,321.25,20347.88,0.0,1.0
2020-09-30,12.96,13.38,11.97,13.12,1386982,324.0,334.5,299.25,328.0,55479.28,0.0,1.0
2020-10-01,13.23,13.69,12.96,13.06,611310,330.75,342.25,324.0,326.5,24452.4,0.0,1.0
2020-10-02,13.07,13.365,12.66,12.95,377578,326.75,334.125,316.5,323.75,15103.12,0.0,1.0
2020-10-05,13.68,13.84,13.24,13.3,595293,342.0,346.0,331.0,332.5,23811.72,0.0,1.0
2020-10-06,13.96,14.48,13.7201,13.79,434094,349.0,362.0,343.0025,344.75,17363.76,0.0,1.0
2020-10-07,14.5,14.76,14.01,14.07,575123,362.5,369.0,350.25,351.75,23004.92,0.0,1.0
2020-10-08,14.45,14.8487,14.28,14.67,348276,361.25,371.2175,357.0,366.75,13931.04,0.0,1.0
2020-10-09,14.47,14.7,14.25,14.49,411743,361.75,367.5,356.25,362.25,16469.72,0.0,1.0
2020-10-12,14.6,14.75,14.24,14.47,348621,365.0,368.75,356.0,361.75,13944.84,0.0,1.0
2020-10-13,14.12,14.79,13.7101,14.5,796321,353.0,369.75,342.7525,362.5,31852.84,0.0,1.0
2020-10-14,13.87,14.65,13.5,14.07,653821,346.75,366.25,337.5,351.75,26152.84,0.0,1.0
2020-10-15,14.58,14.67,13.44,13.5,406309,364.5,366.75,336.0,337.5,16252.36,0.0,1.0
2020-10-16,14.01,14.91,12.9,14.52,1129563,350.25,372.75,322.5,363.0,45182.52,0.0,1.0
2020-10-19,13.77,14.37,13.76,14.12,373569,344.25,359.25,344.0,353.0,14942.76,0.0,1.0
2020-10-20,13.72,13.98,13.55,13.92,371567,343.0,349.5,338.75,348.0,14862.68,0.0,1.0
2020-10-21,13.7,14.24,13.43,13.74,725488,342.5,356.0,335.75,343.5,29019.52,0.0,1.0
2020-10-22,14.65,14.84,13.64,13.64,581125,366.25,371.0,341.0,341.0,23245,0.0,1.0
2020-10-23,14.61,14.8,14.1,14.75,348736,365.25,370.0,352.5,368.75,13949.44,0.0,1.0
2020-10-26,14.34,14.67,13.8747,14.44,1420438,358.5,366.75,346.8675,361.0,56817.52,0.0,1.0
2020-10-27,14.13,14.51,13.99,14.43,565632,353.25,362.75,349.75,360.75,22625.28,0.0,1.0
2020-10-28,13.5,13.9,13.3,13.78,391510,337.5,347.5,332.5,344.5,15660.4,0.0,1.0
2020-10-29,13.5,13.67,13.15,13.45,360548,337.5,341.75,328.75,336.25,14421.92,0.0,1.0
2020-10-30,12.91,13.73,12.66,13.48,471474,322.75,343.25,316.5,337.0,18858.96,0.0,1.0
2020-11-02,12.67,13.265,11.97,13.265,764227,316.75,331.625,299.25,331.625,30569.08,0.0,1.0
2020-11-03,13.14,13.3,12.55,12.705,399644,328.5,332.5,313.75,317.625,15985.76,0.0,1.0
2020-11-04,14.3,14.36,12.915,13.25,495653,357.5,359.0,322.875,331.25,19826.12,0.0,1.0
2020-11-05,13.88,14.48,13.32,14.41,370850,347.0,362.0,333.0,360.25,14834,0.0,1.0
2020-11-06,13.45,14.1,13.39,13.86,835091,336.25,352.5,334.75,346.5,33403.64,0.0,1.0
2020-11-09,14.4,14.88,14.02,14.28,692318,360.0,372.0,350.5,357.0,27692.72,0.0,1.0
2020-11-10,15.58,15.78,14.48,14.95,1546435,389.5,394.5,362.0,373.75,61857.4,0.0,1.0
2020-11-11,15.74,16.39,15.0,15.48,1224369,393.5,409.75,375.0,387.0,48974.76,0.0,1.0
2020-11-12,18.12,18.38,15.765,15.81,1877455,453.0,459.5,394.125,395.25,75098.2,0.0,1.0
2020-11-13,18.05,19.2904,17.37,18.64,1034202,451.25,482.26,434.25,466.0,41368.08,0.0,1.0
2020-11-16,19.53,19.55,18.28,18.31,784798,488.25,488.75,457.0,457.75,31391.92,0.0,1.0
2020-11-17,20.4,20.5,18.98,19.3,786612,510.0,512.5,474.5,482.5,31464.48,0.0,1.0
2020-11-18,20.84,21.19,20.13,20.41,985308,521.0,529.75,503.25,510.25,39412.32,0.0,1.0
2020-11-19,22.25,22.55,20.78,20.79,1697016,556.25,563.75,519.5,519.75,67880.64,0.0,1.0
2020-11-20,22.98,23.5,21.8,22.18,1286139,574.5,587.5,545.0,554.5,51445.56,0.0,1.0
2020-11-23,23.56,24.0,22.55,23.62,800297,589.0,600.0,563.75,590.5,32011.88,0.0,1.0
2020-11-24,23.18,24.0,23.01,24.0,798542,579.5,600.0,575.25,600.0,31941.68,0.0,1.0
2020-11-25,22.99,23.29,22.61,23.22,798178,574.75,582.25,565.25,580.5,31927.12,0.0,1.0
2020-11-27,23.27,23.69,22.965,23.05,367157,581.75,592.25,574.125,576.25,14686.28,0.0,1.0
2020-11-30,23.19,23.515,22.75,23.33,684925,579.75,587.875,568.75,583.25,27397,0.0,1.0
2020-12-01,23.4,24.05,23.05,23.42,681219,585.0,601.25,576.25,585.5,27248.76,0.0,1.0
2020-12-02,23.7,23.89,22.6,23.35,928680,592.5,597.25,565.0,583.75,37147.2,0.0,1.0
2020-12-03,23.81,24.2,23.48,23.7,623530,595.25,605.0,587.0,592.5,24941.2,0.0,1.0
2020-12-04,24.59,24.82,23.44,23.89,735741,614.75,620.5,586.0,597.25,29429.64,0.0,1.0
2020-12-07,26.23,28.2,25.89,27.05,840952,655.75,705.0,647.25,676.25,33638.08,0.0,1.0
2020-12-08,25.82,26.1,24.685,25.28,1009465,645.5,652.5,617.125,632.0,40378.6,0.0,1.0
2020-12-09,23.09,23.75,22.66,23.45,5057948,577.25,593.75,566.5,586.25,202317.92,0.0,1.0
2020-12-10,24.02,24.14,23.0,23.07,1409444,600.5,603.5,575.0,576.75,56377.76,0.0,1.0
2020-12-11,24.12,24.4,23.98,24.0,1270826,603.0,610.0,599.5,600.0,50833.04,0.0,1.0
2020-12-14,23.48,24.94,23.06,24.21,1409823,587.0,623.5,576.5,605.25,56392.92,0.0,1.0
2020-12-15,23.12,23.87,22.32,23.87,1194360,578.0,596.75,558.0,596.75,47774.4,0.0,1.0
2020-12-16,22.4,23.485,22.19,23.18,810002,560.0,587.125,554.75,579.5,32400.08,0.0,1.0
2020-12-17,21.99,22.44,21.6339,22.41,777957,549.75,561.0,540.8475,560.25,31118.28,0.0,1.0
2020-12-18,21.65,22.72,21.45,21.715,2631995,541.25,568.0,536.25,542.875,105279.8,0.0,1.0
2020-12-21,22.5,22.81,21.06,21.22,1427826,562.5,570.25,526.5,530.5,57113.04,0.0,1.0
2020-12-22,22.54,23.03,22.28,22.72,645023,563.5,575.75,557.0,568.0,25800.92,0.0,1.0
2020-12-23,22.46,22.8,22.1,22.49,507384,561.5,570.0,552.5,562.25,20295.36,0.0,1.0
2020-12-24,22.18,23.09,22.14,22.75,547914,554.5,577.25,553.5,568.75,21916.56,0.0,1.0
2020-12-28,21.16,22.3,21.03,22.12,617458,529.0,557.5,525.75,553.0,24698.32,0.0,1.0
2020-12-29,20.41,21.32,20.13,21.19,652495,510.25,533.0,503.25,529.75,26099.8,0.0,1.0
2020-12-30,20.52,20.98,20.2,20.44,375313,513.0,524.5,505.0,511.0,15012.52,0.0,1.0
2020-12-31,19.63,20.49,19.39,20.44,623476,490.75,512.25,484.75,511.0,24939.04,0.0,1.0
2021-01-04,19.64,20.62,19.158,19.64,987888,491.0,515.5,478.95,491.0,39515.52,0.0,1.0
2021-01-05,19.26,20.0175,19.1,19.6,833965,481.5,500.4375,477.5,490.0,33358.6,0.0,1.0
2021-01-06,18.86,19.67,18.57,19.38,1662963,471.5,491.75,464.25,484.5,66518.52,0.0,1.0
2021-01-07,20.09,20.29,19.02,19.08,793436,502.25,507.25,475.5,477.0,31737.44,0.0,1.0
2021-01-08,20.41,20.89,19.96,20.4,612049,510.25,522.25,499.0,510.0,24481.96,0.0,1.0
2021-01-11,19.895,20.83,19.85,20.29,806372,497.375,520.75,496.25,507.25,32254.88,0.0,1.0
2021-01-12,19.82,20.385,19.57,20.06,613580,495.5,509.625,489.25,501.5,24543.2,0.0,1.0
2021-01-13,18.97,19.9,18.83,19.72,442665,474.25,497.5,470.75,493.0,17706.6,0.0,1.0
2021-01-14,18.85,19.53,18.71,19.1227,1107734,471.25,488.25,467.75,478.0675,44309.36,0.0,1.0
2021-01-15,18.61,19.19,18.34,18.83,930574,465.25,479.75,458.5,470.75,37222.96,0.0,1.0
2021-01-19,19.02,19.789,18.69,19.405,1724268,475.5,494.725,467.25,485.125,68970.72,0.0,1.0
2021-01-20,18.27,19.26,18.22,19.02,641298,456.75,481.5,455.5,475.5,25651.92,0.0,1.0
2021-01-21,18.33,18.63,17.4,18.5,676749,458.25,465.75,435.0,462.5,27069.96,0.0,1.0
2021-01-22,18.44,18.72,17.57,18.1,478054,461.0,468.0,439.25,452.5,19122.16,0.0,1.0
2021-01-25,19.32,19.36,18.37,18.61,974878,483.0,484.0,459.25,465.25,38995.12,0.0,1.0
2021-01-26,19.56,20.3,19.42,19.48,1100501,489.0,507.5,485.5,487.0,44020.04,0.0,1.0
2021-01-27,18.78,20.66,18.48,19.36,2063361,469.5,516.5,462.0,484.0,82534.44,0.0,1.0
2021-01-28,19.0,19.63,18.775,19.0,781390,475.0,490.75,469.375,475.0,31255.6,0.0,1.0
2021-01-29,18.46,19.98,18.42,19.572,1415733,461.5,499.5,460.5,489.3,56629.32,0.0,1.0
2021-02-01,18.865,19.2,18.15,19.01,751388,471.625,480.0,453.75,475.25,30055.52,0.0,1.0
2021-02-02,19.52,19.9,19.01,19.01,1038140,488.0,497.5,475.25,475.25,41525.6,0.0,1.0
2021-02-03,19.08,19.82,18.9,19.41,758670,477.0,495.5,472.5,485.25,30346.8,0.0,1.0
2021-02-04,19.37,19.55,18.8001,19.11,479817,484.25,488.75,470.0025,477.75,19192.68,0.0,1.0
2021-02-05,20.32,20.5151,19.34,19.47,876579,508.0,512.8775,483.5,486.75,35063.16,0.0,1.0
2021-02-08,20.72,21.85,20.16,20.39,981296,518.0,546.25,504.0,509.75,39251.84,0.0,1.0
2021-02-09,20.37,21.2445,20.21,20.75,570794,509.25,531.1125,505.25,518.75,22831.76,0.0,1.0
2021-02-10,19.36,20.91,19.11,20.6,552660,484.0,522.75,477.75,515.0,22106.4,0.0,1.0
2021-02-11,19.22,19.8,18.71,19.43,567584,480.5,495.0,467.75,485.75,22703.36,0.0,1.0
2021-02-12,18.59,19.4,18.38,19.15,531401,464.75,485.0,459.5,478.75,21256.04,0.0,1.0
2021-02-16,18.64,19.335,18.38,19.335,477136,466.0,483.375,459.5,483.375,19085.44,0.0,1.0
2021-02-17,18.31,18.64,17.54,18.39,697399,457.75,466.0,438.5,459.75,27895.96,0.0,1.0
2021-02-18,17.79,18.27,17.71,18.18,540649,444.75,456.75,442.75,454.5,21625.96,0.0,1.0
2021-02-19,17.88,18.71,17.77,17.79,464286,447.0,467.75,444.25,444.75,18571.44,0.0,1.0
2021-02-22,17.22,18.19,17.14,17.76,777168,430.5,454.75,428.5,444.0,31086.72,0.0,1.0
2021-02-23,16.8,17.32,16.21,16.89,895157,420.0,433.0,405.25,422.25,35806.28,0.0,1.0
2021-02-24,17.35,17.48,16.56,16.82,496072,433.75,437.0,414.0,420.5,19842.88,0.0,1.0
2021-02-25,16.61,17.62,16.39,17.29,1003721,415.25,440.5,409.75,432.25,40148.84,0.0,1.0
2021-02-26,16.78,17.15,16.29,16.72,803602,419.5,428.75,407.25,418.0,32144.08,0.0,1.0
2021-03-01,17.105,17.5,16.72,17.14,636286,427.625,437.5,418.0,428.5,25451.44,0.0,1.0
2021-03-02,16.94,18.1,16.12,16.55,2060429,423.5,452.5,403.0,413.75,82417.16,0.0,1.0
2021-03-03,15.95,17.19,15.705,16.95,1124916,398.75,429.75,392.625,423.75,44996.64,0.0,1.0
2021-03-04,15.89,16.38,15.21,16.05,1101532,397.25,409.5,380.25,401.25,44061.28,0.0,1.0
2021-03-05,16.07,16.25,15.2,15.79,1163062,401.75,406.25,380.0,394.75,46522.48,0.0,1.0
2021-03-08,16.18,16.57,15.91,16.11,670272,404.5,414.25,397.75,402.75,26810.88,0.0,1.0
2021-03-09,16.54,16.9,16.07,16.38,592396,413.5,422.5,401.75,409.5,23695.84,0.0,1.0
2021-03-10,16.7,17.2,16.4,16.8,716409,417.5,430.0,410.0,420.0,28656.36,0.0,1.0
2021-03-11,16.995,17.11,16.75,16.95,773366,424.875,427.75,418.75,423.75,30934.64,0.0,1.0
2021-03-12,16.9,17.3,16.57,16.85,600426,422.5,432.5,414.25,421.25,24017.04,0.0,1.0
2021-03-15,17.3,18.0,16.86,18.0,1048874,432.5,450.0,421.5,450.0,41954.96,0.0,1.0
2021-03-16,16.5,17.39,16.1556,17.26,887765,412.5,434.75,403.89,431.5,35510.6,0.0,1.0
2021-03-17,16.39,16.52,15.98,16.34,901211,409.75,413.0,399.5,408.5,36048.44,0.0,1.0
2021-03-18,15.1,16.41,14.94,16.15,957303,377.5,410.25,373.5,403.75,38292.12,0.0,1.0
2021-03-19,15.04,15.47,14.72,15.27,3578087,376.0,386.75,368.0,381.75,143123.48,0.0,1.0
2021-03-22,15.41,15.71,14.95,15.25,528418,385.25,392.75,373.75,381.25,21136.72,0.0,1.0
2021-03-23,14.8,15.3,14.69,15.25,655259,370.0,382.5,367.25,381.25,26210.36,0.0,1.0
2021-03-24,14.18,15.38,14.15,14.88,728629,354.5,384.5,353.75,372.0,29145.16,0.0,1.0
2021-03-25,14.77,14.85,13.83,13.93,575613,369.25,371.25,345.75,348.25,23024.52,0.0,1.0
2021-03-26,14.8,14.93,13.98,14.82,748575,370.0,373.25,349.5,370.5,29943,0.0,1.0
2021-03-29,14.0,14.79,13.94,14.58,723412,350.0,369.75,348.5,364.5,28936.48,0.0,1.0
2021-03-30,14.22,14.45,13.47,13.89,665493,355.5,361.25,336.75,347.25,26619.72,0.0,1.0
2021-03-31,14.36,14.63,14.0,14.15,872931,359.0,365.75,350.0,353.75,34917.24,0.0,1.0
2021-04-01,14.91,15.13,14.32,14.54,981061,372.75,378.25,358.0,363.5,39242.44,0.0,1.0
2021-04-05,14.66,15.21,14.46,15.01,786761,366.5,380.25,361.5,375.25,31470.44,0.0,1.0
2021-04-06,14.145,14.74,13.98,14.74,732461,353.625,368.5,349.5,368.5,29298.44,0.0,1.0
2021-04-07,14.2,14.57,13.98,14.14,1097047,355.0,364.25,349.5,353.5,43881.88,0.0,1.0
2021-04-08,14.19,14.55,14.02,14.32,517697,354.75,363.75,350.5,358.0,20707.88,0.0,1.0
2021-04-09,13.77,14.275,13.48,14.275,647463,344.25,356.875,337.0,356.875,25898.52,0.0,1.0
2021-04-12,13.7,14.0,13.289,13.75,647525,342.5,350.0,332.225,343.75,25901,0.0,1.0
2021-04-13,13.9,13.91,13.5,13.74,428576,347.5,347.75,337.5,343.5,17143.04,0.0,1.0
2021-04-14,13.85,14.36,13.7968,13.93,459593,346.25,359.0,344.92,348.25,18383.72,0.0,1.0
2021-04-15,13.94,14.19,13.59,13.92,1073585,348.5,354.75,339.75,348.0,42943.4,0.0,1.0
2021-04-16,13.28,13.93,13.14,13.93,632342,332.0,348.25,328.5,348.25,25293.68,0.0,1.0
2021-04-19,13.3,13.4936,13.05,13.2,822681,332.5,337.34,326.25,330.0,32907.24,0.0,1.0
2021-04-20,13.29,13.525,12.97,13.22,2951876,332.25,338.125,324.25,330.5,118075.04,0.0,1.0
2021-04-21,13.64,13.72,12.84,13.19,3842527,341.0,343.0,321.0,329.75,153701.08,0.0,1.0
2021-04-22,14.31,14.5,13.5,13.59,630373,357.75,362.5,337.5,339.75,25214.92,0.0,1.0
2021-04-23,14.14,14.62,14.1,14.33,538019,353.5,365.5,352.5,358.25,21520.76,0.0,1.0
2021-04-26,14.49,14.63,14.15,14.15,1564943,362.25,365.75,353.75,353.75,62597.72,0.0,1.0
2021-04-27,14.65,14.95,14.36,14.59,549846,366.25,373.75,359.0,364.75,21993.84,0.0,1.0
2021-04-28,14.34,14.66,14.2,14.53,1025577,358.5,366.5,355.0,363.25,41023.08,0.0,1.0
2021-04-29,14.53,14.91,14.15,14.41,817256,363.25,372.75,353.75,360.25,32690.24,0.0,1.0
2021-04-30,14.06,14.57,14.01,14.32,470428,351.5,364.25,350.25,358.0,18817.12,0.0,1.0
2021-05-03,14.05,14.36,14.01,14.11,433878,351.25,359.0,350.25,352.75,17355.12,0.0,1.0
2021-05-04,13.65,14.01,13.26,13.86,1291163,341.25,350.25,331.5,346.5,51646.52,0.0,1.0
2021-05-05,13.5,14.17,13.42,13.83,808363,337.5,354.25,335.5,345.75,32334.52,0.0,1.0
2021-05-06,12.89,13.77,12.67,13.77,1965664,322.25,344.25,316.75,344.25,78626.56,0.0,1.0
2021-05-07,13.59,13.62,13.0,13.01,793770,339.75,340.5,325.0,325.25,31750.8,0.0,1.0
2021-05-10,13.24,13.57,12.92,13.44,524314,331.0,339.25,323.0,336.0,20972.56,0.0,1.0
2021-05-11,13.91,14.37,12.8,12.93,1077630,347.75,359.25,320.0,323.25,43105.2,0.0,1.0
