date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-08-03,13.19,14.25,12.5,14.25,1689338,1319.0,1425.0,1250.0,1425.0,16893.38,0.0,1.0
2015-08-04,12.94,13.38,12.8,12.85,983167,1294.0,1338.0,1280.0,1285.0,9831.67,0.0,1.0
2015-08-05,13.13,13.22,12.79,13.12,827507,1313.0,1322.0,1279.0,1312.0,8275.07,0.0,1.0
2015-08-06,12.59,13.6,12.57,13.37,1308892,1259.0,1360.0,1257.0,1337.0,13088.92,0.0,1.0
2015-08-07,11.8,13.13,11.75,12.59,999729,1180.0,1313.0,1175.0,1259.0,9997.29,0.0,1.0
2015-08-10,12.71,12.915,11.81,11.81,2369044,1271.0,1291.5,1181.0,1181.0,23690.44,0.0,1.0
2015-08-11,13.18,13.39,12.43,12.7,983450,1318.0,1339.0,1243.0,1270.0,9834.5,0.0,1.0
2015-08-12,12.88,13.16,12.63,13.13,729469,1288.0,1316.0,1263.0,1313.0,7294.69,0.0,1.0
2015-08-13,12.95,13.01,12.69,12.72,567701,1295.0,1301.0,1269.0,1272.0,5677.01,0.0,1.0
2015-08-14,13.73,13.84,13.0,13.02,1684727,1373.0,1384.0,1300.0,1302.0,16847.27,0.0,1.0
2015-08-17,14.09,14.42,13.56,13.77,630056,1409.0,1442.0,1356.0,1377.0,6300.56,0.0,1.0
2015-08-18,13.36,14.09,13.22,13.86,494345,1336.0,1409.0,1322.0,1386.0,4943.45,0.0,1.0
2015-08-19,13.11,13.51,12.32,12.43,236987,1311.0,1351.0,1232.0,1243.0,2369.87,0.0,1.0
2015-08-20,12.67,13.03,12.58,12.85,375361,1267.0,1303.0,1258.0,1285.0,3753.61,0.0,1.0
2015-08-21,12.87,13.0,11.87,12.26,608647,1287.0,1300.0,1187.0,1226.0,6086.47,0.0,1.0
2015-08-24,12.56,12.83,12.0,12.0,749860,1256.0,1283.0,1200.0,1200.0,7498.6,0.0,1.0
2015-08-25,12.17,12.89,12.15,12.89,435336,1217.0,1289.0,1215.0,1289.0,4353.36,0.0,1.0
2015-08-26,12.17,12.5,12.1,12.37,416583,1217.0,1250.0,1210.0,1237.0,4165.83,0.0,1.0
2015-08-27,12.41,12.48,12.13,12.31,269353,1241.0,1248.0,1213.0,1231.0,2693.53,0.0,1.0
2015-08-28,12.86,13.13,12.17,12.36,328770,1286.0,1313.0,1217.0,1236.0,3287.7,0.0,1.0
2015-08-31,12.9,13.25,12.8,13.06,400961,1290.0,1325.0,1280.0,1306.0,4009.61,0.0,1.0
2015-09-01,13.03,13.16,12.68,12.68,255431,1303.0,1316.0,1268.0,1268.0,2554.31,0.0,1.0
2015-09-02,13.31,14.0,12.93,13.27,521495,1331.0,1400.0,1293.0,1327.0,5214.95,0.0,1.0
2015-09-03,13.3,13.6,12.91,13.42,425688,1330.0,1360.0,1291.0,1342.0,4256.88,0.0,1.0
2015-09-04,13.45,13.82,13.02,13.02,365952,1345.0,1382.0,1302.0,1302.0,3659.52,0.0,1.0
2015-09-08,13.26,13.89,13.23,13.45,561406,1326.0,1389.0,1323.0,1345.0,5614.06,0.0,1.0
2015-09-09,12.95,14.61,12.81,14.19,945246,1295.0,1461.0,1281.0,1419.0,9452.46,0.0,1.0
2015-09-10,12.94,13.03,12.64,12.96,283684,1294.0,1303.0,1264.0,1296.0,2836.84,0.0,1.0
2015-09-11,12.74,12.95,12.6,12.95,364270,1274.0,1295.0,1260.0,1295.0,3642.7,0.0,1.0
2015-09-14,13.6,13.62,12.67,12.74,465523,1360.0,1362.0,1267.0,1274.0,4655.23,0.0,1.0
2015-09-15,13.29,13.6,13.115,13.52,366559,1329.0,1360.0,1311.5,1352.0,3665.59,0.0,1.0
2015-09-16,13.02,13.25,12.9,13.25,300667,1302.0,1325.0,1290.0,1325.0,3006.67,0.0,1.0
2015-09-17,12.92,13.03,12.62,12.93,243663,1292.0,1303.0,1262.0,1293.0,2436.63,0.0,1.0
2015-09-18,12.87,13.14,12.6,12.78,1607406,1287.0,1314.0,1260.0,1278.0,16074.06,0.0,1.0
2015-09-21,12.71,12.99,12.63,12.99,311926,1271.0,1299.0,1263.0,1299.0,3119.26,0.0,1.0
2015-09-22,12.65,12.77,12.56,12.65,156655,1265.0,1277.0,1256.0,1265.0,1566.55,0.0,1.0
2015-09-23,12.55,12.7,12.5,12.7,154341,1255.0,1270.0,1250.0,1270.0,1543.41,0.0,1.0
2015-09-24,13.28,13.34,12.53,12.54,195648,1328.0,1334.0,1253.0,1254.0,1956.48,0.0,1.0
2015-09-25,13.37,13.44,13.04,13.29,222033,1337.0,1344.0,1304.0,1329.0,2220.33,0.0,1.0
2015-09-28,12.71,13.29,12.5921,13.29,555663,1271.0,1329.0,1259.21,1329.0,5556.63,0.0,1.0
2015-09-29,12.76,13.04,12.62,12.68,400307,1276.0,1304.0,1262.0,1268.0,4003.07,0.0,1.0
2015-09-30,12.71,12.958,12.68,12.84,305794,1271.0,1295.8,1268.0,1284.0,3057.94,0.0,1.0
2015-10-01,12.43,12.99,12.42,12.79,402674,1243.0,1299.0,1242.0,1279.0,4026.74,0.0,1.0
2015-10-02,12.68,12.68,12.32,12.4,300831,1268.0,1268.0,1232.0,1240.0,3008.31,0.0,1.0
2015-10-05,12.61,12.92,12.57,12.74,193463,1261.0,1292.0,1257.0,1274.0,1934.63,0.0,1.0
2015-10-06,12.52,12.905,12.46,12.67,222159,1252.0,1290.5,1246.0,1267.0,2221.59,0.0,1.0
2015-10-07,12.69,12.9,12.25,12.48,472288,1269.0,1290.0,1225.0,1248.0,4722.88,0.0,1.0
2015-10-08,12.61,12.61,12.32,12.41,233282,1261.0,1261.0,1232.0,1241.0,2332.82,0.0,1.0
2015-10-09,12.42,12.6,12.36,12.6,252413,1242.0,1260.0,1236.0,1260.0,2524.13,0.0,1.0
2015-10-12,12.61,12.69,12.2301,12.45,182845,1261.0,1269.0,1223.01,1245.0,1828.45,0.0,1.0
2015-10-13,12.45,12.72,12.4,12.5,259175,1245.0,1272.0,1240.0,1250.0,2591.75,0.0,1.0
2015-10-14,12.4,12.64,12.3,12.43,245130,1240.0,1264.0,1230.0,1243.0,2451.3,0.0,1.0
2015-10-15,12.65,12.65,12.238,12.25,223418,1265.0,1265.0,1223.8,1225.0,2234.18,0.0,1.0
2015-10-16,12.86,12.91,12.59,12.72,157216,1286.0,1291.0,1259.0,1272.0,1572.16,0.0,1.0
2015-10-19,12.7,12.864,12.42,12.66,211058,1270.0,1286.4,1242.0,1266.0,2110.58,0.0,1.0
2015-10-20,12.43,12.62,12.37,12.62,240618,1243.0,1262.0,1237.0,1262.0,2406.18,0.0,1.0
2015-10-21,12.44,12.53,12.35,12.43,179356,1244.0,1253.0,1235.0,1243.0,1793.56,0.0,1.0
2015-10-22,12.58,12.7,12.41,12.56,128178,1258.0,1270.0,1241.0,1256.0,1281.78,0.0,1.0
2015-10-23,12.56,12.64,12.23,12.58,251582,1256.0,1264.0,1223.0,1258.0,2515.82,0.0,1.0
2015-10-26,13.24,13.86,13.1,13.47,851411,1324.0,1386.0,1310.0,1347.0,8514.11,0.0,1.0
2015-10-27,12.99,13.584,12.8,13.29,332176,1299.0,1358.4,1280.0,1329.0,3321.76,0.0,1.0
2015-10-28,13.51,13.63,12.8,13.03,454909,1351.0,1363.0,1280.0,1303.0,4549.09,0.0,1.0
2015-10-29,13.97,14.01,13.16,13.42,403185,1397.0,1401.0,1316.0,1342.0,4031.85,0.0,1.0
2015-10-30,14.75,15.34,13.855,13.97,560944,1475.0,1534.0,1385.5,1397.0,5609.44,0.0,1.0
2015-11-02,14.2,14.92,14.06,14.92,301228,1420.0,1492.0,1406.0,1492.0,3012.28,0.0,1.0
2015-11-03,14.33,14.87,14.13,14.2,193681,1433.0,1487.0,1413.0,1420.0,1936.81,0.0,1.0
2015-11-04,14.59,14.74,14.36,14.4,209028,1459.0,1474.0,1436.0,1440.0,2090.28,0.0,1.0
2015-11-05,14.56,14.745,14.273,14.62,131635,1456.0,1474.5,1427.3,1462.0,1316.35,0.0,1.0
2015-11-06,14.93,14.93,14.215,14.43,205434,1493.0,1493.0,1421.5,1443.0,2054.34,0.0,1.0
2015-11-09,14.65,14.98,14.36,14.98,168309,1465.0,1498.0,1436.0,1498.0,1683.09,0.0,1.0
2015-11-10,14.51,14.725,14.38,14.63,145071,1451.0,1472.5,1438.0,1463.0,1450.71,0.0,1.0
2015-11-11,14.11,14.87,13.95,14.57,146550,1411.0,1487.0,1395.0,1457.0,1465.5,0.0,1.0
2015-11-12,13.73,14.23,13.69,13.95,149506,1373.0,1423.0,1369.0,1395.0,1495.06,0.0,1.0
2015-11-13,13.55,13.86,13.35,13.58,197177,1355.0,1386.0,1335.0,1358.0,1971.77,0.0,1.0
2015-11-16,14.2,14.34,13.4,13.63,299290,1420.0,1434.0,1340.0,1363.0,2992.9,0.0,1.0
2015-11-17,14.3,14.76,14.06,14.3,249918,1430.0,1476.0,1406.0,1430.0,2499.18,0.0,1.0
2015-11-18,14.55,14.64,14.235,14.38,178314,1455.0,1464.0,1423.5,1438.0,1783.14,0.0,1.0
2015-11-19,14.41,14.73,14.3,14.52,207329,1441.0,1473.0,1430.0,1452.0,2073.29,0.0,1.0
2015-11-20,14.85,14.9,14.32,14.53,175069,1485.0,1490.0,1432.0,1453.0,1750.69,0.0,1.0
2015-11-23,14.93,14.95,14.49,14.88,200929,1493.0,1495.0,1449.0,1488.0,2009.29,0.0,1.0
2015-11-24,14.81,14.89,14.42,14.78,244291,1481.0,1489.0,1442.0,1478.0,2442.91,0.0,1.0
2015-11-25,15.14,15.26,14.68,14.8,257664,1514.0,1526.0,1468.0,1480.0,2576.64,0.0,1.0
2015-11-27,15.27,15.49,14.86,15.13,59483,1527.0,1549.0,1486.0,1513.0,594.83,0.0,1.0
2015-11-30,14.45,15.28,14.17,15.28,315931,1445.0,1528.0,1417.0,1528.0,3159.31,0.0,1.0
2015-12-01,14.47,14.64,14.15,14.39,125035,1447.0,1464.0,1415.0,1439.0,1250.35,0.0,1.0
2015-12-02,14.72,15.05,14.3765,14.49,208927,1472.0,1505.0,1437.65,1449.0,2089.27,0.0,1.0
2015-12-03,14.0,14.88,13.84,14.72,429683,1400.0,1488.0,1384.0,1472.0,4296.83,0.0,1.0
2015-12-04,12.97,14.19,12.92,13.98,657568,1297.0,1419.0,1292.0,1398.0,6575.68,0.0,1.0
2015-12-07,12.8,13.37,12.72,12.86,357220,1280.0,1337.0,1272.0,1286.0,3572.2,0.0,1.0
2015-12-08,9.31,11.31,9.11,10.95,2828727,931.0,1131.0,911.0,1095.0,28287.27,0.0,1.0
2015-12-09,8.99,9.33,8.15,9.31,2196463,899.0,933.0,815.0,931.0,21964.63,0.0,1.0
2015-12-10,8.76,9.03,8.6,8.95,673992,876.0,903.0,860.0,895.0,6739.92,0.0,1.0
2015-12-11,8.7,8.72,8.43,8.55,1021729,870.0,872.0,843.0,855.0,10217.29,0.0,1.0
2015-12-14,9.03,9.3,8.75,9.0,982519,903.0,930.0,875.0,900.0,9825.19,0.0,1.0
2015-12-15,9.02,9.1,8.83,9.05,802811,902.0,910.0,883.0,905.0,8028.11,0.0,1.0
2015-12-16,9.35,9.42,8.96,9.08,477836,935.0,942.0,896.0,908.0,4778.36,0.0,1.0
2015-12-17,9.63,9.67,9.26,9.42,429516,963.0,967.0,926.0,942.0,4295.16,0.0,1.0
2015-12-18,10.02,10.305,9.68,9.71,1798754,1002.0,1030.5,968.0,971.0,17987.54,0.0,1.0
2015-12-21,9.76,10.1,9.66,10.1,345612,976.0,1010.0,966.0,1010.0,3456.12,0.0,1.0
2015-12-22,9.66,9.93,9.6475,9.75,309061,966.0,993.0,964.75,975.0,3090.61,0.0,1.0
2015-12-23,9.93,10.0,9.61,9.61,227237,993.0,1000.0,961.0,961.0,2272.37,0.0,1.0
2015-12-24,10.16,10.3,9.86,9.93,99850,1016.0,1030.0,986.0,993.0,998.5,0.0,1.0
2015-12-28,10.06,10.28,9.91,10.15,229090,1006.0,1028.0,991.0,1015.0,2290.9,0.0,1.0
2015-12-29,10.13,10.13,9.96,10.01,177469,1013.0,1013.0,996.0,1001.0,1774.69,0.0,1.0
2015-12-30,10.1,10.231,10.0,10.09,125919,1010.0,1023.1,1000.0,1009.0,1259.19,0.0,1.0
2015-12-31,9.95,10.13,9.92,10.0,171994,995.0,1013.0,992.0,1000.0,1719.94,0.0,1.0
2016-01-04,9.57,9.82,9.55,9.78,506629,957.0,982.0,955.0,978.0,5066.29,0.0,1.0
2016-01-05,9.62,9.75,9.4,9.66,415579,962.0,975.0,940.0,966.0,4155.79,0.0,1.0
2016-01-06,9.49,9.62,9.44,9.45,287226,949.0,962.0,944.0,945.0,2872.26,0.0,1.0
2016-01-07,9.14,9.5,9.1,9.3,386788,914.0,950.0,910.0,930.0,3867.88,0.0,1.0
2016-01-08,9.03,9.4,9.03,9.22,507828,903.0,940.0,903.0,922.0,5078.28,0.0,1.0
2016-01-11,8.93,9.33,8.84,9.06,427897,893.0,933.0,884.0,906.0,4278.97,0.0,1.0
2016-01-12,8.87,9.21,8.75,8.96,601346,887.0,921.0,875.0,896.0,6013.46,0.0,1.0
2016-01-13,8.73,9.08,8.54,8.98,641437,873.0,908.0,854.0,898.0,6414.37,0.0,1.0
2016-01-14,9.11,9.18,8.77,8.78,505784,911.0,918.0,877.0,878.0,5057.84,0.0,1.0
2016-01-15,9.14,9.3,8.83,8.84,522252,914.0,930.0,883.0,884.0,5222.52,0.0,1.0
2016-01-19,9.35,10.04,9.15,9.22,696837,935.0,1004.0,915.0,922.0,6968.37,0.0,1.0
2016-01-20,9.63,9.81,9.28,9.29,457132,963.0,981.0,928.0,929.0,4571.32,0.0,1.0
2016-01-21,10.11,10.32,9.6,9.71,302556,1011.0,1032.0,960.0,971.0,3025.56,0.0,1.0
2016-01-22,10.36,10.42,10.04,10.24,220682,1036.0,1042.0,1004.0,1024.0,2206.82,0.0,1.0
2016-01-25,9.99,10.48,9.91,10.29,415875,999.0,1048.0,991.0,1029.0,4158.75,0.0,1.0
2016-01-26,10.1,10.11,9.85,10.04,334672,1010.0,1011.0,985.0,1004.0,3346.72,0.0,1.0
2016-01-27,10.14,10.36,10.0,10.12,339421,1014.0,1036.0,1000.0,1012.0,3394.21,0.0,1.0
2016-01-28,10.62,10.65,10.15,10.27,283795,1062.0,1065.0,1015.0,1027.0,2837.95,0.0,1.0
2016-01-29,11.02,11.03,10.62,10.64,407209,1102.0,1103.0,1062.0,1064.0,4072.09,0.0,1.0
2016-02-01,11.0,11.18,10.68,11.08,324267,1100.0,1118.0,1068.0,1108.0,3242.67,0.0,1.0
2016-02-02,10.74,10.98,10.62,10.86,347343,1074.0,1098.0,1062.0,1086.0,3473.43,0.0,1.0
2016-02-03,10.26,10.85,9.8,10.85,344354,1026.0,1085.0,980.0,1085.0,3443.54,0.0,1.0
2016-02-04,10.73,10.9,10.24,10.25,387565,1073.0,1090.0,1024.0,1025.0,3875.65,0.0,1.0
2016-02-05,10.45,10.8,10.38,10.68,276707,1045.0,1080.0,1038.0,1068.0,2767.07,0.0,1.0
2016-02-08,10.18,10.4,10.03,10.39,487699,1018.0,1040.0,1003.0,1039.0,4876.99,0.0,1.0
2016-02-09,9.98,10.14,9.8,10.14,424319,998.0,1014.0,980.0,1014.0,4243.19,0.0,1.0
2016-02-10,10.0,10.38,9.99,10.07,259934,1000.0,1038.0,999.0,1007.0,2599.34,0.0,1.0
2016-02-11,9.91,10.01,9.66,9.81,171097,991.0,1001.0,966.0,981.0,1710.97,0.0,1.0
2016-02-12,9.95,10.05,9.75,9.94,184912,995.0,1005.0,975.0,994.0,1849.12,0.0,1.0
2016-02-16,10.2,10.28,9.78,10.03,342066,1020.0,1028.0,978.0,1003.0,3420.66,0.0,1.0
2016-02-17,10.31,10.49,10.26,10.29,266100,1031.0,1049.0,1026.0,1029.0,2661,0.0,1.0
2016-02-18,10.38,10.42,10.04,10.29,174048,1038.0,1042.0,1004.0,1029.0,1740.48,0.0,1.0
2016-02-19,10.2,10.54,10.07,10.38,215088,1020.0,1054.0,1007.0,1038.0,2150.88,0.0,1.0
2016-02-22,10.59,10.7,10.18,10.28,349918,1059.0,1070.0,1018.0,1028.0,3499.18,0.0,1.0
2016-02-23,10.35,10.69,10.35,10.52,227064,1035.0,1069.0,1035.0,1052.0,2270.64,0.0,1.0
2016-02-24,10.42,10.46,9.96,10.25,272291,1042.0,1046.0,996.0,1025.0,2722.91,0.0,1.0
2016-02-25,10.21,10.46,10.12,10.43,187438,1021.0,1046.0,1012.0,1043.0,1874.38,0.0,1.0
2016-02-26,10.4,10.54,9.99,10.28,215807,1040.0,1054.0,999.0,1028.0,2158.07,0.0,1.0
2016-02-29,10.68,10.72,10.34,10.41,246437,1068.0,1072.0,1034.0,1041.0,2464.37,0.0,1.0
2016-03-01,10.94,10.99,10.65,10.73,218389,1094.0,1099.0,1065.0,1073.0,2183.89,0.0,1.0
2016-03-02,10.73,11.01,10.62,10.87,239128,1073.0,1101.0,1062.0,1087.0,2391.28,0.0,1.0
2016-03-03,10.8,10.98,10.505,10.7,291502,1080.0,1098.0,1050.5,1070.0,2915.02,0.0,1.0
2016-03-04,10.79,11.0,10.69,10.74,206146,1079.0,1100.0,1069.0,1074.0,2061.46,0.0,1.0
2016-03-07,11.39,11.43,10.75,10.82,651276,1139.0,1143.0,1075.0,1082.0,6512.76,0.0,1.0
2016-03-08,9.69,11.9299,9.64,11.57,604807,969.0,1192.99,964.0,1157.0,6048.07,0.0,1.0
2016-03-09,9.71,9.95,9.54,9.71,470858,971.0,995.0,954.0,971.0,4708.58,0.0,1.0
2016-03-10,9.77,9.86,9.59,9.77,344908,977.0,986.0,959.0,977.0,3449.08,0.0,1.0
2016-03-11,9.93,9.98,9.75,9.8,233301,993.0,998.0,975.0,980.0,2333.01,0.0,1.0
2016-03-14,9.91,9.99,9.78,9.88,125679,991.0,999.0,978.0,988.0,1256.79,0.0,1.0
2016-03-15,9.77,9.92,9.7,9.86,141002,977.0,992.0,970.0,986.0,1410.02,0.0,1.0
2016-03-16,10.04,10.17,9.72,9.72,154883,1004.0,1017.0,972.0,972.0,1548.83,0.0,1.0
2016-03-17,9.97,10.03,9.8,10.01,182854,997.0,1003.0,980.0,1001.0,1828.54,0.0,1.0
2016-03-18,9.74,10.09,9.53,10.02,469949,974.0,1009.0,953.0,1002.0,4699.49,0.0,1.0
2016-03-21,9.8,9.97,9.63,9.63,163691,980.0,997.0,963.0,963.0,1636.91,0.0,1.0
2016-03-22,9.93,10.07,9.66,9.67,127379,993.0,1007.0,966.0,967.0,1273.79,0.0,1.0
2016-03-23,9.55,9.99,9.53,9.84,197416,955.0,999.0,953.0,984.0,1974.16,0.0,1.0
2016-03-24,9.95,9.97,9.56,9.56,194685,995.0,997.0,956.0,956.0,1946.85,0.0,1.0
2016-03-28,9.5,10.0,9.49,9.95,211833,950.0,1000.0,949.0,995.0,2118.33,0.0,1.0
2016-03-29,9.63,9.63,9.27,9.5,280109,963.0,963.0,927.0,950.0,2801.09,0.0,1.0
2016-03-30,9.76,9.92,9.55,9.65,149465,976.0,992.0,955.0,965.0,1494.65,0.0,1.0
2016-03-31,9.8,9.885,9.74,9.79,148209,980.0,988.5,974.0,979.0,1482.09,0.0,1.0
2016-04-01,9.58,9.7,9.51,9.7,145585,958.0,970.0,951.0,970.0,1455.85,0.0,1.0
2016-04-04,9.4,9.67,9.37,9.54,110734,940.0,967.0,937.0,954.0,1107.34,0.0,1.0
2016-04-05,9.25,9.45,9.21,9.3,209071,925.0,945.0,921.0,930.0,2090.71,0.0,1.0
2016-04-06,9.26,9.37,8.99,9.22,178670,926.0,937.0,899.0,922.0,1786.7,0.0,1.0
2016-04-07,8.92,9.33,8.9,9.24,480131,892.0,933.0,890.0,924.0,4801.31,0.0,1.0
2016-04-08,8.83,9.0,8.71,9.0,220245,883.0,900.0,871.0,900.0,2202.45,0.0,1.0
2016-04-11,8.81,9.09,8.79,8.84,192020,881.0,909.0,879.0,884.0,1920.2,0.0,1.0
2016-04-12,8.99,9.2,8.71,8.8,208366,899.0,920.0,871.0,880.0,2083.66,0.0,1.0
2016-04-13,9.47,9.65,9.16,9.18,352891,947.0,965.0,916.0,918.0,3528.91,0.0,1.0
2016-04-14,9.62,9.72,9.46,9.46,234492,962.0,972.0,946.0,946.0,2344.92,0.0,1.0
2016-04-15,9.62,9.66,9.34,9.57,172790,962.0,966.0,934.0,957.0,1727.9,0.0,1.0
2016-04-18,9.77,9.8395,9.5,9.5,168366,977.0,983.95,950.0,950.0,1683.66,0.0,1.0
2016-04-19,9.77,9.85,9.67,9.67,132438,977.0,985.0,967.0,967.0,1324.38,0.0,1.0
2016-04-20,9.78,9.85,9.7,9.72,149994,978.0,985.0,970.0,972.0,1499.94,0.0,1.0
2016-04-21,9.97,9.99,9.73,9.8,167048,997.0,999.0,973.0,980.0,1670.48,0.0,1.0
2016-04-22,10.1,10.105,9.87,9.92,291085,1010.0,1010.5,987.0,992.0,2910.85,0.0,1.0
2016-04-25,9.85,10.07,9.63,10.05,196343,985.0,1007.0,963.0,1005.0,1963.43,0.0,1.0
2016-04-26,10.0,10.11,9.85,9.86,130798,1000.0,1011.0,985.0,986.0,1307.98,0.0,1.0
2016-04-27,9.99,10.05,9.91,9.98,141596,999.0,1005.0,991.0,998.0,1415.96,0.0,1.0
2016-04-28,9.62,9.97,9.585,9.92,266322,962.0,997.0,958.5,992.0,2663.22,0.0,1.0
2016-04-29,9.36,9.73,9.35,9.56,191206,936.0,973.0,935.0,956.0,1912.06,0.0,1.0
2016-05-02,9.53,9.57,9.2619,9.36,215953,953.0,957.0,926.19,936.0,2159.53,0.0,1.0
2016-05-03,9.33,9.48,9.25,9.41,206736,933.0,948.0,925.0,941.0,2067.36,0.0,1.0
2016-05-04,9.2,9.36,9.07,9.3,158749,920.0,936.0,907.0,930.0,1587.49,0.0,1.0
2016-05-05,9.19,9.34,9.11,9.3,220065,919.0,934.0,911.0,930.0,2200.65,0.0,1.0
2016-05-06,9.43,9.43,9.14,9.14,244340,943.0,943.0,914.0,914.0,2443.4,0.0,1.0
2016-05-09,9.41,9.7,9.29,9.29,315006,941.0,970.0,929.0,929.0,3150.06,0.0,1.0
2016-05-10,9.44,9.53,9.36,9.42,166510,944.0,953.0,936.0,942.0,1665.1,0.0,1.0
2016-05-11,8.78,9.44,8.76,9.38,220679,878.0,944.0,876.0,938.0,2206.79,0.0,1.0
2016-05-12,8.89,9.0,8.76,8.78,126083,889.0,900.0,876.0,878.0,1260.83,0.0,1.0
2016-05-13,8.86,9.11,8.67,8.82,250814,886.0,911.0,867.0,882.0,2508.14,0.0,1.0
2016-05-16,8.79,9.096,8.78,8.86,199809,879.0,909.6,878.0,886.0,1998.09,0.0,1.0
2016-05-17,8.69,8.94,8.51,8.71,291634,869.0,894.0,851.0,871.0,2916.34,0.0,1.0
2016-05-18,8.57,8.85,8.5,8.63,328677,857.0,885.0,850.0,863.0,3286.77,0.0,1.0
2016-05-19,8.69,8.9,8.57,8.57,246389,869.0,890.0,857.0,857.0,2463.89,0.0,1.0
2016-05-20,8.98,9.0737,8.69,8.69,166243,898.0,907.37,869.0,869.0,1662.43,0.0,1.0
2016-05-23,8.95,9.08,8.88,8.95,228844,895.0,908.0,888.0,895.0,2288.44,0.0,1.0
2016-05-24,9.16,9.19,8.97,9.01,260923,916.0,919.0,897.0,901.0,2609.23,0.0,1.0
2016-05-25,9.42,9.42,9.07,9.13,197679,942.0,942.0,907.0,913.0,1976.79,0.0,1.0
2016-05-26,9.26,9.56,9.225,9.4,117243,926.0,956.0,922.5,940.0,1172.43,0.0,1.0
2016-05-27,9.32,9.43,9.16,9.22,104481,932.0,943.0,916.0,922.0,1044.81,0.0,1.0
2016-05-31,9.5,9.65,9.2,9.39,212690,950.0,965.0,920.0,939.0,2126.9,0.0,1.0
2016-06-01,9.9,9.9,9.4,9.45,277677,990.0,990.0,940.0,945.0,2776.77,0.0,1.0
2016-06-02,9.93,9.94,9.73,9.83,230451,993.0,994.0,973.0,983.0,2304.51,0.0,1.0
2016-06-03,9.66,9.94,9.54,9.94,182944,966.0,994.0,954.0,994.0,1829.44,0.0,1.0
2016-06-06,9.71,9.76,9.59,9.65,128711,971.0,976.0,959.0,965.0,1287.11,0.0,1.0
2016-06-07,9.83,9.95,9.34,9.69,192563,983.0,995.0,934.0,969.0,1925.63,0.0,1.0
2016-06-08,9.89,9.9289,9.8,9.9,176435,989.0,992.89,980.0,990.0,1764.35,0.0,1.0
2016-06-09,9.71,9.84,9.52,9.83,169135,971.0,984.0,952.0,983.0,1691.35,0.0,1.0
2016-06-10,9.61,9.7,9.49,9.67,123318,961.0,970.0,949.0,967.0,1233.18,0.0,1.0
2016-06-13,9.55,9.79,9.53,9.61,165151,955.0,979.0,953.0,961.0,1651.51,0.0,1.0
2016-06-14,9.52,9.73,9.47,9.48,215721,952.0,973.0,947.0,948.0,2157.21,0.0,1.0
2016-06-15,9.74,9.97,9.4602,9.49,261357,974.0,997.0,946.02,949.0,2613.57,0.0,1.0
2016-06-16,9.59,9.73,9.46,9.66,346708,959.0,973.0,946.0,966.0,3467.08,0.0,1.0
2016-06-17,9.72,9.8,9.6,9.62,836150,972.0,980.0,960.0,962.0,8361.5,0.0,1.0
2016-06-20,10.16,10.33,9.85,9.85,335856,1016.0,1033.0,985.0,985.0,3358.56,0.0,1.0
2016-06-21,10.1,10.21,10.01,10.16,141369,1010.0,1021.0,1001.0,1016.0,1413.69,0.0,1.0
2016-06-22,9.98,10.25,9.95,10.09,213419,998.0,1025.0,995.0,1009.0,2134.19,0.0,1.0
2016-06-23,10.29,10.75,10.06,10.1,333805,1029.0,1075.0,1006.0,1010.0,3338.05,0.0,1.0
2016-06-24,10.07,10.16,9.73,10.02,1052605,1007.0,1016.0,973.0,1002.0,10526.05,0.0,1.0
2016-06-27,9.59,9.945,9.48,9.89,245197,959.0,994.5,948.0,989.0,2451.97,0.0,1.0
2016-06-28,9.42,9.82,9.39,9.7,567930,942.0,982.0,939.0,970.0,5679.3,0.0,1.0
2016-06-29,9.95,10.03,9.5617,9.62,767367,995.0,1003.0,956.17,962.0,7673.67,0.0,1.0
2016-06-30,10.15,10.15,9.86,10.05,535314,1015.0,1015.0,986.0,1005.0,5353.14,0.0,1.0
2016-07-01,10.51,10.55,10.21,10.21,211887,1051.0,1055.0,1021.0,1021.0,2118.87,0.0,1.0
2016-07-05,10.24,10.46,10.09,10.4,166374,1024.0,1046.0,1009.0,1040.0,1663.74,0.0,1.0
2016-07-06,10.49,10.52,10.21,10.24,270050,1049.0,1052.0,1021.0,1024.0,2700.5,0.0,1.0
2016-07-07,10.53,10.72,10.48,10.55,150978,1053.0,1072.0,1048.0,1055.0,1509.78,0.0,1.0
2016-07-08,10.9,10.93,10.63,10.63,419201,1090.0,1093.0,1063.0,1063.0,4192.01,0.0,1.0
2016-07-11,11.24,11.285,11.0,11.0,363442,1124.0,1128.5,1100.0,1100.0,3634.42,0.0,1.0
2016-07-12,11.45,11.52,11.32,11.32,308640,1145.0,1152.0,1132.0,1132.0,3086.4,0.0,1.0
2016-07-13,11.38,11.56,11.27,11.46,267647,1138.0,1156.0,1127.0,1146.0,2676.47,0.0,1.0
2016-07-14,11.55,11.68,11.4,11.4,273279,1155.0,1168.0,1140.0,1140.0,2732.79,0.0,1.0
2016-07-15,11.64,11.69,11.51,11.6,264328,1164.0,1169.0,1151.0,1160.0,2643.28,0.0,1.0
2016-07-18,11.81,11.85,11.56,11.56,287134,1181.0,1185.0,1156.0,1156.0,2871.34,0.0,1.0
2016-07-19,11.77,11.88,11.77,11.77,174747,1177.0,1188.0,1177.0,1177.0,1747.47,0.0,1.0
2016-07-20,11.66,11.8,11.62,11.78,110897,1166.0,1180.0,1162.0,1178.0,1108.97,0.0,1.0
2016-07-21,11.55,11.74,11.47,11.65,234639,1155.0,1174.0,1147.0,1165.0,2346.39,0.0,1.0
2016-07-22,11.61,11.66,11.535,11.57,88149,1161.0,1166.0,1153.5,1157.0,881.49,0.0,1.0
2016-07-25,11.62,11.69,11.556,11.57,186973,1162.0,1169.0,1155.6,1157.0,1869.73,0.0,1.0
2016-07-26,11.66,11.8,11.62,11.64,239003,1166.0,1180.0,1162.0,1164.0,2390.03,0.0,1.0
2016-07-27,11.72,11.73,11.61,11.69,143578,1172.0,1173.0,1161.0,1169.0,1435.78,0.0,1.0
2016-07-28,11.58,11.71,11.57,11.68,149061,1158.0,1171.0,1157.0,1168.0,1490.61,0.0,1.0
2016-07-29,11.56,11.65,11.44,11.55,220360,1156.0,1165.0,1144.0,1155.0,2203.6,0.0,1.0
2016-08-01,11.6,11.72,11.51,11.64,140336,1160.0,1172.0,1151.0,1164.0,1403.36,0.0,1.0
2016-08-02,11.33,11.64,11.25,11.64,239085,1133.0,1164.0,1125.0,1164.0,2390.85,0.0,1.0
2016-08-03,11.39,11.4,11.1,11.26,224469,1139.0,1140.0,1110.0,1126.0,2244.69,0.0,1.0
2016-08-04,11.3,11.38,11.17,11.34,203551,1130.0,1138.0,1117.0,1134.0,2035.51,0.0,1.0
2016-08-05,11.64,11.78,11.41,11.41,177870,1164.0,1178.0,1141.0,1141.0,1778.7,0.0,1.0
2016-08-08,11.72,11.78,11.65,11.69,84496,1172.0,1178.0,1165.0,1169.0,844.96,0.0,1.0
2016-08-09,11.83,11.89,11.64,11.64,117596,1183.0,1189.0,1164.0,1164.0,1175.96,0.0,1.0
2016-08-10,11.8,12.0,11.77,11.81,76236,1180.0,1200.0,1177.0,1181.0,762.36,0.0,1.0
2016-08-11,11.94,12.2,11.94,11.94,123431,1194.0,1220.0,1194.0,1194.0,1234.31,0.0,1.0
2016-08-12,12.03,12.11,11.798,11.93,79435,1203.0,1211.0,1179.8,1193.0,794.35,0.0,1.0
2016-08-15,12.03,12.2,12.0,12.02,104933,1203.0,1220.0,1200.0,1202.0,1049.33,0.0,1.0
2016-08-16,11.97,12.02,11.84,11.95,80200,1197.0,1202.0,1184.0,1195.0,802,0.0,1.0
2016-08-17,11.37,11.92,11.3,11.92,141392,1137.0,1192.0,1130.0,1192.0,1413.92,0.0,1.0
2016-08-18,11.74,11.81,11.39,11.41,137902,1174.0,1181.0,1139.0,1141.0,1379.02,0.0,1.0
2016-08-19,11.49,11.69,11.3,11.69,127648,1149.0,1169.0,1130.0,1169.0,1276.48,0.0,1.0
2016-08-22,11.63,11.64,11.43,11.5,112680,1163.0,1164.0,1143.0,1150.0,1126.8,0.0,1.0
2016-08-23,11.56,11.817,11.54,11.61,75377,1156.0,1181.7,1154.0,1161.0,753.77,0.0,1.0
2016-08-24,11.49,11.65,11.44,11.54,89941,1149.0,1165.0,1144.0,1154.0,899.41,0.0,1.0
2016-08-25,11.37,11.5,11.33,11.5,89985,1137.0,1150.0,1133.0,1150.0,899.85,0.0,1.0
2016-08-26,11.27,11.4,11.14,11.35,102845,1127.0,1140.0,1114.0,1135.0,1028.45,0.0,1.0
2016-08-29,11.25,11.34,11.145,11.23,110192,1125.0,1134.0,1114.5,1123.0,1101.92,0.0,1.0
2016-08-30,11.18,11.29,11.12,11.21,114061,1118.0,1129.0,1112.0,1121.0,1140.61,0.0,1.0
2016-08-31,11.19,11.275,11.04,11.2,131218,1119.0,1127.5,1104.0,1120.0,1312.18,0.0,1.0