2021-05-12,13.83,14.47,13.71,13.71,544181,345.75,361.75,342.75,342.75,21767.24,0.0,1.0
2021-05-13,14.72,15.5,14.12,14.81,1228161,368.0,387.5,353.0,370.25,49126.44,0.0,1.0
2021-05-14,14.99,15.36,14.17,14.66,1247105,374.75,384.0,354.25,366.5,49884.2,0.0,1.0
2021-05-17,14.37,15.0,14.24,14.88,571276,359.25,375.0,356.0,372.0,22851.04,0.0,1.0
2021-05-18,14.53,15.04,14.275,14.31,677197,363.25,376.0,356.875,357.75,27087.88,0.0,1.0
2021-05-19,14.04,14.79,13.93,14.56,737181,351.0,369.75,348.25,364.0,29487.24,0.0,1.0
2021-05-20,14.35,14.55,14.04,14.1,927649,358.75,363.75,351.0,352.5,37105.96,0.0,1.0
2021-05-21,13.77,14.62,13.75,14.48,688277,344.25,365.5,343.75,362.0,27531.08,0.0,1.0
2021-05-24,13.59,14.05,13.31,13.84,996298,339.75,351.25,332.75,346.0,39851.92,0.0,1.0
2021-05-25,13.23,13.94,13.22,13.7,462241,330.75,348.5,330.5,342.5,18489.64,0.0,1.0
2021-05-26,13.62,13.7,13.27,13.33,595688,340.5,342.5,331.75,333.25,23827.52,0.0,1.0
2021-05-27,13.68,13.83,13.54,13.82,1229560,342.0,345.75,338.5,345.5,49182.4,0.0,1.0
2021-05-28,13.56,14.12,13.54,13.78,894013,339.0,353.0,338.5,344.5,35760.52,0.0,1.0
2021-06-01,13.97,14.04,13.44,13.51,808220,349.25,351.0,336.0,337.75,32328.8,0.0,1.0
2021-06-02,13.83,14.23,13.6478,14.1,493709,345.75,355.75,341.195,352.5,19748.36,0.0,1.0
2021-06-03,13.33,14.0,13.29,13.83,872158,333.25,350.0,332.25,345.75,34886.32,0.0,1.0
2021-06-04,13.18,13.56,13.15,13.33,352632,329.5,339.0,328.75,333.25,14105.28,0.0,1.0
2021-06-07,14.06,14.215,13.11,13.2,1155742,351.5,355.375,327.75,330.0,46229.68,0.0,1.0
2021-06-08,13.8,14.29,13.42,14.06,746896,345.0,357.25,335.5,351.5,29875.84,0.0,1.0
2021-06-09,14.26,14.45,13.92,13.94,1009270,356.5,361.25,348.0,348.5,40370.8,0.0,1.0
2021-06-10,14.38,14.5,14.16,14.22,669755,359.5,362.5,354.0,355.5,26790.2,0.0,1.0
2021-06-11,14.4,14.58,14.26,14.5,477765,360.0,364.5,356.5,362.5,19110.6,0.0,1.0
2021-06-14,14.66,14.92,14.42,14.58,1249970,366.5,373.0,360.5,364.5,49998.8,0.0,1.0
2021-06-15,14.0,14.94,13.99,14.67,958977,350.0,373.5,349.75,366.75,38359.08,0.0,1.0
2021-06-16,15.36,15.44,14.57,14.68,1238039,384.0,386.0,364.25,367.0,49521.56,0.0,1.0
2021-06-17,15.36,15.45,15.01,15.19,743820,384.0,386.25,375.25,379.75,29752.8,0.0,1.0
2021-06-18,15.01,15.3,14.835,15.13,1338462,375.25,382.5,370.875,378.25,53538.48,0.0,1.0
2021-06-21,15.65,15.75,14.88,15.03,639551,391.25,393.75,372.0,375.75,25582.04,0.0,1.0
2021-06-22,15.61,15.66,15.04,15.56,571621,390.25,391.5,376.0,389.0,22864.84,0.0,1.0
2021-06-23,15.5,15.9299,15.46,15.65,744604,387.5,398.2475,386.5,391.25,29784.16,0.0,1.0
2021-06-24,16.58,16.61,15.54,15.54,1405387,414.5,415.25,388.5,388.5,56215.48,0.0,1.0
2021-06-25,16.35,16.51,15.8,16.32,2961007,408.75,412.75,395.0,408.0,118440.28,0.0,1.0
2021-06-28,16.04,16.85,16.04,16.4,421848,401.0,421.25,401.0,410.0,16873.92,0.0,1.0
2021-06-29,15.54,16.18,15.5,16.15,439761,388.5,404.5,387.5,403.75,17590.44,0.0,1.0
2021-06-30,15.55,15.8,15.26,15.48,1353990,388.75,395.0,381.5,387.0,54159.6,0.0,1.0
2021-07-01,16.05,16.06,15.4201,15.67,998362,401.25,401.5,385.5025,391.75,39934.48,0.0,1.0
2021-07-02,15.92,16.1,15.72,16.1,627817,398.0,402.5,393.0,402.5,25112.68,0.0,1.0
2021-07-06,14.56,15.95,14.56,15.89,781864,364.0,398.75,364.0,397.25,31274.56,0.0,1.0
2021-07-07,14.59,14.74,14.19,14.55,535676,364.75,368.5,354.75,363.75,21427.04,0.0,1.0
2021-07-08,14.51,14.78,14.3,14.3,948817,362.75,369.5,357.5,357.5,37952.68,0.0,1.0
2021-07-09,14.15,14.59,14.11,14.57,904467,353.75,364.75,352.75,364.25,36178.68,0.0,1.0
2021-07-12,13.98,14.17,13.81,14.02,581775,349.5,354.25,345.25,350.5,23271,0.0,1.0
2021-07-13,13.77,13.93,13.41,13.83,695960,344.25,348.25,335.25,345.75,27838.4,0.0,1.0
2021-07-14,13.54,13.93,13.41,13.87,522369,338.5,348.25,335.25,346.75,20894.76,0.0,1.0
2021-07-15,13.68,13.76,13.28,13.49,745957,342.0,344.0,332.0,337.25,29838.28,0.0,1.0
2021-07-16,13.26,13.87,13.2,13.81,456416,331.5,346.75,330.0,345.25,18256.64,0.0,1.0
2021-07-19,12.96,13.22,12.72,13.0,551925,324.0,330.5,318.0,325.0,22077,0.0,1.0
2021-07-20,13.16,13.2,12.75,12.92,874628,329.0,330.0,318.75,323.0,34985.12,0.0,1.0
2021-07-21,13.42,13.5867,13.11,13.25,706648,335.5,339.6675,327.75,331.25,28265.92,0.0,1.0
2021-07-22,13.04,13.41,12.99,13.33,412363,326.0,335.25,324.75,333.25,16494.52,0.0,1.0
2021-07-23,12.77,13.18,12.72,13.18,434716,319.25,329.5,318.0,329.5,17388.64,0.0,1.0
2021-07-26,12.65,12.94,12.56,12.78,376723,316.25,323.5,314.0,319.5,15068.92,0.0,1.0
2021-07-27,12.59,12.81,12.32,12.54,518466,314.75,320.25,308.0,313.5,20738.64,0.0,1.0
2021-07-28,13.19,13.26,12.68,12.68,653992,329.75,331.5,317.0,317.0,26159.68,0.0,1.0
2021-07-29,13.05,13.31,12.95,13.23,681463,326.25,332.75,323.75,330.75,27258.52,0.0,1.0
2021-07-30,12.75,13.05,12.69,12.9,592016,318.75,326.25,317.25,322.5,23680.64,0.0,1.0
2021-08-02,12.92,13.12,12.71,12.83,438079,323.0,328.0,317.75,320.75,17523.16,0.0,1.0
2021-08-03,12.59,13.03,12.45,13.03,1018400,314.75,325.75,311.25,325.75,40736,0.0,1.0
2021-08-04,12.4,12.84,12.36,12.56,347509,310.0,321.0,309.0,314.0,13900.36,0.0,1.0
2021-08-05,12.87,12.92,12.23,12.37,546470,321.75,323.0,305.75,309.25,21858.8,0.0,1.0
2021-08-06,12.64,12.93,12.45,12.85,427498,316.0,323.25,311.25,321.25,17099.92,0.0,1.0
2021-08-09,12.49,12.8,12.3814,12.61,301521,312.25,320.0,309.535,315.25,12060.84,0.0,1.0
2021-08-10,12.74,13.66,12.61,13.15,1062499,318.5,341.5,315.25,328.75,42499.96,0.0,1.0
2021-08-11,12.55,12.705,12.3,12.67,474394,313.75,317.625,307.5,316.75,18975.76,0.0,1.0
2021-08-12,12.56,12.7,12.4,12.55,586632,314.0,317.5,310.0,313.75,23465.28,0.0,1.0
2021-08-13,12.45,12.63,12.3625,12.52,289855,311.25,315.75,309.0625,313.0,11594.2,0.0,1.0
2021-08-16,12.41,12.625,12.21,12.43,359277,310.25,315.625,305.25,310.75,14371.08,0.0,1.0
2021-08-17,12.69,12.74,12.18,12.18,604450,317.25,318.5,304.5,304.5,24178,0.0,1.0
2021-08-18,12.51,12.91,12.36,12.68,619812,312.75,322.75,309.0,317.0,24792.48,0.0,1.0
2021-08-19,11.99,12.67,11.95,12.48,695814,299.75,316.75,298.75,312.0,27832.56,0.0,1.0
2021-08-20,12.63,12.89,11.81,11.88,691791,315.75,322.25,295.25,297.0,27671.64,0.0,1.0
2021-08-23,13.55,14.1,12.61,12.7,1086109,338.75,352.5,315.25,317.5,43444.36,0.0,1.0
2021-08-24,13.56,13.57,13.08,13.52,423165,339.0,339.25,327.0,338.0,16926.6,0.0,1.0
2021-08-25,13.83,14.08,13.45,13.62,1263758,345.75,352.0,336.25,340.5,50550.32,0.0,1.0
2021-08-26,13.87,14.125,13.605,13.73,410981,346.75,353.125,340.125,343.25,16439.24,0.0,1.0
2021-08-27,14.7,14.79,13.73,13.85,1143638,367.5,369.75,343.25,346.25,45745.52,0.0,1.0
2021-08-30,14.73,15.18,14.64,14.76,834967,368.25,379.5,366.0,369.0,33398.68,0.0,1.0
2021-08-31,14.98,15.14,14.65,14.74,2395340,374.5,378.5,366.25,368.5,95813.6,0.0,1.0
2021-09-01,15.69,15.84,14.73,14.94,735195,392.25,396.0,368.25,373.5,29407.8,0.0,1.0
2021-09-02,16.12,16.26,15.71,15.8,605779,403.0,406.5,392.75,395.0,24231.16,0.0,1.0
2021-09-03,15.56,16.13,15.54,16.0,601229,389.0,403.25,388.5,400.0,24049.16,0.0,1.0
2021-09-07,15.31,15.76,15.08,15.48,646446,382.75,394.0,377.0,387.0,25857.84,0.0,1.0
2021-09-08,14.9,15.3,14.73,15.3,500672,372.5,382.5,368.25,382.5,20026.88,0.0,1.0
2021-09-09,15.07,15.33,14.58,14.81,410016,376.75,383.25,364.5,370.25,16400.64,0.0,1.0
2021-09-10,15.68,15.81,14.75,15.09,719260,392.0,395.25,368.75,377.25,28770.4,0.0,1.0
2021-09-13,16.07,16.3,15.27,15.765,1041431,401.75,407.5,381.75,394.125,41657.24,0.0,1.0
2021-09-14,15.66,16.05,15.5,16.03,630251,391.5,401.25,387.5,400.75,25210.04,0.0,1.0
2021-09-15,15.9,16.16,15.51,15.68,452297,397.5,404.0,387.75,392.0,18091.88,0.0,1.0
2021-09-16,15.87,16.08,15.47,15.88,675884,396.75,402.0,386.75,397.0,27035.36,0.0,1.0
2021-09-17,16.08,16.25,15.43,16.01,1608250,402.0,406.25,385.75,400.25,64330,0.0,1.0
2021-09-20,16.24,16.4,15.47,15.47,824122,406.0,410.0,386.75,386.75,32964.88,0.0,1.0
2021-09-21,16.38,16.6784,16.09,16.27,711795,409.5,416.96,402.25,406.75,28471.8,0.0,1.0
2021-09-22,16.79,17.07,16.37,16.44,893237,419.75,426.75,409.25,411.0,35729.48,0.0,1.0
2021-09-23,17.3,17.39,16.79,16.9,670831,432.5,434.75,419.75,422.5,26833.24,0.0,1.0
2021-09-24,17.0,17.24,16.9101,17.05,391142,425.0,431.0,422.7525,426.25,15645.68,0.0,1.0
2021-09-27,17.47,17.7,17.05,17.17,827582,436.75,442.5,426.25,429.25,33103.28,0.0,1.0
2021-09-28,17.39,18.16,17.28,17.3966,1607646,434.75,454.0,432.0,434.915,64305.84,0.0,1.0
2021-09-29,17.55,17.89,17.25,17.75,759695,438.75,447.25,431.25,443.75,30387.8,0.0,1.0
2021-09-30,17.9,18.35,17.39,17.62,842549,447.5,458.75,434.75,440.5,33701.96,0.0,1.0
2021-10-01,17.5,18.0,17.04,17.73,1264981,437.5,450.0,426.0,443.25,50599.24,0.0,1.0
2021-10-04,17.45,17.925,17.3,17.47,895621,436.25,448.125,432.5,436.75,35824.84,0.0,1.0
2021-10-05,17.48,17.84,17.07,17.66,856542,437.0,446.0,426.75,441.5,34261.68,0.0,1.0
2021-10-06,17.41,17.68,17.045,17.045,608572,435.25,442.0,426.125,426.125,24342.88,0.0,1.0
2021-10-07,17.62,17.765,17.3,17.46,756965,440.5,444.125,432.5,436.5,30278.6,0.0,1.0
2021-10-08,17.05,17.57,16.9058,17.57,547884,426.25,439.25,422.645,439.25,21915.36,0.0,1.0
2021-10-11,16.93,17.22,16.83,17.15,509105,423.25,430.5,420.75,428.75,20364.2,0.0,1.0
2021-10-12,17.98,18.01,16.81,16.97,1156575,449.5,450.25,420.25,424.25,46263,0.0,1.0
2021-10-13,15.66,17.97,15.34,17.9,1837935,391.5,449.25,383.5,447.5,73517.4,0.0,1.0
2021-10-14,15.76,15.98,15.01,15.87,1442144,394.0,399.5,375.25,396.75,57685.76,0.0,1.0
2021-10-15,15.12,15.97,15.1,15.95,798158,378.0,399.25,377.5,398.75,31926.32,0.0,1.0
2021-10-18,14.7,15.2756,14.55,15.07,628523,367.5,381.89,363.75,376.75,25140.92,0.0,1.0
2021-10-19,15.13,15.17,14.41,14.67,842861,378.25,379.25,360.25,366.75,33714.44,0.0,1.0
2021-10-20,15.71,15.825,15.02,15.02,533204,392.75,395.625,375.5,375.5,21328.16,0.0,1.0
2021-10-21,15.81,15.97,15.45,15.71,496449,395.25,399.25,386.25,392.75,19857.96,0.0,1.0
2021-10-22,16.03,16.06,15.55,15.67,593692,400.75,401.5,388.75,391.75,23747.68,0.0,1.0
2021-10-25,15.18,16.07,15.14,16.07,902060,379.5,401.75,378.5,401.75,36082.4,0.0,1.0
2021-10-26,15.2,15.36,14.96,15.3,698408,380.0,384.0,374.0,382.5,27936.32,0.0,1.0
2021-10-27,14.98,15.2802,14.98,15.2,605332,374.5,382.005,374.5,380.0,24213.28,0.0,1.0
2021-10-28,15.64,15.65,14.88,15.01,542123,391.0,391.25,372.0,375.25,21684.92,0.0,1.0
2021-10-29,15.48,16.18,15.4,16.18,360599,387.0,404.5,385.0,404.5,14423.96,0.0,1.0
2021-11-01,16.51,16.58,15.28,15.6,554212,412.75,414.5,382.0,390.0,22168.48,0.0,1.0
2021-11-02,17.36,17.39,15.97,16.41,753550,434.0,434.75,399.25,410.25,30142,0.0,1.0
2021-11-03,18.75,18.84,17.18,17.39,978899,468.75,471.0,429.5,434.75,39155.96,0.0,1.0
2021-11-04,19.89,20.04,18.08,18.37,969920,497.25,501.0,452.0,459.25,38796.8,0.0,1.0
2021-11-05,18.17,19.46,18.09,19.46,872620,454.25,486.5,452.25,486.5,34904.8,0.0,1.0
2021-11-08,17.64,18.45,17.4,18.34,1748504,441.0,461.25,435.0,458.5,69940.16,0.0,1.0
2021-11-09,17.93,18.04,17.38,17.71,675787,448.25,451.0,434.5,442.75,27031.48,0.0,1.0
2021-11-10,17.3,18.11,17.21,17.7,428227,432.5,452.75,430.25,442.5,17129.08,0.0,1.0
2021-11-11,17.54,17.8,17.37,17.53,552433,438.5,445.0,434.25,438.25,22097.32,0.0,1.0
2021-11-12,17.62,17.77,17.35,17.62,848436,440.5,444.25,433.75,440.5,33937.44,0.0,1.0
2021-11-15,17.07,18.0,16.95,17.64,1573870,426.75,450.0,423.75,441.0,62954.8,0.0,1.0
2021-11-16,17.37,17.45,16.303,16.47,1012905,434.25,436.25,407.575,411.75,40516.2,0.0,1.0
2021-11-17,17.8,17.92,17.3,17.3,1369537,445.0,448.0,432.5,432.5,54781.48,0.0,1.0
2021-11-18,17.83,18.09,17.595,17.89,704394,445.75,452.25,439.875,447.25,28175.76,0.0,1.0
2021-11-19,18.3,18.5,17.5,17.67,543999,457.5,462.5,437.5,441.75,21759.96,0.0,1.0
2021-11-22,18.19,18.85,18.1,18.46,915398,454.75,471.25,452.5,461.5,36615.92,0.0,1.0
2021-11-23,18.07,18.2,17.12,18.13,737470,451.75,455.0,428.0,453.25,29498.8,0.0,1.0
2021-11-24,18.15,18.18,17.61,17.97,340461,453.75,454.5,440.25,449.25,13618.44,0.0,1.0
2021-11-26,17.57,18.0704,17.03,17.81,414324,439.25,451.76,425.75,445.25,16572.96,0.0,1.0
2021-11-29,17.79,18.3484,17.49,17.57,764982,444.75,458.71,437.25,439.25,30599.28,0.0,1.0
2021-11-30,17.89,17.9799,17.23,17.65,474745,447.25,449.4975,430.75,441.25,18989.8,0.0,1.0
2021-12-01,17.36,18.61,17.35,18.05,902072,434.0,465.25,433.75,451.25,36082.88,0.0,1.0
2021-12-02,18.01,18.12,17.025,17.025,486957,450.25,453.0,425.625,425.625,19478.28,0.0,1.0
2021-12-03,17.09,18.26,16.83,18.19,620404,427.25,456.5,420.75,454.75,24816.16,0.0,1.0
2021-12-06,16.98,17.43,16.36,17.0,696566,424.5,435.75,409.0,425.0,27862.64,0.0,1.0
2021-12-07,17.89,18.31,17.0,17.0,712509,447.25,457.75,425.0,425.0,28500.36,0.0,1.0
2021-12-08,17.52,18.025,17.41,17.99,775809,438.0,450.625,435.25,449.75,31032.36,0.0,1.0
2021-12-09,16.31,17.5099,16.13,17.33,930274,407.75,437.7475,403.25,433.25,37210.96,0.0,1.0
2021-12-10,15.98,16.925,15.74,16.55,749897,399.5,423.125,393.5,413.75,29995.88,0.0,1.0
2021-12-13,15.66,16.195,15.26,16.04,624880,391.5,404.875,381.5,401.0,24995.2,0.0,1.0
2021-12-14,15.71,16.05,15.19,15.4,935341,392.75,401.25,379.75,385.0,37413.64,0.0,1.0
2021-12-15,16.03,16.15,15.09,15.66,898511,400.75,403.75,377.25,391.5,35940.44,0.0,1.0
2021-12-16,15.27,16.47,15.16,16.18,642716,381.75,411.75,379.0,404.5,25708.64,0.0,1.0
2021-12-17,15.15,15.62,14.77,15.18,2223643,378.75,390.5,369.25,379.5,88945.72,0.0,1.0
2021-12-20,15.69,15.73,14.69,15.15,1860965,392.25,393.25,367.25,378.75,74438.6,0.0,1.0