2016-09-01,11.11,11.25,10.86,11.17,122404,1111.0,1125.0,1086.0,1117.0,1224.04,0.0,1.0
2016-09-02,11.31,11.37,11.1,11.14,101297,1131.0,1137.0,1110.0,1114.0,1012.97,0.0,1.0
2016-09-06,12.03,12.09,11.19,11.43,201908,1203.0,1209.0,1119.0,1143.0,2019.08,0.0,1.0
2016-09-07,12.24,12.31,11.87,12.08,195824,1224.0,1231.0,1187.0,1208.0,1958.24,0.0,1.0
2016-09-08,11.14,11.77,10.835,11.77,604554,1114.0,1177.0,1083.5,1177.0,6045.54,0.0,1.0
2016-09-09,10.56,10.949,10.5,10.9,414559,1056.0,1094.9,1050.0,1090.0,4145.59,0.0,1.0
2016-09-12,10.15,10.76,10.1,10.44,380057,1015.0,1076.0,1010.0,1044.0,3800.57,0.0,1.0
2016-09-13,9.84,10.2,9.83,10.13,240055,984.0,1020.0,983.0,1013.0,2400.55,0.0,1.0
2016-09-14,9.55,9.88,9.45,9.88,245368,955.0,988.0,945.0,988.0,2453.68,0.0,1.0
2016-09-15,9.75,9.8,9.41,9.46,241825,975.0,980.0,941.0,946.0,2418.25,0.0,1.0
2016-09-16,9.7,9.88,9.57,9.78,640795,970.0,988.0,957.0,978.0,6407.95,0.0,1.0
2016-09-19,9.66,9.87,9.54,9.73,186853,966.0,987.0,954.0,973.0,1868.53,0.0,1.0
2016-09-20,9.54,9.72,9.53,9.69,207280,954.0,972.0,953.0,969.0,2072.8,0.0,1.0
2016-09-21,9.58,9.69,9.4,9.52,258763,958.0,969.0,940.0,952.0,2587.63,0.0,1.0
2016-09-22,9.98,10.0296,9.61,9.65,324181,998.0,1002.96,961.0,965.0,3241.81,0.0,1.0
2016-09-23,9.84,10.09,9.78,9.93,197755,984.0,1009.0,978.0,993.0,1977.55,0.0,1.0
2016-09-26,9.54,9.8204,9.505,9.7,287856,954.0,982.04,950.5,970.0,2878.56,0.0,1.0
2016-09-27,9.56,9.59,9.47,9.48,204131,956.0,959.0,947.0,948.0,2041.31,0.0,1.0
2016-09-28,9.54,9.58,9.41,9.52,166055,954.0,958.0,941.0,952.0,1660.55,0.0,1.0
2016-09-29,9.29,9.649,9.27,9.58,136937,929.0,964.9,927.0,958.0,1369.37,0.0,1.0
2016-09-30,9.57,9.63,9.29,9.29,343002,957.0,963.0,929.0,929.0,3430.02,0.0,1.0
2016-10-03,9.46,9.62,9.41,9.46,142720,946.0,962.0,941.0,946.0,1427.2,0.0,1.0
2016-10-04,9.31,9.56,9.26,9.49,182521,931.0,956.0,926.0,949.0,1825.21,0.0,1.0
2016-10-05,9.42,9.57,9.24,9.35,155388,942.0,957.0,924.0,935.0,1553.88,0.0,1.0
2016-10-06,9.57,9.59,9.21,9.37,182668,957.0,959.0,921.0,937.0,1826.68,0.0,1.0
2016-10-07,9.38,9.58,9.31,9.5,173767,938.0,958.0,931.0,950.0,1737.67,0.0,1.0
2016-10-10,9.5,9.67,9.38,9.46,197454,950.0,967.0,938.0,946.0,1974.54,0.0,1.0
2016-10-11,9.64,9.69,9.41,9.46,405909,964.0,969.0,941.0,946.0,4059.09,0.0,1.0
2016-10-12,9.89,9.96,9.56,9.75,511820,989.0,996.0,956.0,975.0,5118.2,0.0,1.0
2016-10-13,9.62,9.85,9.6,9.8,182338,962.0,985.0,960.0,980.0,1823.38,0.0,1.0
2016-10-14,9.6,9.79,9.55,9.7,127132,960.0,979.0,955.0,970.0,1271.32,0.0,1.0
2016-10-17,9.35,9.55,9.31,9.54,115137,935.0,955.0,931.0,954.0,1151.37,0.0,1.0
2016-10-18,9.3,9.48,9.3,9.46,78213,930.0,948.0,930.0,946.0,782.13,0.0,1.0
2016-10-19,9.46,9.49,9.15,9.35,179080,946.0,949.0,915.0,935.0,1790.8,0.0,1.0
2016-10-20,9.45,9.5022,9.3,9.39,99262,945.0,950.22,930.0,939.0,992.62,0.0,1.0
2016-10-21,9.6,9.65,9.22,9.34,167705,960.0,965.0,922.0,934.0,1677.05,0.0,1.0
2016-10-24,9.81,9.86,9.67,9.67,134246,981.0,986.0,967.0,967.0,1342.46,0.0,1.0
2016-10-25,9.62,9.8,9.55,9.78,74342,962.0,980.0,955.0,978.0,743.42,0.0,1.0
2016-10-26,9.51,9.67,9.47,9.57,69280,951.0,967.0,947.0,957.0,692.8,0.0,1.0
2016-10-27,9.28,9.51,9.25,9.49,116121,928.0,951.0,925.0,949.0,1161.21,0.0,1.0
2016-10-28,9.25,9.38,9.18,9.21,91954,925.0,938.0,918.0,921.0,919.54,0.0,1.0
2016-10-31,9.31,9.31,9.08,9.22,92477,931.0,931.0,908.0,922.0,924.77,0.0,1.0
2016-11-01,9.09,9.33,8.98,9.27,151086,909.0,933.0,898.0,927.0,1510.86,0.0,1.0
2016-11-02,8.87,9.07,8.8355,9.03,103056,887.0,907.0,883.55,903.0,1030.56,0.0,1.0
2016-11-03,8.85,8.96,8.77,8.94,134076,885.0,896.0,877.0,894.0,1340.76,0.0,1.0
2016-11-04,8.75,8.98,8.75,8.92,109113,875.0,898.0,875.0,892.0,1091.13,0.0,1.0
2016-11-07,9.08,9.12,8.93,8.99,113879,908.0,912.0,893.0,899.0,1138.79,0.0,1.0
2016-11-08,9.22,9.27,8.92,9.07,119997,922.0,927.0,892.0,907.0,1199.97,0.0,1.0
2016-11-09,9.45,9.55,9.05,9.05,223009,945.0,955.0,905.0,905.0,2230.09,0.0,1.0
2016-11-10,9.96,10.12,9.55,9.55,286403,996.0,1012.0,955.0,955.0,2864.03,0.0,1.0
2016-11-11,10.4,10.44,9.75,10.02,273356,1040.0,1044.0,975.0,1002.0,2733.56,0.0,1.0
2016-11-14,10.48,10.9056,10.24,10.54,266625,1048.0,1090.56,1024.0,1054.0,2666.25,0.0,1.0
2016-11-15,10.43,10.48,10.03,10.47,101245,1043.0,1048.0,1003.0,1047.0,1012.45,0.0,1.0
2016-11-16,10.55,10.6417,10.38,10.41,147793,1055.0,1064.17,1038.0,1041.0,1477.93,0.0,1.0
2016-11-17,10.72,10.75,10.575,10.59,79776,1072.0,1075.0,1057.5,1059.0,797.76,0.0,1.0
2016-11-18,10.97,10.97,10.58,10.75,149365,1097.0,1097.0,1058.0,1075.0,1493.65,0.0,1.0
2016-11-21,10.99,11.02,10.79,10.92,102857,1099.0,1102.0,1079.0,1092.0,1028.57,0.0,1.0
2016-11-22,11.31,11.34,10.98,11.0,193272,1131.0,1134.0,1098.0,1100.0,1932.72,0.0,1.0
2016-11-23,11.49,11.55,11.26,11.26,129171,1149.0,1155.0,1126.0,1126.0,1291.71,0.0,1.0
2016-11-25,11.66,11.66,11.4,11.48,80640,1166.0,1166.0,1140.0,1148.0,806.4,0.0,1.0
2016-11-28,11.32,11.65,11.08,11.65,99328,1132.0,1165.0,1108.0,1165.0,993.28,0.0,1.0
2016-11-29,11.57,11.66,11.34,11.42,156283,1157.0,1166.0,1134.0,1142.0,1562.83,0.0,1.0
2016-11-30,11.37,11.65,11.28,11.56,203585,1137.0,1165.0,1128.0,1156.0,2035.85,0.0,1.0
2016-12-01,11.36,11.695,11.27,11.42,130070,1136.0,1169.5,1127.0,1142.0,1300.7,0.0,1.0
2016-12-02,11.29,11.45,11.25,11.34,69449,1129.0,1145.0,1125.0,1134.0,694.49,0.0,1.0
2016-12-05,11.59,11.68,11.3701,11.41,163677,1159.0,1168.0,1137.01,1141.0,1636.77,0.0,1.0
2016-12-06,9.94,10.26,9.51,10.14,902344,994.0,1026.0,951.0,1014.0,9023.44,0.0,1.0
2016-12-07,10.95,10.97,10.05,10.06,541970,1095.0,1097.0,1005.0,1006.0,5419.7,0.0,1.0
2016-12-08,11.6,11.6,10.76,10.88,448021,1160.0,1160.0,1076.0,1088.0,4480.21,0.0,1.0
2016-12-09,11.99,11.99,11.53,11.61,376040,1199.0,1199.0,1153.0,1161.0,3760.4,0.0,1.0
2016-12-12,12.0,12.06,11.62,11.82,234632,1200.0,1206.0,1162.0,1182.0,2346.32,0.0,1.0
2016-12-13,12.22,12.35,11.78,12.05,536437,1222.0,1235.0,1178.0,1205.0,5364.37,0.0,1.0
2016-12-14,12.17,12.44,12.04,12.06,270048,1217.0,1244.0,1204.0,1206.0,2700.48,0.0,1.0
2016-12-15,12.39,12.55,12.05,12.24,308614,1239.0,1255.0,1205.0,1224.0,3086.14,0.0,1.0
2016-12-16,12.83,12.84,12.22,12.45,780100,1283.0,1284.0,1222.0,1245.0,7801,0.0,1.0
2016-12-19,12.83,13.0,12.57,12.84,300571,1283.0,1300.0,1257.0,1284.0,3005.71,0.0,1.0
2016-12-20,12.75,13.15,12.63,12.87,246968,1275.0,1315.0,1263.0,1287.0,2469.68,0.0,1.0
2016-12-21,12.51,12.81,12.47,12.81,138463,1251.0,1281.0,1247.0,1281.0,1384.63,0.0,1.0
2016-12-22,12.01,12.5192,11.95,12.49,156560,1201.0,1251.92,1195.0,1249.0,1565.6,0.0,1.0
2016-12-23,11.84,12.2,11.73,11.94,158048,1184.0,1220.0,1173.0,1194.0,1580.48,0.0,1.0
2016-12-27,11.85,12.05,11.67,11.79,111988,1185.0,1205.0,1167.0,1179.0,1119.88,0.0,1.0
2016-12-28,11.91,12.02,11.7,11.88,165516,1191.0,1202.0,1170.0,1188.0,1655.16,0.0,1.0
2016-12-29,11.84,12.16,11.65,11.94,142562,1184.0,1216.0,1165.0,1194.0,1425.62,0.0,1.0
2016-12-30,11.47,11.9,11.45,11.82,159003,1147.0,1190.0,1145.0,1182.0,1590.03,0.0,1.0
2017-01-03,11.89,11.98,11.6101,11.66,154066,1189.0,1198.0,1161.01,1166.0,1540.66,0.0,1.0
2017-01-04,12.14,12.25,11.82,11.83,190948,1214.0,1225.0,1182.0,1183.0,1909.48,0.0,1.0
2017-01-05,11.41,11.96,11.25,11.96,170438,1141.0,1196.0,1125.0,1196.0,1704.38,0.0,1.0
2017-01-06,11.34,11.59,11.26,11.55,111763,1134.0,1159.0,1126.0,1155.0,1117.63,0.0,1.0
2017-01-09,11.29,11.48,11.13,11.27,92166,1129.0,1148.0,1113.0,1127.0,921.66,0.0,1.0
2017-01-10,11.58,11.7,11.26,11.28,126501,1158.0,1170.0,1126.0,1128.0,1265.01,0.0,1.0
2017-01-11,11.5,11.59,11.29,11.59,85878,1150.0,1159.0,1129.0,1159.0,858.78,0.0,1.0
2017-01-12,11.31,11.6499,11.19,11.45,90740,1131.0,1164.99,1119.0,1145.0,907.4,0.0,1.0
2017-01-13,11.21,11.6074,11.19,11.41,78191,1121.0,1160.74,1119.0,1141.0,781.91,0.0,1.0
2017-01-17,11.47,11.96,11.26,11.26,131278,1147.0,1196.0,1126.0,1126.0,1312.78,0.0,1.0
2017-01-18,11.35,11.51,11.16,11.43,114794,1135.0,1151.0,1116.0,1143.0,1147.94,0.0,1.0
2017-01-19,10.8,11.45,10.66,11.35,147941,1080.0,1145.0,1066.0,1135.0,1479.41,0.0,1.0
2017-01-20,10.85,10.99,10.72,10.79,146799,1085.0,1099.0,1072.0,1079.0,1467.99,0.0,1.0
2017-01-23,10.61,10.91,10.58,10.84,100659,1061.0,1091.0,1058.0,1084.0,1006.59,0.0,1.0
2017-01-24,10.61,10.79,10.57,10.62,124195,1061.0,1079.0,1057.0,1062.0,1241.95,0.0,1.0
2017-01-25,10.97,11.05,10.53,10.73,172626,1097.0,1105.0,1053.0,1073.0,1726.26,0.0,1.0
2017-01-26,10.45,11.0,10.41,10.89,107360,1045.0,1100.0,1041.0,1089.0,1073.6,0.0,1.0
2017-01-27,10.15,10.609,10.1,10.5,200747,1015.0,1060.9,1010.0,1050.0,2007.47,0.0,1.0
2017-01-30,9.96,10.15,9.85,10.05,176950,996.0,1015.0,985.0,1005.0,1769.5,0.0,1.0
2017-01-31,10.05,10.07,9.71,9.77,192026,1005.0,1007.0,971.0,977.0,1920.26,0.0,1.0
2017-02-01,9.91,10.2,9.87,10.12,117590,991.0,1020.0,987.0,1012.0,1175.9,0.0,1.0
2017-02-02,9.89,9.99,9.75,9.87,96298,989.0,999.0,975.0,987.0,962.98,0.0,1.0
2017-02-03,10.19,10.21,9.89,9.99,159383,1019.0,1021.0,989.0,999.0,1593.83,0.0,1.0
2017-02-06,9.91,10.17,9.77,10.07,154829,991.0,1017.0,977.0,1007.0,1548.29,0.0,1.0
2017-02-07,9.72,10.01,9.72,9.9,131804,972.0,1001.0,972.0,990.0,1318.04,0.0,1.0
2017-02-08,9.75,9.84,9.44,9.68,335198,975.0,984.0,944.0,968.0,3351.98,0.0,1.0
2017-02-09,10.06,10.11,9.74,9.8,121720,1006.0,1011.0,974.0,980.0,1217.2,0.0,1.0
2017-02-10,10.22,10.26,10.04,10.1,103901,1022.0,1026.0,1004.0,1010.0,1039.01,0.0,1.0
2017-02-13,9.97,10.22,9.89,10.22,120059,997.0,1022.0,989.0,1022.0,1200.59,0.0,1.0
2017-02-14,10.04,10.08,9.85,9.87,129078,1004.0,1008.0,985.0,987.0,1290.78,0.0,1.0
2017-02-15,10.03,10.08,9.87,9.95,107766,1003.0,1008.0,987.0,995.0,1077.66,0.0,1.0
2017-02-16,9.89,10.08,9.71,10.08,156300,989.0,1008.0,971.0,1008.0,1563,0.0,1.0
2017-02-17,10.15,10.17,9.77,9.9,235108,1015.0,1017.0,977.0,990.0,2351.08,0.0,1.0
2017-02-21,10.24,10.32,10.08,10.08,175788,1024.0,1032.0,1008.0,1008.0,1757.88,0.0,1.0
2017-02-22,10.21,10.27,10.08,10.26,163990,1021.0,1027.0,1008.0,1026.0,1639.9,0.0,1.0
2017-02-23,9.95,10.23,9.76,10.23,228733,995.0,1023.0,976.0,1023.0,2287.33,0.0,1.0
2017-02-24,10.05,10.21,9.76,9.79,218778,1005.0,1021.0,976.0,979.0,2187.78,0.0,1.0
2017-02-27,10.11,10.22,9.75,10.0,317993,1011.0,1022.0,975.0,1000.0,3179.93,0.0,1.0
2017-02-28,9.6,11.3,9.455,9.67,656900,960.0,1130.0,945.5,967.0,6569,0.0,1.0
2017-03-01,10.15,10.25,9.79,9.93,710031,1015.0,1025.0,979.0,993.0,7100.31,0.0,1.0
2017-03-02,10.02,10.18,9.94,10.14,291308,1002.0,1018.0,994.0,1014.0,2913.08,0.0,1.0
2017-03-03,9.71,10.11,9.7,10.0,219971,971.0,1011.0,970.0,1000.0,2199.71,0.0,1.0
2017-03-06,9.31,9.63,9.09,9.52,358497,931.0,963.0,909.0,952.0,3584.97,0.0,1.0
2017-03-07,9.17,9.3231,9.13,9.21,187986,917.0,932.31,913.0,921.0,1879.86,0.0,1.0
2017-03-08,9.6,9.79,9.16,9.16,227324,960.0,979.0,916.0,916.0,2273.24,0.0,1.0
2017-03-09,9.46,9.66,9.41,9.58,147888,946.0,966.0,941.0,958.0,1478.88,0.0,1.0
2017-03-10,9.56,9.68,9.46,9.55,192081,956.0,968.0,946.0,955.0,1920.81,0.0,1.0
2017-03-13,9.38,9.57,9.31,9.53,145023,938.0,957.0,931.0,953.0,1450.23,0.0,1.0
2017-03-14,9.53,9.62,9.235,9.36,142918,953.0,962.0,923.5,936.0,1429.18,0.0,1.0
2017-03-15,9.59,9.66,9.45,9.59,128319,959.0,966.0,945.0,959.0,1283.19,0.0,1.0
2017-03-16,9.62,9.7,9.5,9.66,155301,962.0,970.0,950.0,966.0,1553.01,0.0,1.0
2017-03-17,9.77,9.84,9.59,9.65,635974,977.0,984.0,959.0,965.0,6359.74,0.0,1.0
2017-03-20,9.6,9.77,9.5,9.77,208917,960.0,977.0,950.0,977.0,2089.17,0.0,1.0
2017-03-21,9.39,9.61,9.12,9.61,225868,939.0,961.0,912.0,961.0,2258.68,0.0,1.0
2017-03-22,9.43,9.48,9.25,9.34,188560,943.0,948.0,925.0,934.0,1885.6,0.0,1.0
2017-03-23,9.56,9.66,9.34,9.36,150552,956.0,966.0,934.0,936.0,1505.52,0.0,1.0
2017-03-24,9.38,9.61,9.35,9.58,151690,938.0,961.0,935.0,958.0,1516.9,0.0,1.0
2017-03-27,9.5,9.57,9.21,9.21,194534,950.0,957.0,921.0,921.0,1945.34,0.0,1.0
2017-03-28,9.46,9.52,9.34,9.39,157696,946.0,952.0,934.0,939.0,1576.96,0.0,1.0
2017-03-29,9.84,9.88,9.38,9.4,338284,984.0,988.0,938.0,940.0,3382.84,0.0,1.0
2017-03-30,9.68,9.89,9.64,9.86,207319,968.0,989.0,964.0,986.0,2073.19,0.0,1.0
2017-03-31,9.59,9.67,9.48,9.6,483582,959.0,967.0,948.0,960.0,4835.82,0.0,1.0
2017-04-03,9.47,9.6,9.345,9.6,222523,947.0,960.0,934.5,960.0,2225.23,0.0,1.0
2017-04-04,9.38,9.57,9.29,9.48,159118,938.0,957.0,929.0,948.0,1591.18,0.0,1.0
2017-04-05,9.43,9.62,9.18,9.5,351013,943.0,962.0,918.0,950.0,3510.13,0.0,1.0
2017-04-06,9.48,9.52,9.36,9.43,243763,948.0,952.0,936.0,943.0,2437.63,0.0,1.0
2017-04-07,9.86,9.895,9.39,9.48,226111,986.0,989.5,939.0,948.0,2261.11,0.0,1.0
2017-04-10,9.92,10.15,9.79,9.81,256141,992.0,1015.0,979.0,981.0,2561.41,0.0,1.0
2017-04-11,9.91,10.0,9.68,9.89,147539,991.0,1000.0,968.0,989.0,1475.39,0.0,1.0
2017-04-12,9.66,9.92,9.64,9.92,110386,966.0,992.0,964.0,992.0,1103.86,0.0,1.0
2017-04-13,9.62,9.7,9.48,9.7,173129,962.0,970.0,948.0,970.0,1731.29,0.0,1.0
2017-04-17,9.72,9.74,9.46,9.65,296700,972.0,974.0,946.0,965.0,2967,0.0,1.0
2017-04-18,9.88,9.91,9.6,9.67,177648,988.0,991.0,960.0,967.0,1776.48,0.0,1.0
2017-04-19,10.12,10.15,9.915,9.95,291798,1012.0,1015.0,991.5,995.0,2917.98,0.0,1.0
2017-04-20,10.42,10.47,10.17,10.19,234017,1042.0,1047.0,1017.0,1019.0,2340.17,0.0,1.0
2017-04-21,10.3,10.47,10.18,10.39,216276,1030.0,1047.0,1018.0,1039.0,2162.76,0.0,1.0
2017-04-24,10.38,10.55,10.17,10.52,288944,1038.0,1055.0,1017.0,1052.0,2889.44,0.0,1.0
2017-04-25,10.38,10.69,10.35,10.47,253003,1038.0,1069.0,1035.0,1047.0,2530.03,0.0,1.0
2017-04-26,10.74,10.93,10.32,10.32,523471,1074.0,1093.0,1032.0,1032.0,5234.71,0.0,1.0
2017-04-27,10.64,10.87,10.53,10.81,129131,1064.0,1087.0,1053.0,1081.0,1291.31,0.0,1.0
2017-04-28,10.41,10.67,10.34,10.67,269614,1041.0,1067.0,1034.0,1067.0,2696.14,0.0,1.0
2017-05-01,10.34,10.45,10.25,10.42,91299,1034.0,1045.0,1025.0,1042.0,912.99,0.0,1.0
2017-05-02,10.32,10.43,10.211,10.35,169664,1032.0,1043.0,1021.1,1035.0,1696.64,0.0,1.0
2017-05-03,10.3,10.34,10.16,10.29,150365,1030.0,1034.0,1016.0,1029.0,1503.65,0.0,1.0
2017-05-04,10.31,10.4,10.14,10.34,97818,1031.0,1040.0,1014.0,1034.0,978.18,0.0,1.0
2017-05-05,10.29,10.38,10.16,10.35,113210,1029.0,1038.0,1016.0,1035.0,1132.1,0.0,1.0
2017-05-08,10.41,10.47,10.225,10.26,155683,1041.0,1047.0,1022.5,1026.0,1556.83,0.0,1.0
2017-05-09,10.33,10.455,10.22,10.37,129931,1033.0,1045.5,1022.0,1037.0,1299.31,0.0,1.0
2017-05-10,10.37,10.4,10.13,10.26,252141,1037.0,1040.0,1013.0,1026.0,2521.41,0.0,1.0
2017-05-11,10.16,10.3,9.81,10.28,195944,1016.0,1030.0,981.0,1028.0,1959.44,0.0,1.0
2017-05-12,9.82,10.07,9.78,10.07,121602,982.0,1007.0,978.0,1007.0,1216.02,0.0,1.0
2017-05-15,9.52,9.89,9.42,9.83,194160,952.0,989.0,942.0,983.0,1941.6,0.0,1.0
2017-05-16,9.35,9.54,9.24,9.54,220492,935.0,954.0,924.0,954.0,2204.92,0.0,1.0
2017-05-17,9.1,9.29,9.05,9.2,175198,910.0,929.0,905.0,920.0,1751.98,0.0,1.0
2017-05-18,9.1,9.23,9.01,9.01,138229,910.0,923.0,901.0,901.0,1382.29,0.0,1.0
2017-05-19,9.14,9.23,9.03,9.07,119210,914.0,923.0,903.0,907.0,1192.1,0.0,1.0
2017-05-22,9.35,9.46,9.25,9.3,179361,935.0,946.0,925.0,930.0,1793.61,0.0,1.0
2017-05-23,9.25,9.42,9.24,9.4,137277,925.0,942.0,924.0,940.0,1372.77,0.0,1.0
2017-05-24,9.24,9.38,9.14,9.22,134799,924.0,938.0,914.0,922.0,1347.99,0.0,1.0
2017-05-25,9.47,9.58,9.23,9.33,157188,947.0,958.0,923.0,933.0,1571.88,0.0,1.0
2017-05-26,9.42,9.58,9.34,9.55,101661,942.0,958.0,934.0,955.0,1016.61,0.0,1.0
2017-05-30,9.42,9.48,9.29,9.42,73505,942.0,948.0,929.0,942.0,735.05,0.0,1.0
2017-05-31,9.49,9.525,9.31,9.41,194309,949.0,952.5,931.0,941.0,1943.09,0.0,1.0
2017-06-01,9.96,9.98,9.4,9.46,135038,996.0,998.0,940.0,946.0,1350.38,0.0,1.0
2017-06-02,10.03,10.3,9.95,9.96,172126,1003.0,1030.0,995.0,996.0,1721.26,0.0,1.0
2017-06-05,9.94,10.11,9.94,10.07,133394,994.0,1011.0,994.0,1007.0,1333.94,0.0,1.0
2017-06-06,9.77,9.9,9.59,9.85,251049,977.0,990.0,959.0,985.0,2510.49,0.0,1.0
2017-06-07,9.59,9.77,9.5,9.77,148922,959.0,977.0,950.0,977.0,1489.22,0.0,1.0
2017-06-08,9.89,10.0,9.62,9.63,89004,989.0,1000.0,962.0,963.0,890.04,0.0,1.0
2017-06-09,10.23,10.29,9.8,9.93,160804,1023.0,1029.0,980.0,993.0,1608.04,0.0,1.0
2017-06-12,10.31,10.63,10.23,10.23,153408,1031.0,1063.0,1023.0,1023.0,1534.08,0.0,1.0
2017-06-13,10.22,10.42,10.16,10.31,111753,1022.0,1042.0,1016.0,1031.0,1117.53,0.0,1.0
2017-06-14,10.21,10.25,10.03,10.23,128166,1021.0,1025.0,1003.0,1023.0,1281.66,0.0,1.0
2017-06-15,10.14,10.22,9.79,10.0,117233,1014.0,1022.0,979.0,1000.0,1172.33,0.0,1.0
2017-06-16,10.31,10.33,9.91,9.94,410124,1031.0,1033.0,991.0,994.0,4101.24,0.0,1.0
2017-06-19,10.22,10.35,10.125,10.35,131807,1022.0,1035.0,1012.5,1035.0,1318.07,0.0,1.0
2017-06-20,10.42,10.51,10.09,10.19,226248,1042.0,1051.0,1009.0,1019.0,2262.48,0.0,1.0
2017-06-21,10.36,10.48,10.14,10.43,167241,1036.0,1048.0,1014.0,1043.0,1672.41,0.0,1.0
2017-06-22,10.63,10.67,10.38,10.39,173295,1063.0,1067.0,1038.0,1039.0,1732.95,0.0,1.0
2017-06-23,11.0,11.1,10.59,10.7,584506,1100.0,1110.0,1059.0,1070.0,5845.06,0.0,1.0
2017-06-26,10.81,11.12,10.67,11.05,238375,1081.0,1112.0,1067.0,1105.0,2383.75,0.0,1.0
2017-06-27,10.76,10.93,10.73,10.73,152762,1076.0,1093.0,1073.0,1073.0,1527.62,0.0,1.0
2017-06-28,10.82,10.97,10.75,10.89,179195,1082.0,1097.0,1075.0,1089.0,1791.95,0.0,1.0
2017-06-29,10.73,10.9,10.63,10.8,266176,1073.0,1090.0,1063.0,1080.0,2661.76,0.0,1.0
2017-06-30,10.63,10.79,10.62,10.73,166059,1063.0,1079.0,1062.0,1073.0,1660.59,0.0,1.0
2017-07-03,10.76,10.85,10.59,10.59,190818,1076.0,1085.0,1059.0,1059.0,1908.18,0.0,1.0
2017-07-05,10.76,10.8575,10.62,10.68,211718,1076.0,1085.75,1062.0,1068.0,2117.18,0.0,1.0
2017-07-06,10.18,10.72,10.14,10.72,309701,1018.0,1072.0,1014.0,1072.0,3097.01,0.0,1.0
2017-07-07,10.23,10.27,9.89,10.2,256420,1023.0,1027.0,989.0,1020.0,2564.2,0.0,1.0
2017-07-10,9.67,10.24,9.63,10.24,247698,967.0,1024.0,963.0,1024.0,2476.98,0.0,1.0
2017-07-11,10.04,10.19,9.67,9.7,560899,1004.0,1019.0,967.0,970.0,5608.99,0.0,1.0
2017-07-12,8.89,11.01,8.471,10.85,1596151,889.0,1101.0,847.1,1085.0,15961.51,0.0,1.0
2017-07-13,7.97,8.95,7.83,8.79,1067866,797.0,895.0,783.0,879.0,10678.66,0.0,1.0
2017-07-14,7.76,8.05,7.61,7.97,1084902,776.0,805.0,761.0,797.0,10849.02,0.0,1.0
2017-07-17,7.79,7.99,7.71,7.83,603430,779.0,799.0,771.0,783.0,6034.3,0.0,1.0
2017-07-18,7.85,8.02,7.55,7.73,613443,785.0,802.0,755.0,773.0,6134.43,0.0,1.0
2017-07-19,7.8,7.86,7.45,7.85,1218769,780.0,786.0,745.0,785.0,12187.69,0.0,1.0
2017-07-20,7.91,8.23,7.79,7.79,747481,791.0,823.0,779.0,779.0,7474.81,0.0,1.0
2017-07-21,7.53,8.01,7.295,8.01,714163,753.0,801.0,729.5,801.0,7141.63,0.0,1.0
2017-07-24,7.19,7.52,7.13,7.52,515978,719.0,752.0,713.0,752.0,5159.78,0.0,1.0
2017-07-25,7.5,7.57,7.3,7.3,364954,750.0,757.0,730.0,730.0,3649.54,0.0,1.0
2017-07-26,7.55,7.56,7.33,7.51,288043,755.0,756.0,733.0,751.0,2880.43,0.0,1.0
2017-07-27,7.5,7.74,7.36,7.63,419331,750.0,774.0,736.0,763.0,4193.31,0.0,1.0
2017-07-28,7.42,7.56,7.23,7.48,295553,742.0,756.0,723.0,748.0,2955.53,0.0,1.0
2017-07-31,7.23,7.48,7.22,7.42,311473,723.0,748.0,722.0,742.0,3114.73,0.0,1.0
2017-08-01,7.2,7.28,7.1,7.27,257111,720.0,728.0,710.0,727.0,2571.11,0.0,1.0
2017-08-02,7.08,7.28,7.07,7.2,287709,708.0,728.0,707.0,720.0,2877.09,0.0,1.0
2017-08-03,7.1,7.2004,7.06,7.09,228292,710.0,720.04,706.0,709.0,2282.92,0.0,1.0
2017-08-04,7.26,7.31,7.08,7.16,354391,726.0,731.0,708.0,716.0,3543.91,0.0,1.0
2017-08-07,7.04,7.28,7.02,7.25,260159,704.0,728.0,702.0,725.0,2601.59,0.0,1.0
2017-08-08,7.11,7.21,6.9,7.04,357203,711.0,721.0,690.0,704.0,3572.03,0.0,1.0
2017-08-09,6.92,7.07,6.87,7.07,308744,692.0,707.0,687.0,707.0,3087.44,0.0,1.0
2017-08-10,6.71,6.87,6.62,6.87,313781,671.0,687.0,662.0,687.0,3137.81,0.0,1.0
2017-08-11,6.84,6.89,6.46,6.62,419769,684.0,689.0,646.0,662.0,4197.69,0.0,1.0
2017-08-14,6.93,6.98,6.79,6.89,211531,693.0,698.0,679.0,689.0,2115.31,0.0,1.0
2017-08-15,6.68,6.94,6.6,6.94,204223,668.0,694.0,660.0,694.0,2042.23,0.0,1.0
2017-08-16,6.83,6.84,6.67,6.69,212741,683.0,684.0,667.0,669.0,2127.41,0.0,1.0
2017-08-17,6.79,6.93,6.68,6.78,254334,679.0,693.0,668.0,678.0,2543.34,0.0,1.0
2017-08-18,6.92,6.96,6.7,6.7,246733,692.0,696.0,670.0,670.0,2467.33,0.0,1.0
2017-08-21,6.83,6.94,6.75,6.85,209520,683.0,694.0,675.0,685.0,2095.2,0.0,1.0
2017-08-22,7.02,7.08,6.82,6.87,521447,702.0,708.0,682.0,687.0,5214.47,0.0,1.0
2017-08-23,6.79,7.02,6.77,6.98,176851,679.0,702.0,677.0,698.0,1768.51,0.0,1.0
2017-08-24,6.9,7.0,6.76,6.76,162846,690.0,700.0,676.0,676.0,1628.46,0.0,1.0
2017-08-25,6.98,7.035,6.88,6.97,186905,698.0,703.5,688.0,697.0,1869.05,0.0,1.0
2017-08-28,6.94,7.08,6.92,6.99,392638,694.0,708.0,692.0,699.0,3926.38,0.0,1.0
2017-08-29,6.82,6.95,6.79,6.9,206864,682.0,695.0,679.0,690.0,2068.64,0.0,1.0
2017-08-30,5.61,6.33,5.51,6.32,2127210,561.0,633.0,551.0,632.0,21272.1,0.0,1.0
2017-08-31,5.18,5.63,5.04,5.6,1775081,518.0,563.0,504.0,560.0,17750.81,0.0,1.0
2017-09-01,5.51,5.55,5.13,5.17,1190298,551.0,555.0,513.0,517.0,11902.98,0.0,1.0
2017-09-05,5.22,5.55,5.03,5.45,1216425,522.0,555.0,503.0,545.0,12164.25,0.0,1.0
2017-09-06,5.2,5.27,5.11,5.27,575478,520.0,527.0,511.0,527.0,5754.78,0.0,1.0
2017-09-07,5.32,5.48,5.19,5.19,476782,532.0,548.0,519.0,519.0,4767.82,0.0,1.0
2017-09-08,5.59,5.62,5.265,5.31,499634,559.0,562.0,526.5,531.0,4996.34,0.0,1.0
2017-09-11,5.5,5.75,5.48,5.68,386252,550.0,575.0,548.0,568.0,3862.52,0.0,1.0
2017-09-12,5.83,5.9,5.51,5.56,583248,583.0,590.0,551.0,556.0,5832.48,0.0,1.0
2017-09-13,5.89,5.99,5.83,5.83,569265,589.0,599.0,583.0,583.0,5692.65,0.0,1.0
2017-09-14,5.88,6.01,5.82,5.91,536743,588.0,601.0,582.0,591.0,5367.43,0.0,1.0
2017-09-15,6.28,6.28,5.805,5.88,1220347,628.0,628.0,580.5,588.0,12203.47,0.0,1.0
2017-09-18,6.21,6.38,6.17,6.28,630549,621.0,638.0,617.0,628.0,6305.49,0.0,1.0
2017-09-19,5.87,6.23,5.85,6.2,496193,587.0,623.0,585.0,620.0,4961.93,0.0,1.0
2017-09-20,6.09,6.14,5.6,5.87,1407639,609.0,614.0,560.0,587.0,14076.39,0.0,1.0
2017-09-21,6.09,6.24,6.07,6.07,226667,609.0,624.0,607.0,607.0,2266.67,0.0,1.0
2017-09-22,6.28,6.32,6.06,6.07,286462,628.0,632.0,606.0,607.0,2864.62,0.0,1.0
2017-09-25,6.49,6.6,6.27,6.27,423131,649.0,660.0,627.0,627.0,4231.31,0.0,1.0
2017-09-26,6.64,6.84,6.5,6.5,555125,664.0,684.0,650.0,650.0,5551.25,0.0,1.0
2017-09-27,6.54,6.7,6.47,6.65,435676,654.0,670.0,647.0,665.0,4356.76,0.0,1.0
2017-09-28,6.51,6.61,6.41,6.53,398109,651.0,661.0,641.0,653.0,3981.09,0.0,1.0
2017-09-29,6.51,6.65,6.42,6.49,322066,651.0,665.0,642.0,649.0,3220.66,0.0,1.0
2017-10-02,6.52,6.59,6.4,6.52,407859,652.0,659.0,640.0,652.0,4078.59,0.0,1.0
2017-10-03,6.61,6.675,6.35,6.59,463529,661.0,667.5,635.0,659.0,4635.29,0.0,1.0
2017-10-04,6.58,6.71,6.52,6.61,196858,658.0,671.0,652.0,661.0,1968.58,0.0,1.0
2017-10-05,6.74,6.74,6.55,6.58,258252,674.0,674.0,655.0,658.0,2582.52,0.0,1.0
2017-10-06,6.68,6.85,6.59,6.64,229046,668.0,685.0,659.0,664.0,2290.46,0.0,1.0
2017-10-09,6.42,6.74,6.37,6.68,285379,642.0,674.0,637.0,668.0,2853.79,0.0,1.0
2017-10-10,6.37,6.6,6.33,6.41,246841,637.0,660.0,633.0,641.0,2468.41,0.0,1.0
2017-10-11,6.28,6.46,6.17,6.4,246319,628.0,646.0,617.0,640.0,2463.19,0.0,1.0
2017-10-12,6.12,6.278,6.06,6.24,171464,612.0,627.8,606.0,624.0,1714.64,0.0,1.0
2017-10-13,6.19,6.315,6.1,6.14,172329,619.0,631.5,610.0,614.0,1723.29,0.0,1.0
2017-10-16,6.24,6.3,6.105,6.19,177659,624.0,630.0,610.5,619.0,1776.59,0.0,1.0
2017-10-17,6.48,6.52,6.18,6.18,225954,648.0,652.0,618.0,618.0,2259.54,0.0,1.0
2017-10-18,6.68,6.69,6.48,6.48,181380,668.0,669.0,648.0,648.0,1813.8,0.0,1.0
2017-10-19,6.55,6.66,6.48,6.61,184131,655.0,666.0,648.0,661.0,1841.31,0.0,1.0
2017-10-20,6.68,6.77,6.63,6.64,174070,668.0,677.0,663.0,664.0,1740.7,0.0,1.0
2017-10-23,6.55,6.76,6.47,6.67,226297,655.0,676.0,647.0,667.0,2262.97,0.0,1.0
2017-10-24,6.56,6.72,6.48,6.62,179785,656.0,672.0,648.0,662.0,1797.85,0.0,1.0
2017-10-25,6.615,6.7,6.37,6.53,204184,661.5,670.0,637.0,653.0,2041.84,0.0,1.0
2017-10-26,6.62,6.79,6.55,6.62,144160,662.0,679.0,655.0,662.0,1441.6,0.0,1.0
2017-10-27,6.46,6.62,6.39,6.62,167612,646.0,662.0,639.0,662.0,1676.12,0.0,1.0
2017-10-30,6.19,6.43,6.11,6.43,242140,619.0,643.0,611.0,643.0,2421.4,0.0,1.0
2017-10-31,5.45,6.19,5.3,6.19,812555,545.0,619.0,530.0,619.0,8125.55,0.0,1.0
2017-11-01,5.56,5.7,5.26,5.49,401287,556.0,570.0,526.0,549.0,4012.87,0.0,1.0
2017-11-02,5.26,5.57,5.23,5.5,419103,526.0,557.0,523.0,550.0,4191.03,0.0,1.0
2017-11-03,5.28,5.49,5.26,5.26,235860,528.0,549.0,526.0,526.0,2358.6,0.0,1.0
2017-11-06,5.3,5.39,5.2001,5.26,228605,530.0,539.0,520.01,526.0,2286.05,0.0,1.0
2017-11-07,5.08,5.3559,5.02,5.33,284935,508.0,535.59,502.0,533.0,2849.35,0.0,1.0
2017-11-08,5.1,5.15,4.99,5.02,325591,510.0,515.0,499.0,502.0,3255.91,0.0,1.0
2017-11-09,5.18,5.22,5.09,5.11,249675,518.0,522.0,509.0,511.0,2496.75,0.0,1.0
2017-11-10,5.28,5.38,5.2,5.22,232545,528.0,538.0,520.0,522.0,2325.45,0.0,1.0
2017-11-13,5.15,5.3,5.13,5.27,172313,515.0,530.0,513.0,527.0,1723.13,0.0,1.0
2017-11-14,5.19,5.32,5.09,5.16,252246,519.0,532.0,509.0,516.0,2522.46,0.0,1.0
2017-11-15,5.01,5.16,4.99,5.11,281237,501.0,516.0,499.0,511.0,2812.37,0.0,1.0
2017-11-16,5.4,5.43,5.04,5.04,324455,540.0,543.0,504.0,504.0,3244.55,0.0,1.0
2017-11-17,5.52,5.58,5.41,5.41,157924,552.0,558.0,541.0,541.0,1579.24,0.0,1.0
2017-11-20,5.66,5.67,5.46,5.56,208616,566.0,567.0,546.0,556.0,2086.16,0.0,1.0
2017-11-21,5.68,5.82,5.54,5.67,270762,568.0,582.0,554.0,567.0,2707.62,0.0,1.0
2017-11-22,5.62,5.86,5.61,5.7,180716,562.0,586.0,561.0,570.0,1807.16,0.0,1.0
2017-11-24,5.68,5.71,5.56,5.62,98257,568.0,571.0,556.0,562.0,982.57,0.0,1.0
2017-11-27,5.59,5.74,5.49,5.67,300656,559.0,574.0,549.0,567.0,3006.56,0.0,1.0
2017-11-28,5.89,5.9,5.51,5.63,364562,589.0,590.0,551.0,563.0,3645.62,0.0,1.0
2017-11-29,6.34,6.45,5.81,5.9,328470,634.0,645.0,581.0,590.0,3284.7,0.0,1.0
2017-11-30,6.04,6.485,5.88,6.39,534536,604.0,648.5,588.0,639.0,5345.36,0.0,1.0
2017-12-01,6.09,6.22,5.83,6.03,425656,609.0,622.0,583.0,603.0,4256.56,0.0,1.0
2017-12-04,6.29,6.49,6.21,6.23,437139,629.0,649.0,621.0,623.0,4371.39,0.0,1.0
2017-12-05,7.73,7.95,6.92,6.93,2897834,773.0,795.0,692.0,693.0,28978.34,0.0,1.0
2017-12-06,7.7,8.29,7.54,7.92,2324541,770.0,829.0,754.0,792.0,23245.41,0.0,1.0
2017-12-07,7.96,8.38,7.66,7.77,1572605,796.0,838.0,766.0,777.0,15726.05,0.0,1.0
2017-12-08,7.49,7.96,7.24,7.96,865550,749.0,796.0,724.0,796.0,8655.5,0.0,1.0
2017-12-11,7.82,7.98,7.5,7.5,1167551,782.0,798.0,750.0,750.0,11675.51,0.0,1.0
2017-12-12,8.42,8.63,7.74,7.83,1494603,842.0,863.0,774.0,783.0,14946.03,0.0,1.0
2017-12-13,8.25,8.67,8.19,8.46,1014326,825.0,867.0,819.0,846.0,10143.26,0.0,1.0
2017-12-14,8.05,8.58,8.0,8.25,823776,805.0,858.0,800.0,825.0,8237.76,0.0,1.0
2017-12-15,8.28,8.39,8.05,8.05,1467074,828.0,839.0,805.0,805.0,14670.74,0.0,1.0
2017-12-18,8.84,9.1,8.3,8.3,1044716,884.0,910.0,830.0,830.0,10447.16,0.0,1.0
2017-12-19,8.36,9.03,8.31,8.84,816267,836.0,903.0,831.0,884.0,8162.67,0.0,1.0
2017-12-20,8.57,8.68,8.31,8.35,419854,857.0,868.0,831.0,835.0,4198.54,0.0,1.0
2017-12-21,8.5,8.59,8.31,8.57,474086,850.0,859.0,831.0,857.0,4740.86,0.0,1.0
2017-12-22,8.43,8.59,8.34,8.48,359742,843.0,859.0,834.0,848.0,3597.42,0.0,1.0
2017-12-26,8.42,8.6,8.385,8.46,316650,842.0,860.0,838.5,846.0,3166.5,0.0,1.0
2017-12-27,8.29,8.44,8.21,8.41,320861,829.0,844.0,821.0,841.0,3208.61,0.0,1.0
2017-12-28,8.35,8.48,8.23,8.29,364782,835.0,848.0,823.0,829.0,3647.82,0.0,1.0
2017-12-29,8.24,8.33,8.21,8.31,363799,824.0,833.0,821.0,831.0,3637.99,0.0,1.0
2018-01-02,8.48,8.68,8.3,8.37,897122,848.0,868.0,830.0,837.0,8971.22,0.0,1.0
2018-01-03,8.22,8.69,8.13,8.52,445265,822.0,869.0,813.0,852.0,4452.65,0.0,1.0
2018-01-04,8.1,8.21,7.94,8.2,288242,810.0,821.0,794.0,820.0,2882.42,0.0,1.0
2018-01-05,7.76,8.09,7.61,8.09,493461,776.0,809.0,761.0,809.0,4934.61,0.0,1.0
2018-01-08,7.65,7.86,7.56,7.77,406804,765.0,786.0,756.0,777.0,4068.04,0.0,1.0
2018-01-09,7.49,7.7,7.43,7.7,361914,749.0,770.0,743.0,770.0,3619.14,0.0,1.0
2018-01-10,7.55,7.62,7.46,7.49,513221,755.0,762.0,746.0,749.0,5132.21,0.0,1.0
2018-01-11,7.68,7.74,7.55,7.62,633775,768.0,774.0,755.0,762.0,6337.75,0.0,1.0
2018-01-12,7.63,7.87,7.59,7.74,302397,763.0,787.0,759.0,774.0,3023.97,0.0,1.0
2018-01-16,7.33,7.68,7.23,7.61,349652,733.0,768.0,723.0,761.0,3496.52,0.0,1.0
2018-01-17,7.38,7.385,7.25,7.36,358071,738.0,738.5,725.0,736.0,3580.71,0.0,1.0
2018-01-18,7.45,7.5,7.25,7.37,355709,745.0,750.0,725.0,737.0,3557.09,0.0,1.0
2018-01-19,7.7,7.75,7.29,7.46,393305,770.0,775.0,729.0,746.0,3933.05,0.0,1.0
2018-01-22,7.71,7.72,7.59,7.7,274552,771.0,772.0,759.0,770.0,2745.52,0.0,1.0
2018-01-23,7.53,7.71,7.52,7.71,262090,753.0,771.0,752.0,771.0,2620.9,0.0,1.0
2018-01-24,7.29,7.56,7.26,7.56,174250,729.0,756.0,726.0,756.0,1742.5,0.0,1.0
2018-01-25,7.17,7.29,7.09,7.29,319888,717.0,729.0,709.0,729.0,3198.88,0.0,1.0
2018-01-26,6.89,7.24,6.775,7.2,387737,689.0,724.0,677.5,720.0,3877.37,0.0,1.0
2018-01-29,6.85,6.92,6.79,6.9,186776,685.0,692.0,679.0,690.0,1867.76,0.0,1.0
2018-01-30,6.74,6.79,6.65,6.75,178022,674.0,679.0,665.0,675.0,1780.22,0.0,1.0
2018-01-31,6.65,6.842,6.63,6.81,183663,665.0,684.2,663.0,681.0,1836.63,0.0,1.0
2018-02-01,6.71,6.71,6.51,6.57,249078,671.0,671.0,651.0,657.0,2490.78,0.0,1.0
2018-02-02,6.3,6.66,6.3,6.65,303427,630.0,666.0,630.0,665.0,3034.27,0.0,1.0
2018-02-05,6.19,6.405,6.18,6.3,283288,619.0,640.5,618.0,630.0,2832.88,0.0,1.0
2018-02-06,6.34,6.45,5.97,6.06,305408,634.0,645.0,597.0,606.0,3054.08,0.0,1.0
2018-02-07,6.52,6.59,6.24,6.35,281559,652.0,659.0,624.0,635.0,2815.59,0.0,1.0
2018-02-08,6.5,6.59,6.35,6.55,411826,650.0,659.0,635.0,655.0,4118.26,0.0,1.0
2018-02-09,6.58,6.67,6.33,6.55,269461,658.0,667.0,633.0,655.0,2694.61,0.0,1.0
2018-02-12,6.5,6.67,6.29,6.62,246282,650.0,667.0,629.0,662.0,2462.82,0.0,1.0
2018-02-13,6.43,6.6,6.4,6.47,148695,643.0,660.0,640.0,647.0,1486.95,0.0,1.0
2018-02-14,6.63,6.66,6.37,6.39,228543,663.0,666.0,637.0,639.0,2285.43,0.0,1.0
2018-02-15,6.79,6.81,6.45,6.67,351129,679.0,681.0,645.0,667.0,3511.29,0.0,1.0
2018-02-16,6.94,7.01,6.75,6.77,282052,694.0,701.0,675.0,677.0,2820.52,0.0,1.0
2018-02-20,6.68,6.93,6.61,6.93,268512,668.0,693.0,661.0,693.0,2685.12,0.0,1.0
2018-02-21,6.84,6.87,6.68,6.7,197361,684.0,687.0,668.0,670.0,1973.61,0.0,1.0
2018-02-22,6.98,7.08,6.785,6.86,455606,698.0,708.0,678.5,686.0,4556.06,0.0,1.0
2018-02-23,7.37,7.41,7.0,7.04,409886,737.0,741.0,700.0,704.0,4098.86,0.0,1.0
2018-02-26,7.6,7.72,7.14,7.41,888647,760.0,772.0,714.0,741.0,8886.47,0.0,1.0
2018-02-27,7.58,7.93,7.471,7.64,462118,758.0,793.0,747.1,764.0,4621.18,0.0,1.0
2018-02-28,7.3,7.58,7.18,7.58,392819,730.0,758.0,718.0,758.0,3928.19,0.0,1.0
2018-03-01,7.35,8.2,7.24,7.5,838695,735.0,820.0,724.0,750.0,8386.95,0.0,1.0
2018-03-02,7.11,7.49,7.05,7.31,866420,711.0,749.0,705.0,731.0,8664.2,0.0,1.0
2018-03-05,7.2,7.43,7.1,7.12,825638,720.0,743.0,710.0,712.0,8256.38,0.0,1.0
2018-03-06,7.16,7.27,6.97,7.21,526941,716.0,727.0,697.0,721.0,5269.41,0.0,1.0
2018-03-07,7.25,7.29,7.04,7.15,395249,725.0,729.0,704.0,715.0,3952.49,0.0,1.0
2018-03-08,6.7,7.27,6.7,7.27,456050,670.0,727.0,670.0,727.0,4560.5,0.0,1.0
2018-03-09,6.55,6.79,6.53,6.77,331151,655.0,679.0,653.0,677.0,3311.51,0.0,1.0
2018-03-12,6.83,6.92,6.55,6.56,400879,683.0,692.0,655.0,656.0,4008.79,0.0,1.0
2018-03-13,6.86,7.12,6.76,6.87,395190,686.0,712.0,676.0,687.0,3951.9,0.0,1.0
2018-03-14,6.69,6.97,6.66,6.9,325269,669.0,697.0,666.0,690.0,3252.69,0.0,1.0
2018-03-15,6.65,6.85,6.6,6.73,277099,665.0,685.0,660.0,673.0,2770.99,0.0,1.0
2018-03-16,6.86,6.89,6.56,6.67,1005217,686.0,689.0,656.0,667.0,10052.17,0.0,1.0
2018-03-19,6.84,6.91,6.74,6.83,592813,684.0,691.0,674.0,683.0,5928.13,0.0,1.0
2018-03-20,6.81,6.89,6.67,6.85,284848,681.0,689.0,667.0,685.0,2848.48,0.0,1.0
2018-03-21,6.78,6.99,6.77,6.79,187135,678.0,699.0,677.0,679.0,1871.35,0.0,1.0
2018-03-22,6.64,6.78,6.59,6.74,227538,664.0,678.0,659.0,674.0,2275.38,0.0,1.0
2018-03-23,6.44,6.66,6.44,6.66,239692,644.0,666.0,644.0,666.0,2396.92,0.0,1.0
2018-03-26,6.62,6.65,6.36,6.49,341721,662.0,665.0,636.0,649.0,3417.21,0.0,1.0
2018-03-27,6.63,6.79,6.6,6.64,288870,663.0,679.0,660.0,664.0,2888.7,0.0,1.0
2018-03-28,6.74,6.87,6.59,6.61,157302,674.0,687.0,659.0,661.0,1573.02,0.0,1.0
2018-03-29,6.89,6.95,6.77,6.77,482433,689.0,695.0,677.0,677.0,4824.33,0.0,1.0
2018-04-02,6.59,6.895,6.37,6.85,354108,659.0,689.5,637.0,685.0,3541.08,0.0,1.0
2018-04-03,6.73,6.82,6.61,6.62,325372,673.0,682.0,661.0,662.0,3253.72,0.0,1.0
2018-04-04,6.91,6.98,6.66,6.67,254645,691.0,698.0,666.0,667.0,2546.45,0.0,1.0
2018-04-05,7.05,7.13,6.88,6.93,240957,705.0,713.0,688.0,693.0,2409.57,0.0,1.0
2018-04-06,7.03,7.12,6.85,7.02,264752,703.0,712.0,685.0,702.0,2647.52,0.0,1.0
2018-04-09,7.0,7.08,6.96,7.05,165843,700.0,708.0,696.0,705.0,1658.43,0.0,1.0
2018-04-10,7.18,7.25,7.02,7.11,214669,718.0,725.0,702.0,711.0,2146.69,0.0,1.0
2018-04-11,7.21,7.4,7.11,7.11,213333,721.0,740.0,711.0,711.0,2133.33,0.0,1.0
2018-04-12,7.04,7.27,6.97,7.25,286612,704.0,727.0,697.0,725.0,2866.12,0.0,1.0
2018-04-13,6.95,7.08,6.9,7.06,146590,695.0,708.0,690.0,706.0,1465.9,0.0,1.0
2018-04-16,7.19,7.26,6.91,7.0,284668,719.0,726.0,691.0,700.0,2846.68,0.0,1.0
2018-04-17,7.42,7.43,7.2,7.28,299825,742.0,743.0,720.0,728.0,2998.25,0.0,1.0
2018-04-18,7.47,7.6,7.39,7.42,188216,747.0,760.0,739.0,742.0,1882.16,0.0,1.0
2018-04-19,7.4,7.5,7.35,7.4,121253,740.0,750.0,735.0,740.0,1212.53,0.0,1.0
2018-04-20,7.37,7.46,7.34,7.37,139002,737.0,746.0,734.0,737.0,1390.02,0.0,1.0
2018-04-23,7.4,7.46,7.3,7.38,154405,740.0,746.0,730.0,738.0,1544.05,0.0,1.0
2018-04-24,7.37,7.45,7.3,7.42,118842,737.0,745.0,730.0,742.0,1188.42,0.0,1.0
2018-04-25,7.36,7.51,7.32,7.39,182358,736.0,751.0,732.0,739.0,1823.58,0.0,1.0
2018-04-26,7.41,7.56,7.36,7.44,580556,741.0,756.0,736.0,744.0,5805.56,0.0,1.0
2018-04-27,7.42,7.57,7.35,7.44,172032,742.0,757.0,735.0,744.0,1720.32,0.0,1.0
2018-04-30,7.19,7.52,7.075,7.39,174770,719.0,752.0,707.5,739.0,1747.7,0.0,1.0
2018-05-01,7.08,7.16,6.9,7.13,198146,708.0,716.0,690.0,713.0,1981.46,0.0,1.0
2018-05-02,6.99,7.1,6.915,7.1,225169,699.0,710.0,691.5,710.0,2251.69,0.0,1.0
2018-05-03,6.83,7.04,6.72,7.04,434080,683.0,704.0,672.0,704.0,4340.8,0.0,1.0
2018-05-04,6.87,6.95,6.67,6.79,175382,687.0,695.0,667.0,679.0,1753.82,0.0,1.0
2018-05-07,6.54,6.89,6.47,6.88,285154,654.0,689.0,647.0,688.0,2851.54,0.0,1.0
2018-05-08,6.52,6.56,6.45,6.5,187152,652.0,656.0,645.0,650.0,1871.52,0.0,1.0
2018-05-09,6.25,6.62,6.21,6.54,287490,625.0,662.0,621.0,654.0,2874.9,0.0,1.0
2018-05-10,6.31,6.4,6.17,6.27,419498,631.0,640.0,617.0,627.0,4194.98,0.0,1.0
2018-05-11,6.32,6.41,6.25,6.33,149036,632.0,641.0,625.0,633.0,1490.36,0.0,1.0
2018-05-14,6.17,6.35,6.115,6.32,410272,617.0,635.0,611.5,632.0,4102.72,0.0,1.0
2018-05-15,6.03,6.23,6.02,6.17,209215,603.0,623.0,602.0,617.0,2092.15,0.0,1.0
2018-05-16,6.11,6.21,6.04,6.04,283280,611.0,621.0,604.0,604.0,2832.8,0.0,1.0
2018-05-17,6.14,6.22,6.1,6.12,224675,614.0,622.0,610.0,612.0,2246.75,0.0,1.0
2018-05-18,6.1,6.17,6.05,6.17,143636,610.0,617.0,605.0,617.0,1436.36,0.0,1.0
2018-05-21,6.17,6.18,6.09,6.11,90494,617.0,618.0,609.0,611.0,904.94,0.0,1.0
2018-05-22,6.34,6.42,6.15,6.15,429576,634.0,642.0,615.0,615.0,4295.76,0.0,1.0
2018-05-23,6.48,6.51,6.3,6.3,194701,648.0,651.0,630.0,630.0,1947.01,0.0,1.0
2018-05-24,6.45,6.51,6.23,6.46,232744,645.0,651.0,623.0,646.0,2327.44,0.0,1.0
2018-05-25,6.39,6.48,6.31,6.44,132808,639.0,648.0,631.0,644.0,1328.08,0.0,1.0
2018-05-29,6.37,6.495,6.35,6.37,158571,637.0,649.5,635.0,637.0,1585.71,0.0,1.0
2018-05-30,6.42,6.525,6.33,6.38,182059,642.0,652.5,633.0,638.0,1820.59,0.0,1.0
2018-05-31,6.34,6.43,6.17,6.43,363022,634.0,643.0,617.0,643.0,3630.22,0.0,1.0
2018-06-01,6.38,6.46,6.29,6.35,436407,638.0,646.0,629.0,635.0,4364.07,0.0,1.0
2018-06-04,6.25,6.49,6.21,6.39,270349,625.0,649.0,621.0,639.0,2703.49,0.0,1.0
2018-06-05,6.45,6.485,6.22,6.26,240103,645.0,648.5,622.0,626.0,2401.03,0.0,1.0
2018-06-06,6.5,6.57,6.46,6.46,179454,650.0,657.0,646.0,646.0,1794.54,0.0,1.0
2018-06-07,6.57,6.66,6.46,6.5,153503,657.0,666.0,646.0,650.0,1535.03,0.0,1.0
2018-06-08,6.57,6.63,6.52,6.57,180559,657.0,663.0,652.0,657.0,1805.59,0.0,1.0
2018-06-11,6.59,6.66,6.49,6.58,187565,659.0,666.0,649.0,658.0,1875.65,0.0,1.0
2018-06-12,6.58,6.66,6.52,6.59,153195,658.0,666.0,652.0,659.0,1531.95,0.0,1.0
2018-06-13,6.52,6.6,6.445,6.6,153248,652.0,660.0,644.5,660.0,1532.48,0.0,1.0
2018-06-14,6.44,6.51,6.34,6.51,123112,644.0,651.0,634.0,651.0,1231.12,0.0,1.0
2018-06-15,6.46,6.52,6.34,6.44,470707,646.0,652.0,634.0,644.0,4707.07,0.0,1.0
2018-06-18,6.4,6.655,6.37,6.56,321871,640.0,665.5,637.0,656.0,3218.71,0.0,1.0
2018-06-19,6.49,6.58,6.29,6.41,449956,649.0,658.0,629.0,641.0,4499.56,0.0,1.0
2018-06-20,6.76,6.85,6.4,6.48,523074,676.0,685.0,640.0,648.0,5230.74,0.0,1.0
2018-06-21,7.66,8.32,7.24,7.25,1951284,766.0,832.0,724.0,725.0,19512.84,0.0,1.0
2018-06-22,7.0,7.68,6.81,7.68,1226239,700.0,768.0,681.0,768.0,12262.39,0.0,1.0
2018-06-25,6.52,7.036,6.47,7.01,733205,652.0,703.6,647.0,701.0,7332.05,0.0,1.0
2018-06-26,6.16,6.516,5.984,6.48,843863,616.0,651.6,598.4,648.0,8438.63,0.0,1.0
2018-06-27,6.1,6.4,6.09,6.19,359070,610.0,640.0,609.0,619.0,3590.7,0.0,1.0
2018-06-28,5.86,6.05,5.619,6.05,627375,586.0,605.0,561.9,605.0,6273.75,0.0,1.0
2018-06-29,5.64,5.87,5.51,5.86,498606,564.0,587.0,551.0,586.0,4986.06,0.0,1.0
2018-07-02,5.6,5.74,5.53,5.61,363262,560.0,574.0,553.0,561.0,3632.62,0.0,1.0
2018-07-03,5.37,5.66,5.34,5.6,491752,537.0,566.0,534.0,560.0,4917.52,0.0,1.0
2018-07-05,5.41,5.42,5.29,5.42,422481,541.0,542.0,529.0,542.0,4224.81,0.0,1.0
2018-07-06,5.4,5.45,5.32,5.39,350178,540.0,545.0,532.0,539.0,3501.78,0.0,1.0
2018-07-09,5.44,5.46,5.33,5.43,303818,544.0,546.0,533.0,543.0,3038.18,0.0,1.0
2018-07-10,5.4,5.45,5.3,5.43,370296,540.0,545.0,530.0,543.0,3702.96,0.0,1.0
2018-07-11,5.37,5.44,5.23,5.36,248322,537.0,544.0,523.0,536.0,2483.22,0.0,1.0
2018-07-12,5.4,5.5,5.29,5.38,352305,540.0,550.0,529.0,538.0,3523.05,0.0,1.0
2018-07-13,5.47,5.49,5.33,5.38,320579,547.0,549.0,533.0,538.0,3205.79,0.0,1.0
2018-07-16,5.46,5.54,5.42,5.47,223118,546.0,554.0,542.0,547.0,2231.18,0.0,1.0
2018-07-17,5.33,5.5,5.31,5.44,346929,533.0,550.0,531.0,544.0,3469.29,0.0,1.0
2018-07-18,5.34,5.35,5.25,5.33,282699,534.0,535.0,525.0,533.0,2826.99,0.0,1.0
2018-07-19,5.53,5.645,5.27,5.35,408616,553.0,564.5,527.0,535.0,4086.16,0.0,1.0
2018-07-20,5.37,5.59,5.33,5.54,339949,537.0,559.0,533.0,554.0,3399.49,0.0,1.0
2018-07-23,5.28,5.37,5.26,5.35,392563,528.0,537.0,526.0,535.0,3925.63,0.0,1.0
2018-07-24,5.65,5.76,5.28,5.29,498597,565.0,576.0,528.0,529.0,4985.97,0.0,1.0
2018-07-25,5.65,5.74,5.46,5.65,352670,565.0,574.0,546.0,565.0,3526.7,0.0,1.0
2018-07-26,5.4,5.83,5.38,5.67,280765,540.0,583.0,538.0,567.0,2807.65,0.0,1.0
2018-07-27,5.36,5.42,5.28,5.39,383200,536.0,542.0,528.0,539.0,3832,0.0,1.0
2018-07-30,5.59,5.69,5.351,5.36,259751,559.0,569.0,535.1,536.0,2597.51,0.0,1.0
2018-07-31,5.62,5.7,5.5,5.59,166771,562.0,570.0,550.0,559.0,1667.71,0.0,1.0
2018-08-01,5.6,5.625,5.52,5.6,166666,560.0,562.5,552.0,560.0,1666.66,0.0,1.0
2018-08-02,5.65,5.66,5.51,5.55,169623,565.0,566.0,551.0,555.0,1696.23,0.0,1.0
2018-08-03,5.82,5.88,5.65,5.65,285298,582.0,588.0,565.0,565.0,2852.98,0.0,1.0
2018-08-06,5.77,5.87,5.74,5.83,158700,577.0,587.0,574.0,583.0,1587,0.0,1.0
2018-08-07,5.83,5.873,5.74,5.83,134024,583.0,587.3,574.0,583.0,1340.24,0.0,1.0
2018-08-08,5.92,5.95,5.79,5.82,381210,592.0,595.0,579.0,582.0,3812.1,0.0,1.0
2018-08-09,6.16,6.17,5.82,5.82,214136,616.0,617.0,582.0,582.0,2141.36,0.0,1.0
2018-08-10,6.29,6.37,6.0,6.09,241337,629.0,637.0,600.0,609.0,2413.37,0.0,1.0
2018-08-13,6.16,6.28,6.04,6.28,351609,616.0,628.0,604.0,628.0,3516.09,0.0,1.0
2018-08-14,6.28,6.35,6.17,6.17,112982,628.0,635.0,617.0,617.0,1129.82,0.0,1.0
2018-08-15,6.23,6.3,6.11,6.25,185944,623.0,630.0,611.0,625.0,1859.44,0.0,1.0
2018-08-16,6.24,6.31,6.17,6.24,213546,624.0,631.0,617.0,624.0,2135.46,0.0,1.0
2018-08-17,6.42,6.6,6.23,6.26,344274,642.0,660.0,623.0,626.0,3442.74,0.0,1.0
2018-08-20,6.48,6.66,6.46,6.46,270395,648.0,666.0,646.0,646.0,2703.95,0.0,1.0
2018-08-21,6.35,6.5,6.31,6.48,298240,635.0,650.0,631.0,648.0,2982.4,0.0,1.0
2018-08-22,5.34,5.93,5.25,5.71,1213524,534.0,593.0,525.0,571.0,12135.24,0.0,1.0
2018-08-23,5.44,5.59,5.25,5.39,791013,544.0,559.0,525.0,539.0,7910.13,0.0,1.0
2018-08-24,5.24,5.6,5.23,5.54,1076213,524.0,560.0,523.0,554.0,10762.13,0.0,1.0
2018-08-27,5.07,5.27,4.93,5.24,943200,507.0,527.0,493.0,524.0,9432,0.0,1.0
2018-08-28,5.37,5.39,5.059,5.11,374969,537.0,539.0,505.9,511.0,3749.69,0.0,1.0
2018-08-29,5.91,6.005,5.4,5.45,742240,591.0,600.5,540.0,545.0,7422.4,0.0,1.0
2018-08-30,5.58,5.99,5.53,5.93,607653,558.0,599.0,553.0,593.0,6076.53,0.0,1.0
2018-08-31,5.98,6.12,5.55,5.55,551471,598.0,612.0,555.0,555.0,5514.71,0.0,1.0
2018-09-04,5.92,6.08,5.83,5.94,300582,592.0,608.0,583.0,594.0,3005.82,0.0,1.0
2018-09-05,6.0,6.085,5.88,5.88,266540,600.0,608.5,588.0,588.0,2665.4,0.0,1.0
2018-09-06,5.56,6.09,5.54,6.04,410572,556.0,609.0,554.0,604.0,4105.72,0.0,1.0
2018-09-07,5.69,5.73,5.52,5.52,263137,569.0,573.0,552.0,552.0,2631.37,0.0,1.0
2018-09-10,5.67,5.762,5.55,5.72,239683,567.0,576.2,555.0,572.0,2396.83,0.0,1.0
2018-09-11,5.65,5.82,5.59,5.63,293163,565.0,582.0,559.0,563.0,2931.63,0.0,1.0
2018-09-12,5.4,5.65,5.35,5.62,290234,540.0,565.0,535.0,562.0,2902.34,0.0,1.0
2018-09-13,5.4,5.42,5.29,5.4,446936,540.0,542.0,529.0,540.0,4469.36,0.0,1.0
2018-09-14,5.62,5.675,5.35,5.38,314625,562.0,567.5,535.0,538.0,3146.25,0.0,1.0
2018-09-17,5.44,5.64,5.43,5.64,240818,544.0,564.0,543.0,564.0,2408.18,0.0,1.0
2018-09-18,5.56,5.58,5.44,5.44,300705,556.0,558.0,544.0,544.0,3007.05,0.0,1.0
2018-09-19,5.65,5.77,5.57,5.57,223843,565.0,577.0,557.0,557.0,2238.43,0.0,1.0
2018-09-20,5.76,5.83,5.62,5.67,216851,576.0,583.0,562.0,567.0,2168.51,0.0,1.0
2018-09-21,5.7,5.83,5.63,5.76,611534,570.0,583.0,563.0,576.0,6115.34,0.0,1.0
2018-09-24,5.57,5.68,5.57,5.68,182338,557.0,568.0,557.0,568.0,1823.38,0.0,1.0
2018-09-25,5.44,5.59,5.37,5.59,299897,544.0,559.0,537.0,559.0,2998.97,0.0,1.0
2018-09-26,5.58,5.62,5.46,5.46,249767,558.0,562.0,546.0,546.0,2497.67,0.0,1.0
2018-09-27,5.67,5.7,5.521,5.58,158409,567.0,570.0,552.1,558.0,1584.09,0.0,1.0
2018-09-28,5.76,5.88,5.65,5.65,233958,576.0,588.0,565.0,565.0,2339.58,0.0,1.0
2018-10-01,5.6,5.8,5.6,5.8,196054,560.0,580.0,560.0,580.0,1960.54,0.0,1.0
2018-10-02,5.49,5.66,5.45,5.58,162031,549.0,566.0,545.0,558.0,1620.31,0.0,1.0
2018-10-03,5.5,5.58,5.43,5.51,177809,550.0,558.0,543.0,551.0,1778.09,0.0,1.0
2018-10-04,5.51,5.58,5.46,5.55,148629,551.0,558.0,546.0,555.0,1486.29,0.0,1.0
2018-10-05,5.61,5.63,5.45,5.53,168127,561.0,563.0,545.0,553.0,1681.27,0.0,1.0
2018-10-08,5.74,5.81,5.6,5.6,164911,574.0,581.0,560.0,560.0,1649.11,0.0,1.0
2018-10-09,5.88,5.93,5.66,5.72,243366,588.0,593.0,566.0,572.0,2433.66,0.0,1.0
2018-10-10,5.89,5.97,5.84,5.86,306900,589.0,597.0,584.0,586.0,3069,0.0,1.0
2018-10-11,5.88,6.0,5.83,5.87,276387,588.0,600.0,583.0,587.0,2763.87,0.0,1.0
2018-10-12,5.67,6.0,5.63,5.96,174072,567.0,600.0,563.0,596.0,1740.72,0.0,1.0
2018-10-15,5.76,5.805,5.6,5.66,166920,576.0,580.5,560.0,566.0,1669.2,0.0,1.0
2018-10-16,6.0,6.0,5.71,5.79,301496,600.0,600.0,571.0,579.0,3014.96,0.0,1.0
2018-10-17,6.31,6.35,5.99,6.01,265507,631.0,635.0,599.0,601.0,2655.07,0.0,1.0
2018-10-18,6.3,6.45,6.23,6.3,231479,630.0,645.0,623.0,630.0,2314.79,0.0,1.0
2018-10-19,6.29,6.407,6.26,6.28,117264,629.0,640.7,626.0,628.0,1172.64,0.0,1.0
2018-10-22,6.31,6.37,6.18,6.31,207680,631.0,637.0,618.0,631.0,2076.8,0.0,1.0
2018-10-23,6.11,6.27,6.03,6.23,271549,611.0,627.0,603.0,623.0,2715.49,0.0,1.0
2018-10-24,5.81,6.13,5.8,6.09,141742,581.0,613.0,580.0,609.0,1417.42,0.0,1.0
2018-10-25,5.98,6.07,5.82,5.82,280209,598.0,607.0,582.0,582.0,2802.09,0.0,1.0
2018-10-26,5.92,6.03,5.85,5.94,127852,592.0,603.0,585.0,594.0,1278.52,0.0,1.0
2018-10-29,5.81,6.08,5.76,6.01,198033,581.0,608.0,576.0,601.0,1980.33,0.0,1.0
2018-10-30,5.85,6.04,5.76,5.82,146927,585.0,604.0,576.0,582.0,1469.27,0.0,1.0
2018-10-31,5.71,5.94,5.7,5.94,173609,571.0,594.0,570.0,594.0,1736.09,0.0,1.0
2018-11-01,5.76,5.89,5.66,5.7,259221,576.0,589.0,566.0,570.0,2592.21,0.0,1.0
2018-11-02,6.05,6.13,5.75,5.75,157488,605.0,613.0,575.0,575.0,1574.88,0.0,1.0
2018-11-05,6.17,6.29,6.0,6.0,185185,617.0,629.0,600.0,600.0,1851.85,0.0,1.0
2018-11-06,6.18,6.3,6.07,6.15,138286,618.0,630.0,607.0,615.0,1382.86,0.0,1.0
2018-11-07,6.27,6.28,6.14,6.15,235148,627.0,628.0,614.0,615.0,2351.48,0.0,1.0
2018-11-08,6.33,6.4,6.25,6.25,136271,633.0,640.0,625.0,625.0,1362.71,0.0,1.0
2018-11-09,6.22,6.32,6.19,6.28,150686,622.0,632.0,619.0,628.0,1506.86,0.0,1.0
2018-11-12,6.17,6.29,6.14,6.24,208009,617.0,629.0,614.0,624.0,2080.09,0.0,1.0
2018-11-13,6.3,6.4,6.13,6.2,198545,630.0,640.0,613.0,620.0,1985.45,0.0,1.0
2018-11-14,6.28,6.4,6.25,6.39,159561,628.0,640.0,625.0,639.0,1595.61,0.0,1.0
2018-11-15,6.63,6.64,6.22,6.31,201999,663.0,664.0,622.0,631.0,2019.99,0.0,1.0
2018-11-16,6.67,6.68,6.41,6.58,212152,667.0,668.0,641.0,658.0,2121.52,0.0,1.0
2018-11-19,6.38,6.79,6.35,6.62,183550,638.0,679.0,635.0,662.0,1835.5,0.0,1.0
2018-11-20,6.36,6.55,6.26,6.39,213809,636.0,655.0,626.0,639.0,2138.09,0.0,1.0
2018-11-21,6.55,6.68,6.31,6.38,132199,655.0,668.0,631.0,638.0,1321.99,0.0,1.0
2018-11-23,6.63,6.69,6.51,6.51,70642,663.0,669.0,651.0,651.0,706.42,0.0,1.0
2018-11-26,6.45,6.72,6.425,6.62,198645,645.0,672.0,642.5,662.0,1986.45,0.0,1.0
2018-11-27,6.55,6.67,6.39,6.39,96850,655.0,667.0,639.0,639.0,968.5,0.0,1.0
2018-11-28,6.67,6.73,6.42,6.54,225868,667.0,673.0,642.0,654.0,2258.68,0.0,1.0
2018-11-29,6.66,6.76,6.46,6.64,201103,666.0,676.0,646.0,664.0,2011.03,0.0,1.0
2018-11-30,6.67,6.77,6.55,6.6,260289,667.0,677.0,655.0,660.0,2602.89,0.0,1.0
2018-12-03,6.45,6.8,6.4,6.69,384002,645.0,680.0,640.0,669.0,3840.02,0.0,1.0
2018-12-04,4.47,6.0,4.4,6.0,2369501,447.0,600.0,440.0,600.0,23695.01,0.0,1.0
2018-12-06,4.8,4.8421,4.35,4.63,1102629,480.0,484.21,435.0,463.0,11026.29,0.0,1.0
2018-12-07,4.66,4.95,4.56,4.84,546477,466.0,495.0,456.0,484.0,5464.77,0.0,1.0
2018-12-10,4.86,4.89,4.56,4.68,390397,486.0,489.0,456.0,468.0,3903.97,0.0,1.0
2018-12-11,4.82,5.13,4.76,4.89,670412,482.0,513.0,476.0,489.0,6704.12,0.0,1.0
2018-12-12,4.6,4.93,4.6,4.83,319454,460.0,493.0,460.0,483.0,3194.54,0.0,1.0
2018-12-13,4.3,4.7,4.18,4.62,734240,430.0,470.0,418.0,462.0,7342.4,0.0,1.0