2021-12-21,15.56,15.91,15.12,15.72,984158,389.0,397.75,378.0,393.0,39366.32,0.0,1.0
2021-12-22,16.35,16.41,15.28,15.62,1381965,408.75,410.25,382.0,390.5,55278.6,0.0,1.0
2021-12-23,17.31,17.5,16.34,16.34,679889,432.75,437.5,408.5,408.5,27195.56,0.0,1.0
2021-12-27,17.13,17.23,16.91,17.21,612511,428.25,430.75,422.75,430.25,24500.44,0.0,1.0
2021-12-28,17.24,17.75,17.14,17.14,668271,431.0,443.75,428.5,428.5,26730.84,0.0,1.0
2021-12-29,17.04,17.47,16.8895,17.47,272804,426.0,436.75,422.2375,436.75,10912.16,0.0,1.0
2021-12-30,16.12,17.39,16.08,17.34,495318,403.0,434.75,402.0,433.5,19812.72,0.0,1.0
2021-12-31,15.76,16.55,15.68,16.3,324681,394.0,413.75,392.0,407.5,12987.24,0.0,1.0
2022-01-03,16.89,16.93,15.68,16.01,829550,422.25,423.25,392.0,400.25,33182,0.0,1.0
2022-01-04,16.27,16.91,16.02,16.76,572483,406.75,422.75,400.5,419.0,22899.32,0.0,1.0
2022-01-05,15.58,16.59,15.54,15.96,1403712,389.5,414.75,388.5,399.0,56148.48,0.0,1.0
2022-01-06,15.98,16.15,15.38,15.54,876989,399.5,403.75,384.5,388.5,35079.56,0.0,1.0
2022-01-07,15.71,16.44,15.5,15.99,1030283,392.75,411.0,387.5,399.75,41211.32,0.0,1.0
2022-01-10,15.88,16.015,15.08,15.29,877339,397.0,400.375,377.0,382.25,35093.56,0.0,1.0
2022-01-11,15.44,16.08,15.34,15.76,687218,386.0,402.0,383.5,394.0,27488.72,0.0,1.0
2022-01-12,14.39,15.5704,14.33,15.46,521811,359.75,389.26,358.25,386.5,20872.44,0.0,1.0
2022-01-13,14.23,14.76,13.93,14.44,598310,355.75,369.0,348.25,361.0,23932.4,0.0,1.0
2022-01-14,16.07,16.23,14.38,14.4,1811574,401.75,405.75,359.5,360.0,72462.96,0.0,1.0
2022-01-18,14.91,15.99,14.83,15.82,1154151,372.75,399.75,370.75,395.5,46166.04,0.0,1.0
2022-01-19,15.22,16.02,14.91,15.17,879520,380.5,400.5,372.75,379.25,35180.8,0.0,1.0
2022-01-20,14.31,15.7,14.22,15.48,833032,357.75,392.5,355.5,387.0,33321.28,0.0,1.0
2022-01-21,13.99,14.71,13.98,14.37,1031447,349.75,367.75,349.5,359.25,41257.88,0.0,1.0
2022-01-24,14.66,14.78,13.1,13.99,1804082,366.5,369.5,327.5,349.75,72163.28,0.0,1.0
2022-01-25,15.1,15.42,14.35,14.48,883348,377.5,385.5,358.75,362.0,35333.92,0.0,1.0
2022-01-26,15.25,16.11,15.1,15.46,940034,381.25,402.75,377.5,386.5,37601.36,0.0,1.0
2022-01-27,14.26,16.35,14.17,16.0,875905,356.5,408.75,354.25,400.0,35036.2,0.0,1.0
2022-01-28,14.86,14.87,13.94,14.16,1140117,371.5,371.75,348.5,354.0,45604.68,0.0,1.0
2022-01-31,15.36,15.39,14.61,14.61,659120,384.0,384.75,365.25,365.25,26364.8,0.0,1.0
2022-02-01,15.47,15.85,15.01,15.36,1252542,386.75,396.25,375.25,384.0,50101.68,0.0,1.0
2022-02-02,14.75,15.695,14.48,15.43,824171,368.75,392.375,362.0,385.75,32966.84,0.0,1.0
2022-02-03,14.75,14.94,14.47,14.62,826102,368.75,373.5,361.75,365.5,33044.08,0.0,1.0
2022-02-04,14.61,14.955,14.26,14.6,477365,365.25,373.875,356.5,365.0,19094.6,0.0,1.0
2022-02-07,15.2,15.31,14.46,14.46,465460,380.0,382.75,361.5,361.5,18618.4,0.0,1.0
2022-02-08,15.22,15.35,14.8,15.11,316983,380.5,383.75,370.0,377.75,12679.32,0.0,1.0
2022-02-09,15.73,15.93,15.07,15.07,726390,393.25,398.25,376.75,376.75,29055.6,0.0,1.0
2022-02-10,15.01,16.07,14.69,15.33,744946,375.25,401.75,367.25,383.25,29797.84,0.0,1.0
2022-02-11,14.56,15.28,14.48,15.05,553950,364.0,382.0,362.0,376.25,22158,0.0,1.0
2022-02-14,14.24,14.72,14.08,14.72,750218,356.0,368.0,352.0,368.0,30008.72,0.0,1.0
2022-02-15,14.97,15.089,14.37,14.37,509129,374.25,377.225,359.25,359.25,20365.16,0.0,1.0
2022-02-16,14.74,14.97,14.32,14.97,340089,368.5,374.25,358.0,374.25,13603.56,0.0,1.0
2022-02-17,13.68,14.66,13.55,14.6,648850,342.0,366.5,338.75,365.0,25954,0.0,1.0
2022-02-18,13.12,13.15,11.5,11.76,1863073,328.0,328.75,287.5,294.0,74522.92,0.0,1.0
2022-02-22,13.22,13.61,12.82,12.82,482898,330.5,340.25,320.5,320.5,19315.92,0.0,1.0
2022-02-23,12.76,13.4,12.72,13.4,680929,319.0,335.0,318.0,335.0,27237.16,0.0,1.0
2022-02-24,13.22,13.28,11.84,12.1,1064258,330.5,332.0,296.0,302.5,42570.32,0.0,1.0
2022-02-25,13.19,13.37,12.79,13.37,447604,329.75,334.25,319.75,334.25,17904.16,0.0,1.0
2022-02-28,12.85,13.295,12.63,13.11,1344332,321.25,332.375,315.75,327.75,53773.28,0.0,1.0
2022-03-01,10.21,12.83,9.93,12.1,2315981,255.25,320.75,248.25,302.5,92639.24,0.0,1.0
2022-03-02,9.8,10.475,9.52,10.11,1420400,245.0,261.875,238.0,252.75,56816,0.0,1.0
2022-03-03,9.41,10.09,9.16,9.92,1891602,235.25,252.25,229.0,248.0,75664.08,0.0,1.0
2022-03-04,8.85,9.5,8.63,9.45,1075297,221.25,237.5,215.75,236.25,43011.88,0.0,1.0
2022-03-07,8.59,9.11,8.54,9.0,724631,214.75,227.75,213.5,225.0,28985.24,0.0,1.0
2022-03-08,9.0,9.09,8.24,8.54,2092581,225.0,227.25,206.0,213.5,83703.24,0.0,1.0
2022-03-09,9.3,9.69,9.19,9.26,1405834,232.5,242.25,229.75,231.5,56233.36,0.0,1.0
2022-03-10,9.26,9.28,8.87,9.19,1077630,231.5,232.0,221.75,229.75,43105.2,0.0,1.0
2022-03-11,9.02,9.61,9.0,9.29,632646,225.5,240.25,225.0,232.25,25305.84,0.0,1.0
2022-03-14,8.44,9.32,8.28,8.88,1321245,211.0,233.0,207.0,222.0,52849.8,0.0,1.0
2022-03-15,8.51,8.74,8.39,8.47,941786,212.75,218.5,209.75,211.75,37671.44,0.0,1.0
2022-03-16,9.24,9.27,8.581,8.7,738328,231.0,231.75,214.525,217.5,29533.12,0.0,1.0
2022-03-17,9.55,9.58,9.07,9.15,746422,238.75,239.5,226.75,228.75,29856.88,0.0,1.0
2022-03-18,9.79,9.99,9.35,9.4,2727902,244.75,249.75,233.75,235.0,109116.08,0.0,1.0
2022-03-21,9.41,9.84,9.29,9.78,1195827,235.25,246.0,232.25,244.5,47833.08,0.0,1.0
2022-03-22,9.82,9.9,9.37,9.5,952263,245.5,247.5,234.25,237.5,38090.52,0.0,1.0
2022-03-23,9.3,9.76,9.23,9.58,812327,232.5,244.0,230.75,239.5,32493.08,0.0,1.0
2022-03-24,9.62,9.65,9.28,9.46,721200,240.5,241.25,232.0,236.5,28848,0.0,1.0
2022-03-25,9.4,9.59,9.34,9.57,548604,235.0,239.75,233.5,239.25,21944.16,0.0,1.0
2022-03-28,9.36,9.64,9.2,9.45,756347,234.0,241.0,230.0,236.25,30253.88,0.0,1.0
2022-03-29,9.72,9.84,9.46,9.53,1767703,243.0,246.0,236.5,238.25,70708.12,0.0,1.0
2022-03-30,9.18,9.8,9.07,9.5,660931,229.5,245.0,226.75,237.5,26437.24,0.0,1.0
2022-03-31,9.29,9.55,9.18,9.37,896979,232.25,238.75,229.5,234.25,35879.16,0.0,1.0
2022-04-01,9.5,9.64,9.15,9.39,2395722,237.5,241.0,228.75,234.75,95828.88,0.0,1.0
2022-04-04,9.84,10.01,9.465,9.54,1092439,246.0,250.25,236.625,238.5,43697.56,0.0,1.0
2022-04-05,9.29,9.96,9.25,9.75,1268221,232.25,249.0,231.25,243.75,50728.84,0.0,1.0
2022-04-06,9.41,9.55,9.16,9.16,609534,235.25,238.75,229.0,229.0,24381.36,0.0,1.0
2022-04-07,9.07,9.46,8.88,9.33,676729,226.75,236.5,222.0,233.25,27069.16,0.0,1.0
2022-04-08,8.76,9.17,8.73,9.1,548830,219.0,229.25,218.25,227.5,21953.2,0.0,1.0
2022-04-11,8.34,8.82,8.31,8.82,757701,208.5,220.5,207.75,220.5,30308.04,0.0,1.0
2022-04-12,8.21,8.68,8.18,8.44,575922,205.25,217.0,204.5,211.0,23036.88,0.0,1.0
2022-04-13,8.41,8.5,8.2,8.36,824476,210.25,212.5,205.0,209.0,32979.04,0.0,1.0
2022-04-14,8.01,8.38,7.65,8.38,1318109,200.25,209.5,191.25,209.5,52724.36,0.0,1.0
2022-04-18,7.73,8.1,7.55,8.1,1334632,193.25,202.5,188.75,202.5,53385.28,0.0,1.0
2022-04-19,7.89,8.15,7.65,7.77,598691,197.25,203.75,191.25,194.25,23947.64,0.0,1.0
2022-04-20,7.74,7.93,7.69,7.93,380784,193.5,198.25,192.25,198.25,15231.36,0.0,1.0
2022-04-21,7.39,7.94,7.31,7.87,827757,184.75,198.5,182.75,196.75,33110.28,0.0,1.0
2022-04-22,7.26,7.48,7.14,7.39,1049307,181.5,187.0,178.5,184.75,41972.28,0.0,1.0
2022-04-25,7.29,7.37,7.04,7.22,721619,182.25,184.25,176.0,180.5,28864.76,0.0,1.0
2022-04-26,6.72,7.34,6.67,7.25,879935,168.0,183.5,166.75,181.25,35197.4,0.0,1.0
2022-04-27,6.61,6.84,6.59,6.68,634439,165.25,171.0,164.75,167.0,25377.56,0.0,1.0
2022-04-28,6.72,6.88,6.33,6.78,735307,168.0,172.0,158.25,169.5,29412.28,0.0,1.0
2022-04-29,6.36,6.8025,6.31,6.67,1105652,159.0,170.0625,157.75,166.75,44226.08,0.0,1.0
2022-05-02,6.94,6.95,6.39,6.41,1159976,173.5,173.75,159.75,160.25,46399.04,0.0,1.0
2022-05-03,7.04,7.1,6.74,6.79,535203,176.0,177.5,168.5,169.75,21408.12,0.0,1.0
2022-05-04,7.31,7.32,6.64,7.04,960858,182.75,183.0,166.0,176.0,38434.32,0.0,1.0
2022-05-05,6.82,7.29,6.68,7.21,1098343,170.5,182.25,167.0,180.25,43933.72,0.0,1.0
2022-05-06,6.92,7.14,6.4,6.5,1192972,173.0,178.5,160.0,162.5,47718.88,0.0,1.0
2022-05-09,5.72,6.93,5.5501,6.72,1388878,143.0,173.25,138.7525,168.0,55555.12,0.0,1.0
2022-05-10,5.69,6.54,5.425,5.98,1746588,142.25,163.5,135.625,149.5,69863.52,0.0,1.0
2022-05-11,5.0,5.76,4.99,5.63,1250495,125.0,144.0,124.75,140.75,50019.8,0.0,1.0
2022-05-12,5.22,5.47,4.84,4.87,1580742,130.5,136.75,121.0,121.75,63229.68,0.0,1.0
2022-05-13,5.48,5.67,5.24,5.38,1283738,137.0,141.75,131.0,134.5,51349.52,0.0,1.0
2022-05-16,5.3,5.47,5.2,5.47,883995,132.5,136.75,130.0,136.75,35359.8,0.0,1.0
2022-05-17,5.59,5.64,5.37,5.49,1298883,139.75,141.0,134.25,137.25,51955.32,0.0,1.0
2022-05-18,5.13,5.43,4.965,5.36,1395932,128.25,135.75,124.125,134.0,55837.28,0.0,1.0
2022-05-19,5.16,5.35,5.0001,5.15,1304661,129.0,133.75,125.0025,128.75,52186.44,0.0,1.0
2022-05-20,5.16,5.29,4.7,5.15,1480740,129.0,132.25,117.5,128.75,59229.6,0.0,1.0
2022-05-23,4.98,5.33,4.84,5.25,1493270,124.5,133.25,121.0,131.25,59730.8,0.0,1.0
2022-05-24,4.69,4.96,4.61,4.85,1285760,117.25,124.0,115.25,121.25,51430.4,0.0,1.0
2022-05-25,4.84,4.99,4.645,4.7,872726,121.0,124.75,116.125,117.5,34909.04,0.0,1.0
2022-05-26,4.87,5.09,4.84,4.84,849428,121.75,127.25,121.0,121.0,33977.12,0.0,1.0
2022-05-27,5.21,5.225,4.79,4.89,940708,130.25,130.625,119.75,122.25,37628.32,0.0,1.0
2022-05-31,5.2,5.24,5.0,5.16,1194669,130.0,131.0,125.0,129.0,47786.76,0.0,1.0
2022-06-01,4.83,5.33,4.655,5.26,1195367,120.75,133.25,116.375,131.5,47814.68,0.0,1.0
2022-06-02,4.83,4.86,4.66,4.77,987922,120.75,121.5,116.5,119.25,39516.88,0.0,1.0
2022-06-03,5.14,5.16,4.77,4.8,1410960,128.5,129.0,119.25,120.0,56438.4,0.0,1.0
2022-06-06,5.19,5.68,5.12,5.25,951203,129.75,142.0,128.0,131.25,38048.12,0.0,1.0
2022-06-07,5.67,5.7,5.05,5.09,1261494,141.75,142.5,126.25,127.25,50459.76,0.0,1.0
2022-06-08,5.88,6.06,5.6,5.63,812780,147.0,151.5,140.0,140.75,32511.2,0.0,1.0
2022-06-09,5.67,5.85,5.655,5.8,1137878,141.75,146.25,141.375,145.0,45515.12,0.0,1.0
2022-06-10,5.22,5.53,5.03,5.53,828793,130.5,138.25,125.75,138.25,33151.72,0.0,1.0
2022-06-13,5.07,5.135,4.92,5.08,1004488,126.75,128.375,123.0,127.0,40179.52,0.0,1.0
2022-06-14,5.16,5.255,5.05,5.18,927766,129.0,131.375,126.25,129.5,37110.64,0.0,1.0
2022-06-15,5.55,5.63,5.155,5.21,1086342,138.75,140.75,128.875,130.25,43453.68,0.0,1.0
2022-06-16,5.05,5.41,4.91,5.32,1145812,126.25,135.25,122.75,133.0,45832.48,0.0,1.0
2022-06-17,5.87,6.068,5.12,5.12,2971014,146.75,151.7,128.0,128.0,118840.56,0.0,1.0
2022-06-21,6.46,6.65,5.87,5.93,2021876,161.5,166.25,146.75,148.25,80875.04,0.0,1.0
2022-06-22,6.8,7.06,6.175,6.26,1063352,170.0,176.5,154.375,156.5,42534.08,0.0,1.0
2022-06-23,7.35,7.35,6.85,6.85,1471652,183.75,183.75,171.25,171.25,58866.08,0.0,1.0
2022-06-24,7.31,7.68,7.09,7.4,2360141,182.75,192.0,177.25,185.0,94405.64,0.0,1.0
2022-06-27,7.03,7.27,6.96,7.11,717886,175.75,181.75,174.0,177.75,28715.44,0.0,1.0
2022-06-28,6.55,7.15,6.51,7.11,768664,163.75,178.75,162.75,177.75,30746.56,0.0,1.0
2022-06-29,7.58,7.63,6.5,6.54,1747337,189.5,190.75,162.5,163.5,69893.48,0.0,1.0
2022-06-30,7.79,7.855,7.21,7.42,1870723,194.75,196.375,180.25,185.5,74828.92,0.0,1.0
2022-07-01,8.3,8.38,7.725,7.79,1324402,207.5,209.5,193.125,194.75,52976.08,0.0,1.0
2022-07-05,8.73,8.845,8.03,8.08,1295579,218.25,221.125,200.75,202.0,51823.16,0.0,1.0
2022-07-06,8.7,9.34,8.66,8.75,1205914,217.5,233.5,216.5,218.75,48236.56,0.0,1.0
2022-07-07,8.69,9.13,8.57,8.76,1466581,217.25,228.25,214.25,219.0,58663.24,0.0,1.0
2022-07-08,8.5,8.765,8.2924,8.43,880685,212.5,219.125,207.31,210.75,35227.4,0.0,1.0
2022-07-11,7.4,8.79,7.38,8.34,951238,185.0,219.75,184.5,208.5,38049.52,0.0,1.0
2022-07-12,8.66,8.85,7.18,7.4,3222326,216.5,221.25,179.5,185.0,128893.04,0.0,1.0
2022-07-13,3.89,4.15,3.41,4.15,15466027,97.25,103.75,85.25,103.75,618641.08,0.0,1.0
2022-07-14,3.95,4.16,3.74,4.06,4542412,98.75,104.0,93.5,101.5,181696.48,0.0,1.0
2022-07-15,3.85,3.96,3.74,3.96,2678840,96.25,99.0,93.5,99.0,107153.6,0.0,1.0
2022-07-18,3.75,4.04,3.74,3.88,2403550,93.75,101.0,93.5,97.0,96142,0.0,1.0
2022-07-19,3.64,3.92,3.59,3.8,7180351,91.0,98.0,89.75,95.0,287214.04,0.0,1.0
2022-07-20,3.73,3.8,3.44,3.45,6634801,93.25,95.0,86.0,86.25,265392.04,0.0,1.0
2022-07-21,3.58,3.77,3.57,3.71,2118144,89.5,94.25,89.25,92.75,84725.76,0.0,1.0
2022-07-22,3.22,3.62,3.2,3.59,3087852,80.5,90.5,80.0,89.75,123514.08,0.0,1.0
2022-07-25,3.17,3.27,3.15,3.22,2379984,79.25,81.75,78.75,80.5,95199.36,0.0,1.0
2022-07-26,3.15,3.35,3.03,3.15,4096851,78.75,83.75,75.75,78.75,163874.04,0.0,1.0
2022-07-27,3.27,3.3,3.11,3.21,1897202,81.75,82.5,77.75,80.25,75888.08,0.0,1.0
2022-07-28,3.18,3.25,3.07,3.24,1855673,79.5,81.25,76.75,81.0,74226.92,0.0,1.0
2022-07-29,3.03,3.18,2.98,3.15,1626433,75.75,79.5,74.5,78.75,65057.32,0.0,1.0
2022-08-01,2.85,3.06,2.83,3.01,2777875,71.25,76.5,70.75,75.25,111115,0.0,1.0
2022-08-02,2.97,3.06,2.85,2.85,2071693,74.25,76.5,71.25,71.25,82867.72,0.0,1.0
2022-08-03,3.17,3.43,3.02,3.02,2213151,79.25,85.75,75.5,75.5,88526.04,0.0,1.0
2022-08-04,3.38,3.395,3.2,3.23,1684915,84.5,84.875,80.0,80.75,67396.6,0.0,1.0
2022-08-05,3.44,3.455,3.17,3.3,2228525,86.0,86.375,79.25,82.5,89141,0.0,1.0
2022-08-08,3.63,3.74,3.52,3.58,1886071,90.75,93.5,88.0,89.5,75442.84,0.0,1.0
2022-08-09,4.69,4.92,3.69,3.85,14565643,117.25,123.0,92.25,96.25,582625.72,0.0,1.0
2022-08-10,4.95,5.02,4.46,4.77,4792955,123.75,125.5,111.5,119.25,191718.2,0.0,1.0