2018-12-14,4.22,4.48,4.15,4.27,792741,422.0,448.0,415.0,427.0,7927.41,0.0,1.0
2018-12-17,4.0,4.26,3.965,4.19,886287,400.0,426.0,396.5,419.0,8862.87,0.0,1.0
2018-12-18,4.11,4.215,4.02,4.02,587178,411.0,421.5,402.0,402.0,5871.78,0.0,1.0
2018-12-19,3.89,4.19,3.78,4.13,670652,389.0,419.0,378.0,413.0,6706.52,0.0,1.0
2018-12-20,3.82,3.98,3.79,3.85,802077,382.0,398.0,379.0,385.0,8020.77,0.0,1.0
2018-12-21,3.83,3.93,3.75,3.81,1289699,383.0,393.0,375.0,381.0,12896.99,0.0,1.0
2018-12-24,3.69,3.83,3.58,3.83,466925,369.0,383.0,358.0,383.0,4669.25,0.0,1.0
2018-12-26,3.72,3.815,3.63,3.73,861217,372.0,381.5,363.0,373.0,8612.17,0.0,1.0
2018-12-27,3.83,3.85,3.61,3.67,430266,383.0,385.0,361.0,367.0,4302.66,0.0,1.0
2018-12-28,3.94,4.1,3.8131,3.83,302211,394.0,410.0,381.31,383.0,3022.11,0.0,1.0
2018-12-31,4.01,4.06,3.91,3.94,212305,401.0,406.0,391.0,394.0,2123.05,0.0,1.0
2019-01-02,4.33,4.36,3.97,3.97,469212,433.0,436.0,397.0,397.0,4692.12,0.0,1.0
2019-01-03,4.21,4.33,4.1,4.25,284328,421.0,433.0,410.0,425.0,2843.28,0.0,1.0
2019-01-04,4.53,4.55,4.23,4.23,683986,453.0,455.0,423.0,423.0,6839.86,0.0,1.0
2019-01-07,4.6,4.65,4.53,4.57,330607,460.0,465.0,453.0,457.0,3306.07,0.0,1.0
2019-01-08,4.9,4.95,4.58,4.65,663153,490.0,495.0,458.0,465.0,6631.53,0.0,1.0
2019-01-09,4.73,4.89,4.61,4.89,473515,473.0,489.0,461.0,489.0,4735.15,0.0,1.0
2019-01-10,4.7,4.81,4.5,4.65,544224,470.0,481.0,450.0,465.0,5442.24,0.0,1.0
2019-01-11,5.11,5.13,4.621,4.65,488026,511.0,513.0,462.1,465.0,4880.26,0.0,1.0
2019-01-14,5.23,5.4,5.03,5.03,441282,523.0,540.0,503.0,503.0,4412.82,0.0,1.0
2019-01-15,5.17,5.24,4.992,5.24,258131,517.0,524.0,499.2,524.0,2581.31,0.0,1.0
2019-01-16,5.39,5.41,5.09,5.19,411538,539.0,541.0,509.0,519.0,4115.38,0.0,1.0
2019-01-17,5.16,5.33,5.11,5.33,270388,516.0,533.0,511.0,533.0,2703.88,0.0,1.0
2019-01-18,5.26,5.37,5.12,5.18,438591,526.0,537.0,512.0,518.0,4385.91,0.0,1.0
2019-01-22,5.37,5.835,5.2607,5.29,473620,537.0,583.5,526.07,529.0,4736.2,0.0,1.0
2019-01-23,5.39,5.49,5.31,5.43,223248,539.0,549.0,531.0,543.0,2232.48,0.0,1.0
2019-01-24,5.59,5.64,5.4,5.4,220338,559.0,564.0,540.0,540.0,2203.38,0.0,1.0
2019-01-25,5.71,5.75,5.548,5.61,308914,571.0,575.0,554.8,561.0,3089.14,0.0,1.0
2019-01-28,5.69,5.85,5.58,5.65,295685,569.0,585.0,558.0,565.0,2956.85,0.0,1.0
2019-01-29,5.73,5.89,5.6,5.69,272870,573.0,589.0,560.0,569.0,2728.7,0.0,1.0
2019-01-30,5.71,5.81,5.62,5.81,188216,571.0,581.0,562.0,581.0,1882.16,0.0,1.0
2019-01-31,5.72,5.75,5.58,5.73,283827,572.0,575.0,558.0,573.0,2838.27,0.0,1.0
2019-02-01,5.6,5.72,5.53,5.72,354755,560.0,572.0,553.0,572.0,3547.55,0.0,1.0
2019-02-04,5.74,5.83,5.51,5.59,199256,574.0,583.0,551.0,559.0,1992.56,0.0,1.0
2019-02-05,5.7,5.85,5.63,5.77,191365,570.0,585.0,563.0,577.0,1913.65,0.0,1.0
2019-02-06,5.6,5.77,5.525,5.74,329594,560.0,577.0,552.5,574.0,3295.94,0.0,1.0
2019-02-07,5.63,5.64,5.45,5.52,209276,563.0,564.0,545.0,552.0,2092.76,0.0,1.0
2019-02-08,5.89,5.89,5.535,5.57,339937,589.0,589.0,553.5,557.0,3399.37,0.0,1.0
2019-02-11,5.93,5.96,5.8,5.87,174750,593.0,596.0,580.0,587.0,1747.5,0.0,1.0
2019-02-12,6.2,6.25,5.94,5.94,525163,620.0,625.0,594.0,594.0,5251.63,0.0,1.0
2019-02-13,6.38,6.43,6.17,6.21,463436,638.0,643.0,617.0,621.0,4634.36,0.0,1.0
2019-02-14,6.4,6.47,6.29,6.36,343606,640.0,647.0,629.0,636.0,3436.06,0.0,1.0
2019-02-15,6.41,6.5,6.335,6.45,434154,641.0,650.0,633.5,645.0,4341.54,0.0,1.0
2019-02-19,6.69,6.7,6.3507,6.36,409199,669.0,670.0,635.07,636.0,4091.99,0.0,1.0
2019-02-20,6.99,7.08,6.62,6.62,508898,699.0,708.0,662.0,662.0,5088.98,0.0,1.0
2019-02-21,6.99,7.27,6.95,7.03,934958,699.0,727.0,695.0,703.0,9349.58,0.0,1.0
2019-02-22,7.31,7.45,7.0,7.0,571458,731.0,745.0,700.0,700.0,5714.58,0.0,1.0
2019-02-25,7.4,7.47,7.27,7.33,633552,740.0,747.0,727.0,733.0,6335.52,0.0,1.0
2019-02-26,7.39,7.783,7.3,7.4,572378,739.0,778.3,730.0,740.0,5723.78,0.0,1.0
2019-02-27,6.87,7.42,6.79,7.4,928593,687.0,742.0,679.0,740.0,9285.93,0.0,1.0
2019-02-28,6.89,7.31,6.83,6.91,1128419,689.0,731.0,683.0,691.0,11284.19,0.0,1.0
2019-03-01,7.11,7.14,6.95,6.95,514928,711.0,714.0,695.0,695.0,5149.28,0.0,1.0
2019-03-04,6.84,7.24,6.75,7.17,583919,684.0,724.0,675.0,717.0,5839.19,0.0,1.0
2019-03-05,4.64,6.03,4.62,6.01,1981289,464.0,603.0,462.0,601.0,19812.89,0.0,1.0
2019-03-06,4.44,4.72,4.27,4.67,1270525,444.0,472.0,427.0,467.0,12705.25,0.0,1.0
2019-03-07,4.32,4.4,3.987,4.37,1352243,432.0,440.0,398.7,437.0,13522.43,0.0,1.0
2019-03-08,4.23,4.37,4.21,4.29,594881,423.0,437.0,421.0,429.0,5948.81,0.0,1.0
2019-03-11,4.14,4.35,4.11,4.24,1851753,414.0,435.0,411.0,424.0,18517.53,0.0,1.0
2019-03-12,4.39,4.41,4.02,4.14,1351187,439.0,441.0,402.0,414.0,13511.87,0.0,1.0
2019-03-13,4.7,4.76,4.379,4.38,1199174,470.0,476.0,437.9,438.0,11991.74,0.0,1.0
2019-03-14,4.58,4.827,4.525,4.7,783575,458.0,482.7,452.5,470.0,7835.75,0.0,1.0
2019-03-15,4.81,4.81,4.58,4.58,1510329,481.0,481.0,458.0,458.0,15103.29,0.0,1.0
2019-03-18,4.92,4.98,4.78,4.78,974767,492.0,498.0,478.0,478.0,9747.67,0.0,1.0
2019-03-19,4.85,4.995,4.81,4.94,603824,485.0,499.5,481.0,494.0,6038.24,0.0,1.0
2019-03-20,4.83,4.88,4.64,4.84,658158,483.0,488.0,464.0,484.0,6581.58,0.0,1.0
2019-03-21,4.72,4.91,4.67,4.82,561110,472.0,491.0,467.0,482.0,5611.1,0.0,1.0
2019-03-22,4.55,4.72,4.53,4.67,438684,455.0,472.0,453.0,467.0,4386.84,0.0,1.0
2019-03-25,4.62,4.65,4.39,4.51,384384,462.0,465.0,439.0,451.0,3843.84,0.0,1.0
2019-03-26,4.44,4.81,4.41,4.67,642596,444.0,481.0,441.0,467.0,6425.96,0.0,1.0
2019-03-27,4.57,4.67,4.43,4.43,492674,457.0,467.0,443.0,443.0,4926.74,0.0,1.0
2019-03-28,4.6,4.64,4.521,4.59,289207,460.0,464.0,452.1,459.0,2892.07,0.0,1.0
2019-03-29,4.2,4.58,4.14,4.57,1025203,420.0,458.0,414.0,457.0,10252.03,0.0,1.0
2019-04-01,4.4,4.46,4.23,4.23,791737,440.0,446.0,423.0,423.0,7917.37,0.0,1.0
2019-04-02,4.38,4.4,4.24,4.36,453520,438.0,440.0,424.0,436.0,4535.2,0.0,1.0
2019-04-03,4.53,4.56,4.375,4.43,554448,453.0,456.0,437.5,443.0,5544.48,0.0,1.0
2019-04-04,4.64,4.66,4.5,4.53,318327,464.0,466.0,450.0,453.0,3183.27,0.0,1.0
2019-04-05,4.76,4.83,4.625,4.63,424456,476.0,483.0,462.5,463.0,4244.56,0.0,1.0
2019-04-08,4.77,4.88,4.68,4.88,353362,477.0,488.0,468.0,488.0,3533.62,0.0,1.0
2019-04-09,4.59,4.86,4.58,4.77,709321,459.0,486.0,458.0,477.0,7093.21,0.0,1.0
2019-04-10,4.7,4.77,4.58,4.65,572132,470.0,477.0,458.0,465.0,5721.32,0.0,1.0
2019-04-11,4.67,4.76,4.56,4.7,290770,467.0,476.0,456.0,470.0,2907.7,0.0,1.0
2019-04-12,4.52,4.75,4.47,4.71,347482,452.0,475.0,447.0,471.0,3474.82,0.0,1.0
2019-04-15,4.48,4.57,4.4,4.51,284746,448.0,457.0,440.0,451.0,2847.46,0.0,1.0
2019-04-16,4.44,4.54,4.43,4.5,211271,444.0,454.0,443.0,450.0,2112.71,0.0,1.0
2019-04-17,4.36,4.53,4.29,4.47,285075,436.0,453.0,429.0,447.0,2850.75,0.0,1.0
2019-04-18,4.39,4.415,4.28,4.35,237767,439.0,441.5,428.0,435.0,2377.67,0.0,1.0
2019-04-22,4.2,4.33,3.9,4.27,495579,420.0,433.0,390.0,427.0,4955.79,0.0,1.0
2019-04-23,4.29,4.37,4.16,4.18,507821,429.0,437.0,416.0,418.0,5078.21,0.0,1.0
2019-04-24,4.45,4.5,4.175,4.3,398981,445.0,450.0,417.5,430.0,3989.81,0.0,1.0
2019-04-25,4.35,4.5,4.23,4.4,544208,435.0,450.0,423.0,440.0,5442.08,0.0,1.0
2019-04-26,4.4,4.51,4.27,4.37,977655,440.0,451.0,427.0,437.0,9776.55,0.0,1.0
2019-04-29,4.37,4.475,4.31,4.43,937686,437.0,447.5,431.0,443.0,9376.86,0.0,1.0
2019-04-30,4.3,4.52,4.255,4.37,510350,430.0,452.0,425.5,437.0,5103.5,0.0,1.0
2019-05-01,4.38,4.48,4.29,4.33,531484,438.0,448.0,429.0,433.0,5314.84,0.0,1.0
2019-05-02,4.11,4.42,4.06,4.38,449911,411.0,442.0,406.0,438.0,4499.11,0.0,1.0
2019-05-03,4.27,4.29,4.08,4.12,432817,427.0,429.0,408.0,412.0,4328.17,0.0,1.0
2019-05-06,4.24,4.26,4.06,4.23,295266,424.0,426.0,406.0,423.0,2952.66,0.0,1.0
2019-05-07,4.0,4.2,3.95,4.2,457009,400.0,420.0,395.0,420.0,4570.09,0.0,1.0
2019-05-08,4.09,4.14,3.97,4.01,493166,409.0,414.0,397.0,401.0,4931.66,0.0,1.0
2019-05-09,4.09,4.1,3.962,4.07,406207,409.0,410.0,396.2,407.0,4062.07,0.0,1.0
2019-05-10,4.06,4.1,3.97,4.06,403607,406.0,410.0,397.0,406.0,4036.07,0.0,1.0
2019-05-13,3.84,4.0,3.73,3.98,539439,384.0,400.0,373.0,398.0,5394.39,0.0,1.0
2019-05-14,3.95,4.01,3.77,3.87,690570,395.0,401.0,377.0,387.0,6905.7,0.0,1.0
2019-05-15,3.86,3.98,3.64,3.89,804102,386.0,398.0,364.0,389.0,8041.02,0.0,1.0
2019-05-16,3.71,3.91,3.66,3.89,522642,371.0,391.0,366.0,389.0,5226.42,0.0,1.0
2019-05-17,3.66,3.82,3.62,3.69,455122,366.0,382.0,362.0,369.0,4551.22,0.0,1.0
2019-05-20,3.5,3.64,3.284,3.64,1091003,350.0,364.0,328.4,364.0,10910.03,0.0,1.0
2019-05-21,3.46,3.54,3.44,3.5,473166,346.0,354.0,344.0,350.0,4731.66,0.0,1.0
2019-05-22,3.48,3.5,3.3,3.45,688563,348.0,350.0,330.0,345.0,6885.63,0.0,1.0
2019-05-23,3.53,3.57,3.36,3.42,731236,353.0,357.0,336.0,342.0,7312.36,0.0,1.0
2019-05-24,3.39,3.6,3.37,3.55,1497752,339.0,360.0,337.0,355.0,14977.52,0.0,1.0
2019-05-28,3.4,3.52,3.38,3.38,1108839,340.0,352.0,338.0,338.0,11088.39,0.0,1.0
2019-05-29,3.36,3.42,3.27,3.39,515213,336.0,342.0,327.0,339.0,5152.13,0.0,1.0
2019-05-30,3.3,3.4,3.2,3.38,516887,330.0,340.0,320.0,338.0,5168.87,0.0,1.0
2019-05-31,3.17,3.24,3.15,3.24,339446,317.0,324.0,315.0,324.0,3394.46,0.0,1.0
2019-06-03,3.19,3.235,3.13,3.17,541764,319.0,323.5,313.0,317.0,5417.64,0.0,1.0
2019-06-04,3.18,3.37,3.18,3.24,566861,318.0,337.0,318.0,324.0,5668.61,0.0,1.0
2019-06-05,3.15,3.25,3.0,3.2,454597,315.0,325.0,300.0,320.0,4545.97,0.0,1.0
2019-06-06,3.05,3.19,2.91,3.19,711364,305.0,319.0,291.0,319.0,7113.64,0.0,1.0
2019-06-07,3.24,3.29,3.04,3.08,504512,324.0,329.0,304.0,308.0,5045.12,0.0,1.0
2019-06-10,3.31,3.37,3.2,3.2,242579,331.0,337.0,320.0,320.0,2425.79,0.0,1.0
2019-06-11,3.33,3.46,3.27,3.32,536067,333.0,346.0,327.0,332.0,5360.67,0.0,1.0
2019-06-12,3.3,3.36,3.27,3.3,230973,330.0,336.0,327.0,330.0,2309.73,0.0,1.0
2019-06-13,3.46,3.48,3.26,3.3,270188,346.0,348.0,326.0,330.0,2701.88,0.0,1.0
2019-06-14,3.4,3.455,3.36,3.42,245407,340.0,345.5,336.0,342.0,2454.07,0.0,1.0
2019-06-17,3.31,3.41,3.29,3.39,427722,331.0,341.0,329.0,339.0,4277.22,0.0,1.0
2019-06-18,3.3,3.45,3.3,3.36,296689,330.0,345.0,330.0,336.0,2966.89,0.0,1.0
2019-06-19,3.15,3.32,3.15,3.32,381584,315.0,332.0,315.0,332.0,3815.84,0.0,1.0
2019-06-20,3.08,3.27,3.075,3.2,459169,308.0,327.0,307.5,320.0,4591.69,0.0,1.0
2019-06-21,3.14,3.16,3.03,3.07,539478,314.0,316.0,303.0,307.0,5394.78,0.0,1.0
2019-06-24,2.98,3.28,2.96,3.18,752363,298.0,328.0,296.0,318.0,7523.63,0.0,1.0
2019-06-25,3.14,3.28,3.101,3.11,950918,314.0,328.0,310.1,311.0,9509.18,0.0,1.0
2019-06-26,3.59,3.719,3.11,3.11,1153465,359.0,371.9,311.0,311.0,11534.65,0.0,1.0
2019-06-27,3.46,3.7,3.437,3.64,1003624,346.0,370.0,343.7,364.0,10036.24,0.0,1.0
2019-06-28,3.36,3.64,3.305,3.57,1264189,336.0,364.0,330.5,357.0,12641.89,0.0,1.0
2019-07-01,3.32,3.55,3.25,3.41,505022,332.0,355.0,325.0,341.0,5050.22,0.0,1.0
2019-07-02,3.15,3.32,3.115,3.3,444792,315.0,332.0,311.5,330.0,4447.92,0.0,1.0
2019-07-03,3.24,3.25,3.085,3.18,209264,324.0,325.0,308.5,318.0,2092.64,0.0,1.0
2019-07-05,3.39,3.395,3.2,3.21,295485,339.0,339.5,320.0,321.0,2954.85,0.0,1.0
2019-07-08,3.39,3.41,3.28,3.35,272838,339.0,341.0,328.0,335.0,2728.38,0.0,1.0
2019-07-09,3.36,3.4,3.28,3.39,387300,336.0,340.0,328.0,339.0,3873,0.0,1.0
2019-07-10,3.41,3.45,3.342,3.41,219824,341.0,345.0,334.2,341.0,2198.24,0.0,1.0
2019-07-11,3.51,3.52,3.4,3.41,439150,351.0,352.0,340.0,341.0,4391.5,0.0,1.0
2019-07-12,3.56,3.63,3.51,3.51,310953,356.0,363.0,351.0,351.0,3109.53,0.0,1.0
2019-07-15,3.96,4.14,3.87,3.95,717706,396.0,414.0,387.0,395.0,7177.06,0.0,1.0
2019-07-16,4.0,4.03,3.85,3.94,456568,400.0,403.0,385.0,394.0,4565.68,0.0,1.0
2019-07-17,4.11,4.185,3.93,3.98,588854,411.0,418.5,393.0,398.0,5888.54,0.0,1.0
2019-07-18,4.13,4.19,4.08,4.1,565344,413.0,419.0,408.0,410.0,5653.44,0.0,1.0
2019-07-19,4.1,4.18,4.1,4.11,432848,410.0,418.0,410.0,411.0,4328.48,0.0,1.0
2019-07-22,3.83,4.11,3.81,4.1,348497,383.0,411.0,381.0,410.0,3484.97,0.0,1.0
2019-07-23,3.64,3.86,3.57,3.85,488009,364.0,386.0,357.0,385.0,4880.09,0.0,1.0
2019-07-24,3.53,3.742,3.51,3.63,384564,353.0,374.2,351.0,363.0,3845.64,0.0,1.0
2019-07-25,3.48,3.61,3.4,3.53,746556,348.0,361.0,340.0,353.0,7465.56,0.0,1.0
2019-07-26,3.5,3.579,3.46,3.49,343772,350.0,357.9,346.0,349.0,3437.72,0.0,1.0
2019-07-29,3.44,3.53,3.44,3.51,243886,344.0,353.0,344.0,351.0,2438.86,0.0,1.0
2019-07-30,3.48,3.53,3.36,3.45,379041,348.0,353.0,336.0,345.0,3790.41,0.0,1.0
2019-07-31,3.5,3.56,3.43,3.48,467628,350.0,356.0,343.0,348.0,4676.28,0.0,1.0
2019-08-01,3.49,3.66,3.43,3.49,494027,349.0,366.0,343.0,349.0,4940.27,0.0,1.0
2019-08-02,3.39,3.54,3.38,3.48,246078,339.0,354.0,338.0,348.0,2460.78,0.0,1.0
2019-08-05,3.14,3.36,3.1,3.35,419720,314.0,336.0,310.0,335.0,4197.2,0.0,1.0
2019-08-06,3.17,3.22,3.085,3.18,431728,317.0,322.0,308.5,318.0,4317.28,0.0,1.0
2019-08-07,3.21,3.26,3.122,3.17,224765,321.0,326.0,312.2,317.0,2247.65,0.0,1.0
2019-08-08,3.23,3.261,3.18,3.24,179553,323.0,326.1,318.0,324.0,1795.53,0.0,1.0
2019-08-09,3.08,3.26,3.02,3.25,384018,308.0,326.0,302.0,325.0,3840.18,0.0,1.0
2019-08-12,2.94,3.11,2.93,3.08,407654,294.0,311.0,293.0,308.0,4076.54,0.0,1.0
2019-08-13,2.91,3.02,2.9,2.98,323057,291.0,302.0,290.0,298.0,3230.57,0.0,1.0
2019-08-14,3.05,3.08,2.89,2.92,275070,305.0,308.0,289.0,292.0,2750.7,0.0,1.0
2019-08-15,2.98,3.07,2.94,3.05,300878,298.0,307.0,294.0,305.0,3008.78,0.0,1.0
2019-08-16,3.2,3.22,3.01,3.01,273306,320.0,322.0,301.0,301.0,2733.06,0.0,1.0
2019-08-19,3.29,3.38,3.22,3.25,302977,329.0,338.0,322.0,325.0,3029.77,0.0,1.0
2019-08-20,3.33,3.34,3.23,3.27,291365,333.0,334.0,323.0,327.0,2913.65,0.0,1.0
2019-08-21,3.37,3.41,3.29,3.33,199149,337.0,341.0,329.0,333.0,1991.49,0.0,1.0
2019-08-22,3.32,3.43,3.2,3.38,282423,332.0,343.0,320.0,338.0,2824.23,0.0,1.0
2019-08-23,3.3,3.34,3.2,3.3,436434,330.0,334.0,320.0,330.0,4364.34,0.0,1.0
2019-08-26,3.42,3.56,3.32,3.32,501210,342.0,356.0,332.0,332.0,5012.1,0.0,1.0
2019-08-27,3.5,3.64,3.32,3.6,617565,350.0,364.0,332.0,360.0,6175.65,0.0,1.0
2019-08-28,3.59,3.63,3.48,3.55,552328,359.0,363.0,348.0,355.0,5523.28,0.0,1.0
2019-08-29,3.88,3.91,3.59,3.61,487034,388.0,391.0,359.0,361.0,4870.34,0.0,1.0
2019-08-30,3.9,4.05,3.78,3.93,468814,390.0,405.0,378.0,393.0,4688.14,0.0,1.0
2019-09-03,3.66,3.87,3.51,3.87,429825,366.0,387.0,351.0,387.0,4298.25,0.0,1.0
2019-09-04,3.7,3.82,3.645,3.69,314390,370.0,382.0,364.5,369.0,3143.9,0.0,1.0
2019-09-05,3.62,3.87,3.61,3.8,610793,362.0,387.0,361.0,380.0,6107.93,0.0,1.0
2019-09-06,3.67,3.7,3.51,3.68,319657,367.0,370.0,351.0,368.0,3196.57,0.0,1.0
2019-09-09,3.84,3.9,3.69,3.69,592235,384.0,390.0,369.0,369.0,5922.35,0.0,1.0
2019-09-10,4.09,4.16,3.81,3.85,444198,409.0,416.0,381.0,385.0,4441.98,0.0,1.0
2019-09-11,4.39,4.57,4.01,4.14,707907,439.0,457.0,401.0,414.0,7079.07,0.0,1.0
2019-09-12,4.52,4.55,4.27,4.41,534403,452.0,455.0,427.0,441.0,5344.03,0.0,1.0
2019-09-13,4.41,4.73,4.38,4.54,439496,441.0,473.0,438.0,454.0,4394.96,0.0,1.0
2019-09-16,4.02,4.41,3.95,4.36,669837,402.0,441.0,395.0,436.0,6698.37,0.0,1.0
2019-09-17,3.31,3.86,3.08,3.86,2008450,331.0,386.0,308.0,386.0,20084.5,0.0,1.0
2019-09-18,3.25,3.33,3.0,3.3,1650800,325.0,333.0,300.0,330.0,16508,0.0,1.0
2019-09-19,3.2,3.37,3.11,3.25,613863,320.0,337.0,311.0,325.0,6138.63,0.0,1.0
2019-09-20,3.12,3.21,3.01,3.17,1338883,312.0,321.0,301.0,317.0,13388.83,0.0,1.0
2019-09-23,3.25,3.27,3.09,3.1,574061,325.0,327.0,309.0,310.0,5740.61,0.0,1.0
2019-09-24,3.3,3.32,3.19,3.24,586300,330.0,332.0,319.0,324.0,5863,0.0,1.0
2019-09-25,3.39,3.61,3.31,3.39,634816,339.0,361.0,331.0,339.0,6348.16,0.0,1.0
2019-09-26,3.15,3.4,3.09,3.39,406064,315.0,340.0,309.0,339.0,4060.64,0.0,1.0
2019-09-27,3.22,3.23,3.06,3.15,541280,322.0,323.0,306.0,315.0,5412.8,0.0,1.0
2019-09-30,3.12,3.2,3.05,3.19,567352,312.0,320.0,305.0,319.0,5673.52,0.0,1.0
2019-10-01,3.02,3.19,3.0,3.12,434332,302.0,319.0,300.0,312.0,4343.32,0.0,1.0
2019-10-02,2.96,3.05,2.907,3.05,678701,296.0,305.0,290.7,305.0,6787.01,0.0,1.0
2019-10-03,2.99,3.0,2.82,2.92,426955,299.0,300.0,282.0,292.0,4269.55,0.0,1.0
2019-10-04,3.17,3.18,2.95,3.01,691688,317.0,318.0,295.0,301.0,6916.88,0.0,1.0
2019-10-07,3.16,3.24,3.14,3.17,278429,316.0,324.0,314.0,317.0,2784.29,0.0,1.0
2019-10-08,3.21,3.22,3.07,3.07,426864,321.0,322.0,307.0,307.0,4268.64,0.0,1.0
2019-10-09,3.29,3.31,3.15,3.21,319816,329.0,331.0,315.0,321.0,3198.16,0.0,1.0
2019-10-10,3.14,3.312,3.14,3.25,381757,314.0,331.2,314.0,325.0,3817.57,0.0,1.0
2019-10-11,3.3,3.45,3.2,3.23,909806,330.0,345.0,320.0,323.0,9098.06,0.0,1.0
2019-10-14,3.43,3.45,3.23,3.3,364865,343.0,345.0,323.0,330.0,3648.65,0.0,1.0
2019-10-15,3.43,3.5,3.37,3.39,409511,343.0,350.0,337.0,339.0,4095.11,0.0,1.0
2019-10-16,3.44,3.48,3.35,3.38,222590,344.0,348.0,335.0,338.0,2225.9,0.0,1.0
2019-10-17,3.6,3.74,3.47,3.47,436057,360.0,374.0,347.0,347.0,4360.57,0.0,1.0
2019-10-18,3.73,3.778,3.58,3.58,414435,373.0,377.8,358.0,358.0,4144.35,0.0,1.0
2019-10-21,3.97,4.12,3.75,3.75,626985,397.0,412.0,375.0,375.0,6269.85,0.0,1.0
2019-10-22,4.13,4.19,3.92,3.96,383917,413.0,419.0,392.0,396.0,3839.17,0.0,1.0
2019-10-23,4.15,4.19,4.06,4.17,355839,415.0,419.0,406.0,417.0,3558.39,0.0,1.0
2019-10-24,4.12,4.23,3.99,4.17,609494,412.0,423.0,399.0,417.0,6094.94,0.0,1.0
2019-10-25,4.19,4.31,4.09,4.11,361973,419.0,431.0,409.0,411.0,3619.73,0.0,1.0
2019-10-28,4.19,4.325,4.18,4.19,231065,419.0,432.5,418.0,419.0,2310.65,0.0,1.0
2019-10-29,4.19,4.27,4.125,4.18,346879,419.0,427.0,412.5,418.0,3468.79,0.0,1.0
2019-10-30,4.19,4.24,4.095,4.17,290147,419.0,424.0,409.5,417.0,2901.47,0.0,1.0
2019-10-31,4.11,4.215,4.05,4.18,236337,411.0,421.5,405.0,418.0,2363.37,0.0,1.0
2019-11-01,3.91,4.17,3.895,4.14,428247,391.0,417.0,389.5,414.0,4282.47,0.0,1.0
2019-11-04,4.06,4.13,3.92,3.92,374005,406.0,413.0,392.0,392.0,3740.05,0.0,1.0
2019-11-05,4.2,4.36,4.105,4.11,408783,420.0,436.0,410.5,411.0,4087.83,0.0,1.0
2019-11-06,4.16,4.29,4.12,4.22,405284,416.0,429.0,412.0,422.0,4052.84,0.0,1.0
2019-11-07,4.31,4.35,4.16,4.23,263092,431.0,435.0,416.0,423.0,2630.92,0.0,1.0
2019-11-08,4.32,4.505,4.19,4.31,663868,432.0,450.5,419.0,431.0,6638.68,0.0,1.0
2019-11-11,4.23,4.37,4.21,4.31,258053,423.0,437.0,421.0,431.0,2580.53,0.0,1.0
2019-11-12,4.34,4.35,4.15,4.25,287679,434.0,435.0,415.0,425.0,2876.79,0.0,1.0
2019-11-13,4.26,4.32,4.17,4.32,218353,426.0,432.0,417.0,432.0,2183.53,0.0,1.0
2019-11-14,4.37,4.38,4.25,4.27,205385,437.0,438.0,425.0,427.0,2053.85,0.0,1.0
2019-11-15,4.65,4.71,4.35,4.42,556031,465.0,471.0,435.0,442.0,5560.31,0.0,1.0
2019-11-18,4.72,4.76,4.56,4.62,426951,472.0,476.0,456.0,462.0,4269.51,0.0,1.0
2019-11-19,4.72,5.03,4.69,4.76,640285,472.0,503.0,469.0,476.0,6402.85,0.0,1.0
2019-11-20,4.44,4.7,4.43,4.66,532796,444.0,470.0,443.0,466.0,5327.96,0.0,1.0
2019-11-21,4.39,4.455,4.32,4.4,295982,439.0,445.5,432.0,440.0,2959.82,0.0,1.0
2019-11-22,4.4,4.45,4.34,4.45,290788,440.0,445.0,434.0,445.0,2907.88,0.0,1.0
2019-11-25,4.91,4.93,4.45,4.5,392971,491.0,493.0,445.0,450.0,3929.71,0.0,1.0
2019-11-26,5.0,5.07,4.887,4.9,331883,500.0,507.0,488.7,490.0,3318.83,0.0,1.0
2019-11-27,4.9,5.06,4.82,4.99,150189,490.0,506.0,482.0,499.0,1501.89,0.0,1.0
2019-11-29,5.04,5.1,4.91,4.95,127082,504.0,510.0,491.0,495.0,1270.82,0.0,1.0
2019-12-02,4.86,5.06,4.85,5.06,334263,486.0,506.0,485.0,506.0,3342.63,0.0,1.0
2019-12-03,4.8,4.89,4.675,4.84,411711,480.0,489.0,467.5,484.0,4117.11,0.0,1.0
2019-12-04,3.8,4.16,3.65,4.03,1293607,380.0,416.0,365.0,403.0,12936.07,0.0,1.0
2019-12-05,3.88,4.1,3.82,3.93,593945,388.0,410.0,382.0,393.0,5939.45,0.0,1.0
2019-12-06,4.07,4.08,3.79,3.79,604151,407.0,408.0,379.0,379.0,6041.51,0.0,1.0
2019-12-09,4.34,4.34,4.08,4.11,461398,434.0,434.0,408.0,411.0,4613.98,0.0,1.0
2019-12-10,4.37,4.48,4.26,4.26,400343,437.0,448.0,426.0,426.0,4003.43,0.0,1.0
2019-12-11,4.37,4.435,4.29,4.3,388935,437.0,443.5,429.0,430.0,3889.35,0.0,1.0
2019-12-12,4.47,4.49,4.29,4.32,281477,447.0,449.0,429.0,432.0,2814.77,0.0,1.0
2019-12-13,4.24,4.5,4.185,4.5,346806,424.0,450.0,418.5,450.0,3468.06,0.0,1.0
2019-12-16,4.35,4.57,4.28,4.3,534645,435.0,457.0,428.0,430.0,5346.45,0.0,1.0
2019-12-17,4.65,4.79,4.36,4.37,656199,465.0,479.0,436.0,437.0,6561.99,0.0,1.0
2019-12-18,4.61,4.86,4.6,4.72,945723,461.0,486.0,460.0,472.0,9457.23,0.0,1.0
2019-12-19,4.4,4.76,4.392,4.69,464924,440.0,476.0,439.2,469.0,4649.24,0.0,1.0
2019-12-20,4.28,4.47,4.28,4.42,1289472,428.0,447.0,428.0,442.0,12894.72,0.0,1.0
2019-12-23,4.18,4.3,4.03,4.28,375998,418.0,430.0,403.0,428.0,3759.98,0.0,1.0
2019-12-24,4.17,4.285,4.15,4.23,95824,417.0,428.5,415.0,423.0,958.24,0.0,1.0
2019-12-26,4.19,4.28,4.12,4.17,169268,419.0,428.0,412.0,417.0,1692.68,0.0,1.0
2019-12-27,4.17,4.25,4.124,4.15,177851,417.0,425.0,412.4,415.0,1778.51,0.0,1.0
2019-12-30,4.2,4.31,4.07,4.19,292567,420.0,431.0,407.0,419.0,2925.67,0.0,1.0
2019-12-31,4.27,4.32,4.15,4.17,372074,427.0,432.0,415.0,417.0,3720.74,0.0,1.0
2020-01-02,4.05,4.35,4.03,4.32,240681,405.0,435.0,403.0,432.0,2406.81,0.0,1.0
2020-01-03,3.89,4.1,3.82,4.06,425724,389.0,410.0,382.0,406.0,4257.24,0.0,1.0
2020-01-06,4.35,4.51,3.87,3.9,499857,435.0,451.0,387.0,390.0,4998.57,0.0,1.0
2020-01-07,4.12,4.32,4.09,4.32,280191,412.0,432.0,409.0,432.0,2801.91,0.0,1.0
2020-01-08,3.9,4.16,3.89,3.98,387658,390.0,416.0,389.0,398.0,3876.58,0.0,1.0
2020-01-09,3.83,3.94,3.815,3.9,236835,383.0,394.0,381.5,390.0,2368.35,0.0,1.0
2020-01-10,3.72,3.84,3.69,3.83,226599,372.0,384.0,369.0,383.0,2265.99,0.0,1.0
2020-01-13,3.72,3.84,3.62,3.73,249304,372.0,384.0,362.0,373.0,2493.04,0.0,1.0
2020-01-14,3.76,3.85,3.66,3.7,228719,376.0,385.0,366.0,370.0,2287.19,0.0,1.0
2020-01-15,3.73,3.88,3.68,3.76,253553,373.0,388.0,368.0,376.0,2535.53,0.0,1.0
2020-01-16,3.91,4.035,3.76,3.76,461981,391.0,403.5,376.0,376.0,4619.81,0.0,1.0
2020-01-17,3.92,4.03,3.86,4.01,224475,392.0,403.0,386.0,401.0,2244.75,0.0,1.0
2020-01-21,3.86,3.96,3.82,3.96,213696,386.0,396.0,382.0,396.0,2136.96,0.0,1.0
2020-01-22,3.78,4.01,3.78,3.84,348904,378.0,401.0,378.0,384.0,3489.04,0.0,1.0
2020-01-23,3.85,3.91,3.6,3.79,368690,385.0,391.0,360.0,379.0,3686.9,0.0,1.0
2020-01-24,3.69,3.86,3.65,3.86,315451,369.0,386.0,365.0,386.0,3154.51,0.0,1.0
2020-01-27,3.58,3.68,3.5,3.61,404038,358.0,368.0,350.0,361.0,4040.38,0.0,1.0
2020-01-28,3.58,3.67,3.56,3.61,136623,358.0,367.0,356.0,361.0,1366.23,0.0,1.0
2020-01-29,3.28,3.592,3.28,3.58,441229,328.0,359.2,328.0,358.0,4412.29,0.0,1.0
2020-01-30,3.39,3.4275,3.07,3.26,490232,339.0,342.75,307.0,326.0,4902.32,0.0,1.0
2020-01-31,3.44,3.59,3.36,3.39,421033,344.0,359.0,336.0,339.0,4210.33,0.0,1.0
2020-02-03,3.35,3.49,3.33,3.44,271312,335.0,349.0,333.0,344.0,2713.12,0.0,1.0
2020-02-04,3.29,3.45,3.26,3.42,224528,329.0,345.0,326.0,342.0,2245.28,0.0,1.0
2020-02-05,3.43,3.45,3.28,3.31,251463,343.0,345.0,328.0,331.0,2514.63,0.0,1.0
2020-02-06,3.59,3.97,3.39,3.43,560273,359.0,397.0,339.0,343.0,5602.73,0.0,1.0
2020-02-07,3.39,3.58,3.3,3.58,267093,339.0,358.0,330.0,358.0,2670.93,0.0,1.0
2020-02-10,3.73,4.0,3.36,3.43,947326,373.0,400.0,336.0,343.0,9473.26,0.0,1.0
2020-02-11,3.94,4.05,3.68,3.79,629452,394.0,405.0,368.0,379.0,6294.52,0.0,1.0
2020-02-12,3.63,3.99,3.58,3.95,568970,363.0,399.0,358.0,395.0,5689.7,0.0,1.0