2022-08-11,4.65,5.16,4.59,4.92,2592999,116.25,129.0,114.75,123.0,103719.96,0.0,1.0
2022-08-12,5.84,5.87,4.67,4.7,6248104,146.0,146.75,116.75,117.5,249924.16,0.0,1.0
2022-08-15,5.34,5.94,5.25,5.87,2987318,133.5,148.5,131.25,146.75,119492.72,0.0,1.0
2022-08-16,4.94,5.3428,4.83,5.31,2138111,123.5,133.57,120.75,132.75,85524.44,0.0,1.0
2022-08-17,4.72,5.02,4.64,4.86,1404432,118.0,125.5,116.0,121.5,56177.28,0.0,1.0
2022-08-18,4.74,4.76,4.51,4.72,1136212,118.5,119.0,112.75,118.0,45448.48,0.0,1.0
2022-08-19,4.45,4.7,4.4,4.59,1223559,111.25,117.5,110.0,114.75,48942.36,0.0,1.0
2022-08-22,4.18,4.51,4.16,4.43,2361954,104.5,112.75,104.0,110.75,94478.16,0.0,1.0
2022-08-23,4.23,4.36,4.07,4.24,1706539,105.75,109.0,101.75,106.0,68261.56,0.0,1.0
2022-08-24,4.6,4.62,4.12,4.21,2410134,115.0,115.5,103.0,105.25,96405.36,0.0,1.0
2022-08-25,4.56,4.73,4.4819,4.63,1309853,114.0,118.25,112.0475,115.75,52394.12,0.0,1.0
2022-08-26,4.03,4.57,4.01,4.56,1589712,100.75,114.25,100.25,114.0,63588.48,0.0,1.0
2022-08-29,4.03,4.12,3.8607,3.96,1566504,100.75,103.0,96.5175,99.0,62660.16,0.0,1.0
2022-08-30,3.96,4.16,3.91,4.07,1458350,99.0,104.0,97.75,101.75,58334,0.0,1.0
2022-08-31,4.01,4.12,3.98,4.01,1385242,100.25,103.0,99.5,100.25,55409.68,0.0,1.0
2022-09-01,4.35,4.38,3.9,4.01,2081520,108.75,109.5,97.5,100.25,83260.8,0.0,1.0
2022-09-02,4.29,4.555,4.245,4.42,1663253,107.25,113.875,106.125,110.5,66530.12,0.0,1.0
2022-09-06,4.23,4.3099,4.105,4.29,1400179,105.75,107.7475,102.625,107.25,56007.16,0.0,1.0
2022-09-07,4.55,4.56,4.19,4.24,2191550,113.75,114.0,104.75,106.0,87662,0.0,1.0
2022-09-08,4.75,4.78,4.42,4.49,1452774,118.75,119.5,110.5,112.25,58110.96,0.0,1.0
2022-09-09,4.82,4.945,4.71,4.8,1141405,120.5,123.625,117.75,120.0,45656.2,0.0,1.0
2022-09-12,4.91,5.02,4.76,4.85,2556906,122.75,125.5,119.0,121.25,102276.24,0.0,1.0
2022-09-13,4.57,4.87,4.525,4.76,1671147,114.25,121.75,113.125,119.0,66845.88,0.0,1.0
2022-09-14,4.7,4.74,4.495,4.57,2101365,117.5,118.5,112.375,114.25,84054.6,0.0,1.0
2022-09-15,4.7,4.82,4.565,4.67,2003034,117.5,120.5,114.125,116.75,80121.36,0.0,1.0
2022-09-16,4.04,4.62,3.9,4.62,5828127,101.0,115.5,97.5,115.5,233125.08,0.0,1.0
2022-09-19,3.81,3.995,3.63,3.98,1957507,95.25,99.875,90.75,99.5,78300.28,0.0,1.0
2022-09-20,3.8,3.9499,3.74,3.83,1295072,95.0,98.7475,93.5,95.75,51802.88,0.0,1.0
2022-09-21,3.59,3.9,3.58,3.9,1188237,89.75,97.5,89.5,97.5,47529.48,0.0,1.0
2022-09-22,3.41,3.59,3.385,3.59,1435359,85.25,89.75,84.625,89.75,57414.36,0.0,1.0
2022-09-23,3.31,3.405,3.23,3.38,1757824,82.75,85.125,80.75,84.5,70312.96,0.0,1.0
2022-09-26,3.39,3.51,3.34,3.34,2405561,84.75,87.75,83.5,83.5,96222.44,0.0,1.0
2022-09-27,3.33,3.49,3.24,3.45,1587607,83.25,87.25,81.0,86.25,63504.28,0.0,1.0
2022-09-28,3.84,3.92,3.42,3.42,2304753,96.0,98.0,85.5,85.5,92190.12,0.0,1.0
2022-09-29,3.63,3.94,3.5919,3.94,1813132,90.75,98.5,89.7975,98.5,72525.28,0.0,1.0
2022-09-30,3.78,3.97,3.56,3.56,1384815,94.5,99.25,89.0,89.0,55392.6,0.0,1.0
2022-10-03,3.85,3.96,3.645,3.92,1406513,96.25,99.0,91.125,98.0,56260.52,0.0,1.0
2022-10-04,4.22,4.23,3.925,3.93,1425692,105.5,105.75,98.125,98.25,57027.68,0.0,1.0
2022-10-05,4.11,4.205,3.945,4.09,1204838,102.75,105.125,98.625,102.25,48193.52,0.0,1.0
2022-10-06,4.18,4.23,4.03,4.09,946995,104.5,105.75,100.75,102.25,37879.8,0.0,1.0
2022-10-07,3.82,4.06,3.79,4.05,1325402,95.5,101.5,94.75,101.25,53016.08,0.0,1.0
2022-10-10,3.8,3.94,3.61,3.8,1440252,95.0,98.5,90.25,95.0,57610.08,0.0,1.0
2022-10-11,4.04,4.18,3.72,3.78,1405359,101.0,104.5,93.0,94.5,56214.36,0.0,1.0
2022-10-12,3.94,4.11,3.635,4.04,1344316,98.5,102.75,90.875,101.0,53772.64,0.0,1.0
2022-10-13,3.99,3.99,3.54,3.7,1059482,99.75,99.75,88.5,92.5,42379.28,0.0,1.0
2022-10-14,3.73,4.1594,3.69,4.14,785147,93.25,103.985,92.25,103.5,31405.88,0.0,1.0
2022-10-17,3.99,4.035,3.75,3.81,1020562,99.75,100.875,93.75,95.25,40822.48,0.0,1.0
2022-10-18,4.14,4.21,3.985,4.05,781874,103.5,105.25,99.625,101.25,31274.96,0.0,1.0
2022-10-19,3.65,4.16,3.59,4.16,1369273,91.25,104.0,89.75,104.0,54770.92,0.0,1.0
2022-10-20,3.76,3.945,3.6026,3.63,1037572,94.0,98.625,90.065,90.75,41502.88,0.0,1.0
2022-10-21,4.23,4.245,3.665,3.78,1740748,105.75,106.125,91.625,94.5,69629.92,0.0,1.0
2022-10-24,4.4,4.45,3.99,4.25,1614514,110.0,111.25,99.75,106.25,64580.56,0.0,1.0
2022-10-25,4.69,4.79,4.39,4.44,1356294,117.25,119.75,109.75,111.0,54251.76,0.0,1.0
2022-10-26,4.73,4.95,4.51,4.68,1419559,118.25,123.75,112.75,117.0,56782.36,0.0,1.0
2022-10-27,4.56,4.87,4.505,4.83,987976,114.0,121.75,112.625,120.75,39519.04,0.0,1.0
2022-10-28,4.83,4.86,4.42,4.61,1199424,120.75,121.5,110.5,115.25,47976.96,0.0,1.0
2022-10-31,4.66,4.83,4.5602,4.79,1156074,116.5,120.75,114.005,119.75,46242.96,0.0,1.0
2022-11-01,4.83,5.01,4.68,4.78,1010005,120.75,125.25,117.0,119.5,40400.2,0.0,1.0
2022-11-02,4.67,4.97,4.64,4.82,1258982,116.75,124.25,116.0,120.5,50359.28,0.0,1.0
2022-11-03,4.65,4.81,4.5,4.55,724985,116.25,120.25,112.5,113.75,28999.4,0.0,1.0
2022-11-04,4.75,4.865,4.54,4.8,1351243,118.75,121.625,113.5,120.0,54049.72,0.0,1.0
2022-11-07,4.73,4.98,4.65,4.8,1004987,118.25,124.5,116.25,120.0,40199.48,0.0,1.0
2022-11-08,4.9,5.2,4.7,4.79,1132492,122.5,130.0,117.5,119.75,45299.68,0.0,1.0
2022-11-09,3.88,4.67,3.88,4.6,1438169,97.0,116.75,97.0,115.0,57526.76,0.0,1.0
2022-11-10,4.81,4.9,3.96,3.98,2655962,120.25,122.5,99.0,99.5,106238.48,0.0,1.0
2022-11-11,5.13,5.35,4.75,4.77,1685593,128.25,133.75,118.75,119.25,67423.72,0.0,1.0
2022-11-14,5.18,5.53,5.05,5.07,4014148,129.5,138.25,126.25,126.75,160565.92,0.0,1.0
2022-11-15,5.01,5.61,4.9,5.42,1324991,125.25,140.25,122.5,135.5,52999.64,0.0,1.0
2022-11-16,4.57,5.0201,4.504,4.93,2032494,114.25,125.5025,112.6,123.25,81299.76,0.0,1.0
2022-11-17,4.31,4.685,4.27,4.48,1750824,107.75,117.125,106.75,112.0,70032.96,0.0,1.0
2022-11-18,4.27,4.4515,4.18,4.4,947021,106.75,111.2875,104.5,110.0,37880.84,0.0,1.0
2022-11-21,4.13,4.2547,4.04,4.22,695683,103.25,106.3675,101.0,105.5,27827.32,0.0,1.0
2022-11-22,4.21,4.22,4.03,4.16,690331,105.25,105.5,100.75,104.0,27613.24,0.0,1.0
2022-11-23,4.17,4.47,4.16,4.22,867005,104.25,111.75,104.0,105.5,34680.2,0.0,1.0
2022-11-25,4.18,4.24,4.12,4.24,205096,104.5,106.0,103.0,106.0,8203.84,0.0,1.0
2022-11-28,4.09,4.27,4.035,4.17,752848,102.25,106.75,100.875,104.25,30113.92,0.0,1.0
2022-11-29,4.17,4.18,4.0,4.08,538014,104.25,104.5,100.0,102.0,21520.56,0.0,1.0
2022-11-30,4.53,4.54,4.08,4.21,1851473,113.25,113.5,102.0,105.25,74058.92,0.0,1.0
2022-12-01,4.4,4.63,4.32,4.55,1138228,110.0,115.75,108.0,113.75,45529.12,0.0,1.0
2022-12-02,4.76,4.815,4.26,4.32,751038,119.0,120.375,106.5,108.0,30041.52,0.0,1.0
2022-12-05,4.65,4.88,4.565,4.75,1074309,116.25,122.0,114.125,118.75,42972.36,0.0,1.0
2022-12-06,4.48,4.67,4.355,4.65,1489020,112.0,116.75,108.875,116.25,59560.8,0.0,1.0
2022-12-07,4.66,4.96,4.39,4.44,1377427,116.5,124.0,109.75,111.0,55097.08,0.0,1.0
2022-12-08,4.74,4.765,4.42,4.76,982961,118.5,119.125,110.5,119.0,39318.44,0.0,1.0
2022-12-09,4.45,4.79,4.43,4.72,1321653,111.25,119.75,110.75,118.0,52866.12,0.0,1.0
2022-12-12,4.32,4.485,4.22,4.42,1710244,108.0,112.125,105.5,110.5,68409.76,0.0,1.0
2022-12-13,4.1,4.49,3.96,4.49,1998469,102.5,112.25,99.0,112.25,79938.76,0.0,1.0
2022-12-14,3.88,4.165,3.83,4.08,1308614,97.0,104.125,95.75,102.0,52344.56,0.0,1.0
2022-12-15,3.46,3.93,3.42,3.81,2234634,86.5,98.25,85.5,95.25,89385.36,0.0,1.0
2022-12-16,3.52,3.62,3.27,3.51,4440348,88.0,90.5,81.75,87.75,177613.92,0.0,1.0
2022-12-19,3.42,3.775,3.3995,3.58,3457584,85.5,94.375,84.9875,89.5,138303.36,0.0,1.0
2022-12-20,3.5,3.56,3.39,3.42,1796734,87.5,89.0,84.75,85.5,71869.36,0.0,1.0
2022-12-21,3.31,3.67,3.28,3.66,1577197,82.75,91.75,82.0,91.5,63087.88,0.0,1.0
2022-12-22,3.21,3.27,2.97,3.24,2306020,80.25,81.75,74.25,81.0,92240.8,0.0,1.0
2022-12-23,2.99,3.22,2.935,3.18,1681030,74.75,80.5,73.375,79.5,67241.2,0.0,1.0
2022-12-27,2.85,3.06,2.83,3.05,1637805,71.25,76.5,70.75,76.25,65512.2,0.0,1.0
2022-12-28,2.99,3.065,2.85,2.87,1793899,74.75,76.625,71.25,71.75,71755.96,0.0,1.0
2022-12-29,3.14,3.28,2.9594,3.09,1754293,78.5,82.0,73.985,77.25,70171.72,0.0,1.0
2022-12-30,3.28,3.28,3.06,3.11,1564446,82.0,82.0,76.5,77.75,62577.84,0.0,1.0
2023-01-03,3.28,3.43,3.25,3.31,1043058,82.0,85.75,81.25,82.75,41722.32,0.0,1.0
2023-01-04,3.35,3.37,3.22,3.29,1279995,83.75,84.25,80.5,82.25,51199.8,0.0,1.0
2023-01-05,3.56,3.565,3.3599,3.41,1546815,89.0,89.125,83.9975,85.25,61872.6,0.0,1.0
2023-01-06,3.5,3.61,3.4,3.59,1198385,87.5,90.25,85.0,89.75,47935.4,0.0,1.0
2023-01-09,3.51,3.625,3.46,3.56,1037569,87.75,90.625,86.5,89.0,41502.76,0.0,1.0
2023-01-10,3.62,3.715,3.48,3.52,943271,90.5,92.875,87.0,88.0,37730.84,0.0,1.0
2023-01-11,3.66,3.6986,3.515,3.62,988788,91.5,92.465,87.875,90.5,39551.52,0.0,1.0
2023-01-12,3.86,3.87,3.6,3.67,1214077,96.5,96.75,90.0,91.75,48563.08,0.0,1.0
2023-01-13,3.89,4.06,3.75,3.75,1140671,97.25,101.5,93.75,93.75,45626.84,0.0,1.0
2023-01-17,3.78,3.99,3.745,3.99,1452735,94.5,99.75,93.625,99.75,58109.4,0.0,1.0
2023-01-18,3.67,3.955,3.66,3.82,992043,91.75,98.875,91.5,95.5,39681.72,0.0,1.0
2023-01-19,3.55,3.64,3.505,3.6,784042,88.75,91.0,87.625,90.0,31361.68,0.0,1.0
2023-01-20,3.89,3.92,3.57,3.62,1139989,97.25,98.0,89.25,90.5,45599.56,0.0,1.0
2023-01-23,4.16,4.18,3.8,3.9,1190048,104.0,104.5,95.0,97.5,47601.92,0.0,1.0
2023-01-24,4.72,4.785,4.105,4.16,1685622,118.0,119.625,102.625,104.0,67424.88,0.0,1.0
2023-01-25,4.82,4.855,4.505,4.675,879902,120.5,121.375,112.625,116.875,35196.08,0.0,1.0
2023-01-26,4.94,4.995,4.7238,4.86,892861,123.5,124.875,118.095,121.5,35714.44,0.0,1.0
2023-01-27,5.27,5.3,4.93,4.94,785993,131.75,132.5,123.25,123.5,31439.72,0.0,1.0
2023-01-30,4.89,5.225,4.78,5.2,893673,122.25,130.625,119.5,130.0,35746.92,0.0,1.0
2023-01-31,5.07,5.11,4.93,4.93,895602,126.75,127.75,123.25,123.25,35824.08,0.0,1.0
2023-02-01,5.13,5.21,4.91,5.08,800486,128.25,130.25,122.75,127.0,32019.44,0.0,1.0
2023-02-02,5.46,5.5438,5.195,5.24,913967,136.5,138.595,129.875,131.0,36558.68,0.0,1.0
2023-02-03,5.17,5.38,5.165,5.27,783069,129.25,134.5,129.125,131.75,31322.76,0.0,1.0
2023-02-06,5.4,5.64,5.105,5.14,929319,135.0,141.0,127.625,128.5,37172.76,0.0,1.0
2023-02-07,5.46,5.545,5.335,5.46,996590,136.5,138.625,133.375,136.5,39863.6,0.0,1.0
2023-02-08,5.04,5.5087,4.975,5.46,1095317,126.0,137.7175,124.375,136.5,43812.68,0.0,1.0
2023-02-09,4.77,5.24,4.6,4.77,1377563,119.25,131.0,115.0,119.25,55102.52,0.0,1.0
2023-02-10,4.26,4.62,4.06,4.62,1633609,106.5,115.5,101.5,115.5,65344.36,0.0,1.0
2023-02-13,4.44,4.44,4.16,4.23,674546,111.0,111.0,104.0,105.75,26981.84,0.0,1.0
2023-02-14,4.64,4.67,4.3,4.39,699788,116.0,116.75,107.5,109.75,27991.52,0.0,1.0
2023-02-15,4.53,4.68,4.35,4.57,846721,113.25,117.0,108.75,114.25,33868.84,0.0,1.0
2023-02-16,4.34,4.4861,4.31,4.45,821007,108.5,112.1525,107.75,111.25,32840.28,0.0,1.0
2023-02-17,4.52,4.555,4.23,4.37,605954,113.0,113.875,105.75,109.25,24238.16,0.0,1.0
2023-02-21,4.07,4.42,4.04,4.38,956936,101.75,110.5,101.0,109.5,38277.44,0.0,1.0
2023-02-22,4.23,4.27,4.09,4.09,674699,105.75,106.75,102.25,102.25,26987.96,0.0,1.0
2023-02-23,4.27,4.305,4.17,4.25,524815,106.75,107.625,104.25,106.25,20992.6,0.0,1.0
2023-02-24,4.06,4.19,4.025,4.19,714682,101.5,104.75,100.625,104.75,28587.28,0.0,1.0
2023-02-27,4.08,4.15,4.0,4.13,901398,102.0,103.75,100.0,103.25,36055.92,0.0,1.0
2023-02-28,4.05,4.205,4.04,4.09,548228,101.25,105.125,101.0,102.25,21929.12,0.0,1.0
2023-03-01,3.91,4.065,3.81,4.04,881006,97.75,101.625,95.25,101.0,35240.24,0.0,1.0
2023-03-02,3.58,3.8,3.57,3.8,989930,89.5,95.0,89.25,95.0,39597.2,0.0,1.0
2023-03-03,3.61,3.7,3.505,3.7,1183074,90.25,92.5,87.625,92.5,47322.96,0.0,1.0
2023-03-06,3.43,3.61,3.36,3.61,1438684,85.75,90.25,84.0,90.25,57547.36,0.0,1.0
2023-03-07,3.27,3.49,3.27,3.42,1110895,81.75,87.25,81.75,85.5,44435.8,0.0,1.0
2023-03-08,3.28,3.43,3.205,3.27,1103118,82.0,85.75,80.125,81.75,44124.72,0.0,1.0
2023-03-09,3.12,3.43,3.07,3.31,1512691,78.0,85.75,76.75,82.75,60507.64,0.0,1.0
2023-03-10,2.83,3.15,2.66,3.12,2136674,70.75,78.75,66.5,78.0,85466.96,0.0,1.0
2023-03-13,3.12,3.12,2.7501,2.81,2886203,78.0,78.0,68.7525,70.25,115448.12,0.0,1.0
2023-03-14,3.18,3.24,3.015,3.12,1522622,79.5,81.0,75.375,78.0,60904.88,0.0,1.0
2023-03-15,3.08,3.16,2.94,3.06,1351064,77.0,79.0,73.5,76.5,54042.56,0.0,1.0
2023-03-16,3.09,3.16,2.94,3.05,1108214,77.25,79.0,73.5,76.25,44328.56,0.0,1.0
2023-03-17,3.02,3.08,2.92,3.06,3585450,75.5,77.0,73.0,76.5,143418,0.0,1.0
2023-03-20,2.98,3.02,2.815,3.02,1317057,74.5,75.5,70.375,75.5,52682.28,0.0,1.0
2023-03-21,3.02,3.17,3.0,3.02,2026422,75.5,79.25,75.0,75.5,81056.88,0.0,1.0
2023-03-22,2.87,3.015,2.84,3.01,2820080,71.75,75.375,71.0,75.25,112803.2,0.0,1.0
2023-03-23,2.86,2.97,2.77,2.92,1122598,71.5,74.25,69.25,73.0,44903.92,0.0,1.0
2023-03-24,2.87,2.895,2.76,2.79,1704419,71.75,72.375,69.0,69.75,68176.76,0.0,1.0
2023-03-27,2.97,3.03,2.84,2.89,908425,74.25,75.75,71.0,72.25,36337,0.0,1.0
2023-03-28,2.86,3.0,2.85,2.96,935932,71.5,75.0,71.25,74.0,37437.28,0.0,1.0
2023-03-29,2.98,2.9999,2.86,2.96,811402,74.5,74.9975,71.5,74.0,32456.08,0.0,1.0
2023-03-30,2.8,3.04,2.755,2.98,936794,70.0,76.0,68.875,74.5,37471.76,0.0,1.0
2023-03-31,2.9,2.93,2.81,2.85,854222,72.5,73.25,70.25,71.25,34168.88,0.0,1.0
2023-04-03,2.94,2.99,2.845,2.86,809589,73.5,74.75,71.125,71.5,32383.56,0.0,1.0
2023-04-04,2.85,2.97,2.79,2.97,1762913,71.25,74.25,69.75,74.25,70516.52,0.0,1.0