2020-02-13,3.71,3.73,3.53,3.64,256878,371.0,373.0,353.0,364.0,2568.78,0.0,1.0
2020-02-14,3.79,3.79,3.686,3.72,224929,379.0,379.0,368.6,372.0,2249.29,0.0,1.0
2020-02-18,3.75,3.785,3.56,3.76,354532,375.0,378.5,356.0,376.0,3545.32,0.0,1.0
2020-02-19,3.77,3.82,3.66,3.75,176955,377.0,382.0,366.0,375.0,1769.55,0.0,1.0
2020-02-20,3.85,3.88,3.72,3.75,180063,385.0,388.0,372.0,375.0,1800.63,0.0,1.0
2020-02-21,3.68,3.85,3.6,3.85,401573,368.0,385.0,360.0,385.0,4015.73,0.0,1.0
2020-02-24,3.76,3.82,3.51,3.56,571827,376.0,382.0,351.0,356.0,5718.27,0.0,1.0
2020-02-25,3.74,3.83,3.72,3.75,506906,374.0,383.0,372.0,375.0,5069.06,0.0,1.0
2020-02-26,3.5,3.79,3.46,3.75,425891,350.0,379.0,346.0,375.0,4258.91,0.0,1.0
2020-02-27,3.29,3.53,3.22,3.38,401576,329.0,353.0,322.0,338.0,4015.76,0.0,1.0
2020-02-28,3.31,4.0,3.21,3.24,990391,331.0,400.0,321.0,324.0,9903.91,0.0,1.0
2020-03-02,3.39,3.39,3.05,3.31,775655,339.0,339.0,305.0,331.0,7756.55,0.0,1.0
2020-03-03,3.15,3.39,3.05,3.05,484558,315.0,339.0,305.0,305.0,4845.58,0.0,1.0
2020-03-04,3.67,3.68,3.155,3.16,421054,367.0,368.0,315.5,316.0,4210.54,0.0,1.0
2020-03-05,3.67,3.81,3.52,3.53,398069,367.0,381.0,352.0,353.0,3980.69,0.0,1.0
2020-03-06,3.36,3.64,3.29,3.53,433958,336.0,364.0,329.0,353.0,4339.58,0.0,1.0
2020-03-09,3.01,3.24,3.0,3.23,350629,301.0,324.0,300.0,323.0,3506.29,0.0,1.0
2020-03-10,3.15,3.209,3.07,3.11,449939,315.0,320.9,307.0,311.0,4499.39,0.0,1.0
2020-03-11,2.76,3.08,2.74,3.08,451643,276.0,308.0,274.0,308.0,4516.43,0.0,1.0
2020-03-12,2.51,2.66,2.5,2.6,346074,251.0,266.0,250.0,260.0,3460.74,0.0,1.0
2020-03-13,2.3,2.59,2.21,2.5,432281,230.0,259.0,221.0,250.0,4322.81,0.0,1.0
2020-03-16,1.62,2.2,1.595,2.16,642663,162.0,220.0,159.5,216.0,6426.63,0.0,1.0
2020-03-17,1.79,1.825,1.5,1.73,612799,179.0,182.5,150.0,173.0,6127.99,0.0,1.0
2020-03-18,1.52,1.79,1.5,1.7,400937,152.0,179.0,150.0,170.0,4009.37,0.0,1.0
2020-03-19,1.55,1.61,1.49,1.52,497525,155.0,161.0,149.0,152.0,4975.25,0.0,1.0
2020-03-20,1.39,1.654,1.38,1.56,1741880,139.0,165.4,138.0,156.0,17418.8,0.0,1.0
2020-03-23,1.55,1.59,1.365,1.43,362642,155.0,159.0,136.5,143.0,3626.42,0.0,1.0
2020-03-24,1.62,1.75,1.59,1.7,358841,162.0,175.0,159.0,170.0,3588.41,0.0,1.0
2020-03-25,1.53,1.7,1.51,1.64,488824,153.0,170.0,151.0,164.0,4888.24,0.0,1.0
2020-03-26,1.73,1.73,1.53,1.61,440408,173.0,173.0,153.0,161.0,4404.08,0.0,1.0
2020-03-27,1.53,1.7,1.52,1.7,213806,153.0,170.0,152.0,170.0,2138.06,0.0,1.0
2020-03-30,1.38,1.581,1.38,1.56,318762,138.0,158.1,138.0,156.0,3187.62,0.0,1.0
2020-03-31,1.36,1.55,1.34,1.46,454203,136.0,155.0,134.0,146.0,4542.03,0.0,1.0
2020-04-01,1.22,1.39,1.21,1.31,383637,122.0,139.0,121.0,131.0,3836.37,0.0,1.0
2020-04-02,1.21,1.32,1.19,1.24,595762,121.0,132.0,119.0,124.0,5957.62,0.0,1.0
2020-04-03,1.15,1.23,1.11,1.19,544500,115.0,123.0,111.0,119.0,5445,0.0,1.0
2020-04-06,1.52,1.54,1.21,1.22,869174,152.0,154.0,121.0,122.0,8691.74,0.0,1.0
2020-04-07,1.55,1.91,1.5,1.55,1169386,155.0,191.0,150.0,155.0,11693.86,0.0,1.0
2020-04-08,1.57,1.765,1.52,1.59,852302,157.0,176.5,152.0,159.0,8523.02,0.0,1.0
2020-04-09,2.21,2.76,1.65,1.65,2169328,221.0,276.0,165.0,165.0,21693.28,0.0,1.0
2020-04-13,2.11,2.32,1.98,2.25,548277,211.0,232.0,198.0,225.0,5482.77,0.0,1.0
2020-04-14,2.12,2.23,2.07,2.17,406946,212.0,223.0,207.0,217.0,4069.46,0.0,1.0
2020-04-15,1.87,2.1,1.835,2.07,438554,187.0,210.0,183.5,207.0,4385.54,0.0,1.0
2020-04-16,2.01,2.01,1.877,1.92,781024,201.0,201.0,187.7,192.0,7810.24,0.0,1.0
2020-04-17,1.91,2.1,1.88,2.05,342148,191.0,210.0,188.0,205.0,3421.48,0.0,1.0
2020-04-20,1.91,1.98,1.87,1.95,296217,191.0,198.0,187.0,195.0,2962.17,0.0,1.0
2020-04-21,1.76,1.88,1.71,1.88,298746,176.0,188.0,171.0,188.0,2987.46,0.0,1.0
2020-04-22,1.85,1.9,1.785,1.79,198440,185.0,190.0,178.5,179.0,1984.4,0.0,1.0
2020-04-23,1.72,1.88,1.685,1.87,209677,172.0,188.0,168.5,187.0,2096.77,0.0,1.0
2020-04-24,1.67,1.779,1.58,1.75,320759,167.0,177.9,158.0,175.0,3207.59,0.0,1.0
2020-04-27,1.66,1.76,1.595,1.69,475602,166.0,176.0,159.5,169.0,4756.02,0.0,1.0
2020-04-28,1.74,1.785,1.65,1.73,430157,174.0,178.5,165.0,173.0,4301.57,0.0,1.0
2020-04-29,1.95,1.98,1.77,1.82,518071,195.0,198.0,177.0,182.0,5180.71,0.0,1.0
2020-04-30,1.79,1.9,1.73,1.9,290638,179.0,190.0,173.0,190.0,2906.38,0.0,1.0
2020-05-01,1.69,1.774,1.65,1.72,247520,169.0,177.4,165.0,172.0,2475.2,0.0,1.0
2020-05-04,1.65,1.69,1.59,1.68,207058,165.0,169.0,159.0,168.0,2070.58,0.0,1.0
2020-05-05,1.6,1.82,1.56,1.71,280389,160.0,182.0,156.0,171.0,2803.89,0.0,1.0
2020-05-06,1.56,1.653,1.52,1.6,353675,156.0,165.3,152.0,160.0,3536.75,0.0,1.0
2020-05-07,1.52,1.59,1.5,1.5,290086,152.0,159.0,150.0,150.0,2900.86,0.0,1.0
2020-05-08,1.61,1.62,1.51,1.58,264885,161.0,162.0,151.0,158.0,2648.85,0.0,1.0
2020-05-11,1.54,1.63,1.51,1.62,416066,154.0,163.0,151.0,162.0,4160.66,0.0,1.0
2020-05-12,1.5,1.555,1.43,1.54,520513,150.0,155.5,143.0,154.0,5205.13,0.0,1.0
2020-05-13,1.32,1.5,1.31,1.49,404607,132.0,150.0,131.0,149.0,4046.07,0.0,1.0
2020-05-14,1.28,1.35,1.27,1.35,515519,128.0,135.0,127.0,135.0,5155.19,0.0,1.0
2020-05-15,1.33,1.36,1.25,1.29,612607,133.0,136.0,125.0,129.0,6126.07,0.0,1.0
2020-05-18,1.38,1.48,1.32,1.41,605116,138.0,148.0,132.0,141.0,6051.16,0.0,1.0
2020-05-19,1.3,1.38,1.29,1.35,497114,130.0,138.0,129.0,135.0,4971.14,0.0,1.0
2020-05-20,1.29,1.35,1.25,1.35,533206,129.0,135.0,125.0,135.0,5332.06,0.0,1.0
2020-05-21,1.28,1.34,1.26,1.3,267923,128.0,134.0,126.0,130.0,2679.23,0.0,1.0
2020-05-22,1.29,1.31,1.25,1.3,413224,129.0,131.0,125.0,130.0,4132.24,0.0,1.0
2020-05-26,1.5,1.55,1.325,1.33,1319216,150.0,155.0,132.5,133.0,13192.16,0.0,1.0
2020-05-27,1.8,1.86,1.6,1.63,1606396,180.0,186.0,160.0,163.0,16063.96,0.0,1.0
2020-05-28,1.65,1.93,1.62,1.9,713069,165.0,193.0,162.0,190.0,7130.69,0.0,1.0
2020-05-29,1.55,1.662,1.5,1.66,470093,155.0,166.2,150.0,166.0,4700.93,0.0,1.0
2020-06-01,1.45,1.63,1.45,1.57,684299,145.0,163.0,145.0,157.0,6842.99,0.0,1.0
2020-06-02,1.41,1.53,1.36,1.51,1210939,141.0,153.0,136.0,151.0,12109.39,0.0,1.0
2020-06-03,1.49,1.55,1.42,1.47,1042978,149.0,155.0,142.0,147.0,10429.78,0.0,1.0
2020-06-04,1.52,1.572,1.39,1.48,1514132,152.0,157.2,139.0,148.0,15141.32,0.0,1.0
2020-06-05,1.84,2.12,1.57,1.58,1977939,184.0,212.0,157.0,158.0,19779.39,0.0,1.0
2020-06-08,1.97,2.08,1.84,2.02,1464578,197.0,208.0,184.0,202.0,14645.78,0.0,1.0
2020-06-09,1.93,1.96,1.76,1.87,659140,193.0,196.0,176.0,187.0,6591.4,0.0,1.0
2020-06-10,1.81,1.939,1.74,1.93,526447,181.0,193.9,174.0,193.0,5264.47,0.0,1.0
2020-06-11,1.71,1.73,1.62,1.68,846557,171.0,173.0,162.0,168.0,8465.57,0.0,1.0
2020-06-12,1.68,1.94,1.64,1.76,670069,168.0,194.0,164.0,176.0,6700.69,0.0,1.0
2020-06-15,1.67,1.74,1.5,1.6,557731,167.0,174.0,150.0,160.0,5577.31,0.0,1.0
2020-06-16,1.65,1.815,1.65,1.8,476862,165.0,181.5,165.0,180.0,4768.62,0.0,1.0
2020-06-17,1.6,1.68,1.52,1.64,820334,160.0,168.0,152.0,164.0,8203.34,0.0,1.0
2020-06-18,1.57,1.66,1.54,1.63,369336,157.0,166.0,154.0,163.0,3693.36,0.0,1.0
2020-06-19,1.7,1.7,1.59,1.61,1089726,170.0,170.0,159.0,161.0,10897.26,0.0,1.0
2020-06-22,1.62,1.74,1.545,1.73,808976,162.0,174.0,154.5,173.0,8089.76,0.0,1.0
2020-06-23,1.69,1.69,1.56,1.68,744117,169.0,169.0,156.0,168.0,7441.17,0.0,1.0
2020-06-24,1.62,1.63,1.52,1.63,821924,162.0,163.0,152.0,163.0,8219.24,0.0,1.0
2020-06-25,1.57,1.58,1.52,1.53,933878,157.0,158.0,152.0,153.0,9338.78,0.0,1.0
2020-06-26,1.45,1.565,1.4,1.56,4564970,145.0,156.5,140.0,156.0,45649.7,0.0,1.0
2020-06-29,1.58,1.64,1.45,1.48,973560,158.0,164.0,145.0,148.0,9735.6,0.0,1.0
2020-06-30,1.6,1.72,1.54,1.72,546194,160.0,172.0,154.0,172.0,5461.94,0.0,1.0
2020-07-01,1.73,1.73,1.56,1.56,465480,173.0,173.0,156.0,156.0,4654.8,0.0,1.0
2020-07-02,1.91,1.965,1.71,1.73,1807018,191.0,196.5,171.0,173.0,18070.18,0.0,1.0
2020-07-06,1.79,1.947,1.71,1.93,622925,179.0,194.7,171.0,193.0,6229.25,0.0,1.0
2020-07-07,1.76,1.84,1.71,1.79,387427,176.0,184.0,171.0,179.0,3874.27,0.0,1.0
2020-07-08,1.85,1.925,1.74,1.75,638957,185.0,192.5,174.0,175.0,6389.57,0.0,1.0
2020-07-09,1.87,1.89,1.8,1.89,588934,187.0,189.0,180.0,189.0,5889.34,0.0,1.0
2020-07-10,2.43,2.72,1.87,1.89,2430392,243.0,272.0,187.0,189.0,24303.92,0.0,1.0
2020-07-13,2.03,2.5,1.995,2.5,1570478,203.0,250.0,199.5,250.0,15704.78,0.0,1.0
2020-07-14,1.8,2.05,1.75,2.05,1018676,180.0,205.0,175.0,205.0,10186.76,0.0,1.0
2020-07-15,2.29,2.46,1.89,1.91,2249463,229.0,246.0,189.0,191.0,22494.63,0.0,1.0
2020-07-16,2.2,2.27,2.06,2.26,1122828,220.0,227.0,206.0,226.0,11228.28,0.0,1.0
2020-07-17,2.51,2.83,2.46,2.68,3230353,251.0,283.0,246.0,268.0,32303.53,0.0,1.0
2020-07-20,2.19,2.47,2.135,2.47,1667111,219.0,247.0,213.5,247.0,16671.11,0.0,1.0
2020-07-21,2.17,2.22,2.01,2.21,1356004,217.0,222.0,201.0,221.0,13560.04,0.0,1.0
2020-07-22,2.15,2.18,2.09,2.11,433779,215.0,218.0,209.0,211.0,4337.79,0.0,1.0
2020-07-23,2.16,2.22,2.07,2.07,637859,216.0,222.0,207.0,207.0,6378.59,0.0,1.0
2020-07-24,2.11,2.145,2.05,2.12,368578,211.0,214.5,205.0,212.0,3685.78,0.0,1.0
2020-07-27,2.01,2.11,1.98,2.1,442760,201.0,211.0,198.0,210.0,4427.6,0.0,1.0
2020-07-28,1.93,2.02,1.915,1.98,459984,193.0,202.0,191.5,198.0,4599.84,0.0,1.0
2020-07-29,2.08,2.125,1.91,1.94,517476,208.0,212.5,191.0,194.0,5174.76,0.0,1.0
2020-07-30,2.03,2.0799,1.96,2.04,329722,203.0,207.99,196.0,204.0,3297.22,0.0,1.0
2020-07-31,2.12,2.12,1.93,2.01,740962,212.0,212.0,193.0,201.0,7409.62,0.0,1.0
2020-08-03,2.0,2.14,1.95,2.12,417953,200.0,214.0,195.0,212.0,4179.53,0.0,1.0
2020-08-04,2.11,2.2,1.9885,2.0,739181,211.0,220.0,198.85,200.0,7391.81,0.0,1.0
2020-08-05,2.25,2.295,2.1,2.15,977467,225.0,229.5,210.0,215.0,9774.67,0.0,1.0
2020-08-06,2.17,2.25,2.06,2.25,538733,217.0,225.0,206.0,225.0,5387.33,0.0,1.0
2020-08-07,2.24,2.29,2.14,2.14,241661,224.0,229.0,214.0,214.0,2416.61,0.0,1.0
2020-08-10,2.24,2.37,2.21,2.25,451560,224.0,237.0,221.0,225.0,4515.6,0.0,1.0
2020-08-11,2.32,2.39,2.25,2.32,453749,232.0,239.0,225.0,232.0,4537.49,0.0,1.0
2020-08-12,2.3,2.39,2.18,2.34,410693,230.0,239.0,218.0,234.0,4106.93,0.0,1.0
2020-08-13,2.3,2.33,2.25,2.28,203086,230.0,233.0,225.0,228.0,2030.86,0.0,1.0
2020-08-14,2.36,2.4,2.26,2.26,355596,236.0,240.0,226.0,226.0,3555.96,0.0,1.0
2020-08-17,2.33,2.36,2.26,2.36,290485,233.0,236.0,226.0,236.0,2904.85,0.0,1.0
2020-08-18,2.29,2.35,2.21,2.3,401710,229.0,235.0,221.0,230.0,4017.1,0.0,1.0
2020-08-19,2.28,2.33,2.21,2.24,299829,228.0,233.0,221.0,224.0,2998.29,0.0,1.0
2020-08-20,2.31,2.35,2.24,2.24,348409,231.0,235.0,224.0,224.0,3484.09,0.0,1.0
2020-08-21,2.27,2.3235,2.18,2.29,552635,227.0,232.35,218.0,229.0,5526.35,0.0,1.0
2020-08-24,2.36,2.37,2.19,2.22,612466,236.0,237.0,219.0,222.0,6124.66,0.0,1.0
2020-08-25,2.32,2.47,2.28,2.36,499043,232.0,247.0,228.0,236.0,4990.43,0.0,1.0
2020-08-26,2.33,2.45,2.31,2.36,340142,233.0,245.0,231.0,236.0,3401.42,0.0,1.0
2020-08-27,2.38,2.41,2.3308,2.35,169477,238.0,241.0,233.08,235.0,1694.77,0.0,1.0
2020-08-28,2.41,2.45,2.31,2.35,432068,241.0,245.0,231.0,235.0,4320.68,0.0,1.0
2020-08-31,2.28,2.45,2.28,2.41,588449,228.0,245.0,228.0,241.0,5884.49,0.0,1.0
2020-09-01,2.32,2.36,2.21,2.28,294133,232.0,236.0,221.0,228.0,2941.33,0.0,1.0
2020-09-02,2.31,2.35,2.19,2.29,485786,231.0,235.0,219.0,229.0,4857.86,0.0,1.0
2020-09-03,2.26,2.27,1.96,1.99,799955,226.0,227.0,196.0,199.0,7999.55,0.0,1.0
2020-09-04,2.45,2.7,2.28,2.32,1375276,245.0,270.0,228.0,232.0,13752.76,0.0,1.0
2020-09-08,2.66,2.8,2.41,2.45,923376,266.0,280.0,241.0,245.0,9233.76,0.0,1.0
2020-09-09,2.73,2.76,2.64,2.71,419438,273.0,276.0,264.0,271.0,4194.38,0.0,1.0
2020-09-10,2.61,2.74,2.61,2.7,748707,261.0,274.0,261.0,270.0,7487.07,0.0,1.0
2020-09-11,2.57,2.6,2.44,2.6,469228,257.0,260.0,244.0,260.0,4692.28,0.0,1.0
2020-09-14,2.38,2.605,2.35,2.57,604888,238.0,260.5,235.0,257.0,6048.88,0.0,1.0
2020-09-15,2.28,2.38,2.23,2.38,535858,228.0,238.0,223.0,238.0,5358.58,0.0,1.0
2020-09-16,2.28,2.31,2.18,2.28,451330,228.0,231.0,218.0,228.0,4513.3,0.0,1.0
2020-09-17,2.25,2.275,2.13,2.27,461620,225.0,227.5,213.0,227.0,4616.2,0.0,1.0
2020-09-18,2.19,2.25,2.075,2.24,2149522,219.0,225.0,207.5,224.0,21495.22,0.0,1.0
2020-09-21,2.4,2.5,2.065,2.17,796483,240.0,250.0,206.5,217.0,7964.83,0.0,1.0
2020-09-22,2.46,2.49,2.32,2.38,365900,246.0,249.0,232.0,238.0,3659,0.0,1.0
2020-09-23,2.47,2.7,2.45,2.47,419690,247.0,270.0,245.0,247.0,4196.9,0.0,1.0
2020-09-24,2.35,2.53,2.34,2.44,221915,235.0,253.0,234.0,244.0,2219.15,0.0,1.0
2020-09-25,2.46,2.49,2.3303,2.35,163400,246.0,249.0,233.03,235.0,1634,0.0,1.0
2020-09-28,2.55,2.56,2.41,2.41,212751,255.0,256.0,241.0,241.0,2127.51,0.0,1.0
2020-09-29,2.44,2.56,2.43,2.55,221200,244.0,256.0,243.0,255.0,2212,0.0,1.0
2020-09-30,2.58,2.63,2.37,2.37,272924,258.0,263.0,237.0,237.0,2729.24,0.0,1.0
2020-10-01,2.69,2.77,2.58,2.58,287525,269.0,277.0,258.0,258.0,2875.25,0.0,1.0
2020-10-02,2.78,2.8,2.55,2.59,309903,278.0,280.0,255.0,259.0,3099.03,0.0,1.0
2020-10-05,2.65,2.89,2.63,2.8,403178,265.0,289.0,263.0,280.0,4031.78,0.0,1.0
2020-10-06,2.56,2.74,2.53,2.74,284525,256.0,274.0,253.0,274.0,2845.25,0.0,1.0
2020-10-07,2.6,2.65,2.5139,2.55,287693,260.0,265.0,251.39,255.0,2876.93,0.0,1.0
2020-10-08,2.65,2.68,2.58,2.58,182329,265.0,268.0,258.0,258.0,1823.29,0.0,1.0
2020-10-09,2.64,2.73,2.64,2.69,154982,264.0,273.0,264.0,269.0,1549.82,0.0,1.0
2020-10-12,2.65,2.7,2.6,2.67,161069,265.0,270.0,260.0,267.0,1610.69,0.0,1.0
2020-10-13,2.68,2.74,2.61,2.64,165057,268.0,274.0,261.0,264.0,1650.57,0.0,1.0
2020-10-14,2.64,2.76,2.63,2.7,119165,264.0,276.0,263.0,270.0,1191.65,0.0,1.0
2020-10-15,2.7,2.72,2.6072,2.64,113586,270.0,272.0,260.72,264.0,1135.86,0.0,1.0
2020-10-16,2.61,2.78,2.6,2.71,105879,261.0,278.0,260.0,271.0,1058.79,0.0,1.0
2020-10-19,2.58,2.67,2.55,2.62,145483,258.0,267.0,255.0,262.0,1454.83,0.0,1.0
2020-10-20,2.52,2.6153,2.48,2.6,168413,252.0,261.53,248.0,260.0,1684.13,0.0,1.0
2020-10-21,2.34,2.54,2.34,2.54,355897,234.0,254.0,234.0,254.0,3558.97,0.0,1.0
2020-10-22,2.32,2.35,2.19,2.32,306375,232.0,235.0,219.0,232.0,3063.75,0.0,1.0
2020-10-23,2.4,2.43,2.3,2.34,135431,240.0,243.0,230.0,234.0,1354.31,0.0,1.0
2020-10-26,2.23,2.43,2.22,2.4,204908,223.0,243.0,222.0,240.0,2049.08,0.0,1.0
2020-10-27,2.17,2.3,2.12,2.22,248665,217.0,230.0,212.0,222.0,2486.65,0.0,1.0
2020-10-28,2.15,2.175,2.1,2.14,180024,215.0,217.5,210.0,214.0,1800.24,0.0,1.0
2020-10-29,2.16,2.24,2.12,2.16,232007,216.0,224.0,212.0,216.0,2320.07,0.0,1.0
2020-10-30,2.3,2.31,2.16,2.22,509588,230.0,231.0,216.0,222.0,5095.88,0.0,1.0
2020-11-02,2.47,2.53,2.32,2.38,305640,247.0,253.0,232.0,238.0,3056.4,0.0,1.0
2020-11-03,2.49,2.59,2.47,2.48,273504,249.0,259.0,247.0,248.0,2735.04,0.0,1.0
2020-11-04,2.31,2.47,2.31,2.45,121108,231.0,247.0,231.0,245.0,1211.08,0.0,1.0
2020-11-05,2.45,2.48,2.35,2.35,80964,245.0,248.0,235.0,235.0,809.64,0.0,1.0
2020-11-06,2.47,2.56,2.38,2.51,179569,247.0,256.0,238.0,251.0,1795.69,0.0,1.0
2020-11-09,2.77,2.87,2.63,2.67,519016,277.0,287.0,263.0,267.0,5190.16,0.0,1.0
2020-11-10,3.15,3.2,2.78,2.79,619802,315.0,320.0,278.0,279.0,6198.02,0.0,1.0
2020-11-11,3.59,3.77,2.98,3.13,534675,359.0,377.0,298.0,313.0,5346.75,0.0,1.0
2020-11-12,3.36,3.62,3.31,3.52,424846,336.0,362.0,331.0,352.0,4248.46,0.0,1.0
2020-11-13,3.58,3.63,3.36,3.36,350014,358.0,363.0,336.0,336.0,3500.14,0.0,1.0
2020-11-16,3.49,3.77,3.46,3.71,501716,349.0,377.0,346.0,371.0,5017.16,0.0,1.0
2020-11-17,3.38,3.5816,3.34,3.38,271968,338.0,358.16,334.0,338.0,2719.68,0.0,1.0
2020-11-18,3.46,3.51,3.36,3.38,393820,346.0,351.0,336.0,338.0,3938.2,0.0,1.0
2020-11-19,3.62,3.69,3.41,3.48,157245,362.0,369.0,341.0,348.0,1572.45,0.0,1.0
2020-11-20,3.79,3.83,3.57,3.59,250853,379.0,383.0,357.0,359.0,2508.53,0.0,1.0
2020-11-23,3.85,3.92,3.8,3.8,275631,385.0,392.0,380.0,380.0,2756.31,0.0,1.0
2020-11-24,3.95,4.0,3.8534,3.93,232505,395.0,400.0,385.34,393.0,2325.05,0.0,1.0
2020-11-25,3.69,3.95,3.61,3.95,267205,369.0,395.0,361.0,395.0,2672.05,0.0,1.0
2020-11-27,3.64,3.7709,3.6,3.7,204951,364.0,377.09,360.0,370.0,2049.51,0.0,1.0
2020-11-30,3.63,3.745,3.51,3.61,218573,363.0,374.5,351.0,361.0,2185.73,0.0,1.0
2020-12-01,3.49,3.69,3.37,3.67,188040,349.0,369.0,337.0,367.0,1880.4,0.0,1.0
2020-12-02,3.52,3.605,3.33,3.39,203386,352.0,360.5,333.0,339.0,2033.86,0.0,1.0
2020-12-03,3.5,3.53,3.45,3.52,114855,350.0,353.0,345.0,352.0,1148.55,0.0,1.0
2020-12-04,3.52,3.54,3.46,3.47,283495,352.0,354.0,346.0,347.0,2834.95,0.0,1.0
2020-12-07,3.47,3.58,3.45,3.58,257368,347.0,358.0,345.0,358.0,2573.68,0.0,1.0
2020-12-08,3.79,4.0,3.64,3.7,1207454,379.0,400.0,364.0,370.0,12074.54,0.0,1.0
2020-12-09,4.04,4.29,3.81,3.81,1135420,404.0,429.0,381.0,381.0,11354.2,0.0,1.0
2020-12-10,3.75,4.12,3.68,4.0,897796,375.0,412.0,368.0,400.0,8977.96,0.0,1.0
2020-12-11,3.68,3.75,3.56,3.73,309259,368.0,375.0,356.0,373.0,3092.59,0.0,1.0
2020-12-14,3.6,3.92,3.45,3.73,425992,360.0,392.0,345.0,373.0,4259.92,0.0,1.0
2020-12-15,3.76,3.79,3.5723,3.6,191148,376.0,379.0,357.23,360.0,1911.48,0.0,1.0
2020-12-16,3.86,3.87,3.6706,3.76,183792,386.0,387.0,367.06,376.0,1837.92,0.0,1.0
2020-12-17,4.0,4.02,3.82,3.86,241573,400.0,402.0,382.0,386.0,2415.73,0.0,1.0
2020-12-18,4.15,4.34,4.0,4.0,965133,415.0,434.0,400.0,400.0,9651.33,0.0,1.0
2020-12-21,4.51,4.54,4.23,4.3,762610,451.0,454.0,423.0,430.0,7626.1,0.0,1.0
2020-12-22,4.71,4.85,4.52,4.52,563250,471.0,485.0,452.0,452.0,5632.5,0.0,1.0
2020-12-23,4.92,4.98,4.69,4.75,846221,492.0,498.0,469.0,475.0,8462.21,0.0,1.0
2020-12-24,5.08,5.21,4.82,4.97,485035,508.0,521.0,482.0,497.0,4850.35,0.0,1.0
2020-12-28,5.12,5.8399,5.1,5.16,820685,512.0,583.99,510.0,516.0,8206.85,0.0,1.0
2020-12-29,5.45,5.72,5.35,5.63,997610,545.0,572.0,535.0,563.0,9976.1,0.0,1.0
2020-12-30,4.84,5.53,4.84,5.43,563274,484.0,553.0,484.0,543.0,5632.74,0.0,1.0
2020-12-31,4.65,4.9,4.62,4.85,498287,465.0,490.0,462.0,485.0,4982.87,0.0,1.0
2021-01-04,4.6,4.84,4.48,4.62,485407,460.0,484.0,448.0,462.0,4854.07,0.0,1.0
2021-01-05,5.0,5.21,4.57,4.59,506284,500.0,521.0,457.0,459.0,5062.84,0.0,1.0
2021-01-06,4.84,5.25,4.78,5.08,458588,484.0,525.0,478.0,508.0,4585.88,0.0,1.0
2021-01-07,4.8,5.08,4.78,4.86,322435,480.0,508.0,478.0,486.0,3224.35,0.0,1.0
2021-01-08,4.86,4.93,4.59,4.85,440228,486.0,493.0,459.0,485.0,4402.28,0.0,1.0
2021-01-11,5.46,5.6,4.73,4.83,738545,546.0,560.0,473.0,483.0,7385.45,0.0,1.0
2021-01-12,5.44,5.76,5.38,5.41,612498,544.0,576.0,538.0,541.0,6124.98,0.0,1.0
2021-01-13,5.37,5.5,5.2,5.46,610449,537.0,550.0,520.0,546.0,6104.49,0.0,1.0
2021-01-14,5.54,5.66,5.39,5.39,500596,554.0,566.0,539.0,539.0,5005.96,0.0,1.0
2021-01-15,5.31,5.5495,5.23,5.54,404105,531.0,554.95,523.0,554.0,4041.05,0.0,1.0
2021-01-19,5.07,5.4,4.87,5.35,815067,507.0,540.0,487.0,535.0,8150.67,0.0,1.0
2021-01-20,4.98,5.1523,4.92,5.06,467292,498.0,515.23,492.0,506.0,4672.92,0.0,1.0
2021-01-21,4.96,5.035,4.84,5.0,312394,496.0,503.5,484.0,500.0,3123.94,0.0,1.0
2021-01-22,4.9,5.04,4.78,4.91,806124,490.0,504.0,478.0,491.0,8061.24,0.0,1.0
2021-01-25,5.28,5.49,4.96,4.96,422484,528.0,549.0,496.0,496.0,4224.84,0.0,1.0
2021-01-26,5.24,5.37,4.96,5.32,803177,524.0,537.0,496.0,532.0,8031.77,0.0,1.0
2021-01-27,6.19,7.0662,5.17,5.17,2717231,619.0,706.62,517.0,517.0,27172.31,0.0,1.0
2021-01-28,6.41,6.75,5.432,6.52,1646606,641.0,675.0,543.2,652.0,16466.06,0.0,1.0
2021-01-29,5.86,6.4298,5.82,6.37,418807,586.0,642.98,582.0,637.0,4188.07,0.0,1.0
2021-02-01,6.35,6.52,5.85,5.95,996984,635.0,652.0,585.0,595.0,9969.84,0.0,1.0
2021-02-02,6.33,6.5,6.12,6.36,585176,633.0,650.0,612.0,636.0,5851.76,0.0,1.0
2021-02-03,6.57,6.73,6.2795,6.3,653976,657.0,673.0,627.95,630.0,6539.76,0.0,1.0
2021-02-04,6.82,7.075,6.37,6.55,1286297,682.0,707.5,637.0,655.0,12862.97,0.0,1.0
2021-02-05,7.59,7.6,6.76,6.91,946359,759.0,760.0,676.0,691.0,9463.59,0.0,1.0
2021-02-08,7.56,8.26,7.43,7.62,1804301,756.0,826.0,743.0,762.0,18043.01,0.0,1.0
2021-02-09,7.0,7.61,6.9,7.5,544975,700.0,761.0,690.0,750.0,5449.75,0.0,1.0
2021-02-10,7.63,7.65,6.73,7.07,606683,763.0,765.0,673.0,707.0,6066.83,0.0,1.0
2021-02-11,7.91,8.04,7.345,7.84,374209,791.0,804.0,734.5,784.0,3742.09,0.0,1.0
2021-02-12,7.7,8.2603,7.66,8.0,469085,770.0,826.03,766.0,800.0,4690.85,0.0,1.0
2021-02-16,7.55,8.27,7.5,7.89,811680,755.0,827.0,750.0,789.0,8116.8,0.0,1.0
2021-02-17,7.03,7.61,7.02,7.61,503945,703.0,761.0,702.0,761.0,5039.45,0.0,1.0
2021-02-18,6.55,7.03,6.45,7.0,667171,655.0,703.0,645.0,700.0,6671.71,0.0,1.0
2021-02-19,7.27,7.61,6.65,6.65,532955,727.0,761.0,665.0,665.0,5329.55,0.0,1.0
2021-02-22,7.64,8.1,7.39,7.43,755040,764.0,810.0,739.0,743.0,7550.4,0.0,1.0
2021-02-23,6.79,7.32,6.5143,7.32,624397,679.0,732.0,651.43,732.0,6243.97,0.0,1.0
2021-02-24,7.04,7.32,6.85,6.95,483559,704.0,732.0,685.0,695.0,4835.59,0.0,1.0
2021-02-25,6.46,7.15,6.46,7.11,460021,646.0,715.0,646.0,711.0,4600.21,0.0,1.0
2021-02-26,6.47,6.74,6.2,6.42,510278,647.0,674.0,620.0,642.0,5102.78,0.0,1.0
2021-03-01,7.32,7.5203,6.61,6.64,621826,732.0,752.03,661.0,664.0,6218.26,0.0,1.0
2021-03-02,7.63,7.81,7.33,7.33,517614,763.0,781.0,733.0,733.0,5176.14,0.0,1.0
2021-03-03,7.1,7.87,7.0426,7.7,681102,710.0,787.0,704.26,770.0,6811.02,0.0,1.0
2021-03-04,6.82,7.16,6.42,7.02,568102,682.0,716.0,642.0,702.0,5681.02,0.0,1.0
2021-03-05,6.89,7.1099,6.6,6.8,571148,689.0,710.99,660.0,680.0,5711.48,0.0,1.0
2021-03-08,7.41,7.51,6.96,6.96,682682,741.0,751.0,696.0,696.0,6826.82,0.0,1.0
2021-03-09,7.14,7.54,6.66,6.79,1146642,714.0,754.0,666.0,679.0,11466.42,0.0,1.0
2021-03-10,8.06,8.3,7.21,7.21,1191939,806.0,830.0,721.0,721.0,11919.39,0.0,1.0
2021-03-11,8.96,9.06,8.01,8.06,2214666,896.0,906.0,801.0,806.0,22146.66,0.0,1.0
2021-03-12,8.89,9.3,8.32,8.97,608257,889.0,930.0,832.0,897.0,6082.57,0.0,1.0
2021-03-15,8.98,9.54,8.84,9.0,1047682,898.0,954.0,884.0,900.0,10476.82,0.0,1.0
2021-03-16,8.87,9.34,8.64,8.86,685895,887.0,934.0,864.0,886.0,6858.95,0.0,1.0
2021-03-17,9.25,9.44,8.8,8.8,974241,925.0,944.0,880.0,880.0,9742.41,0.0,1.0
2021-03-18,9.17,9.39,8.96,9.22,621684,917.0,939.0,896.0,922.0,6216.84,0.0,1.0
2021-03-19,9.26,9.49,8.985,9.04,1704640,926.0,949.0,898.5,904.0,17046.4,0.0,1.0
2021-03-22,8.71,9.39,8.58,9.38,716734,871.0,939.0,858.0,938.0,7167.34,0.0,1.0
2021-03-23,8.13,8.66,8.12,8.56,588885,813.0,866.0,812.0,856.0,5888.85,0.0,1.0
2021-03-24,7.63,8.35,7.6,8.14,495266,763.0,835.0,760.0,814.0,4952.66,0.0,1.0
2021-03-25,7.76,7.85,7.12,7.44,456471,776.0,785.0,712.0,744.0,4564.71,0.0,1.0
2021-03-26,7.84,8.1,7.46,7.88,380003,784.0,810.0,746.0,788.0,3800.03,0.0,1.0
2021-03-29,7.46,8.0093,7.4,7.87,387023,746.0,800.93,740.0,787.0,3870.23,0.0,1.0
2021-03-30,7.71,7.84,7.4183,7.47,330170,771.0,784.0,741.83,747.0,3301.7,0.0,1.0
2021-03-31,8.14,8.29,7.53,7.66,920779,814.0,829.0,753.0,766.0,9207.79,0.0,1.0
2021-04-01,8.43,8.45,7.98,8.15,422380,843.0,845.0,798.0,815.0,4223.8,0.0,1.0
2021-04-05,8.25,8.56,8.15,8.42,377482,825.0,856.0,815.0,842.0,3774.82,0.0,1.0
2021-04-06,8.38,8.6,8.27,8.27,306805,838.0,860.0,827.0,827.0,3068.05,0.0,1.0
2021-04-07,7.78,8.38,7.74,8.26,409824,778.0,838.0,774.0,826.0,4098.24,0.0,1.0
2021-04-08,7.33,7.84,7.28,7.81,450293,733.0,784.0,728.0,781.0,4502.93,0.0,1.0
2021-04-09,6.98,7.3954,6.96,7.39,505024,698.0,739.54,696.0,739.0,5050.24,0.0,1.0