2023-04-05,2.78,2.86,2.73,2.83,957848,69.5,71.5,68.25,70.75,38313.92,0.0,1.0
2023-04-06,2.77,2.82,2.71,2.81,920891,69.25,70.5,67.75,70.25,36835.64,0.0,1.0
2023-04-10,2.73,2.76,2.625,2.75,1113256,68.25,69.0,65.625,68.75,44530.24,0.0,1.0
2023-04-11,2.59,2.7775,2.59,2.74,985201,64.75,69.4375,64.75,68.5,39408.04,0.0,1.0
2023-04-12,2.36,2.6185,2.32,2.61,1776803,59.0,65.4625,58.0,65.25,71072.12,0.0,1.0
2023-04-13,2.71,2.73,2.34,2.37,1308919,67.75,68.25,58.5,59.25,52356.76,0.0,1.0
2023-04-14,2.69,2.755,2.58,2.61,1090816,67.25,68.875,64.5,65.25,43632.64,0.0,1.0
2023-04-17,3.03,3.04,2.67,2.7,1334277,75.75,76.0,66.75,67.5,53371.08,0.0,1.0
2023-04-18,2.96,3.08,2.92,3.06,1309847,74.0,77.0,73.0,76.5,52393.88,0.0,1.0
2023-04-19,2.98,3.05,2.85,2.9,1902321,74.5,76.25,71.25,72.5,76092.84,0.0,1.0
2023-04-20,2.84,2.95,2.795,2.94,1811974,71.0,73.75,69.875,73.5,72478.96,0.0,1.0
2023-04-21,3.04,3.06,2.83,2.84,1056009,76.0,76.5,70.75,71.0,42240.36,0.0,1.0
2023-04-24,2.94,3.01,2.86,3.0,1213699,73.5,75.25,71.5,75.0,48547.96,0.0,1.0
2023-04-25,2.86,2.99,2.85,2.9,1050676,71.5,74.75,71.25,72.5,42027.04,0.0,1.0
2023-04-26,2.73,2.895,2.675,2.87,757093,68.25,72.375,66.875,71.75,30283.72,0.0,1.0
2023-04-27,2.58,2.76,2.56,2.76,1223035,64.5,69.0,64.0,69.0,48921.4,0.0,1.0
2023-04-28,2.71,2.825,2.46,2.57,1205392,67.75,70.625,61.5,64.25,48215.68,0.0,1.0
2023-05-01,2.81,2.86,2.65,2.7,949467,70.25,71.5,66.25,67.5,37978.68,0.0,1.0
2023-05-02,2.58,2.81,2.43,2.81,2485645,64.5,70.25,60.75,70.25,99425.8,0.0,1.0
2023-05-03,2.7,2.755,2.555,2.59,1571319,67.5,68.875,63.875,64.75,62852.76,0.0,1.0
2023-05-04,2.75,2.78,2.545,2.67,1860577,68.75,69.5,63.625,66.75,74423.08,0.0,1.0
2023-05-05,2.91,2.965,2.75,2.78,970449,72.75,74.125,68.75,69.5,38817.96,0.0,1.0
2023-05-08,2.97,3.015,2.86,2.91,724414,74.25,75.375,71.5,72.75,28976.56,0.0,1.0
2023-05-09,2.44,2.9,2.19,2.86,3272789,61.0,72.5,54.75,71.5,130911.56,0.0,1.0
2023-05-10,2.43,2.475,2.21,2.47,2063167,60.75,61.875,55.25,61.75,82526.68,0.0,1.0
2023-05-11,2.3,2.4493,2.27,2.39,1765499,57.5,61.2325,56.75,59.75,70619.96,0.0,1.0
2023-05-12,2.14,2.35,2.1,2.33,2472097,53.5,58.75,52.5,58.25,98883.88,0.0,1.0
2023-05-15,2.2,2.31,2.14,2.14,1981200,55.0,57.75,53.5,53.5,79248,0.0,1.0
2023-05-16,2.08,2.16,1.95,2.12,1705391,52.0,54.0,48.75,53.0,68215.64,0.0,1.0
2023-05-17,2.06,2.07,1.97,2.07,1823306,51.5,51.75,49.25,51.75,72932.24,0.0,1.0
2023-05-18,2.04,2.135,1.94,2.05,1991959,51.0,53.375,48.5,51.25,79678.36,0.0,1.0
2023-05-19,2.11,2.2,2.0622,2.08,1453669,52.75,55.0,51.555,52.0,58146.76,0.0,1.0
2023-05-22,2.1,2.19,2.05,2.12,1612817,52.5,54.75,51.25,53.0,64512.68,0.0,1.0
2023-05-23,2.08,2.285,2.08,2.08,1374023,52.0,57.125,52.0,52.0,54960.92,0.0,1.0
2023-05-24,1.92,2.08,1.86,2.08,2171716,48.0,52.0,46.5,52.0,86868.64,0.0,1.0
2023-05-25,1.92,1.94,1.835,1.92,1307585,48.0,48.5,45.875,48.0,52303.4,0.0,1.0
2023-05-26,1.77,1.93,1.75,1.89,1876013,44.25,48.25,43.75,47.25,75040.52,0.0,1.0
2023-05-30,1.62,1.87,1.615,1.76,1590799,40.5,46.75,40.375,44.0,63631.96,0.0,1.0
2023-05-31,1.53,1.71,1.45,1.61,4774621,38.25,42.75,36.25,40.25,190984.84,0.0,1.0
2023-06-01,1.5,1.56,1.46,1.55,1359269,37.5,39.0,36.5,38.75,54370.76,0.0,1.0
2023-06-02,1.54,1.565,1.46,1.5,2211965,38.5,39.125,36.5,37.5,88478.6,0.0,1.0
2023-06-05,1.56,1.585,1.485,1.54,1655818,39.0,39.625,37.125,38.5,66232.72,0.0,1.0
2023-06-06,1.64,1.715,1.47,1.59,2187659,41.0,42.875,36.75,39.75,87506.36,0.0,1.0
2023-06-07,1.65,1.7,1.53,1.69,2163255,41.25,42.5,38.25,42.25,86530.2,0.0,1.0
2023-06-08,1.88,1.92,1.64,1.64,2998447,47.0,48.0,41.0,41.0,119937.88,0.0,1.0
2023-06-09,1.98,2.05,1.86,1.89,2192098,49.5,51.25,46.5,47.25,87683.92,0.0,1.0
2023-06-12,1.91,2.0999,1.87,2.01,2219723,47.75,52.4975,46.75,50.25,88788.92,0.0,1.0
2023-06-13,2.14,2.19,1.945,1.95,2902637,53.5,54.75,48.625,48.75,116105.48,0.0,1.0
2023-06-14,2.09,2.28,2.06,2.19,3147496,52.25,57.0,51.5,54.75,125899.84,0.0,1.0
2023-06-15,2.14,2.19,1.96,2.09,2390512,53.5,54.75,49.0,52.25,95620.48,0.0,1.0
2023-06-16,2.01,2.19,1.925,2.17,15344094,50.25,54.75,48.125,54.25,613763.76,0.0,1.0
2023-06-20,1.91,2.01,1.76,2.01,2001412,47.75,50.25,44.0,50.25,80056.48,0.0,1.0
2023-06-21,1.9,1.98,1.86,1.88,943869,47.5,49.5,46.5,47.0,37754.76,0.0,1.0
2023-06-22,1.74,1.915,1.71,1.9,1193723,43.5,47.875,42.75,47.5,47748.92,0.0,1.0
2023-06-23,1.76,1.81,1.65,1.74,2457947,44.0,45.25,41.25,43.5,98317.88,0.0,1.0
2023-06-26,1.68,1.74,1.62,1.72,1289298,42.0,43.5,40.5,43.0,51571.92,0.0,1.0
2023-06-27,1.71,1.75,1.59,1.66,1765611,42.75,43.75,39.75,41.5,70624.44,0.0,1.0
2023-06-28,1.71,1.75,1.63,1.69,1671584,42.75,43.75,40.75,42.25,66863.36,0.0,1.0
2023-06-29,1.63,1.72,1.62,1.69,1335549,40.75,43.0,40.5,42.25,53421.96,0.0,1.0
2023-06-30,1.61,1.67,1.55,1.67,1183700,40.25,41.75,38.75,41.75,47348,0.0,1.0
2023-07-03,1.59,1.63,1.5509,1.63,700627,39.75,40.75,38.7725,40.75,28025.08,0.0,1.0
2023-07-05,1.71,1.73,1.5693,1.59,1435699,42.75,43.25,39.2325,39.75,57427.96,0.0,1.0
2023-07-06,1.66,1.685,1.59,1.67,1131157,41.5,42.125,39.75,41.75,45246.28,0.0,1.0
2023-07-07,1.85,1.86,1.61,1.67,1144732,46.25,46.5,40.25,41.75,45789.28,0.0,1.0
2023-07-10,1.95,2.0,1.81,1.84,1111607,48.75,50.0,45.25,46.0,44464.28,0.0,1.0
2023-07-11,2.18,2.21,1.91,1.96,3537971,54.5,55.25,47.75,49.0,141518.84,0.0,1.0
2023-07-12,2.09,2.29,2.03,2.24,1317072,52.25,57.25,50.75,56.0,52682.88,0.0,1.0
2023-07-13,1.99,2.13,1.97,2.09,844856,49.75,53.25,49.25,52.25,33794.24,0.0,1.0
2023-07-14,1.83,2.0,1.8,2.0,946449,45.75,50.0,45.0,50.0,37857.96,0.0,1.0
2023-07-17,1.95,1.9708,1.78,1.85,886974,48.75,49.27,44.5,46.25,35478.96,0.0,1.0
2023-07-18,2.05,2.14,1.93,1.94,920393,51.25,53.5,48.25,48.5,36815.72,0.0,1.0
2023-07-19,2.12,2.225,2.04,2.07,1097117,53.0,55.625,51.0,51.75,43884.68,0.0,1.0
2023-07-20,2.07,2.135,1.92,2.12,931790,51.75,53.375,48.0,53.0,37271.6,0.0,1.0
2023-07-21,2.1,2.23,2.07,2.08,1477195,52.5,55.75,51.75,52.0,59087.8,0.0,1.0
2023-07-24,2.04,2.1225,2.0,2.12,784497,51.0,53.0625,50.0,53.0,31379.88,0.0,1.0
2023-07-25,1.92,2.09,1.91,2.02,695308,48.0,52.25,47.75,50.5,27812.32,0.0,1.0
2023-07-26,1.95,2.04,1.895,1.92,612492,48.75,51.0,47.375,48.0,24499.68,0.0,1.0
2023-07-27,1.79,1.98,1.79,1.96,714846,44.75,49.5,44.75,49.0,28593.84,0.0,1.0
2023-07-28,2.06,2.075,1.8287,1.84,1862728,51.5,51.875,45.7175,46.0,74509.12,0.0,1.0
2023-07-31,2.21,2.32,2.1,2.1,1605639,55.25,58.0,52.5,52.5,64225.56,0.0,1.0
2023-08-01,2.15,2.24,2.09,2.24,958887,53.75,56.0,52.25,56.0,38355.48,0.0,1.0
2023-08-02,2.1,2.14,2.0,2.09,1105477,52.5,53.5,50.0,52.25,44219.08,0.0,1.0
2023-08-03,2.31,2.4,2.0687,2.09,1862609,57.75,60.0,51.7175,52.25,74504.36,0.0,1.0
2023-08-04,2.3,2.535,2.285,2.32,2199821,57.5,63.375,57.125,58.0,87992.84,0.0,1.0
2023-08-07,2.25,2.43,2.235,2.41,1593788,56.25,60.75,55.875,60.25,63751.52,0.0,1.0
2023-08-08,2.27,2.36,2.14,2.24,952528,56.75,59.0,53.5,56.0,38101.12,0.0,1.0
2023-08-09,1.88,2.16,1.82,2.16,1302390,47.0,54.0,45.5,54.0,52095.6,0.0,1.0
2023-08-10,2.18,2.32,1.89,1.92,1663016,54.5,58.0,47.25,48.0,66520.64,0.0,1.0
2023-08-11,2.09,2.15,1.985,2.14,708247,52.25,53.75,49.625,53.5,28329.88,0.0,1.0
2023-08-14,1.97,2.09,1.925,2.08,856919,49.25,52.25,48.125,52.0,34276.76,0.0,1.0
2023-08-15,1.84,1.98,1.83,1.97,975009,46.0,49.5,45.75,49.25,39000.36,0.0,1.0
2023-08-16,1.69,1.87,1.68,1.84,1279583,42.25,46.75,42.0,46.0,51183.32,0.0,1.0
2023-08-17,1.6,1.7,1.52,1.68,1904632,40.0,42.5,38.0,42.0,76185.28,0.0,1.0
2023-08-18,1.49,1.62,1.49,1.56,1008426,37.25,40.5,37.25,39.0,40337.04,0.0,1.0
2023-08-21,1.41,1.5,1.25,1.5,2576915,35.25,37.5,31.25,37.5,103076.6,0.0,1.0
2023-08-22,1.46,1.47,1.39,1.42,884016,36.5,36.75,34.75,35.5,35360.64,0.0,1.0
2023-08-23,1.51,1.56,1.45,1.45,829233,37.75,39.0,36.25,36.25,33169.32,0.0,1.0
2023-08-24,1.5,1.535,1.47,1.51,772399,37.5,38.375,36.75,37.75,30895.96,0.0,1.0
2023-08-25,1.42,1.49,1.4,1.47,2558430,35.5,37.25,35.0,36.75,102337.2,0.0,1.0
2023-08-28,1.52,1.54,1.43,1.44,749103,38.0,38.5,35.75,36.0,29964.12,0.0,1.0
2023-08-29,1.51,1.58,1.48,1.53,1137875,37.75,39.5,37.0,38.25,45515,0.0,1.0
2023-08-30,1.46,1.53,1.44,1.51,726597,36.5,38.25,36.0,37.75,29063.88,0.0,1.0
2023-08-31,1.46,1.54,1.4301,1.45,1077632,36.5,38.5,35.7525,36.25,43105.28,0.0,1.0
2023-09-01,1.55,1.59,1.44,1.47,650961,38.75,39.75,36.0,36.75,26038.44,0.0,1.0
2023-09-05,1.51,1.6,1.49,1.55,707465,37.75,40.0,37.25,38.75,28298.6,0.0,1.0
2023-09-06,1.57,1.58,1.5,1.52,514644,39.25,39.5,37.5,38.0,20585.76,0.0,1.0
2023-09-07,1.54,1.57,1.47,1.57,516731,38.5,39.25,36.75,39.25,20669.24,0.0,1.0
2023-09-08,1.53,1.55,1.5,1.55,463811,38.25,38.75,37.5,38.75,18552.44,0.0,1.0
2023-09-11,1.68,1.695,1.53,1.55,854200,42.0,42.375,38.25,38.75,34168,0.0,1.0
2023-09-12,1.56,1.73,1.54,1.65,734186,39.0,43.25,38.5,41.25,29367.44,0.0,1.0
2023-09-13,1.48,1.58,1.47,1.58,527725,37.0,39.5,36.75,39.5,21109,0.0,1.0
2023-09-14,1.53,1.575,1.477,1.49,832530,38.25,39.375,36.925,37.25,33301.2,0.0,1.0
2023-09-15,1.53,1.56,1.48,1.56,964934,38.25,39.0,37.0,39.0,38597.36,0.0,1.0
2023-09-18,1.56,1.5772,1.47,1.51,1424057,39.0,39.43,36.75,37.75,56962.28,0.0,1.0
2023-09-19,1.58,1.61,1.51,1.56,600401,39.5,40.25,37.75,39.0,24016.04,0.0,1.0
2023-09-20,1.76,1.96,1.645,1.69,3280126,44.0,49.0,41.125,42.25,131205.04,0.0,1.0
2023-09-21,1.78,1.945,1.63,1.71,2091003,44.5,48.625,40.75,42.75,83640.12,0.0,1.0
2023-09-22,1.79,1.86,1.73,1.8,1267487,44.75,46.5,43.25,45.0,50699.48,0.0,1.0
2023-09-25,1.63,1.77,1.6125,1.74,1106968,40.75,44.25,40.3125,43.5,44278.72,0.0,1.0
2023-09-26,1.57,1.78,1.56,1.64,1093028,39.25,44.5,39.0,41.0,43721.12,0.0,1.0
2023-09-27,1.52,1.64,1.5009,1.58,774136,38.0,41.0,37.5225,39.5,30965.44,0.0,1.0
2023-09-28,1.53,1.55,1.43,1.54,741649,38.25,38.75,35.75,38.5,29665.96,0.0,1.0
2023-09-29,1.48,1.53,1.45,1.53,1043011,37.0,38.25,36.25,38.25,41720.44,0.0,1.0
2023-10-02,1.5,1.53,1.45,1.51,1261189,37.5,38.25,36.25,37.75,50447.56,0.0,1.0
2023-10-03,1.5,1.54,1.44,1.48,1447458,37.5,38.5,36.0,37.0,57898.32,0.0,1.0
2023-10-04,1.39,1.48,1.321,1.48,1763026,34.75,37.0,33.025,37.0,70521.04,0.0,1.0
2023-10-05,1.4,1.41,1.33,1.35,787603,35.0,35.25,33.25,33.75,31504.12,0.0,1.0
2023-10-06,1.41,1.44,1.34,1.37,1055823,35.25,36.0,33.5,34.25,42232.92,0.0,1.0
2023-10-09,1.51,1.54,1.33,1.4,2372558,37.75,38.5,33.25,35.0,94902.32,0.0,1.0
2023-10-10,1.74,1.785,1.48,1.49,1753970,43.5,44.625,37.0,37.25,70158.8,0.0,1.0
2023-10-11,1.68,1.83,1.64,1.75,1329381,42.0,45.75,41.0,43.75,53175.24,0.0,1.0
2023-10-12,1.51,1.71,1.495,1.71,831116,37.75,42.75,37.375,42.75,33244.64,0.0,1.0
2023-10-13,1.54,1.56,1.435,1.52,758627,38.5,39.0,35.875,38.0,30345.08,0.0,1.0
2023-10-16,1.56,1.61,1.44,1.54,1002588,39.0,40.25,36.0,38.5,40103.52,0.0,1.0
2023-10-17,1.57,1.637,1.52,1.57,826734,39.25,40.925,38.0,39.25,33069.36,0.0,1.0
2023-10-18,1.49,1.56,1.47,1.56,463809,37.25,39.0,36.75,39.0,18552.36,0.0,1.0
2023-10-19,1.38,1.4951,1.33,1.49,1395006,34.5,37.3775,33.25,37.25,55800.24,0.0,1.0
2023-10-20,1.37,1.43,1.28,1.39,1102953,34.25,35.75,32.0,34.75,44118.12,0.0,1.0
2023-10-23,1.33,1.42,1.29,1.42,1643313,33.25,35.5,32.25,35.5,65732.52,0.0,1.0
2023-10-24,1.33,1.45,1.32,1.36,1183670,33.25,36.25,33.0,34.0,47346.8,0.0,1.0
2023-10-25,1.32,1.35,1.26,1.3,898142,33.0,33.75,31.5,32.5,35925.68,0.0,1.0
2023-10-26,1.34,1.37,1.25,1.32,871878,33.5,34.25,31.25,33.0,34875.12,0.0,1.0
2023-10-27,1.25,1.35,1.24,1.35,1207971,31.25,33.75,31.0,33.75,48318.84,0.0,1.0
2023-10-30,1.29,1.35,1.27,1.29,915852,32.25,33.75,31.75,32.25,36634.08,0.0,1.0
2023-10-31,1.29,1.33,1.245,1.29,735108,32.25,33.25,31.125,32.25,29404.32,0.0,1.0
2023-11-01,1.26,1.34,1.25,1.33,1866619,31.5,33.5,31.25,33.25,74664.76,0.0,1.0
2023-11-02,1.19,1.33,1.17,1.32,1514868,29.75,33.25,29.25,33.0,60594.72,0.0,1.0
2023-11-03,1.29,1.35,1.225,1.25,2009722,32.25,33.75,30.625,31.25,80388.88,0.0,1.0
2023-11-06,1.32,1.4,1.28,1.33,1042906,33.0,35.0,32.0,33.25,41716.24,0.0,1.0
2023-11-07,1.33,1.41,1.295,1.31,1315730,33.25,35.25,32.375,32.75,52629.2,0.0,1.0
2023-11-08,1.21,1.35,1.18,1.35,2061670,30.25,33.75,29.5,33.75,82466.8,0.0,1.0
2023-11-09,0.24,0.4903,0.229,0.4887,58388063,6.0,12.2575,5.725,12.2175,2335522.52,0.0,1.0
2023-11-10,0.2298,0.265,0.21,0.2641,18450917,5.745,6.625,5.25,6.6025,738036.68,0.0,1.0
2023-11-13,0.2571,0.26,0.1986,0.2246,12745931,6.4275,6.5,4.965,5.615,509837.24,0.0,1.0
2023-11-14,0.3478,0.3637,0.2591,0.26,18878224,8.695,9.0925,6.4775,6.5,755128.96,0.0,1.0
2023-11-15,0.3802,0.4,0.35,0.3674,9844735,9.505,10.0,8.75,9.185,393789.4,0.0,1.0
2023-11-16,0.4805,0.4958,0.361,0.3726,19904305,12.0125,12.395,9.025,9.315,796172.2,0.0,1.0
2023-11-17,0.51,0.614,0.47,0.4813,17129596,12.75,15.35,11.75,12.0325,685183.84,0.0,1.0
2023-11-20,0.558,0.58,0.5115,0.519,8129138,13.95,14.5,12.7875,12.975,325165.52,0.0,1.0
2023-11-21,0.5052,0.5701,0.505,0.5503,2530831,12.63,14.2525,12.625,13.7575,101233.24,0.0,1.0
2023-11-22,0.572,0.572,0.4871,0.51,3686370,14.3,14.3,12.1775,12.75,147454.8,0.0,1.0
2023-11-24,0.6517,0.7158,0.5521,0.5521,8041257,16.2925,17.895,13.8025,13.8025,321650.28,0.0,1.0
2023-11-27,0.6307,0.6925,0.5906,0.69,4531568,15.7675,17.3125,14.765,17.25,181262.72,0.0,1.0
2023-11-28,0.6106,0.649899,0.5847,0.64,2049934,15.265,16.247475,14.6175,16.0,81997.36,0.0,1.0
2023-11-29,0.6922,0.71,0.626589,0.6354,2983941,17.305,17.75,15.664725,15.885,119357.64,0.0,1.0