2021-04-12,6.89,7.0,6.33,6.95,770693,689.0,700.0,633.0,695.0,7706.93,0.0,1.0
2021-04-13,7.06,7.205,6.562,6.82,441717,706.0,720.5,656.2,682.0,4417.17,0.0,1.0
2021-04-14,6.85,7.22,6.8,7.02,287336,685.0,722.0,680.0,702.0,2873.36,0.0,1.0
2021-04-15,6.76,7.0,6.61,6.98,371050,676.0,700.0,661.0,698.0,3710.5,0.0,1.0
2021-04-16,7.1,7.16,6.7455,6.82,337774,710.0,716.0,674.55,682.0,3377.74,0.0,1.0
2021-04-19,7.02,7.11,6.8258,7.06,270706,702.0,711.0,682.58,706.0,2707.06,0.0,1.0
2021-04-20,6.94,7.0,6.74,6.95,473831,694.0,700.0,674.0,695.0,4738.31,0.0,1.0
2021-04-21,7.37,7.48,6.8,6.91,456747,737.0,748.0,680.0,691.0,4567.47,0.0,1.0
2021-04-22,7.49,7.83,7.3561,7.48,510040,749.0,783.0,735.61,748.0,5100.4,0.0,1.0
2021-04-23,7.58,7.75,7.45,7.61,248486,758.0,775.0,745.0,761.0,2484.86,0.0,1.0
2021-04-26,7.72,7.73,7.52,7.72,287451,772.0,773.0,752.0,772.0,2874.51,0.0,1.0
2021-04-27,7.74,7.97,7.53,7.72,298159,774.0,797.0,753.0,772.0,2981.59,0.0,1.0
2021-04-28,7.91,7.97,7.64,7.69,274617,791.0,797.0,764.0,769.0,2746.17,0.0,1.0
2021-04-29,7.66,8.0,7.61,8.0,202656,766.0,800.0,761.0,800.0,2026.56,0.0,1.0
2021-04-30,7.91,8.0,7.5,7.6,263456,791.0,800.0,750.0,760.0,2634.56,0.0,1.0
2021-05-03,7.93,8.17,7.78,7.99,532675,793.0,817.0,778.0,799.0,5326.75,0.0,1.0
2021-05-04,8.01,8.12,7.45,7.84,373936,801.0,812.0,745.0,784.0,3739.36,0.0,1.0
2021-05-05,7.97,8.09,7.92,8.04,198256,797.0,809.0,792.0,804.0,1982.56,0.0,1.0
2021-05-06,7.83,8.05,7.73,7.99,221876,783.0,805.0,773.0,799.0,2218.76,0.0,1.0
2021-05-07,7.88,8.09,7.68,7.79,360637,788.0,809.0,768.0,779.0,3606.37,0.0,1.0
2021-05-10,7.78,8.27,7.76,7.86,575581,778.0,827.0,776.0,786.0,5755.81,0.0,1.0
2021-05-11,6.89,7.57,6.85,7.48,690456,689.0,757.0,685.0,748.0,6904.56,0.0,1.0
2021-05-12,6.59,6.91,6.41,6.9,420258,659.0,691.0,641.0,690.0,4202.58,0.0,1.0
2021-05-13,6.47,6.98,6.25,6.62,452932,647.0,698.0,625.0,662.0,4529.32,0.0,1.0
2021-05-14,6.74,6.79,6.43,6.55,369087,674.0,679.0,643.0,655.0,3690.87,0.0,1.0
2021-05-17,7.25,7.29,6.605,6.69,261518,725.0,729.0,660.5,669.0,2615.18,0.0,1.0
2021-05-18,7.29,7.515,7.21,7.25,182867,729.0,751.5,721.0,725.0,1828.67,0.0,1.0
2021-05-19,6.88,7.17,6.87,7.17,256362,688.0,717.0,687.0,717.0,2563.62,0.0,1.0
2021-05-20,7.03,7.19,6.7913,6.84,206373,703.0,719.0,679.13,684.0,2063.73,0.0,1.0
2021-05-21,7.23,7.34,7.0,7.09,289702,723.0,734.0,700.0,709.0,2897.02,0.0,1.0
2021-05-24,7.67,7.79,7.24,7.32,414782,767.0,779.0,724.0,732.0,4147.82,0.0,1.0
2021-05-25,7.81,7.95,7.54,7.66,634599,781.0,795.0,754.0,766.0,6345.99,0.0,1.0
2021-05-26,8.01,8.15,7.7,7.83,612148,801.0,815.0,770.0,783.0,6121.48,0.0,1.0
2021-05-27,7.75,8.215,7.74,8.09,452232,775.0,821.5,774.0,809.0,4522.32,0.0,1.0
2021-05-28,8.17,8.41,7.73,7.73,451442,817.0,841.0,773.0,773.0,4514.42,0.0,1.0
2021-06-01,8.59,8.72,8.16,8.28,461306,859.0,872.0,816.0,828.0,4613.06,0.0,1.0
2021-06-02,8.82,9.0,8.4559,8.61,626926,882.0,900.0,845.59,861.0,6269.26,0.0,1.0
2021-06-03,8.78,9.1,8.4418,8.73,532452,878.0,910.0,844.18,873.0,5324.52,0.0,1.0
2021-06-04,8.98,9.02,8.45,8.79,435901,898.0,902.0,845.0,879.0,4359.01,0.0,1.0
2021-06-07,9.06,9.2,8.85,9.06,529594,906.0,920.0,885.0,906.0,5295.94,0.0,1.0
2021-06-08,9.41,9.45,8.97,9.01,628965,941.0,945.0,897.0,901.0,6289.65,0.0,1.0
2021-06-09,9.23,9.75,9.15,9.36,551168,923.0,975.0,915.0,936.0,5511.68,0.0,1.0
2021-06-10,9.33,9.57,9.18,9.25,348357,933.0,957.0,918.0,925.0,3483.57,0.0,1.0
2021-06-11,9.52,9.61,9.26,9.32,408520,952.0,961.0,926.0,932.0,4085.2,0.0,1.0
2021-06-14,9.79,10.05,9.53,9.53,525415,979.0,1005.0,953.0,953.0,5254.15,0.0,1.0
2021-06-15,10.0,10.03,9.44,9.7,569641,1000.0,1003.0,944.0,970.0,5696.41,0.0,1.0
2021-06-16,10.01,10.19,9.77,10.0,490318,1001.0,1019.0,977.0,1000.0,4903.18,0.0,1.0
2021-06-17,9.29,10.14,9.18,9.91,509747,929.0,1014.0,918.0,991.0,5097.47,0.0,1.0
2021-06-18,9.44,9.5999,9.12,9.29,1103491,944.0,959.99,912.0,929.0,11034.91,0.0,1.0
2021-06-21,9.62,9.9364,9.4,9.46,448900,962.0,993.64,940.0,946.0,4489,0.0,1.0
2021-06-22,9.59,9.75,9.4,9.62,405097,959.0,975.0,940.0,962.0,4050.97,0.0,1.0
2021-06-23,9.4,9.75,9.4,9.6,567242,940.0,975.0,940.0,960.0,5672.42,0.0,1.0
2021-06-24,9.3,9.59,9.02,9.5,534632,930.0,959.0,902.0,950.0,5346.32,0.0,1.0
2021-06-25,8.87,9.38,8.85,9.32,5360683,887.0,938.0,885.0,932.0,53606.83,0.0,1.0
2021-06-28,8.86,9.045,8.55,9.045,777958,886.0,904.5,855.0,904.5,7779.58,0.0,1.0
2021-06-29,8.67,8.865,8.66,8.84,498379,867.0,886.5,866.0,884.0,4983.79,0.0,1.0
2021-06-30,7.21,8.56,6.7,8.5,2936507,721.0,856.0,670.0,850.0,29365.07,0.0,1.0
2021-07-01,7.3,7.56,7.15,7.35,1059483,730.0,756.0,715.0,735.0,10594.83,0.0,1.0
2021-07-02,8.47,8.84,7.18,7.33,2637149,847.0,884.0,718.0,733.0,26371.49,0.0,1.0
2021-07-06,8.22,9.09,8.05,8.63,1355577,822.0,909.0,805.0,863.0,13555.77,0.0,1.0
2021-07-07,8.31,8.67,8.07,8.1,826228,831.0,867.0,807.0,810.0,8262.28,0.0,1.0
2021-07-08,8.31,8.38,7.77,8.01,546413,831.0,838.0,777.0,801.0,5464.13,0.0,1.0
2021-07-09,8.54,8.65,8.365,8.48,347587,854.0,865.0,836.5,848.0,3475.87,0.0,1.0
2021-07-12,8.66,8.66,8.23,8.5,376392,866.0,866.0,823.0,850.0,3763.92,0.0,1.0
2021-07-13,8.97,9.0299,8.39,8.58,459590,897.0,902.99,839.0,858.0,4595.9,0.0,1.0
2021-07-14,8.71,9.25,8.67,9.03,395767,871.0,925.0,867.0,903.0,3957.67,0.0,1.0
2021-07-15,8.73,8.74,8.33,8.65,755004,873.0,874.0,833.0,865.0,7550.04,0.0,1.0
2021-07-16,8.74,9.29,8.68,8.68,523424,874.0,929.0,868.0,868.0,5234.24,0.0,1.0
2021-07-19,8.6,8.75,8.09,8.5,632178,860.0,875.0,809.0,850.0,6321.78,0.0,1.0
2021-07-20,8.69,8.75,8.43,8.6,458520,869.0,875.0,843.0,860.0,4585.2,0.0,1.0
2021-07-21,8.98,9.38,8.758,8.77,409965,898.0,938.0,875.8,877.0,4099.65,0.0,1.0
2021-07-22,8.77,9.1,8.74,9.05,256136,877.0,910.0,874.0,905.0,2561.36,0.0,1.0
2021-07-23,8.52,9.05,8.51,8.83,298729,852.0,905.0,851.0,883.0,2987.29,0.0,1.0
2021-07-26,8.6,8.99,8.56,8.57,271987,860.0,899.0,856.0,857.0,2719.87,0.0,1.0
2021-07-27,8.17,8.68,8.1,8.6,315830,817.0,868.0,810.0,860.0,3158.3,0.0,1.0
2021-07-28,8.08,8.4,7.905,8.2,313941,808.0,840.0,790.5,820.0,3139.41,0.0,1.0
2021-07-29,8.29,8.54,8.08,8.14,566789,829.0,854.0,808.0,814.0,5667.89,0.0,1.0
2021-07-30,8.35,8.48,8.06,8.17,396959,835.0,848.0,806.0,817.0,3969.59,0.0,1.0
2021-08-02,8.19,8.62,8.11,8.44,494802,819.0,862.0,811.0,844.0,4948.02,0.0,1.0
2021-08-03,7.96,8.39,7.67,8.28,692843,796.0,839.0,767.0,828.0,6928.43,0.0,1.0
2021-08-04,7.69,7.93,7.47,7.83,410386,769.0,793.0,747.0,783.0,4103.86,0.0,1.0
2021-08-05,7.98,8.11,7.73,7.73,360221,798.0,811.0,773.0,773.0,3602.21,0.0,1.0
2021-08-06,8.08,8.265,8.0,8.07,262050,808.0,826.5,800.0,807.0,2620.5,0.0,1.0
2021-08-09,7.91,8.17,7.89,8.06,197705,791.0,817.0,789.0,806.0,1977.05,0.0,1.0
2021-08-10,7.87,8.06,7.82,7.93,230411,787.0,806.0,782.0,793.0,2304.11,0.0,1.0
2021-08-11,7.78,8.04,7.51,7.86,312531,778.0,804.0,751.0,786.0,3125.31,0.0,1.0
2021-08-12,7.75,7.88,7.65,7.8,189787,775.0,788.0,765.0,780.0,1897.87,0.0,1.0
2021-08-13,7.47,7.73,7.43,7.73,268883,747.0,773.0,743.0,773.0,2688.83,0.0,1.0
2021-08-16,7.34,7.49,7.21,7.39,310346,734.0,749.0,721.0,739.0,3103.46,0.0,1.0
2021-08-17,7.1,7.37,6.935,7.22,394426,710.0,737.0,693.5,722.0,3944.26,0.0,1.0
2021-08-18,7.54,7.665,7.12,7.14,436370,754.0,766.5,712.0,714.0,4363.7,0.0,1.0
2021-08-19,7.3,7.695,7.12,7.695,462567,730.0,769.5,712.0,769.5,4625.67,0.0,1.0
2021-08-20,7.73,7.77,7.22,7.28,362114,773.0,777.0,722.0,728.0,3621.14,0.0,1.0
2021-08-23,7.74,7.95,7.72,7.84,252738,774.0,795.0,772.0,784.0,2527.38,0.0,1.0
2021-08-24,7.94,8.04,7.8,7.95,324329,794.0,804.0,780.0,795.0,3243.29,0.0,1.0
2021-08-25,7.99,8.1,7.885,8.04,256111,799.0,810.0,788.5,804.0,2561.11,0.0,1.0
2021-08-26,7.98,8.1,7.81,8.02,274475,798.0,810.0,781.0,802.0,2744.75,0.0,1.0
2021-08-27,8.31,8.44,7.97,7.97,428526,831.0,844.0,797.0,797.0,4285.26,0.0,1.0
2021-08-30,7.91,8.3,7.84,8.3,266540,791.0,830.0,784.0,830.0,2665.4,0.0,1.0
2021-08-31,8.16,8.29,7.8,7.98,311875,816.0,829.0,780.0,798.0,3118.75,0.0,1.0
2021-09-01,8.26,8.54,8.07,8.2,468974,826.0,854.0,807.0,820.0,4689.74,0.0,1.0
2021-09-02,9.36,9.67,8.6772,8.69,1123066,936.0,967.0,867.72,869.0,11230.66,0.0,1.0
2021-09-03,9.97,10.2,9.275,9.35,815531,997.0,1020.0,927.5,935.0,8155.31,0.0,1.0
2021-09-07,10.43,10.5,10.0377,10.07,601461,1043.0,1050.0,1003.77,1007.0,6014.61,0.0,1.0
2021-09-08,10.37,10.6,10.06,10.31,768456,1037.0,1060.0,1006.0,1031.0,7684.56,0.0,1.0
2021-09-09,10.04,10.37,10.01,10.34,382382,1004.0,1037.0,1001.0,1034.0,3823.82,0.0,1.0
2021-09-10,9.95,10.21,9.91,10.1,303569,995.0,1021.0,991.0,1010.0,3035.69,0.0,1.0
2021-09-13,10.0,10.13,9.73,9.97,284379,1000.0,1013.0,973.0,997.0,2843.79,0.0,1.0
2021-09-14,10.32,10.8,10.19,10.41,530227,1032.0,1080.0,1019.0,1041.0,5302.27,0.0,1.0
2021-09-15,10.32,10.6399,10.21,10.32,376292,1032.0,1063.99,1021.0,1032.0,3762.92,0.0,1.0
2021-09-16,11.06,11.4,10.58,10.62,707581,1106.0,1140.0,1058.0,1062.0,7075.81,0.0,1.0
2021-09-17,10.94,11.2,10.835,11.09,1278850,1094.0,1120.0,1083.5,1109.0,12788.5,0.0,1.0
2021-09-20,9.77,10.65,9.595,10.56,450923,977.0,1065.0,959.5,1056.0,4509.23,0.0,1.0
2021-09-21,10.13,10.33,9.63,9.9,313587,1013.0,1033.0,963.0,990.0,3135.87,0.0,1.0
2021-09-22,10.66,10.69,10.0992,10.23,305667,1066.0,1069.0,1009.92,1023.0,3056.67,0.0,1.0
2021-09-23,10.8,10.8509,10.52,10.74,242466,1080.0,1085.09,1052.0,1074.0,2424.66,0.0,1.0
2021-09-24,10.59,10.81,10.44,10.65,224784,1059.0,1081.0,1044.0,1065.0,2247.84,0.0,1.0
2021-09-27,10.8,11.02,10.6,10.6,264213,1080.0,1102.0,1060.0,1060.0,2642.13,0.0,1.0
2021-09-28,10.39,10.68,10.38,10.65,284514,1039.0,1068.0,1038.0,1065.0,2845.14,0.0,1.0
2021-09-29,10.29,10.4749,10.0,10.45,275770,1029.0,1047.49,1000.0,1045.0,2757.7,0.0,1.0
2021-09-30,9.99,10.34,9.97,10.19,425460,999.0,1034.0,997.0,1019.0,4254.6,0.0,1.0
2021-10-01,10.15,10.38,9.91,10.12,845780,1015.0,1038.0,991.0,1012.0,8457.8,0.0,1.0
2021-10-04,10.23,10.39,9.9307,10.09,334733,1023.0,1039.0,993.07,1009.0,3347.33,0.0,1.0
2021-10-05,10.46,10.62,10.18,10.25,275391,1046.0,1062.0,1018.0,1025.0,2753.91,0.0,1.0
2021-10-06,11.2,11.24,10.4786,10.6,726105,1120.0,1124.0,1047.86,1060.0,7261.05,0.0,1.0
2021-10-07,11.82,11.97,11.26,11.26,818532,1182.0,1197.0,1126.0,1126.0,8185.32,0.0,1.0
2021-10-08,11.85,12.009,11.69,11.82,419268,1185.0,1200.9,1169.0,1182.0,4192.68,0.0,1.0
2021-10-11,11.1,11.83,11.07,11.83,428767,1110.0,1183.0,1107.0,1183.0,4287.67,0.0,1.0
2021-10-12,11.24,11.79,11.02,11.19,509136,1124.0,1179.0,1102.0,1119.0,5091.36,0.0,1.0
2021-10-13,11.05,11.34,10.67,11.18,291203,1105.0,1134.0,1067.0,1118.0,2912.03,0.0,1.0
2021-10-14,10.95,11.21,10.81,11.21,382332,1095.0,1121.0,1081.0,1121.0,3823.32,0.0,1.0
2021-10-15,10.56,11.33,10.54,11.15,349498,1056.0,1133.0,1054.0,1115.0,3494.98,0.0,1.0
2021-10-18,10.54,10.76,10.35,10.55,345525,1054.0,1076.0,1035.0,1055.0,3455.25,0.0,1.0
2021-10-19,10.51,10.75,10.32,10.75,262073,1051.0,1075.0,1032.0,1075.0,2620.73,0.0,1.0
2021-10-20,10.45,10.73,10.34,10.44,198669,1045.0,1073.0,1034.0,1044.0,1986.69,0.0,1.0
2021-10-21,10.43,10.76,10.32,10.46,444976,1043.0,1076.0,1032.0,1046.0,4449.76,0.0,1.0
2021-10-22,9.98,10.51,9.9,10.51,346847,998.0,1051.0,990.0,1051.0,3468.47,0.0,1.0
2021-10-25,10.46,10.55,10.03,10.03,316229,1046.0,1055.0,1003.0,1003.0,3162.29,0.0,1.0
2021-10-26,10.51,10.58,10.31,10.42,210295,1051.0,1058.0,1031.0,1042.0,2102.95,0.0,1.0
2021-10-27,10.3,10.53,9.93,10.53,447456,1030.0,1053.0,993.0,1053.0,4474.56,0.0,1.0
2021-10-28,10.5,10.59,10.155,10.23,271959,1050.0,1059.0,1015.5,1023.0,2719.59,0.0,1.0
2021-10-29,10.38,10.53,10.27,10.42,229977,1038.0,1053.0,1027.0,1042.0,2299.77,0.0,1.0
2021-11-01,10.89,11.11,10.39,10.43,306427,1089.0,1111.0,1039.0,1043.0,3064.27,0.0,1.0
2021-11-02,9.99,10.74,9.37,10.74,1234300,999.0,1074.0,937.0,1074.0,12343,0.0,1.0
2021-11-03,10.47,10.84,10.0,10.01,405738,1047.0,1084.0,1000.0,1001.0,4057.38,0.0,1.0
2021-11-04,10.23,10.54,10.06,10.52,260774,1023.0,1054.0,1006.0,1052.0,2607.74,0.0,1.0
2021-11-05,10.56,10.71,10.23,10.34,309819,1056.0,1071.0,1023.0,1034.0,3098.19,0.0,1.0
2021-11-08,10.81,10.91,10.44,10.56,413092,1081.0,1091.0,1044.0,1056.0,4130.92,0.0,1.0
2021-11-09,10.7,11.01,10.65,10.76,289327,1070.0,1101.0,1065.0,1076.0,2893.27,0.0,1.0
2021-11-10,10.43,10.77,10.4,10.75,215971,1043.0,1077.0,1040.0,1075.0,2159.71,0.0,1.0
2021-11-11,10.46,10.71,10.41,10.61,209803,1046.0,1071.0,1041.0,1061.0,2098.03,0.0,1.0
2021-11-12,10.44,10.6,10.29,10.6,278798,1044.0,1060.0,1029.0,1060.0,2787.98,0.0,1.0
2021-11-15,10.34,10.64,10.01,10.57,526515,1034.0,1064.0,1001.0,1057.0,5265.15,0.0,1.0
2021-11-16,10.47,10.52,10.25,10.32,264352,1047.0,1052.0,1025.0,1032.0,2643.52,0.0,1.0
2021-11-17,10.37,10.58,10.255,10.4,163820,1037.0,1058.0,1025.5,1040.0,1638.2,0.0,1.0
2021-11-18,10.45,10.55,9.86,10.46,490597,1045.0,1055.0,986.0,1046.0,4905.97,0.0,1.0
2021-11-19,10.25,10.5,10.14,10.37,601311,1025.0,1050.0,1014.0,1037.0,6013.11,0.0,1.0
2021-11-22,10.16,10.4407,9.91,10.3,333831,1016.0,1044.07,991.0,1030.0,3338.31,0.0,1.0
2021-11-23,9.43,10.22,9.37,10.22,407574,943.0,1022.0,937.0,1022.0,4075.74,0.0,1.0
2021-11-24,9.84,9.948,9.24,9.32,561371,984.0,994.8,924.0,932.0,5613.71,0.0,1.0
2021-11-26,9.44,9.46,8.85,9.37,410559,944.0,946.0,885.0,937.0,4105.59,0.0,1.0
2021-11-29,8.88,9.74,8.84,9.74,631481,888.0,974.0,884.0,974.0,6314.81,0.0,1.0
2021-11-30,7.02,8.07,6.85,7.18,1767794,702.0,807.0,685.0,718.0,17677.94,0.0,1.0
2021-12-01,6.78,7.23,6.77,7.1,1057923,678.0,723.0,677.0,710.0,10579.23,0.0,1.0
2021-12-02,6.97,7.16,6.5295,6.71,685014,697.0,716.0,652.95,671.0,6850.14,0.0,1.0
2021-12-03,6.71,7.0699,6.56,6.94,608039,671.0,706.99,656.0,694.0,6080.39,0.0,1.0
2021-12-06,7.17,7.36,6.865,6.865,974335,717.0,736.0,686.5,686.5,9743.35,0.0,1.0
2021-12-07,7.3,7.51,7.06,7.4,623504,730.0,751.0,706.0,740.0,6235.04,0.0,1.0
2021-12-08,7.32,7.4515,7.16,7.28,300065,732.0,745.15,716.0,728.0,3000.65,0.0,1.0
2021-12-09,7.23,7.62,7.23,7.25,316031,723.0,762.0,723.0,725.0,3160.31,0.0,1.0
2021-12-10,7.19,7.74,7.16,7.27,352979,719.0,774.0,716.0,727.0,3529.79,0.0,1.0
2021-12-13,6.95,7.56,6.885,7.32,490964,695.0,756.0,688.5,732.0,4909.64,0.0,1.0
2021-12-14,6.99,7.36,6.85,6.9,439121,699.0,736.0,685.0,690.0,4391.21,0.0,1.0
2021-12-15,7.0,7.15,6.74,7.0,982528,700.0,715.0,674.0,700.0,9825.28,0.0,1.0
2021-12-16,6.77,7.56,6.705,7.22,761248,677.0,756.0,670.5,722.0,7612.48,0.0,1.0
2021-12-17,6.56,7.1384,6.53,6.73,3392266,656.0,713.84,653.0,673.0,33922.66,0.0,1.0
2021-12-20,6.43,6.52,6.24,6.45,704857,643.0,652.0,624.0,645.0,7048.57,0.0,1.0
2021-12-21,6.66,6.69,6.48,6.5,533545,666.0,669.0,648.0,650.0,5335.45,0.0,1.0
2021-12-22,6.66,6.79,6.56,6.66,305684,666.0,679.0,656.0,666.0,3056.84,0.0,1.0
2021-12-23,6.69,6.81,6.55,6.66,305492,669.0,681.0,655.0,666.0,3054.92,0.0,1.0
2021-12-27,6.75,6.84,6.54,6.66,371965,675.0,684.0,654.0,666.0,3719.65,0.0,1.0
2021-12-28,6.58,6.83,6.542,6.72,512589,658.0,683.0,654.2,672.0,5125.89,0.0,1.0
2021-12-29,6.7,7.0,6.65,7.0,516855,670.0,700.0,665.0,700.0,5168.55,0.0,1.0
2021-12-30,6.74,6.98,6.64,6.65,430160,674.0,698.0,664.0,665.0,4301.6,0.0,1.0
2021-12-31,6.81,6.84,6.62,6.72,746025,681.0,684.0,662.0,672.0,7460.25,0.0,1.0
2022-01-03,7.05,7.19,6.9,6.93,349245,705.0,719.0,690.0,693.0,3492.45,0.0,1.0
2022-01-04,7.35,7.45,7.19,7.23,484986,735.0,745.0,719.0,723.0,4849.86,0.0,1.0
2022-01-05,6.82,7.36,6.8,7.34,446107,682.0,736.0,680.0,734.0,4461.07,0.0,1.0
2022-01-06,6.8,6.97,6.75,6.84,287104,680.0,697.0,675.0,684.0,2871.04,0.0,1.0
2022-01-07,6.7,6.89,6.655,6.77,387925,670.0,689.0,665.5,677.0,3879.25,0.0,1.0
2022-01-10,6.55,6.665,6.34,6.63,467072,655.0,666.5,634.0,663.0,4670.72,0.0,1.0
2022-01-11,6.59,6.63,6.34,6.51,444948,659.0,663.0,634.0,651.0,4449.48,0.0,1.0
2022-01-12,6.4,6.7,6.35,6.67,327868,640.0,670.0,635.0,667.0,3278.68,0.0,1.0
2022-01-13,6.37,6.54,6.35,6.45,310965,637.0,654.0,635.0,645.0,3109.65,0.0,1.0
2022-01-14,6.15,6.345,6.05,6.27,409265,615.0,634.5,605.0,627.0,4092.65,0.0,1.0
2022-01-18,6.09,6.24,6.0,6.05,397900,609.0,624.0,600.0,605.0,3979,0.0,1.0
2022-01-19,6.05,6.24,6.04,6.18,250956,605.0,624.0,604.0,618.0,2509.56,0.0,1.0
2022-01-20,5.74,6.16,5.71,6.08,334509,574.0,616.0,571.0,608.0,3345.09,0.0,1.0
2022-01-21,5.62,5.915,5.57,5.67,476970,562.0,591.5,557.0,567.0,4769.7,0.0,1.0
2022-01-24,5.78,5.81,5.34,5.55,464901,578.0,581.0,534.0,555.0,4649.01,0.0,1.0
2022-01-25,5.8,5.91,5.62,5.77,281412,580.0,591.0,562.0,577.0,2814.12,0.0,1.0
2022-01-26,5.58,5.98,5.51,5.92,313288,558.0,598.0,551.0,592.0,3132.88,0.0,1.0
2022-01-27,5.44,5.72,5.39,5.62,309861,544.0,572.0,539.0,562.0,3098.61,0.0,1.0
2022-01-28,5.65,5.65,5.375,5.4,289263,565.0,565.0,537.5,540.0,2892.63,0.0,1.0
2022-01-31,6.02,6.02,5.55,5.55,311013,602.0,602.0,555.0,555.0,3110.13,0.0,1.0
2022-02-01,5.98,6.13,5.82,6.03,357702,598.0,613.0,582.0,603.0,3577.02,0.0,1.0
2022-02-02,5.89,6.03,5.7,6.03,277999,589.0,603.0,570.0,603.0,2779.99,0.0,1.0
2022-02-03,5.81,5.88,5.73,5.77,184533,581.0,588.0,573.0,577.0,1845.33,0.0,1.0
2022-02-04,5.88,5.92,5.62,5.82,193621,588.0,592.0,562.0,582.0,1936.21,0.0,1.0
2022-02-07,5.9,5.97,5.74,5.88,239287,590.0,597.0,574.0,588.0,2392.87,0.0,1.0
2022-02-08,6.13,6.17,5.86,5.93,191387,613.0,617.0,586.0,593.0,1913.87,0.0,1.0
2022-02-09,6.14,6.29,6.03,6.2,257167,614.0,629.0,603.0,620.0,2571.67,0.0,1.0
2022-02-10,5.93,6.18,5.93,6.01,382253,593.0,618.0,593.0,601.0,3822.53,0.0,1.0
2022-02-11,5.81,6.04,5.72,5.93,288876,581.0,604.0,572.0,593.0,2888.76,0.0,1.0
2022-02-14,5.82,6.01,5.77,5.79,236167,582.0,601.0,577.0,579.0,2361.67,0.0,1.0
2022-02-15,6.07,6.11,5.87,5.89,188019,607.0,611.0,587.0,589.0,1880.19,0.0,1.0
2022-02-16,5.91,6.07,5.82,6.07,160874,591.0,607.0,582.0,607.0,1608.74,0.0,1.0
2022-02-17,5.81,5.94,5.77,5.8,189335,581.0,594.0,577.0,580.0,1893.35,0.0,1.0
2022-02-18,5.57,5.84,5.53,5.73,267187,557.0,584.0,553.0,573.0,2671.87,0.0,1.0
2022-02-22,5.39,5.6,5.3,5.54,282264,539.0,560.0,530.0,554.0,2822.64,0.0,1.0
2022-02-23,5.09,5.5,5.08,5.48,390520,509.0,550.0,508.0,548.0,3905.2,0.0,1.0
2022-02-24,5.3,5.335,4.7707,4.86,365919,530.0,533.5,477.07,486.0,3659.19,0.0,1.0
2022-02-25,5.38,5.43,5.17,5.34,216040,538.0,543.0,517.0,534.0,2160.4,0.0,1.0
2022-02-28,5.48,5.5004,5.3,5.3,306375,548.0,550.04,530.0,530.0,3063.75,0.0,1.0
2022-03-01,5.29,5.5,5.28,5.5,225595,529.0,550.0,528.0,550.0,2255.95,0.0,1.0
2022-03-02,5.44,5.72,5.35,5.35,464036,544.0,572.0,535.0,535.0,4640.36,0.0,1.0
2022-03-03,5.33,5.64,5.25,5.49,299583,533.0,564.0,525.0,549.0,2995.83,0.0,1.0
2022-03-04,5.03,5.265,5.0016,5.26,249513,503.0,526.5,500.16,526.0,2495.13,0.0,1.0
2022-03-07,4.79,5.07,4.77,5.01,510866,479.0,507.0,477.0,501.0,5108.66,0.0,1.0
2022-03-08,3.89,4.5,3.6301,4.27,1225909,389.0,450.0,363.01,427.0,12259.09,0.0,1.0
2022-03-09,4.01,4.17,3.82,3.88,493873,401.0,417.0,382.0,388.0,4938.73,0.0,1.0
2022-03-10,4.08,4.1,3.78,3.87,789994,408.0,410.0,378.0,387.0,7899.94,0.0,1.0
2022-03-11,3.87,4.34,3.825,4.13,613953,387.0,434.0,382.5,413.0,6139.53,0.0,1.0
2022-03-14,3.65,3.94,3.54,3.91,596921,365.0,394.0,354.0,391.0,5969.21,0.0,1.0
2022-03-15,4.1,4.16,3.76,3.76,766770,410.0,416.0,376.0,376.0,7667.7,0.0,1.0
2022-03-16,4.16,4.225,3.98,3.98,573095,416.0,422.5,398.0,398.0,5730.95,0.0,1.0
2022-03-17,4.05,4.195,4.0,4.07,477833,405.0,419.5,400.0,407.0,4778.33,0.0,1.0
2022-03-18,4.19,4.22,3.94,4.04,841569,419.0,422.0,394.0,404.0,8415.69,0.0,1.0
2022-03-21,4.34,4.45,4.1396,4.23,679534,434.0,445.0,413.96,423.0,6795.34,0.0,1.0
2022-03-22,4.27,4.42,4.19,4.35,511514,427.0,442.0,419.0,435.0,5115.14,0.0,1.0
2022-03-23,4.2,4.27,4.0,4.2,539186,420.0,427.0,400.0,420.0,5391.86,0.0,1.0
2022-03-24,4.03,4.19,4.0,4.19,467369,403.0,419.0,400.0,419.0,4673.69,0.0,1.0
2022-03-25,4.08,4.16,3.9,4.01,630197,408.0,416.0,390.0,401.0,6301.97,0.0,1.0
2022-03-28,3.66,3.94,3.45,3.65,3615344,366.0,394.0,345.0,365.0,36153.44,0.0,1.0
2022-03-29,3.82,3.92,3.53,3.76,2003497,382.0,392.0,353.0,376.0,20034.97,0.0,1.0
2022-03-30,3.48,3.73,3.46,3.73,2034109,348.0,373.0,346.0,373.0,20341.09,0.0,1.0
2022-03-31,3.58,3.62,3.38,3.55,1938179,358.0,362.0,338.0,355.0,19381.79,0.0,1.0
2022-04-01,3.75,3.93,3.54,3.56,8601564,375.0,393.0,354.0,356.0,86015.64,0.0,1.0
2022-04-04,3.81,3.915,3.71,3.75,1173525,381.0,391.5,371.0,375.0,11735.25,0.0,1.0
2022-04-05,3.62,3.98,3.62,3.83,1227429,362.0,398.0,362.0,383.0,12274.29,0.0,1.0
2022-04-06,3.53,3.6306,3.444,3.6,974438,353.0,363.06,344.4,360.0,9744.38,0.0,1.0
2022-04-07,3.41,3.55,3.36,3.53,919740,341.0,355.0,336.0,353.0,9197.4,0.0,1.0
2022-04-08,3.39,3.485,3.325,3.39,583271,339.0,348.5,332.5,339.0,5832.71,0.0,1.0
2022-04-11,3.41,3.469,3.305,3.37,781792,341.0,346.9,330.5,337.0,7817.92,0.0,1.0
2022-04-12,3.45,3.575,3.4,3.46,480559,345.0,357.5,340.0,346.0,4805.59,0.0,1.0
2022-04-13,3.6,3.67,3.4,3.45,631770,360.0,367.0,340.0,345.0,6317.7,0.0,1.0
2022-04-14,3.62,3.68,3.51,3.61,712445,362.0,368.0,351.0,361.0,7124.45,0.0,1.0
2022-04-18,3.72,3.81,3.64,3.7,738117,372.0,381.0,364.0,370.0,7381.17,0.0,1.0
2022-04-19,3.74,3.81,3.5997,3.69,500937,374.0,381.0,359.97,369.0,5009.37,0.0,1.0
2022-04-20,3.68,3.76,3.62,3.75,376324,368.0,376.0,362.0,375.0,3763.24,0.0,1.0
2022-04-21,3.49,3.7534,3.44,3.74,475838,349.0,375.34,344.0,374.0,4758.38,0.0,1.0
2022-04-22,3.34,3.49,3.32,3.44,460630,334.0,349.0,332.0,344.0,4606.3,0.0,1.0
2022-04-25,3.45,3.46,3.3,3.32,455108,345.0,346.0,330.0,332.0,4551.08,0.0,1.0
2022-04-26,3.26,3.39,3.25,3.39,504375,326.0,339.0,325.0,339.0,5043.75,0.0,1.0
2022-04-27,3.18,3.32,3.17,3.28,478798,318.0,332.0,317.0,328.0,4787.98,0.0,1.0
2022-04-28,3.19,3.26,3.08,3.23,553187,319.0,326.0,308.0,323.0,5531.87,0.0,1.0
2022-04-29,3.04,3.22,3.03,3.16,489929,304.0,322.0,303.0,316.0,4899.29,0.0,1.0
2022-05-02,3.07,3.125,2.95,3.04,555240,307.0,312.5,295.0,304.0,5552.4,0.0,1.0
2022-05-03,2.96,3.04,2.94,3.03,910321,296.0,304.0,294.0,303.0,9103.21,0.0,1.0
2022-05-04,2.99,3.01,2.82,2.98,659121,299.0,301.0,282.0,298.0,6591.21,0.0,1.0
2022-05-05,2.72,2.95,2.7,2.94,528790,272.0,295.0,270.0,294.0,5287.9,0.0,1.0
2022-05-06,2.68,2.75,2.6,2.7,652317,268.0,275.0,260.0,270.0,6523.17,0.0,1.0
2022-05-09,2.52,2.64,2.49,2.61,615553,252.0,264.0,249.0,261.0,6155.53,0.0,1.0
2022-05-10,2.55,2.68,2.48,2.57,757447,255.0,268.0,248.0,257.0,7574.47,0.0,1.0
2022-05-11,2.39,2.6384,2.38,2.55,501980,239.0,263.84,238.0,255.0,5019.8,0.0,1.0
2022-05-12,2.49,2.595,2.34,2.36,525359,249.0,259.5,234.0,236.0,5253.59,0.0,1.0
2022-05-13,2.49,2.61,2.49,2.53,464647,249.0,261.0,249.0,253.0,4646.47,0.0,1.0
2022-05-16,2.37,2.53,2.37,2.5,422800,237.0,253.0,237.0,250.0,4228,0.0,1.0
2022-05-17,2.54,2.5459,2.38,2.46,691476,254.0,254.59,238.0,246.0,6914.76,0.0,1.0
2022-05-18,2.37,2.54,2.36,2.52,624892,237.0,254.0,236.0,252.0,6248.92,0.0,1.0
2022-05-19,2.35,2.45,2.32,2.34,401276,235.0,245.0,232.0,234.0,4012.76,0.0,1.0
2022-05-20,2.2,2.39,2.15,2.39,751694,220.0,239.0,215.0,239.0,7516.94,0.0,1.0
2022-05-23,2.2,2.24,2.08,2.24,559512,220.0,224.0,208.0,224.0,5595.12,0.0,1.0
2022-05-24,2.03,2.18,2.0,2.18,692031,203.0,218.0,200.0,218.0,6920.31,0.0,1.0
2022-05-25,2.17,2.2,2.0,2.02,625989,217.0,220.0,200.0,202.0,6259.89,0.0,1.0
2022-05-26,2.35,2.36,2.17,2.17,526622,235.0,236.0,217.0,217.0,5266.22,0.0,1.0
2022-05-27,2.5,2.52,2.36,2.37,501324,250.0,252.0,236.0,237.0,5013.24,0.0,1.0
2022-05-31,2.51,2.53,2.37,2.45,571296,251.0,253.0,237.0,245.0,5712.96,0.0,1.0
2022-06-01,2.5,2.52,2.4,2.51,588688,250.0,252.0,240.0,251.0,5886.88,0.0,1.0
2022-06-02,2.7,2.77,2.51,2.51,507177,270.0,277.0,251.0,251.0,5071.77,0.0,1.0
2022-06-03,2.77,2.77,2.55,2.64,560307,277.0,277.0,255.0,264.0,5603.07,0.0,1.0
2022-06-06,2.81,2.85,2.69,2.76,612489,281.0,285.0,269.0,276.0,6124.89,0.0,1.0
2022-06-07,2.96,3.01,2.76,2.76,740329,296.0,301.0,276.0,276.0,7403.29,0.0,1.0
2022-06-08,2.86,2.96,2.85,2.95,362621,286.0,296.0,285.0,295.0,3626.21,0.0,1.0
2022-06-09,2.79,2.865,2.75,2.81,463526,279.0,286.5,275.0,281.0,4635.26,0.0,1.0
2022-06-10,2.53,2.725,2.495,2.72,780131,253.0,272.5,249.5,272.0,7801.31,0.0,1.0
2022-06-13,2.46,2.46,2.3301,2.45,536598,246.0,246.0,233.01,245.0,5365.98,0.0,1.0
2022-06-14,2.26,2.52,2.18,2.45,773785,226.0,252.0,218.0,245.0,7737.85,0.0,1.0
2022-06-15,2.45,2.46,2.22,2.27,767077,245.0,246.0,222.0,227.0,7670.77,0.0,1.0
2022-06-16,2.36,2.38,2.26,2.35,839260,236.0,238.0,226.0,235.0,8392.6,0.0,1.0
2022-06-17,2.57,2.57,2.33,2.38,1677676,257.0,257.0,233.0,238.0,16776.76,0.0,1.0
2022-06-21,2.63,2.65,2.4922,2.6,723826,263.0,265.0,249.22,260.0,7238.26,0.0,1.0
2022-06-22,2.83,2.84,2.61,2.62,672984,283.0,284.0,261.0,262.0,6729.84,0.0,1.0
2022-06-23,3.07,3.07,2.82,2.83,694825,307.0,307.0,282.0,283.0,6948.25,0.0,1.0
2022-06-24,3.23,3.32,3.036,3.09,6384690,323.0,332.0,303.6,309.0,63846.9,0.0,1.0
2022-06-27,3.15,3.31,3.025,3.28,1019826,315.0,331.0,302.5,328.0,10198.26,0.0,1.0
2022-06-28,2.97,3.26,2.955,3.17,1121976,297.0,326.0,295.5,317.0,11219.76,0.0,1.0
2022-06-29,2.9,2.965,2.57,2.61,1763770,290.0,296.5,257.0,261.0,17637.7,0.0,1.0
2022-06-30,2.93,3.08,2.81,2.84,876943,293.0,308.0,281.0,284.0,8769.43,0.0,1.0
2022-07-01,2.95,3.035,2.89,2.92,872820,295.0,303.5,289.0,292.0,8728.2,0.0,1.0
2022-07-05,3.05,3.0791,2.8,2.89,630015,305.0,307.91,280.0,289.0,6300.15,0.0,1.0
2022-07-06,2.96,3.11,2.88,3.04,471179,296.0,311.0,288.0,304.0,4711.79,0.0,1.0
2022-07-07,3.04,3.075,2.92,2.99,386911,304.0,307.5,292.0,299.0,3869.11,0.0,1.0
2022-07-08,2.92,3.135,2.92,3.01,694619,292.0,313.5,292.0,301.0,6946.19,0.0,1.0
2022-07-11,2.81,2.94,2.79,2.89,436057,281.0,294.0,279.0,289.0,4360.57,0.0,1.0
2022-07-12,2.78,2.855,2.76,2.82,273073,278.0,285.5,276.0,282.0,2730.73,0.0,1.0
2022-07-13,2.66,2.76,2.645,2.73,331919,266.0,276.0,264.5,273.0,3319.19,0.0,1.0
2022-07-14,2.64,2.68,2.57,2.61,448754,264.0,268.0,257.0,261.0,4487.54,0.0,1.0
2022-07-15,2.65,2.75,2.62,2.68,228823,265.0,275.0,262.0,268.0,2288.23,0.0,1.0
2022-07-18,2.64,2.77,2.64,2.72,248716,264.0,277.0,264.0,272.0,2487.16,0.0,1.0
2022-07-19,2.75,2.785,2.67,2.68,257747,275.0,278.5,267.0,268.0,2577.47,0.0,1.0
2022-07-20,2.82,2.87,2.74,2.74,258175,282.0,287.0,274.0,274.0,2581.75,0.0,1.0
2022-07-21,2.84,2.865,2.745,2.82,196548,284.0,286.5,274.5,282.0,1965.48,0.0,1.0
2022-07-22,2.77,2.89,2.7,2.82,251424,277.0,289.0,270.0,282.0,2514.24,0.0,1.0
2022-07-25,2.86,2.895,2.74,2.78,210007,286.0,289.5,274.0,278.0,2100.07,0.0,1.0
2022-07-26,2.72,2.88,2.72,2.87,269776,272.0,288.0,272.0,287.0,2697.76,0.0,1.0
2022-07-27,2.74,2.8,2.69,2.75,240810,274.0,280.0,269.0,275.0,2408.1,0.0,1.0
2022-07-28,2.75,2.795,2.655,2.76,224862,275.0,279.5,265.5,276.0,2248.62,0.0,1.0
2022-07-29,2.71,2.8,2.65,2.76,203544,271.0,280.0,265.0,276.0,2035.44,0.0,1.0
2022-08-01,2.65,2.7788,2.65,2.68,238095,265.0,277.88,265.0,268.0,2380.95,0.0,1.0
2022-08-02,2.65,2.73,2.62,2.64,153546,265.0,273.0,262.0,264.0,1535.46,0.0,1.0
2022-08-03,2.75,2.78,2.68,2.71,186154,275.0,278.0,268.0,271.0,1861.54,0.0,1.0
2022-08-04,2.65,2.81,2.65,2.77,376437,265.0,281.0,265.0,277.0,3764.37,0.0,1.0
2022-08-05,2.59,2.685,2.55,2.62,290614,259.0,268.5,255.0,262.0,2906.14,0.0,1.0
2022-08-08,2.7,2.755,2.63,2.63,242515,270.0,275.5,263.0,263.0,2425.15,0.0,1.0
2022-08-09,2.58,2.7,2.55,2.69,199738,258.0,270.0,255.0,269.0,1997.38,0.0,1.0
2022-08-10,2.76,2.79,2.64,2.64,166205,276.0,279.0,264.0,264.0,1662.05,0.0,1.0
2022-08-11,2.85,2.915,2.76,2.78,188700,285.0,291.5,276.0,278.0,1887,0.0,1.0
2022-08-12,2.91,2.92,2.825,2.88,220305,291.0,292.0,282.5,288.0,2203.05,0.0,1.0
2022-08-15,2.86,2.92,2.85,2.9,265700,286.0,292.0,285.0,290.0,2657,0.0,1.0
2022-08-16,3.17,3.21,2.82,2.86,614793,317.0,321.0,282.0,286.0,6147.93,0.0,1.0
2022-08-17,3.07,3.1943,3.04,3.14,313238,307.0,319.43,304.0,314.0,3132.38,0.0,1.0
2022-08-18,2.94,3.08,2.87,3.08,333386,294.0,308.0,287.0,308.0,3333.86,0.0,1.0
2022-08-19,2.65,2.89,2.645,2.88,295373,265.0,289.0,264.5,288.0,2953.73,0.0,1.0
2022-08-22,2.41,2.6187,2.405,2.61,269825,241.0,261.87,240.5,261.0,2698.25,0.0,1.0
2022-08-23,2.42,2.44,2.385,2.42,228158,242.0,244.0,238.5,242.0,2281.58,0.0,1.0
2022-08-24,2.41,2.45,2.37,2.42,125280,241.0,245.0,237.0,242.0,1252.8,0.0,1.0
2022-08-25,2.44,2.45,2.3589,2.45,145234,244.0,245.0,235.89,245.0,1452.34,0.0,1.0
2022-08-26,2.29,2.48,2.255,2.46,338597,229.0,248.0,225.5,246.0,3385.97,0.0,1.0
2022-08-29,2.26,2.31,2.22,2.25,200722,226.0,231.0,222.0,225.0,2007.22,0.0,1.0
2022-08-30,2.26,2.38,2.2,2.33,788712,226.0,238.0,220.0,233.0,7887.12,0.0,1.0
2022-08-31,2.56,2.76,1.9,1.91,1567647,256.0,276.0,190.0,191.0,15676.47,0.0,1.0
2022-09-01,2.69,2.72,2.4002,2.56,390228,269.0,272.0,240.02,256.0,3902.28,0.0,1.0
2022-09-02,2.72,2.74,2.565,2.73,281562,272.0,274.0,256.5,273.0,2815.62,0.0,1.0
2022-09-06,2.71,2.77,2.65,2.73,213434,271.0,277.0,265.0,273.0,2134.34,0.0,1.0
2022-09-07,2.79,2.8099,2.69,2.75,147300,279.0,280.99,269.0,275.0,1473,0.0,1.0
2022-09-08,2.89,2.95,2.76,2.78,170968,289.0,295.0,276.0,278.0,1709.68,0.0,1.0
2022-09-09,3.04,3.0875,2.91,2.92,239230,304.0,308.75,291.0,292.0,2392.3,0.0,1.0
2022-09-12,2.99,3.09,2.93,3.09,128991,299.0,309.0,293.0,309.0,1289.91,0.0,1.0
2022-09-13,2.87,2.91,2.81,2.87,115048,287.0,291.0,281.0,287.0,1150.48,0.0,1.0
2022-09-14,2.76,2.91,2.76,2.91,201654,276.0,291.0,276.0,291.0,2016.54,0.0,1.0
2022-09-15,2.75,2.85,2.72,2.74,157657,275.0,285.0,272.0,274.0,1576.57,0.0,1.0
2022-09-16,2.62,2.69,2.56,2.69,1039102,262.0,269.0,256.0,269.0,10391.02,0.0,1.0
2022-09-19,2.53,2.67,2.435,2.56,229056,253.0,267.0,243.5,256.0,2290.56,0.0,1.0
2022-09-20,2.43,2.51,2.43,2.49,88394,243.0,251.0,243.0,249.0,883.94,0.0,1.0
2022-09-21,2.28,2.45,2.26,2.42,118647,228.0,245.0,226.0,242.0,1186.47,0.0,1.0
2022-09-22,2.28,2.29,2.2016,2.28,141238,228.0,229.0,220.16,228.0,1412.38,0.0,1.0
2022-09-23,2.3,2.3,2.16,2.24,144223,230.0,230.0,216.0,224.0,1442.23,0.0,1.0
2022-09-26,2.19,2.355,2.18,2.28,240919,219.0,235.5,218.0,228.0,2409.19,0.0,1.0
2022-09-27,2.24,2.35,2.2,2.25,95729,224.0,235.0,220.0,225.0,957.29,0.0,1.0
2022-09-28,2.38,2.39,2.26,2.27,141153,238.0,239.0,226.0,227.0,1411.53,0.0,1.0
2022-09-29,2.34,2.37,2.28,2.32,217618,234.0,237.0,228.0,232.0,2176.18,0.0,1.0
2022-09-30,2.4,2.42,2.26,2.35,273624,240.0,242.0,226.0,235.0,2736.24,0.0,1.0
2022-10-03,2.5,2.52,2.37,2.44,179058,250.0,252.0,237.0,244.0,1790.58,0.0,1.0
2022-10-04,2.62,2.7,2.52,2.56,246308,262.0,270.0,252.0,256.0,2463.08,0.0,1.0
2022-10-05,2.6,2.65,2.465,2.6,163527,260.0,265.0,246.5,260.0,1635.27,0.0,1.0
2022-10-06,2.65,2.725,2.59,2.59,167941,265.0,272.5,259.0,259.0,1679.41,0.0,1.0
2022-10-07,2.4,2.6,2.375,2.6,89216,240.0,260.0,237.5,260.0,892.16,0.0,1.0
2022-10-10,2.41,2.4368,2.35,2.4,54055,241.0,243.68,235.0,240.0,540.55,0.0,1.0
2022-10-11,2.48,2.51,2.35,2.39,103573,248.0,251.0,235.0,239.0,1035.73,0.0,1.0
2022-10-12,2.52,2.54,2.45,2.5,69955,252.0,254.0,245.0,250.0,699.55,0.0,1.0
2022-10-13,2.65,2.66,2.38,2.4,156125,265.0,266.0,238.0,240.0,1561.25,0.0,1.0
2022-10-14,2.61,2.66,2.55,2.66,266906,261.0,266.0,255.0,266.0,2669.06,0.0,1.0
2022-10-17,2.57,2.71,2.57,2.68,79311,257.0,271.0,257.0,268.0,793.11,0.0,1.0
2022-10-18,2.66,2.7,2.57,2.64,77363,266.0,270.0,257.0,264.0,773.63,0.0,1.0
2022-10-19,2.6,2.66,2.55,2.61,92829,260.0,266.0,255.0,261.0,928.29,0.0,1.0
2022-10-20,2.6,2.68,2.54,2.59,34775,260.0,268.0,254.0,259.0,347.75,0.0,1.0
2022-10-21,2.56,2.6,2.5,2.57,71382,256.0,260.0,250.0,257.0,713.82,0.0,1.0
2022-10-24,2.36,2.61,2.32,2.61,289374,236.0,261.0,232.0,261.0,2893.74,0.0,1.0
2022-10-25,2.5,2.509,2.35,2.35,87942,250.0,250.9,235.0,235.0,879.42,0.0,1.0
2022-10-26,2.49,2.589,2.46,2.46,62566,249.0,258.9,246.0,246.0,625.66,0.0,1.0
2022-10-27,2.64,2.67,2.5,2.51,230111,264.0,267.0,250.0,251.0,2301.11,0.0,1.0
2022-10-28,2.76,2.83,2.6002,2.65,156869,276.0,283.0,260.02,265.0,1568.69,0.0,1.0
2022-10-31,2.79,2.87,2.7,2.75,287119,279.0,287.0,270.0,275.0,2871.19,0.0,1.0
2022-11-01,2.8,2.85,2.77,2.8,123980,280.0,285.0,277.0,280.0,1239.8,0.0,1.0
2022-11-02,2.82,2.9,2.765,2.79,118043,282.0,290.0,276.5,279.0,1180.43,0.0,1.0
2022-11-03,3.03,3.1,2.76,2.76,256352,303.0,310.0,276.0,276.0,2563.52,0.0,1.0
2022-11-04,3.04,3.18,2.89,3.06,282605,304.0,318.0,289.0,306.0,2826.05,0.0,1.0
2022-11-07,3.11,3.2,3.0,3.06,215469,311.0,320.0,300.0,306.0,2154.69,0.0,1.0
2022-11-08,3.16,3.19,2.9801,3.11,152138,316.0,319.0,298.01,311.0,1521.38,0.0,1.0
2022-11-09,3.04,3.11,3.02,3.1,78628,304.0,311.0,302.0,310.0,786.28,0.0,1.0
2022-11-10,3.07,3.2188,3.06,3.18,123374,307.0,321.88,306.0,318.0,1233.74,0.0,1.0
2022-11-11,3.09,3.2,3.06,3.07,138206,309.0,320.0,306.0,307.0,1382.06,0.0,1.0
2022-11-14,2.92,3.085,2.92,3.04,88882,292.0,308.5,292.0,304.0,888.82,0.0,1.0
2022-11-15,2.98,3.09,2.97,3.03,110742,298.0,309.0,297.0,303.0,1107.42,0.0,1.0
2022-11-16,2.81,2.962,2.7569,2.95,1422694,281.0,296.2,275.69,295.0,14226.94,0.0,1.0
2022-11-17,2.7,2.76,2.68,2.76,52009,270.0,276.0,268.0,276.0,520.09,0.0,1.0
2022-11-18,2.65,2.74,2.6353,2.74,60730,265.0,274.0,263.53,274.0,607.3,0.0,1.0
2022-11-21,2.59,2.65,2.57,2.64,49056,259.0,265.0,257.0,264.0,490.56,0.0,1.0
2022-11-22,2.65,2.69,2.55,2.585,112855,265.0,269.0,255.0,258.5,1128.55,0.0,1.0
2022-11-23,2.56,2.68,2.56,2.65,91834,256.0,268.0,256.0,265.0,918.34,0.0,1.0
2022-11-25,2.54,2.629,2.53,2.59,32773,254.0,262.9,253.0,259.0,327.73,0.0,1.0
2022-11-28,2.39,2.551,2.39,2.55,86791,239.0,255.1,239.0,255.0,867.91,0.0,1.0
2022-11-29,2.4,2.48,2.34,2.39,84211,240.0,248.0,234.0,239.0,842.11,0.0,1.0
2022-11-30,2.54,2.55,2.34,2.34,129515,254.0,255.0,234.0,234.0,1295.15,0.0,1.0
2022-12-01,2.52,2.59,2.47,2.59,109458,252.0,259.0,247.0,259.0,1094.58,0.0,1.0
2022-12-02,2.67,2.74,2.44,2.44,216446,267.0,274.0,244.0,244.0,2164.46,0.0,1.0
2022-12-05,2.55,2.7,2.5,2.58,302178,255.0,270.0,250.0,258.0,3021.78,0.0,1.0
2022-12-06,1.85,2.4,1.51,2.4,4656183,185.0,240.0,151.0,240.0,46561.83,0.0,1.0
2022-12-07,1.52,1.85,1.52,1.85,2544335,152.0,185.0,152.0,185.0,25443.35,0.0,1.0
2022-12-08,1.45,1.56,1.39,1.55,1180826,145.0,156.0,139.0,155.0,11808.26,0.0,1.0
2022-12-09,1.46,1.51,1.38,1.42,1315076,146.0,151.0,138.0,142.0,13150.76,0.0,1.0
2022-12-12,1.55,1.5599,1.42,1.45,889719,155.0,155.99,142.0,145.0,8897.19,0.0,1.0
2022-12-13,1.64,1.66,1.51,1.51,1045597,164.0,166.0,151.0,151.0,10455.97,0.0,1.0
2022-12-14,1.85,1.94,1.59,1.63,1967473,185.0,194.0,159.0,163.0,19674.73,0.0,1.0
2022-12-15,1.74,1.83,1.7,1.83,529523,174.0,183.0,170.0,183.0,5295.23,0.0,1.0
2022-12-16,1.81,1.85,1.69,1.71,1111404,181.0,185.0,169.0,171.0,11114.04,0.0,1.0
2022-12-19,1.74,1.84,1.71,1.77,486534,174.0,184.0,171.0,177.0,4865.34,0.0,1.0
2022-12-20,1.72,1.805,1.7,1.76,314160,172.0,180.5,170.0,176.0,3141.6,0.0,1.0
2022-12-21,1.69,1.805,1.68,1.73,402635,169.0,180.5,168.0,173.0,4026.35,0.0,1.0
2022-12-22,1.64,1.7,1.615,1.65,523662,164.0,170.0,161.5,165.0,5236.62,0.0,1.0
2022-12-23,1.59,1.68,1.52,1.64,636808,159.0,168.0,152.0,164.0,6368.08,0.0,1.0
2022-12-27,1.52,1.6585,1.51,1.61,426999,152.0,165.85,151.0,161.0,4269.99,0.0,1.0
2022-12-28,1.48,1.53,1.45,1.53,493588,148.0,153.0,145.0,153.0,4935.88,0.0,1.0
2022-12-29,1.53,1.55,1.48,1.49,309673,153.0,155.0,148.0,149.0,3096.73,0.0,1.0
2022-12-30,1.75,1.76,1.47,1.47,589889,175.0,176.0,147.0,147.0,5898.89,0.0,1.0
2023-01-03,1.86,1.92,1.772,1.78,361210,186.0,192.0,177.2,178.0,3612.1,0.0,1.0
2023-01-04,2.0,2.05,1.885,1.91,302550,200.0,205.0,188.5,191.0,3025.5,0.0,1.0
2023-01-05,1.95,1.975,1.885,1.96,81653,195.0,197.5,188.5,196.0,816.53,0.0,1.0
2023-01-06,1.94,1.99,1.92,1.95,108561,194.0,199.0,192.0,195.0,1085.61,0.0,1.0
2023-01-09,1.92,1.9801,1.91,1.96,133393,192.0,198.01,191.0,196.0,1333.93,0.0,1.0
2023-01-10,1.91,1.98,1.89,1.89,155846,191.0,198.0,189.0,189.0,1558.46,0.0,1.0
2023-01-11,1.88,2.005,1.86,1.92,311250,188.0,200.5,186.0,192.0,3112.5,0.0,1.0
2023-01-12,2.02,2.04,1.89,1.91,259867,202.0,204.0,189.0,191.0,2598.67,0.0,1.0
2023-01-13,2.11,2.11,2.01,2.05,129146,211.0,211.0,201.0,205.0,1291.46,0.0,1.0
2023-01-17,2.03,2.12,2.02,2.1,231080,203.0,212.0,202.0,210.0,2310.8,0.0,1.0
2023-01-18,2.0,2.09,1.99,2.06,144030,200.0,209.0,199.0,206.0,1440.3,0.0,1.0
2023-01-19,1.93,2.01,1.9,1.99,108254,193.0,201.0,190.0,199.0,1082.54,0.0,1.0
2023-01-20,1.84,1.995,1.81,1.92,1823945,184.0,199.5,181.0,192.0,18239.45,0.0,1.0
2023-01-23,2.17,2.19,1.83,1.83,752030,217.0,219.0,183.0,183.0,7520.3,0.0,1.0
2023-01-24,2.25,2.35,2.15,2.15,607865,225.0,235.0,215.0,215.0,6078.65,0.0,1.0
2023-01-25,2.28,2.38,2.18,2.24,333620,228.0,238.0,218.0,224.0,3336.2,0.0,1.0
2023-01-26,2.26,2.34,2.18,2.31,311078,226.0,234.0,218.0,231.0,3110.78,0.0,1.0
2023-01-27,2.37,2.395,2.21,2.25,298322,237.0,239.5,221.0,225.0,2983.22,0.0,1.0
2023-01-30,2.3,2.38,2.265,2.34,305961,230.0,238.0,226.5,234.0,3059.61,0.0,1.0
2023-01-31,2.31,2.37,2.285,2.33,235411,231.0,237.0,228.5,233.0,2354.11,0.0,1.0
2023-02-01,2.3,2.38,2.275,2.31,171430,230.0,238.0,227.5,231.0,1714.3,0.0,1.0
2023-02-02,2.29,2.4,2.28,2.32,323586,229.0,240.0,228.0,232.0,3235.86,0.0,1.0
2023-02-03,2.22,2.32,2.21,2.26,292427,222.0,232.0,221.0,226.0,2924.27,0.0,1.0
2023-02-06,2.3,2.31,2.18,2.2,176216,230.0,231.0,218.0,220.0,1762.16,0.0,1.0
2023-02-07,2.33,2.375,2.2599,2.33,168708,233.0,237.5,225.99,233.0,1687.08,0.0,1.0
2023-02-08,2.37,2.45,2.32,2.35,257023,237.0,245.0,232.0,235.0,2570.23,0.0,1.0
2023-02-09,2.33,2.5,2.32,2.39,206802,233.0,250.0,232.0,239.0,2068.02,0.0,1.0
2023-02-10,2.3,2.36,2.28,2.32,163969,230.0,236.0,228.0,232.0,1639.69,0.0,1.0
2023-02-13,2.4,2.4,2.25,2.31,155008,240.0,240.0,225.0,231.0,1550.08,0.0,1.0
2023-02-14,2.45,2.46,2.305,2.38,275852,245.0,246.0,230.5,238.0,2758.52,0.0,1.0
2023-02-15,2.49,2.52,2.4,2.43,335637,249.0,252.0,240.0,243.0,3356.37,0.0,1.0
2023-02-16,2.41,2.485,2.395,2.48,151076,241.0,248.5,239.5,248.0,1510.76,0.0,1.0
2023-02-17,2.41,2.435,2.38,2.39,108654,241.0,243.5,238.0,239.0,1086.54,0.0,1.0
2023-02-21,2.25,2.4,2.225,2.4,142645,225.0,240.0,222.5,240.0,1426.45,0.0,1.0
2023-02-22,2.19,2.27,2.15,2.26,218676,219.0,227.0,215.0,226.0,2186.76,0.0,1.0
2023-02-23,2.21,2.23,2.155,2.23,93835,221.0,223.0,215.5,223.0,938.35,0.0,1.0
2023-02-24,2.16,2.175,2.1008,2.15,113933,216.0,217.5,210.08,215.0,1139.33,0.0,1.0
2023-02-27,2.14,2.19,2.11,2.19,100029,214.0,219.0,211.0,219.0,1000.29,0.0,1.0
2023-02-28,2.06,2.165,2.01,2.14,277207,206.0,216.5,201.0,214.0,2772.07,0.0,1.0
2023-03-01,1.97,2.105,1.93,2.06,188074,197.0,210.5,193.0,206.0,1880.74,0.0,1.0
2023-03-02,1.94,2.02,1.915,1.96,134099,194.0,202.0,191.5,196.0,1340.99,0.0,1.0
2023-03-03,1.89,1.96,1.88,1.96,295233,189.0,196.0,188.0,196.0,2952.33,0.0,1.0
2023-03-06,1.88,1.96,1.82,1.92,546894,188.0,196.0,182.0,192.0,5468.94,0.0,1.0
2023-03-07,1.98,1.99,1.82,1.89,245532,198.0,199.0,182.0,189.0,2455.32,0.0,1.0
2023-03-08,1.78,2.03,1.75,2.03,525330,178.0,203.0,175.0,203.0,5253.3,0.0,1.0
2023-03-09,1.72,1.8225,1.59,1.82,1384096,172.0,182.25,159.0,182.0,13840.96,0.0,1.0
2023-03-10,1.84,2.5,1.78,2.08,17419017,184.0,250.0,178.0,208.0,174190.17,0.0,1.0
2023-03-13,1.85,2.08,1.77,1.82,1729524,185.0,208.0,177.0,182.0,17295.24,0.0,1.0
2023-03-14,2.02,2.1,1.7935,1.86,1454533,202.0,210.0,179.35,186.0,14545.33,0.0,1.0
2023-03-15,1.81,1.96,1.78,1.96,582666,181.0,196.0,178.0,196.0,5826.66,0.0,1.0
2023-03-16,1.8,1.84,1.785,1.79,292495,180.0,184.0,178.5,179.0,2924.95,0.0,1.0
2023-03-17,1.65,1.775,1.64,1.77,2642462,165.0,177.5,164.0,177.0,26424.62,0.0,1.0
2023-03-20,1.62,1.7395,1.57,1.68,354551,162.0,173.95,157.0,168.0,3545.51,0.0,1.0
2023-03-21,1.68,1.68,1.6,1.63,313732,168.0,168.0,160.0,163.0,3137.32,0.0,1.0
2023-03-22,1.69,1.87,1.69,1.87,455425,169.0,187.0,169.0,187.0,4554.25,0.0,1.0
2023-03-23,1.62,1.71,1.6,1.69,290771,162.0,171.0,160.0,169.0,2907.71,0.0,1.0
2023-03-24,1.55,1.62,1.55,1.57,348617,155.0,162.0,155.0,157.0,3486.17,0.0,1.0
2023-03-27,1.54,1.61,1.535,1.58,354349,154.0,161.0,153.5,158.0,3543.49,0.0,1.0
2023-03-28,1.52,1.545,1.49,1.54,321816,152.0,154.5,149.0,154.0,3218.16,0.0,1.0
2023-03-29,1.55,1.55,1.495,1.51,248323,155.0,155.0,149.5,151.0,2483.23,0.0,1.0
2023-03-30,1.55,1.5899,1.525,1.54,238053,155.0,158.99,152.5,154.0,2380.53,0.0,1.0
2023-03-31,1.52,1.59,1.5,1.55,242380,152.0,159.0,150.0,155.0,2423.8,0.0,1.0
2023-04-03,1.48,1.54,1.48,1.54,150845,148.0,154.0,148.0,154.0,1508.45,0.0,1.0
2023-04-04,1.46,1.49,1.42,1.48,355069,146.0,149.0,142.0,148.0,3550.69,0.0,1.0
2023-04-05,1.47,1.48,1.385,1.43,545410,147.0,148.0,138.5,143.0,5454.1,0.0,1.0
2023-04-06,1.56,1.5701,1.42,1.46,388084,156.0,157.01,142.0,146.0,3880.84,0.0,1.0
2023-04-10,1.58,1.61,1.54,1.59,180281,158.0,161.0,154.0,159.0,1802.81,0.0,1.0
2023-04-11,1.59,1.605,1.55,1.58,122125,159.0,160.5,155.0,158.0,1221.25,0.0,1.0
2023-04-12,1.57,1.66,1.56,1.61,135122,157.0,166.0,156.0,161.0,1351.22,0.0,1.0
2023-04-13,1.62,1.62,1.5,1.55,256817,162.0,162.0,150.0,155.0,2568.17,0.0,1.0
2023-04-14,1.54,1.63,1.54,1.59,148150,154.0,163.0,154.0,159.0,1481.5,0.0,1.0
2023-04-17,1.58,1.58,1.48,1.54,282010,158.0,158.0,148.0,154.0,2820.1,0.0,1.0
2023-04-18,1.56,1.575,1.51,1.55,137666,156.0,157.5,151.0,155.0,1376.66,0.0,1.0
2023-04-19,1.56,1.59,1.51,1.55,283893,156.0,159.0,151.0,155.0,2838.93,0.0,1.0
2023-04-20,1.48,1.555,1.48,1.55,205189,148.0,155.5,148.0,155.0,2051.89,0.0,1.0
2023-04-21,1.43,1.5174,1.41,1.48,261181,143.0,151.74,141.0,148.0,2611.81,0.0,1.0
2023-04-24,1.47,1.49,1.4,1.45,159432,147.0,149.0,140.0,145.0,1594.32,0.0,1.0
2023-04-25,1.46,1.51,1.43,1.43,381799,146.0,151.0,143.0,143.0,3817.99,0.0,1.0
2023-04-26,1.5,1.6,1.42,1.42,308223,150.0,160.0,142.0,142.0,3082.23,0.0,1.0
2023-04-27,1.59,1.6,1.5,1.54,203149,159.0,160.0,150.0,154.0,2031.49,0.0,1.0
2023-04-28,1.56,1.6,1.56,1.59,158806,156.0,160.0,156.0,159.0,1588.06,0.0,1.0
2023-05-01,1.51,1.56,1.48,1.56,169378,151.0,156.0,148.0,156.0,1693.78,0.0,1.0
2023-05-02,1.55,1.57,1.47,1.5,370919,155.0,157.0,147.0,150.0,3709.19,0.0,1.0
2023-05-03,1.5,1.56,1.495,1.53,217322,150.0,156.0,149.5,153.0,2173.22,0.0,1.0
2023-05-04,1.47,1.4998,1.4301,1.49,210889,147.0,149.98,143.01,149.0,2108.89,0.0,1.0
2023-05-05,1.5,1.5,1.44,1.48,201767,150.0,150.0,144.0,148.0,2017.67,0.0,1.0
2023-05-08,1.6,1.63,1.49,1.49,391809,160.0,163.0,149.0,149.0,3918.09,0.0,1.0
2023-05-09,1.61,1.64,1.56,1.56,118006,161.0,164.0,156.0,156.0,1180.06,0.0,1.0
2023-05-10,1.65,1.7003,1.59,1.61,460649,165.0,170.03,159.0,161.0,4606.49,0.0,1.0
2023-05-11,1.6,1.68,1.59,1.65,158588,160.0,168.0,159.0,165.0,1585.88,0.0,1.0
2023-05-12,1.55,1.59,1.53,1.59,73083,155.0,159.0,153.0,159.0,730.83,0.0,1.0
2023-05-15,1.55,1.55,1.52,1.55,103591,155.0,155.0,152.0,155.0,1035.91,0.0,1.0
2023-05-16,1.5,1.54,1.49,1.53,105058,150.0,154.0,149.0,153.0,1050.58,0.0,1.0
2023-05-17,1.48,1.4992,1.44,1.49,278515,148.0,149.92,144.0,149.0,2785.15,0.0,1.0
2023-05-18,1.48,1.48,1.44,1.48,137350,148.0,148.0,144.0,148.0,1373.5,0.0,1.0
2023-05-19,1.41,1.48,1.41,1.47,81525,141.0,148.0,141.0,147.0,815.25,0.0,1.0
2023-05-22,1.46,1.48,1.41,1.44,96601,146.0,148.0,141.0,144.0,966.01,0.0,1.0
2023-05-23,1.43,1.5,1.42,1.44,139584,143.0,150.0,142.0,144.0,1395.84,0.0,1.0
2023-05-24,1.42,1.44,1.41,1.42,71328,142.0,144.0,141.0,142.0,713.28,0.0,1.0
2023-05-25,1.41,1.42,1.4,1.4,123555,141.0,142.0,140.0,140.0,1235.55,0.0,1.0
2023-05-26,1.37,1.42,1.35,1.4,173433,137.0,142.0,135.0,140.0,1734.33,0.0,1.0
2023-05-30,1.38,1.41,1.35,1.4,127698,138.0,141.0,135.0,140.0,1276.98,0.0,1.0
2023-05-31,1.39,1.41,1.25,1.4,447798,139.0,141.0,125.0,140.0,4477.98,0.0,1.0
2023-06-01,1.21,1.36,0.99,1.36,1581453,121.0,136.0,99.0,136.0,15814.53,0.0,1.0
2023-06-02,1.16,1.2,1.08,1.14,682103,116.0,120.0,108.0,114.0,6821.03,0.0,1.0
2023-06-05,1.15,1.21,1.14,1.15,480753,115.0,121.0,114.0,115.0,4807.53,0.0,1.0
2023-06-06,1.12,1.15,1.12,1.12,378742,112.0,115.0,112.0,112.0,3787.42,0.0,1.0
2023-06-07,1.13,1.17,1.09,1.11,497003,113.0,117.0,109.0,111.0,4970.03,0.0,1.0
2023-06-08,1.15,1.195,1.14,1.16,336441,115.0,119.5,114.0,116.0,3364.41,0.0,1.0
2023-06-09,1.12,1.17,1.1,1.13,276558,112.0,117.0,110.0,113.0,2765.58,0.0,1.0
2023-06-12,1.07,1.15,1.07,1.15,228199,107.0,115.0,107.0,115.0,2281.99,0.0,1.0
2023-06-13,1.17,1.19,1.08,1.08,359087,117.0,119.0,108.0,108.0,3590.87,0.0,1.0
2023-06-14,1.2,1.29,1.19,1.2,240363,120.0,129.0,119.0,120.0,2403.63,0.0,1.0
2023-06-15,1.32,1.32,1.2,1.22,364297,132.0,132.0,120.0,122.0,3642.97,0.0,1.0
2023-06-16,1.26,1.3127,1.26,1.31,295705,126.0,131.27,126.0,131.0,2957.05,0.0,1.0
2023-06-20,1.26,1.3,1.26,1.28,226776,126.0,130.0,126.0,128.0,2267.76,0.0,1.0
2023-06-21,1.21,1.26,1.14,1.26,348906,121.0,126.0,114.0,126.0,3489.06,0.0,1.0
2023-06-22,1.16,1.21,1.15,1.19,159497,116.0,121.0,115.0,119.0,1594.97,0.0,1.0
2023-06-23,1.14,1.17,1.09,1.16,415395,114.0,117.0,109.0,116.0,4153.95,0.0,1.0
2023-06-26,1.16,1.17,1.11,1.12,205626,116.0,117.0,111.0,112.0,2056.26,0.0,1.0
2023-06-27,1.18,1.21,1.16,1.21,111230,118.0,121.0,116.0,121.0,1112.3,0.0,1.0
2023-06-28,1.16,1.17,1.1,1.17,272022,116.0,117.0,110.0,117.0,2720.22,0.0,1.0
2023-06-29,1.24,1.25,1.13,1.13,161298,124.0,125.0,113.0,113.0,1612.98,0.0,1.0
2023-06-30,1.26,1.26,1.2,1.24,254339,126.0,126.0,120.0,124.0,2543.39,0.0,1.0
2023-07-03,1.62,1.67,1.26,1.28,2083990,162.0,167.0,126.0,128.0,20839.9,0.0,1.0
2023-07-05,1.64,1.73,1.45,1.59,1368646,164.0,173.0,145.0,159.0,13686.46,0.0,1.0
2023-07-06,2.06,2.24,1.61,1.61,5668179,206.0,224.0,161.0,161.0,56681.79,0.0,1.0
2023-07-07,2.04,2.15,1.95,2.02,1363347,204.0,215.0,195.0,202.0,13633.47,0.0,1.0
2023-07-10,1.78,2.14,1.75,2.03,978051,178.0,214.0,175.0,203.0,9780.51,0.0,1.0
2023-07-11,1.63,1.78,1.555,1.74,774633,163.0,178.0,155.5,174.0,7746.33,0.0,1.0
2023-07-12,1.66,1.7799,1.63,1.72,420722,166.0,177.99,163.0,172.0,4207.22,0.0,1.0
2023-07-13,1.54,1.66,1.4,1.65,889064,154.0,166.0,140.0,165.0,8890.64,0.0,1.0
2023-07-14,1.59,1.67,1.385,1.51,991630,159.0,167.0,138.5,151.0,9916.3,0.0,1.0
2023-07-17,1.27,1.6,1.25,1.6,1156983,127.0,160.0,125.0,160.0,11569.83,0.0,1.0
2023-07-18,1.22,1.3201,1.2115,1.25,502518,122.0,132.01,121.15,125.0,5025.18,0.0,1.0
2023-07-19,1.23,1.288,1.21,1.22,280032,123.0,128.8,121.0,122.0,2800.32,0.0,1.0
2023-07-20,1.24,1.25,1.18,1.24,279061,124.0,125.0,118.0,124.0,2790.61,0.0,1.0
2023-07-21,1.32,1.345,1.21,1.21,722680,132.0,134.5,121.0,121.0,7226.8,0.0,1.0
2023-07-24,1.29,1.34,1.26,1.28,325865,129.0,134.0,126.0,128.0,3258.65,0.0,1.0
2023-07-25,1.36,1.38,1.27,1.28,428640,136.0,138.0,127.0,128.0,4286.4,0.0,1.0