2023-11-30,0.66,0.77,0.6219,0.6929,5172723,16.5,19.25,15.5475,17.3225,206908.92,0.0,1.0
2023-12-01,0.6478,0.6532,0.5719,0.6461,2447227,16.195,16.33,14.2975,16.1525,97889.08,0.0,1.0
2023-12-04,0.7003,0.7169,0.62,0.62,2180584,17.5075,17.9225,15.5,15.5,87223.36,0.0,1.0
2023-12-05,0.6313,0.7076,0.63,0.7076,1469333,15.7825,17.69,15.75,17.69,58773.32,0.0,1.0
2023-12-06,0.6599,0.6888,0.6404,0.66,1555592,16.4975,17.22,16.01,16.5,62223.68,0.0,1.0
2023-12-07,0.6949,0.7098,0.65,0.7,4202425,17.3725,17.745,16.25,17.5,168097,0.0,1.0
2023-12-08,0.6705,0.6954,0.6428,0.6757,1830066,16.7625,17.385,16.07,16.8925,73202.64,0.0,1.0
2023-12-11,0.6602,0.67,0.6208,0.621,2198597,16.505,16.75,15.52,15.525,87943.88,0.0,1.0
2023-12-12,0.65,0.6827,0.6126,0.66,1973254,16.25,17.0675,15.315,16.5,78930.16,0.0,1.0
2023-12-13,0.678,0.694,0.6231,0.6337,2403510,16.95,17.35,15.5775,15.8425,96140.4,0.0,1.0
2023-12-14,0.6844,0.69,0.6487,0.6775,2103944,17.11,17.25,16.2175,16.9375,84157.76,0.0,1.0
2023-12-15,0.5999,0.6947,0.5999,0.69,4427123,14.9975,17.3675,14.9975,17.25,177084.92,0.0,1.0
2023-12-18,0.5725,0.6298,0.545,0.621,2385941,14.3125,15.745,13.625,15.525,95437.64,0.0,1.0
2023-12-19,0.5644,0.5742,0.5276,0.5501,1825363,14.11,14.355,13.19,13.7525,73014.52,0.0,1.0
2023-12-20,0.5535,0.6132,0.5225,0.56,5152096,13.8375,15.33,13.0625,14.0,206083.84,0.0,1.0
2023-12-21,0.4459,0.69,0.4425,0.62,19536334,11.1475,17.25,11.0625,15.5,781453.36,0.0,1.0
2023-12-22,0.5421,0.56,0.491,0.5,4984092,13.5525,14.0,12.275,12.5,199363.68,0.0,1.0
2023-12-26,0.5579,0.574,0.5206,0.55,3347699,13.9475,14.35,13.015,13.75,133907.96,0.0,1.0
2023-12-27,0.5599,0.575,0.5432,0.5579,3071912,13.9975,14.375,13.58,13.9475,122876.48,0.0,1.0
2023-12-28,0.5485,0.6006,0.5485,0.5529,2841675,13.7125,15.015,13.7125,13.8225,113667,0.0,1.0
2023-12-29,0.5128,0.59,0.5091,0.5631,2563090,12.82,14.75,12.7275,14.0775,102523.6,0.0,1.0
2024-01-02,0.4799,0.5493,0.4754,0.5493,3405862,11.9975,13.7325,11.885,13.7325,136234.48,0.0,1.0
2024-01-03,0.44,0.4998,0.4323,0.4799,2553269,11.0,12.495,10.8075,11.9975,102130.76,0.0,1.0
2024-01-04,0.4511,0.4638,0.44,0.4498,1159159,11.2775,11.595,11.0,11.245,46366.36,0.0,1.0
2024-01-05,0.443,0.4875,0.4413,0.456,1339333,11.075,12.1875,11.0325,11.4,53573.32,0.0,1.0
2024-01-08,0.555,0.5717,0.4417,0.4417,5982640,13.875,14.2925,11.0425,11.0425,239305.6,0.0,1.0
2024-01-09,0.5819,0.5934,0.52,0.5517,2830173,14.5475,14.835,13.0,13.7925,113206.92,0.0,1.0
2024-01-10,0.5723,0.6,0.553,0.5998,1838175,14.3075,15.0,13.825,14.995,73527,0.0,1.0
2024-01-11,0.6027,0.6268,0.55,0.55,2857756,15.0675,15.67,13.75,13.75,114310.24,0.0,1.0
2024-01-12,0.7194,0.72,0.6001,0.607,6097313,17.985,18.0,15.0025,15.175,243892.52,0.0,1.0
2024-01-16,0.7131,0.769899,0.651,0.7,4214312,17.8275,19.247475,16.275,17.5,168572.48,0.0,1.0
2024-01-17,0.7151,0.78,0.6939,0.7101,3680308,17.8775,19.5,17.3475,17.7525,147212.32,0.0,1.0
2024-01-18,0.73,0.743,0.7018,0.743,1770286,18.25,18.575,17.545,18.575,70811.44,0.0,1.0
2024-01-19,0.635,0.7278,0.6226,0.6966,2348712,15.875,18.195,15.565,17.415,93948.48,0.0,1.0
2024-01-22,0.6011,0.6399,0.5729,0.619,1888501,15.0275,15.9975,14.3225,15.475,75540.04,0.0,1.0
2024-01-23,0.601,0.62,0.5815,0.5815,964620,15.025,15.5,14.5375,14.5375,38584.8,0.0,1.0
2024-01-24,0.5804,0.62,0.5688,0.61,1201821,14.51,15.5,14.22,15.25,48072.84,0.0,1.0
2024-01-25,0.6031,0.61,0.5812,0.6016,579462,15.0775,15.25,14.53,15.04,23178.48,0.0,1.0
2024-01-26,0.6023,0.6598,0.6,0.6,1399003,15.0575,16.495,15.0,15.0,55960.12,0.0,1.0
2024-01-29,0.6142,0.6143,0.576,0.5982,1313975,15.355,15.3575,14.4,14.955,52559,0.0,1.0
2024-01-30,0.62,0.6348,0.5686,0.6015,1258933,15.5,15.87,14.215,15.0375,50357.32,0.0,1.0
2024-01-31,0.6236,0.66,0.5863,0.62,1202612,15.59,16.5,14.6575,15.5,48104.48,0.0,1.0
2024-02-01,0.83,0.83,0.621,0.6245,7777308,20.75,20.75,15.525,15.6125,311092.32,0.0,1.0
2024-02-02,1.22,1.58,0.7762,0.7949,42357383,30.5,39.5,19.405,19.8725,1694295.32,0.0,1.0
2024-02-05,1.11,1.27,1.03,1.21,11234751,27.75,31.75,25.75,30.25,449390.04,0.0,1.0
2024-02-06,1.12,1.15,1.03,1.11,2852268,28.0,28.75,25.75,27.75,114090.72,0.0,1.0
2024-02-07,0.991,1.09,0.95,1.06,2691670,24.775,27.25,23.75,26.5,107666.8,0.0,1.0
2024-02-08,0.8259,0.9998,0.784,0.98,3483797,20.6475,24.995,19.6,24.5,139351.88,0.0,1.0
2024-02-09,0.82,0.8856,0.77,0.84,1902862,20.5,22.14,19.25,21.0,76114.48,0.0,1.0
2024-02-12,0.8372,0.86,0.7801,0.82,2508464,20.93,21.5,19.5025,20.5,100338.56,0.0,1.0
2024-02-13,0.7701,0.8704,0.7515,0.86,1547753,19.2525,21.76,18.7875,21.5,61910.12,0.0,1.0
2024-02-14,0.7702,0.82,0.7632,0.82,1479529,19.255,20.5,19.08,20.5,59181.16,0.0,1.0
2024-02-15,0.7715,0.8007,0.7608,0.78,1568255,19.2875,20.0175,19.02,19.5,62730.2,0.0,1.0
2024-02-16,0.7706,0.79255,0.7501,0.781,1310394,19.265,19.81375,18.7525,19.525,52415.76,0.0,1.0
2024-02-20,0.8404,0.8896,0.7899,0.7922,3111246,21.01,22.24,19.7475,19.805,124449.84,0.0,1.0
2024-02-21,0.7966,0.8699,0.79,0.8353,1439540,19.915,21.7475,19.75,20.8825,57581.6,0.0,1.0
2024-02-22,0.7871,0.83,0.764,0.8,1568631,19.6775,20.75,19.1,20.0,62745.24,0.0,1.0
2024-02-23,0.7363,0.8137,0.7363,0.8,1337474,18.4075,20.3425,18.4075,20.0,53498.96,0.0,1.0
2024-02-26,0.711,0.7999,0.702,0.75,1047423,17.775,19.9975,17.55,18.75,41896.92,0.0,1.0
2024-02-27,0.795,0.84,0.71,0.71,1704563,19.875,21.0,17.75,17.75,68182.52,0.0,1.0
2024-02-28,0.7605,0.83,0.758,0.7977,1008065,19.0125,20.75,18.95,19.9425,40322.6,0.0,1.0
2024-02-29,0.778,0.9375,0.7572,0.84,5443594,19.45,23.4375,18.93,21.0,217743.76,0.0,1.0
2024-03-01,0.7707,0.83,0.7601,0.7649,2699439,19.2675,20.75,19.0025,19.1225,107977.56,0.0,1.0
2024-03-04,0.7506,0.8003,0.735,0.8,1822084,18.765,20.0075,18.375,20.0,72883.36,0.0,1.0
2024-03-05,0.6915,0.7548,0.6601,0.74,2566286,17.2875,18.87,16.5025,18.5,102651.44,0.0,1.0
2024-03-06,0.6979,0.72,0.658,0.72,1287631,17.4475,18.0,16.45,18.0,51505.24,0.0,1.0
2024-03-07,0.6963,0.72495,0.6815,0.72,870334,17.4075,18.12375,17.0375,18.0,34813.36,0.0,1.0
2024-03-08,0.7615,0.821,0.685,0.685,11178856,19.0375,20.525,17.125,17.125,447154.24,0.0,1.0
2024-03-11,0.726,0.789,0.685,0.75,2713420,18.15,19.725,17.125,18.75,108536.8,0.0,1.0
2024-03-12,0.7,0.7499,0.691,0.74,6317320,17.5,18.7475,17.275,18.5,252692.8,0.0,1.0
2024-03-13,0.667,0.7198,0.66,0.68,1291853,16.675,17.995,16.5,17.0,51674.12,0.0,1.0
2024-03-14,0.63,0.6649,0.6205,0.6649,1862488,15.75,16.6225,15.5125,16.6225,74499.52,0.0,1.0
2024-03-15,0.6208,0.655,0.615,0.62,1496471,15.52,16.375,15.375,15.5,59858.84,0.0,1.0
2024-03-18,0.5956,0.6349,0.5906,0.6349,1361484,14.89,15.8725,14.765,15.8725,54459.36,0.0,1.0
2024-03-19,0.6828,0.6884,0.611,0.62,1332686,17.07,17.21,15.275,15.5,53307.44,0.0,1.0
2024-03-20,0.72,0.74,0.6502,0.69,1376785,18.0,18.5,16.255,17.25,55071.4,0.0,1.0
2024-03-21,0.669,0.7519,0.66,0.73,1678925,16.725,18.7975,16.5,18.25,67157,0.0,1.0
2024-03-22,0.6974,0.7099,0.6529,0.7063,1070847,17.435,17.7475,16.3225,17.6575,42833.88,0.0,1.0
2024-03-25,0.6699,0.75,0.6599,0.728,1532700,16.7475,18.75,16.4975,18.2,61308,0.0,1.0
2024-03-26,0.661,0.6797,0.6194,0.67,1392048,16.525,16.9925,15.485,16.75,55681.92,0.0,1.0
2024-03-27,0.7,0.7186,0.649,0.68,1054917,17.5,17.965,16.225,17.0,42196.68,0.0,1.0
2024-03-28,0.694,0.72,0.648,0.6606,1204153,17.35,18.0,16.2,16.515,48166.12,0.0,1.0
2024-04-01,0.725,0.7325,0.6895,0.7137,1331688,18.125,18.3125,17.2375,17.8425,53267.52,0.0,1.0
2024-04-02,0.7277,0.7493,0.6801,0.732,1513113,18.1925,18.7325,17.0025,18.3,60524.52,0.0,1.0
2024-04-03,0.72,0.7432,0.6922,0.7078,793379,18.0,18.58,17.305,17.695,31735.16,0.0,1.0
2024-04-04,0.7789,0.8325,0.7251,0.735,1860823,19.4725,20.8125,18.1275,18.375,74432.92,0.0,1.0
2024-04-05,0.7741,0.832,0.735,0.78,1195101,19.3525,20.8,18.375,19.5,47804.04,0.0,1.0
2024-04-08,0.756,0.8101,0.7501,0.7712,1536191,18.9,20.2525,18.7525,19.28,61447.64,0.0,1.0
2024-04-09,0.7493,0.7703,0.74,0.7634,681320,18.7325,19.2575,18.5,19.085,27252.8,0.0,1.0
2024-04-10,0.7177,0.7513,0.69,0.73,654173,17.9425,18.7825,17.25,18.25,26166.92,0.0,1.0
2024-04-11,0.7128,0.7468,0.71,0.7335,386562,17.82,18.67,17.75,18.3375,15462.48,0.0,1.0
2024-04-12,0.708,0.7427,0.7,0.7124,1188873,17.7,18.5675,17.5,17.81,47554.92,0.0,1.0
2024-04-15,0.6786,0.71,0.65,0.71,1722231,16.965,17.75,16.25,17.75,68889.24,0.0,1.0
2024-04-16,0.6816,0.7223,0.6555,0.68,1024577,17.04,18.0575,16.3875,17.0,40983.08,0.0,1.0
2024-04-17,0.7149,0.7299,0.6758,0.6758,832651,17.8725,18.2475,16.895,16.895,33306.04,0.0,1.0
2024-04-18,0.6917,0.7401,0.69,0.7192,830302,17.2925,18.5025,17.25,17.98,33212.08,0.0,1.0
2024-04-19,0.661,0.7074,0.6401,0.69,1626286,16.525,17.685,16.0025,17.25,65051.44,0.0,1.0
2024-04-22,0.6974,0.7053,0.6632,0.6674,856889,17.435,17.6325,16.58,16.685,34275.56,0.0,1.0
2024-04-23,0.7186,0.7243,0.6664,0.6884,833904,17.965,18.1075,16.66,17.21,33356.16,0.0,1.0
2024-04-24,0.7147,0.7366,0.69,0.7211,697941,17.8675,18.415,17.25,18.0275,27917.64,0.0,1.0
2024-04-25,0.6998,0.72,0.66,0.72,866587,17.495,18.0,16.5,18.0,34663.48,0.0,1.0
2024-04-26,0.69,0.7099,0.68,0.69,526741,17.25,17.7475,17.0,17.25,21069.64,0.0,1.0
2024-04-29,0.7142,0.7393,0.6601,0.69,999999,17.855,18.4825,16.5025,17.25,39999.96,0.0,1.0
2024-04-30,0.69,0.7322,0.69,0.7,707756,17.25,18.305,17.25,17.5,28310.24,0.0,1.0
2024-05-01,0.6845,0.76,0.6845,0.7065,1117460,17.1125,19.0,17.1125,17.6625,44698.4,0.0,1.0
2024-05-02,0.6503,0.7062,0.61,0.7,2214549,16.2575,17.655,15.25,17.5,88581.96,0.0,1.0
2024-05-03,0.67,0.6849,0.65,0.6501,741816,16.75,17.1225,16.25,16.2525,29672.64,0.0,1.0
2024-05-06,0.6298,0.6966,0.61,0.675,1145126,15.745,17.415,15.25,16.875,45805.04,0.0,1.0
2024-05-07,0.6026,0.6499,0.579,0.64,1664665,15.065,16.2475,14.475,16.0,66586.6,0.0,1.0
2024-05-08,0.5655,0.6063,0.56,0.5977,1442191,14.1375,15.1575,14.0,14.9425,57687.64,0.0,1.0
2024-05-09,0.5458,0.579702,0.537,0.57,1751363,13.645,14.49255,13.425,14.25,70054.52,0.0,1.0
2024-05-10,0.5299,0.6283,0.525,0.57,2057755,13.2475,15.7075,13.125,14.25,82310.2,0.0,1.0
2024-05-13,0.5564,0.5637,0.4843,0.5406,2535373,13.91,14.0925,12.1075,13.515,101414.92,0.0,1.0
2024-05-14,0.605,0.6179,0.5564,0.56,1421920,15.125,15.4475,13.91,14.0,56876.8,0.0,1.0
2024-05-15,0.64,0.67,0.6,0.6,1000405,16.0,16.75,15.0,15.0,40016.2,0.0,1.0
2024-05-16,0.6036,0.6599,0.5963,0.6327,1126284,15.09,16.4975,14.9075,15.8175,45051.36,0.0,1.0
2024-05-17,0.61,0.6349,0.585602,0.6,1824862,15.25,15.8725,14.64005,15.0,72994.48,0.0,1.0
2024-05-20,0.71,0.719,0.6,0.62,1836424,17.75,17.975,15.0,15.5,73456.96,0.0,1.0
2024-05-21,0.6933,0.7196,0.675,0.7,1998818,17.3325,17.99,16.875,17.5,79952.72,0.0,1.0
2024-05-22,0.6998,0.73,0.6591,0.682,829147,17.495,18.25,16.4775,17.05,33165.88,0.0,1.0
2024-05-23,0.65,0.711,0.65,0.7007,687416,16.25,17.775,16.25,17.5175,27496.64,0.0,1.0
2024-05-24,0.624,0.6798,0.62,0.6675,762283,15.6,16.995,15.5,16.6875,30491.32,0.0,1.0
2024-05-28,0.6115,0.6558,0.5864,0.6558,953171,15.2875,16.395,14.66,16.395,38126.84,0.0,1.0
2024-05-29,0.56,0.618,0.5536,0.6174,1433488,14.0,15.45,13.84,15.435,57339.52,0.0,1.0
2024-05-30,0.5682,0.5997,0.560686,0.561,887949,14.205,14.9925,14.01715,14.025,35517.96,0.0,1.0
2024-05-31,0.5609,0.5887,0.55,0.5681,1079187,14.0225,14.7175,13.75,14.2025,43167.48,0.0,1.0
2024-06-03,0.5781,0.6,0.55,0.5573,1287489,14.4525,15.0,13.75,13.9325,51499.56,0.0,1.0
2024-06-04,0.568,0.6163,0.5517,0.5937,1212767,14.2,15.4075,13.7925,14.8425,48510.68,0.0,1.0
2024-06-05,0.579,0.5871,0.55,0.5668,920930,14.475,14.6775,13.75,14.17,36837.2,0.0,1.0
2024-06-06,0.5691,0.59,0.5526,0.59,1120764,14.2275,14.75,13.815,14.75,44830.56,0.0,1.0
2024-06-07,0.5288,0.57,0.52,0.57,1321147,13.22,14.25,13.0,14.25,52845.88,0.0,1.0
2024-06-10,0.522,0.5499,0.49,0.54,1203628,13.05,13.7475,12.25,13.5,48145.12,0.0,1.0
2024-06-11,0.5621,0.5621,0.5018,0.5018,656863,14.0525,14.0525,12.545,12.545,26274.52,0.0,1.0
2024-06-12,0.5449,0.5866,0.5345,0.567,454505,13.6225,14.665,13.3625,14.175,18180.2,0.0,1.0
2024-06-13,0.5275,0.54,0.5125,0.5344,562584,13.1875,13.5,12.8125,13.36,22503.36,0.0,1.0
2024-06-14,0.511,0.55,0.4967,0.5072,1280210,12.775,13.75,12.4175,12.68,51208.4,0.0,1.0
2024-06-17,0.4245,0.4537,0.3915,0.445,4756618,10.6125,11.3425,9.7875,11.125,190264.72,0.0,1.0
2024-06-18,0.3946,0.4156,0.3724,0.4116,2595817,9.865,10.39,9.31,10.29,103832.68,0.0,1.0
2024-06-20,8.9,10.0,8.77,9.59,102164,8.9,10.0,8.77,9.59,102164,0.0,0.04
2024-06-21,8.23,9.0,7.41,8.91,439055,8.23,9.0,7.41,8.91,439055,0.0,1.0
2024-06-24,8.285,8.4684,7.71,8.29,122303,8.285,8.4684,7.71,8.29,122303,0.0,1.0
2024-06-25,7.78,8.4,7.425,8.29,133681,7.78,8.4,7.425,8.29,133681,0.0,1.0
2024-06-26,7.295,7.84,7.27,7.78,75835,7.295,7.84,7.27,7.78,75835,0.0,1.0
2024-06-27,8.26,8.39,7.07,7.3,147484,8.26,8.39,7.07,7.3,147484,0.0,1.0
2024-06-28,8.5,9.0999,8.17,8.17,746152,8.5,9.0999,8.17,8.17,746152,0.0,1.0
2024-07-01,8.36,8.8,8.21,8.5,156123,8.36,8.8,8.21,8.5,156123,0.0,1.0
2024-07-02,7.52,8.34,7.3101,8.34,93674,7.52,8.34,7.3101,8.34,93674,0.0,1.0
2024-07-03,7.71,7.88,7.55,7.61,31934,7.71,7.88,7.55,7.61,31934,0.0,1.0
2024-07-05,8.28,8.38,7.31,7.73,100307,8.28,8.38,7.31,7.73,100307,0.0,1.0
2024-07-08,7.96,8.49,7.5,8.29,90093,7.96,8.49,7.5,8.29,90093,0.0,1.0
2024-07-09,8.1,8.28,7.785,7.95,57260,8.1,8.28,7.785,7.95,57260,0.0,1.0
2024-07-10,9.02,9.1,8.14,8.16,51551,9.02,9.1,8.14,8.16,51551,0.0,1.0
2024-07-11,10.15,10.5767,9.09,9.1,109947,10.15,10.5767,9.09,9.1,109947,0.0,1.0
2024-07-12,10.47,12.46,9.73,10.06,106554,10.47,12.46,9.73,10.06,106554,0.0,1.0
2024-07-15,11.16,11.6,10.5,10.63,44059,11.16,11.6,10.5,10.63,44059,0.0,1.0
2024-07-16,12.27,12.98,11.2,11.2,77383,12.27,12.98,11.2,11.2,77383,0.0,1.0
2024-07-17,12.05,12.78,11.15,12.44,120211,12.05,12.78,11.15,12.44,120211,0.0,1.0
2024-07-18,10.505,12.4777,10.2,12.13,79751,10.505,12.4777,10.2,12.13,79751,0.0,1.0
2024-07-19,11.01,11.405,10.29,10.43,22318,11.01,11.405,10.29,10.43,22318,0.0,1.0
2024-07-22,10.13,11.31,9.81,11.06,56791,10.13,11.31,9.81,11.06,56791,0.0,1.0
2024-07-23,10.43,10.62,10.13,10.13,36526,10.43,10.62,10.13,10.13,36526,0.0,1.0
2024-07-24,10.04,10.3737,9.88,10.18,72253,10.04,10.3737,9.88,10.18,72253,0.0,1.0
2024-07-25,9.76,10.29,9.76,10.01,16902,9.76,10.29,9.76,10.01,16902,0.0,1.0
2024-07-26,10.17,10.18,9.67,9.67,30482,10.17,10.18,9.67,9.67,30482,0.0,1.0
2024-07-29,10.4,10.8576,9.85,9.85,24852,10.4,10.8576,9.85,9.85,24852,0.0,1.0
2024-07-30,9.63,10.53,9.5,10.53,27333,9.63,10.53,9.5,10.53,27333,0.0,1.0
2024-07-31,9.83,10.32,9.38,9.76,31342,9.83,10.32,9.38,9.76,31342,0.0,1.0
2024-08-01,10.4,10.4,9.7545,10.06,48897,10.4,10.4,9.7545,10.06,48897,0.0,1.0
2024-08-02,9.07,10.04,9.0,10.03,49248,9.07,10.04,9.0,10.03,49248,0.0,1.0
2024-08-05,8.17,8.86,8.04,8.33,94980,8.17,8.86,8.04,8.33,94980,0.0,1.0
2024-08-06,8.27,8.6,7.955,8.24,45720,8.27,8.6,7.955,8.24,45720,0.0,1.0
2024-08-07,7.46,8.375,7.455,8.27,92479,7.46,8.375,7.455,8.27,92479,0.0,1.0
2024-08-08,7.67,8.25,7.5,7.65,36586,7.67,8.25,7.5,7.65,36586,0.0,1.0
2024-08-09,7.58,7.99,7.31,7.78,28096,7.58,7.99,7.31,7.78,28096,0.0,1.0
2024-08-12,7.77,7.77,7.45,7.69,14718,7.77,7.77,7.45,7.69,14718,0.0,1.0
2024-08-13,8.02,8.24,7.5,7.8,55468,8.02,8.24,7.5,7.8,55468,0.0,1.0
2024-08-14,7.72,8.34,7.61,8.34,35738,7.72,8.34,7.61,8.34,35738,0.0,1.0
2024-08-15,6.83,7.99,6.6914,7.89,154785,6.83,7.99,6.6914,7.89,154785,0.0,1.0
2024-08-16,7.01,7.13,6.5,7.01,125488,7.01,7.13,6.5,7.01,125488,0.0,1.0
2024-08-19,7.19,7.31,6.8414,6.98,83641,7.19,7.31,6.8414,6.98,83641,0.0,1.0
2024-08-20,7.18,7.3,6.88,7.1,40196,7.18,7.3,6.88,7.1,40196,0.0,1.0
2024-08-21,7.25,7.34,6.98,7.25,45568,7.25,7.34,6.98,7.25,45568,0.0,1.0
2024-08-22,7.12,7.2899,6.92,7.21,46559,7.12,7.2899,6.92,7.21,46559,0.0,1.0
2024-08-23,7.14,7.45,7.12,7.26,51805,7.14,7.45,7.12,7.26,51805,0.0,1.0
2024-08-26,7.03,7.35,6.88,7.17,50385,7.03,7.35,6.88,7.17,50385,0.0,1.0
2024-08-27,6.84,7.11,6.65,7.0,47417,6.84,7.11,6.65,7.0,47417,0.0,1.0
2024-08-28,6.9,6.985,6.8,6.8,62962,6.9,6.985,6.8,6.8,62962,0.0,1.0
2024-08-29,7.06,7.23,6.9301,6.99,38662,7.06,7.23,6.9301,6.99,38662,0.0,1.0
2024-08-30,7.6,7.67,7.13,7.13,78558,7.6,7.67,7.13,7.13,78558,0.0,1.0
2024-09-03,6.81,7.5,6.81,7.5,363821,6.81,7.5,6.81,7.5,363821,0.0,1.0
2024-09-04,9.05,9.36,7.77,8.18,1903723,9.05,9.36,7.77,8.18,1903723,0.0,1.0
2024-09-05,10.0,10.69,9.09,9.09,475763,10.0,10.69,9.09,9.09,475763,0.0,1.0
2024-09-06,9.47,9.9,8.7695,9.9,180265,9.47,9.9,8.7695,9.9,180265,0.0,1.0
2024-09-09,8.97,10.2115,8.58,10.05,183192,8.97,10.2115,8.58,10.05,183192,0.0,1.0
2024-09-10,8.59,9.33,8.57,8.95,72247,8.59,9.33,8.57,8.95,72247,0.0,1.0
2024-09-11,8.31,8.85,8.03,8.6,126142,8.31,8.85,8.03,8.6,126142,0.0,1.0
2024-09-12,8.08,8.5,8.0201,8.4,80857,8.08,8.5,8.0201,8.4,80857,0.0,1.0
2024-09-13,9.72,9.805,8.11,8.11,195664,9.72,9.805,8.11,8.11,195664,0.0,1.0
2024-09-16,8.6,9.49,8.6,9.13,133342,8.6,9.49,8.6,9.13,133342,0.0,1.0
2024-09-17,8.51,9.1233,8.51,8.77,43862,8.51,9.1233,8.51,8.77,43862,0.0,1.0
2024-09-18,7.87,8.8009,7.85,8.55,120507,7.87,8.8009,7.85,8.55,120507,0.0,1.0
2024-09-19,7.93,8.34,7.77,8.08,121243,7.93,8.34,7.77,8.08,121243,0.0,1.0
2024-09-20,7.79,8.11,7.6,8.0,121635,7.79,8.11,7.6,8.0,121635,0.0,1.0
2024-09-23,7.36,7.95,7.35,7.87,130843,7.36,7.95,7.35,7.87,130843,0.0,1.0
2024-09-24,7.55,7.6,7.1,7.51,107804,7.55,7.6,7.1,7.51,107804,0.0,1.0
2024-09-25,7.4,7.7,7.25,7.7,74869,7.4,7.7,7.25,7.7,74869,0.0,1.0
2024-09-26,7.66,7.68,7.26,7.56,66762,7.66,7.68,7.26,7.56,66762,0.0,1.0
2024-09-27,8.075,8.39,7.605,7.72,106961,8.075,8.39,7.605,7.72,106961,0.0,1.0
2024-09-30,8.13,8.66,8.01,8.01,64536,8.13,8.66,8.01,8.01,64536,0.0,1.0
2024-10-01,7.63,8.26,7.46,8.12,122356,7.63,8.26,7.46,8.12,122356,0.0,1.0
2024-10-02,7.61,7.88,7.37,7.6,171598,7.61,7.88,7.37,7.6,171598,0.0,1.0
2024-10-03,7.2,7.55,7.2,7.55,123482,7.2,7.55,7.2,7.55,123482,0.0,1.0
2024-10-04,7.69,7.76,7.295,7.35,62340,7.69,7.76,7.295,7.35,62340,0.0,1.0
2024-10-07,7.72,7.91,7.58,7.71,63769,7.72,7.91,7.58,7.71,63769,0.0,1.0
2024-10-08,7.84,7.9,7.61,7.74,48984,7.84,7.9,7.61,7.74,48984,0.0,1.0
2024-10-09,7.81,8.1201,7.66,7.79,64083,7.81,8.1201,7.66,7.79,64083,0.0,1.0
2024-10-10,7.78,7.82,7.5508,7.78,27783,7.78,7.82,7.5508,7.78,27783,0.0,1.0
2024-10-11,8.03,8.0723,7.7,7.74,44427,8.03,8.0723,7.7,7.74,44427,0.0,1.0
2024-10-14,8.15,8.68,7.91,8.0,82935,8.15,8.68,7.91,8.0,82935,0.0,1.0
2024-10-15,8.38,8.45,8.19,8.19,51455,8.38,8.45,8.19,8.19,51455,0.0,1.0
2024-10-16,9.2,9.45,8.45,8.45,165958,9.2,9.45,8.45,8.45,165958,0.0,1.0
2024-10-17,9.38,9.43,8.8,9.15,114521,9.38,9.43,8.8,9.15,114521,0.0,1.0
2024-10-18,9.41,10.05,9.335,9.43,119418,9.41,10.05,9.335,9.43,119418,0.0,1.0
2024-10-21,9.27,9.4,8.68,9.3,137190,9.27,9.4,8.68,9.3,137190,0.0,1.0
2024-10-22,9.05,9.425,8.78,9.15,58368,9.05,9.425,8.78,9.15,58368,0.0,1.0
2024-10-23,8.47,9.0,8.45,9.0,74575,8.47,9.0,8.45,9.0,74575,0.0,1.0
2024-10-24,8.46,8.54,8.24,8.49,73803,8.46,8.54,8.24,8.49,73803,0.0,1.0
2024-10-25,8.6,8.91,8.295,8.65,92894,8.6,8.91,8.295,8.65,92894,0.0,1.0
2024-10-28,8.83,9.31,8.66,8.66,85953,8.83,9.31,8.66,8.66,85953,0.0,1.0
2024-10-29,8.87,9.1875,8.61,8.82,79819,8.87,9.1875,8.61,8.82,79819,0.0,1.0
2024-10-30,9.58,9.85,8.87,8.87,145036,9.58,9.85,8.87,8.87,145036,0.0,1.0
2024-10-31,8.91,9.6966,8.9,9.46,71369,8.91,9.6966,8.9,9.46,71369,0.0,1.0
2024-11-01,9.71,9.82,8.8,9.1,167396,9.71,9.82,8.8,9.1,167396,0.0,1.0
2024-11-04,11.63,11.85,9.65,9.71,294165,11.63,11.85,9.65,9.71,294165,0.0,1.0
2024-11-05,10.28,11.866,9.945,11.77,203969,10.28,11.866,9.945,11.77,203969,0.0,1.0
2024-11-06,10.005,10.71,9.21,10.71,157901,10.005,10.71,9.21,10.71,157901,0.0,1.0
2024-11-07,10.1,10.44,9.8928,10.04,78378,10.1,10.44,9.8928,10.04,78378,0.0,1.0
2024-11-08,11.31,11.48,10.02,10.1,154431,11.31,11.48,10.02,10.1,154431,0.0,1.0
2024-11-11,11.77,12.46,11.3341,11.61,190154,11.77,12.46,11.3341,11.61,190154,0.0,1.0
2024-11-12,11.67,12.0699,11.104,11.55,107910,11.67,12.0699,11.104,11.55,107910,0.0,1.0
2024-11-13,14.26,14.9299,11.91,12.0,303893,14.26,14.9299,11.91,12.0,303893,0.0,1.0
2024-11-14,12.77,14.83,12.63,14.48,206353,12.77,14.83,12.63,14.48,206353,0.0,1.0
2024-11-15,12.0,12.91,11.5,12.91,108174,12.0,12.91,11.5,12.91,108174,0.0,1.0
2024-11-18,11.33,12.2225,10.81,12.0,110625,11.33,12.2225,10.81,12.0,110625,0.0,1.0
2024-11-19,10.99,11.7,10.5238,11.15,138191,10.99,11.7,10.5238,11.15,138191,0.0,1.0
2024-11-20,10.68,11.15,10.32,11.0,108470,10.68,11.15,10.32,11.0,108470,0.0,1.0
2024-11-21,10.61,10.73,10.03,10.73,81183,10.61,10.73,10.03,10.73,81183,0.0,1.0
2024-11-22,11.47,11.48,10.38,10.64,65674,11.47,11.48,10.38,10.64,65674,0.0,1.0
2024-11-25,12.12,12.35,11.57,11.57,87730,12.12,12.35,11.57,11.57,87730,0.0,1.0
2024-11-26,12.26,12.96,11.935,12.52,65489,12.26,12.96,11.935,12.52,65489,0.0,1.0
2024-11-27,12.18,12.5881,11.96,12.25,36320,12.18,12.5881,11.96,12.25,36320,0.0,1.0
2024-11-29,12.175,12.535,11.925,12.24,31906,12.175,12.535,11.925,12.24,31906,0.0,1.0
2024-12-02,13.14,13.24,11.63,11.99,117529,13.14,13.24,11.63,11.99,117529,0.0,1.0
2024-12-03,12.72,13.45,12.355,13.06,75819,12.72,13.45,12.355,13.06,75819,0.0,1.0
2024-12-04,12.39,13.34,12.32,12.8,91511,12.39,13.34,12.32,12.8,91511,0.0,1.0
2024-12-05,12.51,13.08,12.2317,12.53,52845,12.51,13.08,12.2317,12.53,52845,0.0,1.0
2024-12-06,13.03,13.2409,12.505,12.63,64243,13.03,13.2409,12.505,12.63,64243,0.0,1.0
2024-12-09,12.82,13.64,12.69,13.1,76427,12.82,13.64,12.69,13.1,76427,0.0,1.0
2024-12-10,12.185,12.84,12.08,12.84,48370,12.185,12.84,12.08,12.84,48370,0.0,1.0
2024-12-11,11.75,12.35,11.59,12.19,63678,11.75,12.35,11.59,12.19,63678,0.0,1.0
2024-12-12,10.95,12.0799,10.71,11.69,123124,10.95,12.0799,10.71,11.69,123124,0.0,1.0
2024-12-13,10.33,10.96,10.12,10.87,96836,10.33,10.96,10.12,10.87,96836,0.0,1.0
2024-12-16,10.51,10.9,10.1743,10.35,43362,10.51,10.9,10.1743,10.35,43362,0.0,1.0
2024-12-17,10.35,10.69,10.17,10.51,65617,10.35,10.69,10.17,10.51,65617,0.0,1.0
2024-12-18,9.81,10.6037,9.68,10.35,77040,9.81,10.6037,9.68,10.35,77040,0.0,1.0
2024-12-19,9.93,10.37,9.13,10.01,113286,9.93,10.37,9.13,10.01,113286,0.0,1.0
2024-12-20,11.4,11.47,9.8615,10.43,152323,11.4,11.47,9.8615,10.43,152323,0.0,1.0
2024-12-23,12.2,12.45,11.3601,11.55,130434,12.2,12.45,11.3601,11.55,130434,0.0,1.0
2024-12-24,13.33,13.39,12.16,12.37,80924,13.33,13.39,12.16,12.37,80924,0.0,1.0
2024-12-26,12.98,13.98,12.59,13.59,106532,12.98,13.98,12.59,13.59,106532,0.0,1.0
2024-12-27,12.15,12.9,11.76,12.9,76753,12.15,12.9,11.76,12.9,76753,0.0,1.0
2024-12-30,13.28,13.9,11.75,12.07,135183,13.28,13.9,11.75,12.07,135183,0.0,1.0
2024-12-31,13.31,13.585,12.61,13.4,72807,13.31,13.585,12.61,13.4,72807,0.0,1.0
2025-01-02,14.16,14.85,13.28,13.34,120498,14.16,14.85,13.28,13.34,120498,0.0,1.0
2025-01-03,16.35,18.6999,14.49,14.49,453209,16.35,18.6999,14.49,14.49,453209,0.0,1.0
2025-01-06,18.0,18.705,16.36,17.0,193575,18.0,18.705,16.36,17.0,193575,0.0,1.0
2025-01-07,16.85,18.4242,16.34,18.1,170773,16.85,18.4242,16.34,18.1,170773,0.0,1.0
2025-01-08,16.53,17.01,15.5,16.9,72824,16.53,17.01,15.5,16.9,72824,0.0,1.0
2025-01-10,15.55,16.4452,14.85,16.02,81427,15.55,16.4452,14.85,16.02,81427,0.0,1.0
2025-01-13,16.19,17.8316,15.55,15.55,206595,16.19,17.8316,15.55,15.55,206595,0.0,1.0
2025-01-14,12.31,17.23,11.76,17.23,391280,12.31,17.23,11.76,17.23,391280,0.0,1.0
2025-01-15,13.16,13.2,11.38,13.2,436959,13.16,13.2,11.38,13.2,436959,0.0,1.0
2025-01-16,7.83,8.99,6.55,6.7,2129955,7.83,8.99,6.55,6.7,2129955,0.0,1.0
2025-01-17,6.57,7.9642,6.56,7.52,934134,6.57,7.9642,6.56,7.52,934134,0.0,1.0
2025-01-21,6.05,6.55,5.4,6.3,888833,6.05,6.55,5.4,6.3,888833,0.0,1.0
2025-01-22,6.89,6.94,5.98,5.99,499113,6.89,6.94,5.98,5.99,499113,0.0,1.0
2025-01-23,6.93,7.56,6.67,6.8,480264,6.93,7.56,6.67,6.8,480264,0.0,1.0
2025-01-24,8.22,8.4,6.92,6.92,728516,8.22,8.4,6.92,6.92,728516,0.0,1.0
2025-01-27,7.37,8.3485,7.31,8.01,269678,7.37,8.3485,7.31,8.01,269678,0.0,1.0
2025-01-28,8.36,8.5,7.5,7.5,292412,8.36,8.5,7.5,7.5,292412,0.0,1.0
2025-01-29,8.09,8.51,7.74,8.38,180713,8.09,8.51,7.74,8.38,180713,0.0,1.0
2025-01-30,8.49,8.64,7.85,8.15,260474,8.49,8.64,7.85,8.15,260474,0.0,1.0
2025-01-31,8.88,9.1,8.39,8.55,201929,8.88,9.1,8.39,8.55,201929,0.0,1.0
2025-02-03,8.52,8.86,8.02,8.43,193449,8.52,8.86,8.02,8.43,193449,0.0,1.0
2025-02-04,9.3,9.5,8.55,8.55,180518,9.3,9.5,8.55,8.55,180518,0.0,1.0
2025-02-05,9.34,9.9964,9.3,9.5,168453,9.34,9.9964,9.3,9.5,168453,0.0,1.0
2025-02-06,10.51,10.7,9.35,9.5,179520,10.51,10.7,9.35,9.5,179520,0.0,1.0
2025-02-07,10.06,11.0563,9.6935,10.75,141485,10.06,11.0563,9.6935,10.75,141485,0.0,1.0
2025-02-10,9.26,10.07,9.1401,9.91,103643,9.26,10.07,9.1401,9.91,103643,0.0,1.0
2025-02-11,8.42,9.16,8.31,9.16,112641,8.42,9.16,8.31,9.16,112641,0.0,1.0
2025-02-12,8.6,8.76,8.045,8.24,42645,8.6,8.76,8.045,8.24,42645,0.0,1.0
2025-02-13,8.72,8.85,8.3,8.58,63029,8.72,8.85,8.3,8.58,63029,0.0,1.0
2025-02-14,8.59,8.98,8.29,8.7,57600,8.59,8.98,8.29,8.7,57600,0.0,1.0
2025-02-18,8.08,9.05,8.08,8.5,81103,8.08,9.05,8.08,8.5,81103,0.0,1.0
2025-02-19,7.77,8.415,7.62,8.15,132593,7.77,8.415,7.62,8.15,132593,0.0,1.0
2025-02-20,7.52,7.82,7.3504,7.82,77487,7.52,7.82,7.3504,7.82,77487,0.0,1.0
2025-02-21,7.11,7.85,7.02,7.6,102291,7.11,7.85,7.02,7.6,102291,0.0,1.0
2025-02-24,7.25,7.435,6.75,7.18,89607,7.25,7.435,6.75,7.18,89607,0.0,1.0
2025-02-25,7.34,7.4488,6.96,7.2,44202,7.34,7.4488,6.96,7.2,44202,0.0,1.0
2025-02-26,7.39,7.6974,7.3,7.36,45051,7.39,7.6974,7.3,7.36,45051,0.0,1.0
2025-02-27,6.89,7.54,6.87,7.43,69141,6.89,7.54,6.87,7.43,69141,0.0,1.0
2025-02-28,6.91,7.01,6.55,6.82,98713,6.91,7.01,6.55,6.82,98713,0.0,1.0
2025-03-03,7.0,7.1413,6.82,6.92,119339,7.0,7.1413,6.82,6.92,119339,0.0,1.0
2025-03-04,7.13,7.4169,6.6101,6.95,64423,7.13,7.4169,6.6101,6.95,64423,0.0,1.0
2025-03-05,7.31,7.43,6.62,7.15,28262,7.31,7.43,6.62,7.15,28262,0.0,1.0
2025-03-06,6.8,7.2,6.79,7.2,29831,6.8,7.2,6.79,7.2,29831,0.0,1.0
2025-03-07,6.9,7.08,6.7,6.8,33392,6.9,7.08,6.7,6.8,33392,0.0,1.0
2025-03-10,6.16,7.175,6.06,6.92,143845,6.16,7.175,6.06,6.92,143845,0.0,1.0
2025-03-11,6.61,6.89,5.94,6.24,80355,6.61,6.89,5.94,6.24,80355,0.0,1.0
2025-03-12,6.89,7.02,6.6134,6.7,48571,6.89,7.02,6.6134,6.7,48571,0.0,1.0
2025-03-13,6.86,6.9892,6.67,6.8,25739,6.86,6.9892,6.67,6.8,25739,0.0,1.0
2025-03-14,7.25,7.25,6.6701,6.97,28314,7.25,7.25,6.6701,6.97,28314,0.0,1.0
2025-03-17,7.17,7.6,7.17,7.2,49880,7.17,7.6,7.17,7.2,49880,0.0,1.0
2025-03-18,7.02,7.2,6.75,7.16,47916,7.02,7.2,6.75,7.16,47916,0.0,1.0
2025-03-19,7.11,7.2107,6.58,7.05,91384,7.11,7.2107,6.58,7.05,91384,0.0,1.0
2025-03-20,6.74,7.0412,6.54,6.98,67648,6.74,7.0412,6.54,6.98,67648,0.0,1.0
2025-03-21,6.63,6.8999,6.52,6.61,37573,6.63,6.8999,6.52,6.61,37573,0.0,1.0
2025-03-24,6.94,6.95,6.5607,6.7,30056,6.94,6.95,6.5607,6.7,30056,0.0,1.0
2025-03-25,6.92,6.92,6.6001,6.87,26590,6.92,6.92,6.6001,6.87,26590,0.0,1.0
2025-03-26,6.62,6.845,6.53,6.81,37927,6.62,6.845,6.53,6.81,37927,0.0,1.0
2025-03-27,6.88,6.9,6.6275,6.65,21594,6.88,6.9,6.6275,6.65,21594,0.0,1.0
2025-03-28,6.53,6.83,6.44,6.83,51273,6.53,6.83,6.44,6.83,51273,0.0,1.0
2025-03-31,5.94,6.4799,5.85,6.4,85306,5.94,6.4799,5.85,6.4,85306,0.0,1.0
2025-04-01,6.01,6.18,5.7,6.18,76062,6.01,6.18,5.7,6.18,76062,0.0,1.0
2025-04-02,6.13,6.42,5.7,5.77,34162,6.13,6.42,5.7,5.77,34162,0.0,1.0
2025-04-03,5.92,6.2,5.8691,6.0,43341,5.92,6.2,5.8691,6.0,43341,0.0,1.0
2025-04-04,5.59,6.1619,5.4201,5.78,100956,5.59,6.1619,5.4201,5.78,100956,0.0,1.0
2025-04-07,5.73,5.75,5.005,5.42,59717,5.73,5.75,5.005,5.42,59717,0.0,1.0
2025-04-08,5.59,6.223,5.32,6.08,24560,5.59,6.223,5.32,6.08,24560,0.0,1.0
2025-04-09,5.89,5.95,5.3,5.52,37041,5.89,5.95,5.3,5.52,37041,0.0,1.0
2025-04-10,5.3,6.2474,5.155,5.93,92209,5.3,6.2474,5.155,5.93,92209,0.0,1.0
2025-04-11,5.53,5.535,5.1559,5.23,57903,5.53,5.535,5.1559,5.23,57903,0.0,1.0
2025-04-14,5.85,5.95,5.4227,5.64,40543,5.85,5.95,5.4227,5.64,40543,0.0,1.0
2025-04-15,5.98,6.11,5.7195,5.81,41225,5.98,6.11,5.7195,5.81,41225,0.0,1.0
2025-04-16,5.84,6.0899,5.6635,5.86,25910,5.84,6.0899,5.6635,5.86,25910,0.0,1.0
2025-04-17,6.17,6.18,5.62,5.84,23959,6.17,6.18,5.62,5.84,23959,0.0,1.0
2025-04-21,6.14,6.32,6.02,6.27,33258,6.14,6.32,6.02,6.27,33258,0.0,1.0
2025-04-22,6.74,6.8897,6.16,6.33,49907,6.74,6.8897,6.16,6.33,49907,0.0,1.0
2025-04-23,6.9,7.14,6.7224,6.88,45398,6.9,7.14,6.7224,6.88,45398,0.0,1.0
2025-04-24,7.6,7.76,6.94,6.97,56688,7.6,7.76,6.94,6.97,56688,0.0,1.0
2025-04-25,7.32,7.67,7.1003,7.47,68941,7.32,7.67,7.1003,7.47,68941,0.0,1.0
2025-04-28,7.42,7.5,7.13,7.38,30550,7.42,7.5,7.13,7.38,30550,0.0,1.0
2025-04-29,7.51,7.5999,7.1,7.4,20729,7.51,7.5999,7.1,7.4,20729,0.0,1.0
2025-04-30,7.99,8.01,7.1869,7.39,40843,7.99,8.01,7.1869,7.39,40843,0.0,1.0
2025-05-01,7.56,8.0299,7.55,8.01,16309,7.56,8.0299,7.55,8.01,16309,0.0,1.0
2025-05-02,7.82,8.2999,7.64,7.75,60731,7.82,8.2999,7.64,7.75,60731,0.0,1.0
2025-05-05,7.25,7.7158,7.245,7.6,45222,7.25,7.7158,7.245,7.6,45222,0.0,1.0
2025-05-06,7.67,8.65,7.43,8.0,138110,7.67,8.65,7.43,8.0,138110,0.0,1.0
2025-05-07,7.26,7.64,7.19,7.6,38217,7.26,7.64,7.19,7.6,38217,0.0,1.0
2025-05-08,7.42,7.615,6.9,7.24,55246,7.42,7.615,6.9,7.24,55246,0.0,1.0
2025-05-09,7.27,7.8,7.27,7.44,26418,7.27,7.8,7.27,7.44,26418,0.0,1.0
2025-05-12,6.47,7.7627,6.39,7.74,103580,6.47,7.7627,6.39,7.74,103580,0.0,1.0
2025-05-13,6.68,6.94,6.445,6.5,94209,6.68,6.94,6.445,6.5,94209,0.0,1.0
2025-05-14,6.61,6.72,6.51,6.72,30203,6.61,6.72,6.51,6.72,30203,0.0,1.0
2025-05-15,7.61,7.9894,7.01,7.49,191796,7.61,7.9894,7.01,7.49,191796,0.0,1.0
2025-05-16,6.84,7.5,6.7618,7.5,114071,6.84,7.5,6.7618,7.5,114071,0.0,1.0
2025-05-19,6.73,7.0713,6.5,6.76,132356,6.73,7.0713,6.5,6.76,132356,0.0,1.0
2025-05-20,7.0,7.2,6.6186,6.73,75717,7.0,7.2,6.6186,6.73,75717,0.0,1.0
2025-05-21,6.9,7.32,6.82,6.82,67446,6.9,7.32,6.82,6.82,67446,0.0,1.0
2025-05-22,7.11,7.33,6.8,6.88,81506,7.11,7.33,6.8,6.88,81506,0.0,1.0
2025-05-23,7.14,7.33,6.9274,7.11,59987,7.14,7.33,6.9274,7.11,59987,0.0,1.0
2025-05-27,7.49,7.64,7.2,7.2,63503,7.49,7.64,7.2,7.2,63503,0.0,1.0
2025-05-28,7.795,7.86,7.355,7.46,46527,7.795,7.86,7.355,7.46,46527,0.0,1.0
2025-05-29,7.8,8.0999,7.53,7.89,79159,7.8,8.0999,7.53,7.89,79159,0.0,1.0
2025-05-30,7.8,7.88,7.4419,7.71,55473,7.8,7.88,7.4419,7.71,55473,0.0,1.0
2025-06-02,8.0,8.13,7.6262,7.82,93691,8.0,8.13,7.6262,7.82,93691,0.0,1.0
2025-06-03,8.39,8.42,7.7453,7.9,64680,8.39,8.42,7.7453,7.9,64680,0.0,1.0
2025-06-04,8.33,8.55,8.205,8.48,61936,8.33,8.55,8.205,8.48,61936,0.0,1.0
2025-06-05,8.42,8.635,8.2301,8.42,38620,8.42,8.635,8.2301,8.42,38620,0.0,1.0
2025-06-06,9.23,9.23,8.48,8.52,93309,9.23,9.23,8.48,8.52,93309,0.0,1.0
2025-06-09,9.255,9.6825,9.0001,9.34,66437,9.255,9.6825,9.0001,9.34,66437,0.0,1.0
2025-06-10,9.12,9.404,8.75,9.27,48474,9.12,9.404,8.75,9.27,48474,0.0,1.0
2025-06-11,8.91,9.205,8.62,9.1445,55468,8.91,9.205,8.62,9.1445,55468,0.0,1.0
2025-06-12,8.71,8.88,8.56,8.88,43134,8.71,8.88,8.56,8.88,43134,0.0,1.0
2025-06-13,8.82,8.855,8.5,8.57,34168,8.82,8.855,8.5,8.57,34168,0.0,1.0
2025-06-16,8.58,9.0,8.32,9.0,39434,8.58,9.0,8.32,9.0,39434,0.0,1.0
2025-06-17,7.8,8.38,7.74,8.38,45473,7.8,8.38,7.74,8.38,45473,0.0,1.0
2025-06-18,8.02,8.28,7.79,7.92,71466,8.02,8.28,7.79,7.92,71466,0.0,1.0
2025-06-20,7.94,8.05,7.51,8.05,86859,7.94,8.05,7.51,8.05,86859,0.0,1.0
2025-06-23,7.88,8.0847,7.6825,7.83,16739,7.88,8.0847,7.6825,7.83,16739,0.0,1.0
2025-06-24,8.06,8.2,7.732,8.01,29533,8.06,8.2,7.732,8.01,29533,0.0,1.0
2025-06-25,8.02,8.25,7.76,8.25,15434,8.02,8.25,7.76,8.25,15434,0.0,1.0
2025-06-26,7.95,8.18,7.81,8.09,27698,7.95,8.18,7.81,8.09,27698,0.0,1.0
2025-06-27,7.96,8.145,7.8,7.94,22269,7.96,8.145,7.8,7.94,22269,0.0,1.0
2025-06-30,7.72,8.07,7.6,7.93,18849,7.72,8.07,7.6,7.93,18849,0.0,1.0
2025-07-01,7.8,8.015,7.54,7.6,20120,7.8,8.015,7.54,7.6,20120,0.0,1.0
2025-07-02,8.25,8.3499,7.88,7.88,31149,8.25,8.3499,7.88,7.88,31149,0.0,1.0
2025-07-03,8.465,8.62,8.11,8.25,18894,8.465,8.62,8.11,8.25,18894,0.0,1.0
2025-07-07,8.58,8.68,8.2063,8.3,34024,8.58,8.68,8.2063,8.3,34024,0.0,1.0
2025-07-08,9.27,9.35,8.4256,8.61,41434,9.27,9.35,8.4256,8.61,41434,0.0,1.0
2025-07-09,9.23,9.44,9.07,9.36,35576,9.23,9.44,9.07,9.36,35576,0.0,1.0
2025-07-10,9.48,9.6,9.25,9.25,35112,9.48,9.6,9.25,9.25,35112,0.0,1.0
2025-07-11,9.23,9.6027,9.11,9.6027,23416,9.23,9.6027,9.11,9.6027,23416,0.0,1.0
2025-07-14,9.3,9.44,9.16,9.33,30285,9.3,9.44,9.16,9.33,30285,0.0,1.0
2025-07-15,9.27,9.6224,8.7701,9.29,82905,9.27,9.6224,8.7701,9.29,82905,0.0,1.0
2025-07-16,9.28,9.29,8.8204,9.2,39558,9.28,9.29,8.8204,9.2,39558,0.0,1.0
2025-07-17,9.71,9.8,8.53,9.3,79211,9.71,9.8,8.53,9.3,79211,0.0,1.0
2025-07-18,10.0,10.99,9.7764,9.8,113052,10.0,10.99,9.7764,9.8,113052,0.0,1.0
2025-07-21,11.5,11.7,10.1537,10.4,158784,11.5,11.7,10.1537,10.4,158784,0.0,1.0
2025-07-22,13.02,13.2099,11.58,11.58,149876,13.02,13.2099,11.58,11.58,149876,0.0,1.0
2025-07-23,12.26,13.23,12.01,13.08,99245,12.26,13.23,12.01,13.08,99245,0.0,1.0
2025-07-24,12.23,13.4599,12.1827,13.26,90316,12.23,13.4599,12.1827,13.26,90316,0.0,1.0
2025-07-25,11.58,12.18,10.6761,12.18,90745,11.58,12.18,10.6761,12.18,90745,0.0,1.0
2025-07-28,11.81,11.9,10.69,11.58,42287,11.81,11.9,10.69,11.58,42287,0.0,1.0
2025-07-29,11.73,12.0,11.36,11.75,47684,11.73,12.0,11.36,11.75,47684,0.0,1.0
2025-07-30,12.11,12.8478,11.81,11.91,90409,12.11,12.8478,11.81,11.91,90409,0.0,1.0
2025-07-31,11.52,12.3167,11.5,12.11,41118,11.52,12.3167,11.5,12.11,41118,0.0,1.0
2025-08-01,11.55,11.73,10.92,11.4,39781,11.55,11.73,10.92,11.4,39781,0.0,1.0
2025-08-04,11.32,11.6,11.2,11.43,14048,11.32,11.6,11.2,11.43,14048,0.0,1.0
2025-08-05,11.22,11.8427,11.1531,11.7506,19897,11.22,11.8427,11.1531,11.7506,19897,0.0,1.0
2025-08-06,11.385,11.749,10.8583,11.31,24655,11.385,11.749,10.8583,11.31,24655,0.0,1.0
2025-08-07,10.96,11.79,10.53,11.39,23422,10.96,11.79,10.53,11.39,23422,0.0,1.0
2025-08-08,10.955,11.6599,10.39,11.03,25046,10.955,11.6599,10.39,11.03,25046,0.0,1.0
2025-08-11,10.32,11.4453,10.32,10.86,41861,10.32,11.4453,10.32,10.86,41861,0.0,1.0
2025-08-12,11.54,12.307,10.87,11.01,57549,11.54,12.307,10.87,11.01,57549,0.0,1.0
2025-08-13,12.13,12.2499,11.62,11.67,58084,12.13,12.2499,11.62,11.67,58084,0.0,1.0
2025-08-14,11.72,12.11,11.535,12.0,41382,11.72,12.11,11.535,12.0,41382,0.0,1.0
2025-08-15,12.29,12.49,11.52,11.72,149567,12.29,12.49,11.52,11.72,149567,0.0,1.0
2025-08-18,11.48,12.4999,11.2,12.21,78074,11.48,12.4999,11.2,12.21,78074,0.0,1.0
2025-08-19,11.48,12.06,11.24,11.53,35240,11.48,12.06,11.24,11.53,35240,0.0,1.0
2025-08-20,11.76,12.0908,11.265,11.87,64570,11.76,12.0908,11.265,11.87,64570,0.0,1.0
2025-08-21,11.49,11.92,11.28,11.63,31143,11.49,11.92,11.28,11.63,31143,0.0,1.0
2025-08-22,12.34,12.4,11.62,11.72,90727,12.34,12.4,11.62,11.72,90727,0.0,1.0
2025-08-25,12.24,12.555,12.02,12.37,57564,12.24,12.555,12.02,12.37,57564,0.0,1.0
2025-08-26,12.64,13.08,12.19,12.5,80305,12.64,13.08,12.19,12.5,80305,0.0,1.0
2025-08-27,12.35,12.7499,11.86,12.59,34139,12.35,12.7499,11.86,12.59,34139,0.0,1.0
2025-08-28,12.36,12.76,12.155,12.4,50886,12.36,12.76,12.155,12.4,50886,0.0,1.0
2025-08-29,12.05,12.44,11.7024,12.44,36668,12.05,12.44,11.7024,12.44,36668,0.0,1.0
2025-09-02,12.34,12.6,11.811,11.97,68506,12.34,12.6,11.811,11.97,68506,0.0,1.0
2025-09-03,12.63,12.75,12.23,12.42,53842,12.63,12.75,12.23,12.42,53842,0.0,1.0
2025-09-04,12.8,12.8,12.375,12.64,21635,12.8,12.8,12.375,12.64,21635,0.0,1.0
2025-09-05,12.91,13.2,12.41,12.78,65655,12.91,13.2,12.41,12.78,65655,0.0,1.0
2025-09-08,12.18,12.75,11.8,12.75,103934,12.18,12.75,11.8,12.75,103934,0.0,1.0
2025-09-09,11.945,12.18,11.8,12.0,40687,11.945,12.18,11.8,12.0,40687,0.0,1.0
2025-09-10,11.78,12.0936,11.7,11.94,11997,11.78,12.0936,11.7,11.94,11997,0.0,1.0
2025-09-11,12.16,12.22,11.75,11.8,29000,12.16,12.22,11.75,11.8,29000,0.0,1.0
2025-09-12,12.12,12.25,11.8,12.13,37459,12.12,12.25,11.8,12.13,37459,0.0,1.0
2025-09-15,11.94,12.5,11.77,12.39,31487,11.94,12.5,11.77,12.39,31487,0.0,1.0
2025-09-16,11.51,12.0,11.51,11.95,19562,11.51,12.0,11.51,11.95,19562,0.0,1.0
2025-09-17,11.59,11.83,11.51,11.56,13853,11.59,11.83,11.51,11.56,13853,0.0,1.0
2025-09-18,12.07,12.07,11.3335,11.82,35281,12.07,12.07,11.3335,11.82,35281,0.0,1.0
2025-09-19,12.05,12.27,11.66,12.0,77451,12.05,12.27,11.66,12.0,77451,0.0,1.0
2025-09-22,12.3,12.3,11.67,12.0,54082,12.3,12.3,11.67,12.0,54082,0.0,1.0
2025-09-23,12.97,13.0,12.0,12.31,57866,12.97,13.0,12.0,12.31,57866,0.0,1.0
2025-09-24,14.26,14.9053,12.82,13.0,198399,14.26,14.9053,12.82,13.0,198399,0.0,1.0
2025-09-25,13.83,14.24,13.48,14.11,34706,13.83,14.24,13.48,14.11,34706,0.0,1.0
2025-09-26,13.74,14.0247,12.9474,13.85,36834,13.74,14.0247,12.9474,13.85,36834,0.0,1.0
2025-09-29,13.81,13.95,13.5,13.55,44941,13.81,13.95,13.5,13.55,44941,0.0,1.0
2025-09-30,14.33,14.5699,13.12,13.81,89560,14.33,14.5699,13.12,13.81,89560,0.0,1.0
2025-10-01,14.45,14.78,14.0,14.29,53998,14.45,14.78,14.0,14.29,53998,0.0,1.0
2025-10-02,14.48,14.64,14.02,14.59,35298,14.48,14.64,14.02,14.59,35298,0.0,1.0
2025-10-03,14.41,14.85,14.09,14.58,34906,14.41,14.85,14.09,14.58,34906,0.0,1.0
2025-10-06,13.98,14.41,13.92,14.41,44198,13.98,14.41,13.92,14.41,44198,0.0,1.0
2025-10-07,15.63,15.9,13.893,14.0,115552,15.63,15.9,13.893,14.0,115552,0.0,1.0
2025-10-08,15.85,15.97,14.85,15.76,69652,15.85,15.97,14.85,15.76,69652,0.0,1.0
2025-10-09,16.08,16.72,15.8501,16.0,80341,16.08,16.72,15.8501,16.0,80341,0.0,1.0
2025-10-10,14.325,16.28,14.0255,16.28,91565,14.325,16.28,14.0255,16.28,91565,0.0,1.0
2025-10-13,15.04,15.35,14.3,14.62,66435,15.04,15.35,14.3,14.62,66435,0.0,1.0
2025-10-14,14.61,14.85,14.0,14.85,51015,14.61,14.85,14.0,14.85,51015,0.0,1.0
2025-10-15,15.28,15.45,14.6101,15.09,34238,15.28,15.45,14.6101,15.09,34238,0.0,1.0
2025-10-16,15.245,16.28,14.92,15.42,47104,15.245,16.28,14.92,15.42,47104,0.0,1.0
2025-10-17,14.81,15.42,14.58,15.09,33574,14.81,15.42,14.58,15.09,33574,0.0,1.0
2025-10-20,16.04,16.09,14.95,15.08,76768,16.04,16.09,14.95,15.08,76768,0.0,1.0
2025-10-21,15.79,16.15,15.0201,16.04,55596,15.79,16.15,15.0201,16.04,55596,0.0,1.0
2025-10-22,14.63,15.835,14.61,15.71,45056,14.63,15.835,14.61,15.71,45056,0.0,1.0
2025-10-23,14.12,15.39,14.05,14.66,44151,14.12,15.39,14.05,14.66,44151,0.0,1.0
2025-10-24,14.49,14.7,14.0443,14.38,39363,14.49,14.7,14.0443,14.38,39363,0.0,1.0
2025-10-27,15.59,15.59,14.63,14.75,51196,15.59,15.59,14.63,14.75,51196,0.0,1.0
2025-10-28,15.21,15.74,15.05,15.58,21762,15.21,15.74,15.05,15.58,21762,0.0,1.0
2025-10-29,14.06,15.43,13.87,15.43,37661,14.06,15.43,13.87,15.43,37661,0.0,1.0
2025-10-30,14.045,14.5,13.3,14.06,45796,14.045,14.5,13.3,14.06,45796,0.0,1.0
2025-10-31,14.85,14.89,13.99,13.99,51465,14.85,14.89,13.99,13.99,51465,0.0,1.0
2025-11-03,13.85,15.3,13.7,14.9,49868,13.85,15.3,13.7,14.9,49868,0.0,1.0
2025-11-04,12.29,13.71,12.13,13.62,103923,12.29,13.71,12.13,13.62,103923,0.0,1.0
2025-11-05,10.75,12.61,10.5,12.4,158652,10.75,12.61,10.5,12.4,158652,0.0,1.0
2025-11-06,11.82,12.4699,10.56,10.76,113243,11.82,12.4699,10.56,10.76,113243,0.0,1.0
2025-11-07,11.81,12.04,10.53,10.86,64310,11.81,12.04,10.53,10.86,64310,0.0,1.0
2025-11-10,12.3,12.75,11.76,11.97,27349,12.3,12.75,11.76,11.97,27349,0.0,1.0
2025-11-11,12.56,12.89,12.045,12.24,61159,12.56,12.89,12.045,12.24,61159,0.0,1.0
2025-11-12,12.47,12.5,11.21,12.36,80986,12.47,12.5,11.21,12.36,80986,0.0,1.0
2025-11-13,13.39,13.5,12.41,12.45,51939,13.39,13.5,12.41,12.45,51939,0.0,1.0
2025-11-14,13.76,14.28,13.13,13.19,43930,13.76,14.28,13.13,13.19,43930,0.0,1.0
2025-11-17,13.1,13.73,12.78,13.65,99276,13.1,13.73,12.78,13.65,99276,0.0,1.0
2025-11-18,13.46,13.75,12.7546,13.08,45484,13.46,13.75,12.7546,13.08,45484,0.0,1.0
2025-11-19,13.74,13.96,13.35,13.44,39547,13.74,13.96,13.35,13.44,39547,0.0,1.0
2025-11-20,13.22,15.12,12.9301,13.94,91067,13.22,15.12,12.9301,13.94,91067,0.0,1.0
2025-11-21,13.68,14.1908,13.26,13.34,47554,13.68,14.1908,13.26,13.34,47554,0.0,1.0
2025-11-24,14.03,14.3485,13.43,13.69,73969,14.03,14.3485,13.43,13.69,73969,0.0,1.0
2025-11-25,14.57,14.71,14.01,14.2,58207,14.57,14.71,14.01,14.2,58207,0.0,1.0
2025-11-26,14.86,15.28,14.61,14.61,63009,14.86,15.28,14.61,14.61,63009,0.0,1.0