2023-07-26,1.28,1.43,1.245,1.39,562288,128.0,143.0,124.5,139.0,5622.88,0.0,1.0
2023-07-27,1.26,1.3199,1.24,1.28,315623,126.0,131.99,124.0,128.0,3156.23,0.0,1.0
2023-07-28,1.25,1.28,1.21,1.28,745240,125.0,128.0,121.0,128.0,7452.4,0.0,1.0
2023-07-31,1.47,1.54,1.32,1.42,4064523,147.0,154.0,132.0,142.0,40645.23,0.0,1.0
2023-08-01,1.48,1.4999,1.34,1.38,575785,148.0,149.99,134.0,138.0,5757.85,0.0,1.0
2023-08-02,1.53,1.54,1.37,1.48,535570,153.0,154.0,137.0,148.0,5355.7,0.0,1.0
2023-08-03,1.64,1.705,1.51,1.55,1204937,164.0,170.5,151.0,155.0,12049.37,0.0,1.0
2023-08-04,1.64,1.73,1.53,1.65,621473,164.0,173.0,153.0,165.0,6214.73,0.0,1.0
2023-08-07,1.58,1.68,1.58,1.68,304904,158.0,168.0,158.0,168.0,3049.04,0.0,1.0
2023-08-08,1.61,1.63,1.5,1.57,364338,161.0,163.0,150.0,157.0,3643.38,0.0,1.0
2023-08-09,1.56,1.67,1.555,1.61,357769,156.0,167.0,155.5,161.0,3577.69,0.0,1.0
2023-08-10,1.59,1.63,1.56,1.59,151756,159.0,163.0,156.0,159.0,1517.56,0.0,1.0
2023-08-11,1.64,1.68,1.56,1.56,246946,164.0,168.0,156.0,156.0,2469.46,0.0,1.0
2023-08-14,1.66,1.685,1.58,1.63,227286,166.0,168.5,158.0,163.0,2272.86,0.0,1.0
2023-08-15,1.54,1.63,1.52,1.63,235967,154.0,163.0,152.0,163.0,2359.67,0.0,1.0
2023-08-16,1.47,1.58,1.45,1.53,252820,147.0,158.0,145.0,153.0,2528.2,0.0,1.0
2023-08-17,1.47,1.54,1.43,1.49,161028,147.0,154.0,143.0,149.0,1610.28,0.0,1.0
2023-08-18,1.4,1.52,1.39,1.47,182720,140.0,152.0,139.0,147.0,1827.2,0.0,1.0
2023-08-21,1.36,1.435,1.32,1.4,153012,136.0,143.5,132.0,140.0,1530.12,0.0,1.0
2023-08-22,1.36,1.41,1.35,1.41,104279,136.0,141.0,135.0,141.0,1042.79,0.0,1.0
2023-08-23,1.35,1.4,1.345,1.37,186645,135.0,140.0,134.5,137.0,1866.45,0.0,1.0
2023-08-24,1.27,1.37,1.27,1.34,183363,127.0,137.0,127.0,134.0,1833.63,0.0,1.0
2023-08-25,1.29,1.3349,1.25,1.29,151496,129.0,133.49,125.0,129.0,1514.96,0.0,1.0
2023-08-28,1.24,1.3,1.22,1.27,333344,124.0,130.0,122.0,127.0,3333.44,0.0,1.0
2023-08-29,1.37,1.3994,1.288,1.3,330250,137.0,139.94,128.8,130.0,3302.5,0.0,1.0
2023-08-30,1.31,1.43,1.31,1.39,141258,131.0,143.0,131.0,139.0,1412.58,0.0,1.0
2023-08-31,1.27,1.34,1.27,1.34,146295,127.0,134.0,127.0,134.0,1462.95,0.0,1.0
2023-09-01,1.23,1.31,1.22,1.29,155093,123.0,131.0,122.0,129.0,1550.93,0.0,1.0
2023-09-05,1.21,1.25,1.18,1.23,304667,121.0,125.0,118.0,123.0,3046.67,0.0,1.0
2023-09-06,1.18,1.33,1.15,1.3,401659,118.0,133.0,115.0,130.0,4016.59,0.0,1.0
2023-09-07,1.15,1.17,1.045,1.15,720628,115.0,117.0,104.5,115.0,7206.28,0.0,1.0
2023-09-08,1.12,1.14,1.0601,1.14,261498,112.0,114.0,106.01,114.0,2614.98,0.0,1.0
2023-09-11,1.04,1.09,1.02,1.09,571582,104.0,109.0,102.0,109.0,5715.82,0.0,1.0
2023-09-12,0.98,1.06,0.98,1.04,679156,98.0,106.0,98.0,104.0,6791.56,0.0,1.0
2023-09-13,1.0,1.056,0.87,0.9578,479455,100.0,105.6,87.0,95.78,4794.55,0.0,1.0
2023-09-14,1.04,1.06,0.9682,0.99,218390,104.0,106.0,96.82,99.0,2183.9,0.0,1.0
2023-09-15,0.94,1.05,0.93,1.05,400920,94.0,105.0,93.0,105.0,4009.2,0.0,1.0
2023-09-18,1.08,1.18,0.9426,1.0,345762,108.0,118.0,94.26,100.0,3457.62,0.0,1.0
2023-09-19,1.11,1.14,1.03,1.06,335753,111.0,114.0,103.0,106.0,3357.53,0.0,1.0
2023-09-20,1.14,1.2,1.1,1.11,370303,114.0,120.0,110.0,111.0,3703.03,0.0,1.0
2023-09-21,1.05,1.11,1.02,1.1,180521,105.0,111.0,102.0,110.0,1805.21,0.0,1.0
2023-09-22,1.11,1.11,1.0301,1.06,92858,111.0,111.0,103.01,106.0,928.58,0.0,1.0
2023-09-25,1.06,1.14,1.03,1.07,155563,106.0,114.0,103.0,107.0,1555.63,0.0,1.0
2023-09-26,1.16,1.16,1.03,1.03,218830,116.0,116.0,103.0,103.0,2188.3,0.0,1.0
2023-09-27,1.11,1.17,1.0435,1.15,138184,111.0,117.0,104.35,115.0,1381.84,0.0,1.0
2023-09-28,1.07,1.1099,1.05,1.1,132662,107.0,110.99,105.0,110.0,1326.62,0.0,1.0
2023-09-29,1.09,1.11,1.04,1.1,185949,109.0,111.0,104.0,110.0,1859.49,0.0,1.0
2023-10-02,1.05,1.08,1.01,1.06,147844,105.0,108.0,101.0,106.0,1478.44,0.0,1.0
2023-10-03,0.99,1.05,0.9703,1.03,250457,99.0,105.0,97.03,103.0,2504.57,0.0,1.0
2023-10-04,1.0,1.01,0.9701,0.99,106458,100.0,101.0,97.01,99.0,1064.58,0.0,1.0
2023-10-05,1.01,1.04,0.97,1.03,96729,101.0,104.0,97.0,103.0,967.29,0.0,1.0
2023-10-06,0.9554,1.0,0.93,1.0,534667,95.54,100.0,93.0,100.0,5346.67,0.0,1.0
2023-10-09,0.8985,0.9799,0.88,0.955,468015,89.85,97.99,88.0,95.5,4680.15,0.0,1.0
2023-10-10,0.88,0.9384,0.8703,0.89,322616,88.0,93.84,87.03,89.0,3226.16,0.0,1.0
2023-10-11,0.8407,0.9345,0.8277,0.92,365856,84.07,93.45,82.77,92.0,3658.56,0.0,1.0
2023-10-12,0.7897,0.852,0.75,0.852,357458,78.97,85.2,75.0,85.2,3574.58,0.0,1.0
2023-10-13,0.7911,0.81,0.79,0.81,198859,79.11,81.0,79.0,81.0,1988.59,0.0,1.0
2023-10-16,0.8312,0.87,0.79,0.8112,346568,83.12,87.0,79.0,81.12,3465.68,0.0,1.0
2023-10-17,0.866,0.9,0.81,0.81,221407,86.6,90.0,81.0,81.0,2214.07,0.0,1.0
2023-10-18,0.9043,0.918,0.86,0.9,253385,90.43,91.8,86.0,90.0,2533.85,0.0,1.0
2023-10-19,0.9006,0.94,0.87,0.92,211239,90.06,94.0,87.0,92.0,2112.39,0.0,1.0
2023-10-20,0.9337,0.94,0.8757,0.9006,284490,93.37,94.0,87.57,90.06,2844.9,0.0,1.0
2023-10-23,0.97,0.99,0.907,0.907,269993,97.0,99.0,90.7,90.7,2699.93,0.0,1.0
2023-10-24,1.01,1.01,0.9716,1.0,203337,101.0,101.0,97.16,100.0,2033.37,0.0,1.0
2023-10-25,1.03,1.04,0.98,1.02,407809,103.0,104.0,98.0,102.0,4078.09,0.0,1.0
2023-10-26,0.94,1.02,0.87,1.01,401166,94.0,102.0,87.0,101.0,4011.66,0.0,1.0
2023-10-27,0.9705,1.01,0.94,0.9999,236189,97.05,101.0,94.0,99.99,2361.89,0.0,1.0
2023-10-30,1.03,1.05,0.96,0.98,378732,103.0,105.0,96.0,98.0,3787.32,0.0,1.0
2023-10-31,1.02,1.05,0.99,1.01,270337,102.0,105.0,99.0,101.0,2703.37,0.0,1.0
2023-11-01,1.01,1.02,0.9408,1.0,241665,101.0,102.0,94.08,100.0,2416.65,0.0,1.0
2023-11-02,1.04,1.06,0.9647,1.02,127685,104.0,106.0,96.47,102.0,1276.85,0.0,1.0
2023-11-03,1.09,1.12,1.05,1.05,275576,109.0,112.0,105.0,105.0,2755.76,0.0,1.0
2023-11-06,1.08,1.13,1.06,1.07,93703,108.0,113.0,106.0,107.0,937.03,0.0,1.0
2023-11-07,1.14,1.18,1.0701,1.08,166421,114.0,118.0,107.01,108.0,1664.21,0.0,1.0
2023-11-08,1.14,1.18,1.1244,1.17,57196,114.0,118.0,112.44,117.0,571.96,0.0,1.0
2023-11-09,1.12,1.16,1.05,1.14,238672,112.0,116.0,105.0,114.0,2386.72,0.0,1.0
2023-11-10,1.12,1.13,1.075,1.11,116166,112.0,113.0,107.5,111.0,1161.66,0.0,1.0
2023-11-13,1.17,1.21,1.08,1.09,180533,117.0,121.0,108.0,109.0,1805.33,0.0,1.0
2023-11-14,1.31,1.35,1.21,1.22,578106,131.0,135.0,121.0,122.0,5781.06,0.0,1.0
2023-11-15,1.3,1.34,1.23,1.25,247283,130.0,134.0,123.0,125.0,2472.83,0.0,1.0
2023-11-16,1.29,1.33,1.2677,1.3,75305,129.0,133.0,126.77,130.0,753.05,0.0,1.0
2023-11-17,1.32,1.4,1.29,1.32,176505,132.0,140.0,129.0,132.0,1765.05,0.0,1.0
2023-11-20,1.25,1.33,1.2372,1.29,116090,125.0,133.0,123.72,129.0,1160.9,0.0,1.0
2023-11-21,1.26,1.3,1.2447,1.25,46567,126.0,130.0,124.47,125.0,465.67,0.0,1.0
2023-11-22,1.23,1.29,1.21,1.25,73278,123.0,129.0,121.0,125.0,732.78,0.0,1.0
2023-11-24,1.22,1.29,1.2,1.2,49617,122.0,129.0,120.0,120.0,496.17,0.0,1.0
2023-11-27,1.17,1.26,1.161,1.19,162755,117.0,126.0,116.1,119.0,1627.55,0.0,1.0
2023-11-28,1.13,1.19,1.11,1.14,222815,113.0,119.0,111.0,114.0,2228.15,0.0,1.0
2023-11-29,1.1,1.18,1.1,1.11,123694,110.0,118.0,110.0,111.0,1236.94,0.0,1.0
2023-11-30,1.11,1.14,1.09,1.11,61843,111.0,114.0,109.0,111.0,618.43,0.0,1.0
2023-12-01,1.14,1.17,1.11,1.13,117529,114.0,117.0,111.0,113.0,1175.29,0.0,1.0
2023-12-04,1.1,1.17,1.1,1.12,107479,110.0,117.0,110.0,112.0,1074.79,0.0,1.0
2023-12-05,1.15,1.18,1.1,1.12,240696,115.0,118.0,110.0,112.0,2406.96,0.0,1.0
2023-12-06,1.05,1.17,1.02,1.15,722758,105.0,117.0,102.0,115.0,7227.58,0.0,1.0
2023-12-07,1.27,1.48,1.26,1.305,7524365,127.0,148.0,126.0,130.5,75243.65,0.0,1.0
2023-12-08,1.23,1.36,1.15,1.27,1074066,123.0,136.0,115.0,127.0,10740.66,0.0,1.0
2023-12-11,1.26,1.35,1.2,1.22,691616,126.0,135.0,120.0,122.0,6916.16,0.0,1.0
2023-12-12,1.29,1.35,1.22,1.22,385922,129.0,135.0,122.0,122.0,3859.22,0.0,1.0
2023-12-13,1.31,1.34,1.285,1.33,412756,131.0,134.0,128.5,133.0,4127.56,0.0,1.0
2023-12-14,1.32,1.36,1.3,1.34,289735,132.0,136.0,130.0,134.0,2897.35,0.0,1.0
2023-12-15,1.3,1.32,1.29,1.3,404167,130.0,132.0,129.0,130.0,4041.67,0.0,1.0
2023-12-18,1.27,1.32,1.24,1.29,398598,127.0,132.0,124.0,129.0,3985.98,0.0,1.0
2023-12-19,1.24,1.28,1.24,1.25,362698,124.0,128.0,124.0,125.0,3626.98,0.0,1.0
2023-12-20,1.24,1.26,1.2,1.25,258003,124.0,126.0,120.0,125.0,2580.03,0.0,1.0
2023-12-21,1.2,1.23,1.19,1.22,247122,120.0,123.0,119.0,122.0,2471.22,0.0,1.0
2023-12-22,1.15,1.215,1.13,1.18,899495,115.0,121.5,113.0,118.0,8994.95,0.0,1.0
2023-12-26,1.19,1.22,1.13,1.15,512132,119.0,122.0,113.0,115.0,5121.32,0.0,1.0
2023-12-27,1.21,1.24,1.16,1.21,520263,121.0,124.0,116.0,121.0,5202.63,0.0,1.0
2023-12-28,1.41,1.47,1.19,1.19,1055637,141.0,147.0,119.0,119.0,10556.37,0.0,1.0
2023-12-29,1.49,1.57,1.41,1.43,777943,149.0,157.0,141.0,143.0,7779.43,0.0,1.0
2024-01-02,1.6,1.7502,1.51,1.51,1068932,160.0,175.02,151.0,151.0,10689.32,0.0,1.0
2024-01-03,1.52,1.68,1.45,1.59,890830,152.0,168.0,145.0,159.0,8908.3,0.0,1.0
2024-01-04,1.72,1.76,1.5,1.54,789537,172.0,176.0,150.0,154.0,7895.37,0.0,1.0
2024-01-05,1.77,1.87,1.67,1.69,629504,177.0,187.0,167.0,169.0,6295.04,0.0,1.0
2024-01-08,2.0,2.01,1.72,1.79,747813,200.0,201.0,172.0,179.0,7478.13,0.0,1.0
2024-01-09,2.24,2.26,1.95,1.99,1158552,224.0,226.0,195.0,199.0,11585.52,0.0,1.0
2024-01-10,1.1,2.25,1.03,2.2,9499844,110.0,225.0,103.0,220.0,94998.44,0.0,1.0
2024-01-11,1.05,1.305,1.0,1.14,7932921,105.0,130.5,100.0,114.0,79329.21,0.0,1.0
2024-01-12,1.18,1.2,1.06,1.1,4346358,118.0,120.0,106.0,110.0,43463.58,0.0,1.0
2024-01-16,1.08,1.14,1.02,1.11,2233640,108.0,114.0,102.0,111.0,22336.4,0.0,1.0
2024-01-17,1.0,1.08,0.99,1.08,1009349,100.0,108.0,99.0,108.0,10093.49,0.0,1.0
2024-01-18,0.8743,1.01,0.8239,1.0,2451924,87.43,101.0,82.39,100.0,24519.24,0.0,1.0
2024-01-19,0.8576,0.9102,0.828,0.9102,1132095,85.76,91.02,82.8,91.02,11320.95,0.0,1.0
2024-01-22,0.96,0.9699,0.87,0.889,1694687,96.0,96.99,87.0,88.9,16946.87,0.0,1.0
2024-01-23,0.9556,1.05,0.93,0.96,966304,95.56,105.0,93.0,96.0,9663.04,0.0,1.0
2024-01-24,0.9151,0.9746,0.91,0.93,390214,91.51,97.46,91.0,93.0,3902.14,0.0,1.0
2024-01-25,0.9443,0.96139,0.92,0.9229,197191,94.43,96.139,92.0,92.29,1971.91,0.0,1.0
2024-01-26,0.912,0.97,0.91,0.97,595245,91.2,97.0,91.0,97.0,5952.45,0.0,1.0
2024-01-29,0.928,0.94,0.9,0.9316,422300,92.8,94.0,90.0,93.16,4223,0.0,1.0
2024-01-30,0.91,0.94,0.905,0.9122,346903,91.0,94.0,90.5,91.22,3469.03,0.0,1.0
2024-01-31,0.8568,0.929,0.8447,0.91,1221186,85.68,92.9,84.47,91.0,12211.86,0.0,1.0
2024-02-01,0.842,0.8815,0.84,0.8723,242880,84.2,88.15,84.0,87.23,2428.8,0.0,1.0
2024-02-02,0.9082,1.3,0.8322,0.8669,8235435,90.82,130.0,83.22,86.69,82354.35,0.0,1.0
2024-02-05,0.8311,0.94,0.7801,0.94,2488447,83.11,94.0,78.01,94.0,24884.47,0.0,1.0
2024-02-06,0.8304,0.858,0.81,0.82,939165,83.04,85.8,81.0,82.0,9391.65,0.0,1.0
2024-02-07,0.78,0.8343,0.77,0.8343,746740,78.0,83.43,77.0,83.43,7467.4,0.0,1.0
2024-02-08,0.7953,0.82,0.78,0.78,455250,79.53,82.0,78.0,78.0,4552.5,0.0,1.0
2024-02-09,0.8148,0.858,0.75,0.762,950312,81.48,85.8,75.0,76.2,9503.12,0.0,1.0
2024-02-12,0.84,0.8865,0.7943,0.7943,737404,84.0,88.65,79.43,79.43,7374.04,0.0,1.0
2024-02-13,0.8089,0.856,0.7855,0.82,604458,80.89,85.6,78.55,82.0,6044.58,0.0,1.0
2024-02-14,0.8325,0.8325,0.7869,0.8186,360010,83.25,83.25,78.69,81.86,3600.1,0.0,1.0
2024-02-15,0.8651,0.87,0.8201,0.85,605163,86.51,87.0,82.01,85.0,6051.63,0.0,1.0
2024-02-16,0.8454,0.8785,0.83,0.85,213188,84.54,87.85,83.0,85.0,2131.88,0.0,1.0
2024-02-20,0.82,0.8585,0.8141,0.85,220091,82.0,85.85,81.41,85.0,2200.91,0.0,1.0
2024-02-21,0.811,0.8367,0.8,0.8367,235638,81.1,83.67,80.0,83.67,2356.38,0.0,1.0
2024-02-22,0.8001,0.8274,0.79,0.8,533370,80.01,82.74,79.0,80.0,5333.7,0.0,1.0
2024-02-23,0.8004,0.8099,0.76,0.8,516093,80.04,80.99,76.0,80.0,5160.93,0.0,1.0
2024-02-26,0.8416,0.8488,0.78,0.7901,365796,84.16,84.88,78.0,79.01,3657.96,0.0,1.0
2024-02-27,0.885,0.89,0.83,0.84,338247,88.5,89.0,83.0,84.0,3382.47,0.0,1.0
2024-02-28,0.8799,0.8839,0.8534,0.86,143268,87.99,88.39,85.34,86.0,1432.68,0.0,1.0
2024-02-29,0.9649,0.9689,0.855,0.88,671985,96.49,96.89,85.5,88.0,6719.85,0.0,1.0
2024-03-01,0.9015,0.969699,0.8842,0.9661,402369,90.15,96.9699,88.42,96.61,4023.69,0.0,1.0
2024-03-04,0.873,0.91,0.8534,0.9,279046,87.3,91.0,85.34,90.0,2790.46,0.0,1.0
2024-03-05,0.9279,0.9489,0.86,0.86,559284,92.79,94.89,86.0,86.0,5592.84,0.0,1.0
2024-03-06,0.94,0.986,0.91,0.93,589962,94.0,98.6,91.0,93.0,5899.62,0.0,1.0
2024-03-07,0.98,1.0,0.91,0.94,682072,98.0,100.0,91.0,94.0,6820.72,0.0,1.0
2024-03-08,0.9091,0.9899,0.871,0.98,1124812,90.91,98.99,87.1,98.0,11248.12,0.0,1.0
2024-03-11,0.76,0.81,0.73,0.739,2324152,76.0,81.0,73.0,73.9,23241.52,0.0,1.0
2024-03-12,0.619,0.8,0.6029,0.788899,1386672,61.9,80.0,60.29,78.8899,13866.72,0.0,1.0
2024-03-13,0.63,0.709,0.62,0.709,1471012,63.0,70.9,62.0,70.9,14710.12,0.0,1.0
2024-03-14,0.6111,0.6509,0.6,0.635,699573,61.11,65.09,60.0,63.5,6995.73,0.0,1.0
2024-03-15,0.6229,0.63,0.56,0.61,1211253,62.29,63.0,56.0,61.0,12112.53,0.0,1.0
2024-03-18,0.5752,0.64,0.5751,0.62,966362,57.52,64.0,57.51,62.0,9663.62,0.0,1.0
2024-03-19,0.5215,0.5949,0.5215,0.59,1729341,52.15,59.49,52.15,59.0,17293.41,0.0,1.0
2024-03-20,0.615,0.619999,0.525,0.54,918853,61.5,61.9999,52.5,54.0,9188.53,0.0,1.0
2024-03-21,0.5924,0.62,0.585051,0.61,192243,59.24,62.0,58.5051,61.0,1922.43,0.0,1.0
2024-03-22,0.587,0.6,0.562,0.6,271327,58.7,60.0,56.2,60.0,2713.27,0.0,1.0
2024-03-25,0.6481,0.66,0.595,0.596,551280,64.81,66.0,59.5,59.6,5512.8,0.0,1.0
2024-03-26,0.6346,0.6479,0.62,0.64,194939,63.46,64.79,62.0,64.0,1949.39,0.0,1.0
2024-03-27,0.6913,0.7,0.62,0.63,1140258,69.13,70.0,62.0,63.0,11402.58,0.0,1.0
2024-03-28,0.7242,0.7421,0.6707,0.6944,605417,72.42,74.21,67.07,69.44,6054.17,0.0,1.0
2024-04-01,0.6543,0.71,0.6323,0.71,492543,65.43,71.0,63.23,71.0,4925.43,0.0,1.0
2024-04-02,0.6449,0.6695,0.6222,0.6512,374602,64.49,66.95,62.22,65.12,3746.02,0.0,1.0
2024-04-03,0.63,0.665,0.6251,0.665,149984,63.0,66.5,62.51,66.5,1499.84,0.0,1.0
2024-04-04,0.705,0.7499,0.6227,0.63,1024430,70.5,74.99,62.27,63.0,10244.3,0.0,1.0
2024-04-05,0.719,0.744,0.6701,0.71,450208,71.9,74.4,67.01,71.0,4502.08,0.0,1.0
2024-04-08,0.7219,0.7398,0.7,0.73,256957,72.19,73.98,70.0,73.0,2569.57,0.0,1.0
2024-04-09,0.6794,0.73,0.6793,0.73,397765,67.94,73.0,67.93,73.0,3977.65,0.0,1.0
2024-04-10,0.65,0.6894,0.6363,0.67,269466,65.0,68.94,63.63,67.0,2694.66,0.0,1.0
2024-04-11,0.7143,0.72,0.6603,0.6949,755779,71.43,72.0,66.03,69.49,7557.79,0.0,1.0
2024-04-12,0.7124,0.744,0.6949,0.744,465639,71.24,74.4,69.49,74.4,4656.39,0.0,1.0
2024-04-15,0.7,0.7166,0.66,0.7,290649,70.0,71.66,66.0,70.0,2906.49,0.0,1.0
2024-04-16,0.25,0.339,0.18,0.23,23134022,25.0,33.9,18.0,23.0,231340.22,0.0,1.0
2024-04-17,0.2427,0.2789,0.2286,0.2471,5832772,24.27,27.89,22.86,24.71,58327.72,0.0,1.0
2024-04-18,0.2361,0.249,0.215,0.232,2582536,23.61,24.9,21.5,23.2,25825.36,0.0,1.0
2024-04-19,0.2328,0.245,0.22305,0.245,1406587,23.28,24.5,22.305,24.5,14065.87,0.0,1.0
2024-04-22,0.2011,0.2389,0.198,0.2342,2514861,20.11,23.89,19.8,23.42,25148.61,0.0,1.0
2024-04-23,0.2064,0.2284,0.2015,0.2015,1460859,20.64,22.84,20.15,20.15,14608.59,0.0,1.0
2024-04-24,0.207,0.212,0.1933,0.203,1045448,20.7,21.2,19.33,20.3,10454.48,0.0,1.0
2024-04-25,0.2075,0.22,0.191,0.2,1856749,20.75,22.0,19.1,20.0,18567.49,0.0,1.0
2024-04-26,0.1989,0.1994,0.18,0.195,2707801,19.89,19.94,18.0,19.5,27078.01,0.0,1.0
2024-04-29,0.2,0.2,0.19,0.1961,664474,20.0,20.0,19.0,19.61,6644.74,0.0,1.0
2024-04-30,0.2034,0.21,0.2,0.203,545770,20.34,21.0,20.0,20.3,5457.7,0.0,1.0
2024-05-01,0.2095,0.22,0.2051,0.21,820747,20.95,22.0,20.51,21.0,8207.47,0.0,1.0
2024-05-02,0.216,0.2229,0.211,0.22,648376,21.6,22.29,21.1,22.0,6483.76,0.0,1.0
2024-05-03,0.2188,0.224,0.21,0.22,694907,21.88,22.4,21.0,22.0,6949.07,0.0,1.0
2024-05-06,0.2299,0.2757,0.22,0.23,3134358,22.99,27.57,22.0,23.0,31343.58,0.0,1.0
2024-05-07,0.236,0.245,0.225,0.2331,735852,23.6,24.5,22.5,23.31,7358.52,0.0,1.0
2024-05-08,0.3,0.33,0.236,0.24,4243216,30.0,33.0,23.6,24.0,42432.16,0.0,1.0
2024-05-09,0.314,0.4068,0.3092,0.3362,6780433,31.4,40.68,30.92,33.62,67804.33,0.0,1.0
2024-05-10,0.2908,0.3355,0.28,0.3271,2030366,29.08,33.55,28.0,32.71,20303.66,0.0,1.0
2024-05-13,0.1853,0.2,0.1515,0.1857,12717789,18.53,20.0,15.15,18.57,127177.89,0.0,1.0
2024-05-14,0.19,0.2031,0.171,0.18,4851489,19.0,20.31,17.1,18.0,48514.89,0.0,1.0
2024-05-15,0.19,0.19,0.166,0.1829,5607433,19.0,19.0,16.6,18.29,56074.33,0.0,1.0
2024-05-16,0.1781,0.1885,0.1705,0.1819,2944058,17.81,18.85,17.05,18.19,29440.58,0.0,1.0
2024-05-17,0.45,0.6,0.17,0.1858,69461526,45.0,60.0,17.0,18.58,694615.26,0.0,1.0
2024-05-20,0.31,0.41,0.2611,0.4054,25073339,31.0,41.0,26.11,40.54,250733.39,0.0,1.0
2024-05-21,0.5401,0.7994,0.26,0.2875,216241183,54.01,79.94,26.0,28.75,2162411.83,0.0,1.0
2024-05-22,1.13,1.35,0.7212,0.93205,295265002,113.0,135.0,72.12,93.205,2952650.02,0.0,1.0
2024-05-23,0.7902,0.8584,0.547,0.6923,59822836,79.02,85.84,54.7,69.23,598228.36,0.0,1.0
2024-05-24,0.58,0.7541,0.551,0.665,20940995,58.0,75.41,55.1,66.5,209409.95,0.0,1.0
2024-05-28,0.6318,0.73,0.5101,0.54,23786447,63.18,73.0,51.01,54.0,237864.47,0.0,1.0
2024-05-29,0.7301,0.78,0.6008,0.64,22418564,73.01,78.0,60.08,64.0,224185.64,0.0,1.0
2024-05-30,0.7665,0.7699,0.626,0.6571,10696673,76.65,76.99,62.6,65.71,106966.73,0.0,1.0
2024-05-31,0.45,0.8128,0.45,0.7201,18753376,45.0,81.28,45.0,72.01,187533.76,0.0,1.0
2024-06-03,0.4297,0.549,0.41,0.549,15076389,42.97,54.9,41.0,54.9,150763.89,0.0,1.0
2024-06-04,0.416,0.4633,0.386,0.4144,9811557,41.6,46.33,38.6,41.44,98115.57,0.0,1.0
2024-06-05,0.3301,0.3688,0.2531,0.355001,49669216,33.01,36.88,25.31,35.5001,496692.16,0.0,1.0
2024-06-06,0.3247,0.3947,0.3029,0.3243,34290925,32.47,39.47,30.29,32.43,342909.25,0.0,1.0
2024-06-07,0.1733,0.2572,0.1688,0.2483,65764362,17.33,25.72,16.88,24.83,657643.62,0.0,1.0
2024-06-10,0.134,0.1884,0.12,0.1868,82324546,13.4,18.84,12.0,18.68,823245.46,0.0,1.0
2024-06-11,0.0943,0.1205,0.0926,0.1201,37196034,9.43,12.05,9.26,12.01,371960.34,0.0,1.0
2024-06-12,6.99,8.91,6.28,7.05,2488800,6.99,8.91,6.28,7.05,2488800,0.0,0.01
2024-06-13,9.32,10.42,7.35,7.4,5347469,9.32,10.42,7.35,7.4,5347469,0.0,1.0
2024-06-14,8.65,9.788,8.12,8.88,1074041,8.65,9.788,8.12,8.88,1074041,0.0,1.0
2024-06-17,8.08,8.95,7.8301,8.76,698653,8.08,8.95,7.8301,8.76,698653,0.0,1.0
2024-06-18,6.72,8.36,6.5502,7.84,745475,6.72,8.36,6.5502,7.84,745475,0.0,1.0
2024-06-20,6.5,7.1985,6.5,7.1,565598,6.5,7.1985,6.5,7.1,565598,0.0,1.0
2024-06-21,6.31,6.63,6.05,6.45,461926,6.31,6.63,6.05,6.45,461926,0.0,1.0
2024-06-24,7.27,7.42,6.35,6.44,613837,7.27,7.42,6.35,6.44,613837,0.0,1.0
2024-06-25,6.61,7.39,6.53,7.39,510870,6.61,7.39,6.53,7.39,510870,0.0,1.0
2024-06-26,7.02,7.13,6.43,6.57,387689,7.02,7.13,6.43,6.57,387689,0.0,1.0
2024-06-27,6.42,6.89,6.2001,6.69,518853,6.42,6.89,6.2001,6.69,518853,0.0,1.0
2024-06-28,6.4,6.72,6.2701,6.37,317766,6.4,6.72,6.2701,6.37,317766,0.0,1.0
2024-07-01,6.12,6.5,6.05,6.26,290478,6.12,6.5,6.05,6.26,290478,0.0,1.0
2024-07-02,6.81,6.9,6.14,6.33,517119,6.81,6.9,6.14,6.33,517119,0.0,1.0
2024-07-03,6.55,7.3216,6.55,6.77,320267,6.55,7.3216,6.55,6.77,320267,0.0,1.0
2024-07-05,6.42,6.91,6.34,6.58,300636,6.42,6.91,6.34,6.58,300636,0.0,1.0
2024-07-08,7.11,7.25,6.35,6.35,539189,7.11,7.25,6.35,6.35,539189,0.0,1.0
2024-07-09,7.36,7.5786,7.03,7.03,329036,7.36,7.5786,7.03,7.03,329036,0.0,1.0
2024-07-10,7.12,7.7537,6.9703,7.28,370082,7.12,7.7537,6.9703,7.28,370082,0.0,1.0
2024-07-11,8.25,8.89,7.75,8.05,723984,8.25,8.89,7.75,8.05,723984,0.0,1.0
2024-07-12,8.3,8.57,7.98,8.4,344417,8.3,8.57,7.98,8.4,344417,0.0,1.0
2024-07-15,8.03,8.85,7.85,8.06,584915,8.03,8.85,7.85,8.06,584915,0.0,1.0
2024-07-16,8.25,8.36,7.96,7.99,245124,8.25,8.36,7.96,7.99,245124,0.0,1.0
2024-07-17,8.27,9.14,8.2,8.56,442245,8.27,9.14,8.2,8.56,442245,0.0,1.0
2024-07-18,10.43,11.1399,8.2,8.2,2591637,10.43,11.1399,8.2,8.2,2591637,0.0,1.0
2024-07-19,10.0,10.4,9.2,10.4,488201,10.0,10.4,9.2,10.4,488201,0.0,1.0
2024-07-22,9.77,10.3399,9.41,9.98,543117,9.77,10.3399,9.41,9.98,543117,0.0,1.0
2024-07-23,10.07,10.11,9.3,9.5,350206,10.07,10.11,9.3,9.5,350206,0.0,1.0
2024-07-24,9.54,10.77,9.47,10.17,415438,9.54,10.77,9.47,10.17,415438,0.0,1.0
2024-07-25,9.97,10.25,9.5,9.5,238602,9.97,10.25,9.5,9.5,238602,0.0,1.0
2024-07-26,10.05,10.45,9.5,10.0,235141,10.05,10.45,9.5,10.0,235141,0.0,1.0
2024-07-29,9.8,10.25,9.52,9.97,184599,9.8,10.25,9.52,9.97,184599,0.0,1.0
2024-07-30,10.31,10.5,9.8,9.87,210142,10.31,10.5,9.8,9.87,210142,0.0,1.0
2024-07-31,10.64,10.74,10.21,10.57,203060,10.64,10.74,10.21,10.57,203060,0.0,1.0
2024-08-01,11.3,11.51,10.5801,10.76,349363,11.3,11.51,10.5801,10.76,349363,0.0,1.0
2024-08-02,10.59,11.0855,9.79,10.96,393723,10.59,11.0855,9.79,10.96,393723,0.0,1.0
2024-08-05,10.28,10.33,9.5854,9.6,369040,10.28,10.33,9.5854,9.6,369040,0.0,1.0
2024-08-06,10.5,10.6,10.1,10.24,203514,10.5,10.6,10.1,10.24,203514,0.0,1.0
2024-08-07,10.59,11.656,10.55,10.79,670372,10.59,11.656,10.55,10.79,670372,0.0,1.0
2024-08-08,10.7,11.47,10.25,11.47,313286,10.7,11.47,10.25,11.47,313286,0.0,1.0
2024-08-09,10.97,11.17,10.62,10.67,102832,10.97,11.17,10.62,10.67,102832,0.0,1.0
2024-08-12,10.79,11.16,10.455,11.16,152904,10.79,11.16,10.455,11.16,152904,0.0,1.0
2024-08-13,11.0,11.69,10.7025,10.73,298583,11.0,11.69,10.7025,10.73,298583,0.0,1.0
2024-08-14,10.91,11.48,10.86,11.15,238137,10.91,11.48,10.86,11.15,238137,0.0,1.0
2024-08-15,10.92,11.35,10.81,11.32,291180,10.92,11.35,10.81,11.32,291180,0.0,1.0
2024-08-16,11.13,11.25,10.8,10.83,158078,11.13,11.25,10.8,10.83,158078,0.0,1.0
2024-08-19,12.06,12.15,11.11,11.2,199995,12.06,12.15,11.11,11.2,199995,0.0,1.0
2024-08-20,11.53,12.23,11.36,12.01,159560,11.53,12.23,11.36,12.01,159560,0.0,1.0
2024-08-21,12.24,12.702,11.7,11.7,329155,12.24,12.702,11.7,11.7,329155,0.0,1.0
2024-08-22,12.27,12.3662,12.04,12.25,103048,12.27,12.3662,12.04,12.25,103048,0.0,1.0
2024-08-23,13.05,13.215,12.12,12.45,362614,13.05,13.215,12.12,12.45,362614,0.0,1.0
2024-08-26,13.84,14.39,13.35,13.53,376811,13.84,14.39,13.35,13.53,376811,0.0,1.0
2024-08-27,13.21,13.72,12.7,13.65,253960,13.21,13.72,12.7,13.65,253960,0.0,1.0
2024-08-28,13.01,13.46,12.93,13.11,165871,13.01,13.46,12.93,13.11,165871,0.0,1.0
2024-08-29,13.0,13.38,12.9,13.1,134158,13.0,13.38,12.9,13.1,134158,0.0,1.0
2024-08-30,13.0,13.26,12.88,13.04,120050,13.0,13.26,12.88,13.04,120050,0.0,1.0
2024-09-03,12.25,12.82,11.91,12.82,387588,12.25,12.82,11.91,12.82,387588,0.0,1.0
2024-09-04,12.46,12.775,12.02,12.25,134184,12.46,12.775,12.02,12.25,134184,0.0,1.0
2024-09-05,12.35,12.7,12.27,12.27,111434,12.35,12.7,12.27,12.27,111434,0.0,1.0
2024-09-06,11.91,12.7399,11.51,12.35,298136,11.91,12.7399,11.51,12.35,298136,0.0,1.0
2024-09-09,10.81,12.8199,10.58,11.96,383441,10.81,12.8199,10.58,11.96,383441,0.0,1.0
2024-09-10,10.26,10.745,9.6,10.71,358872,10.26,10.745,9.6,10.71,358872,0.0,1.0
2024-09-11,10.5,10.97,10.25,10.25,279041,10.5,10.97,10.25,10.25,279041,0.0,1.0
2024-09-12,11.17,11.45,10.45,10.45,161727,11.17,11.45,10.45,10.45,161727,0.0,1.0
2024-09-13,11.48,12.13,11.21,11.42,198847,11.48,12.13,11.21,11.42,198847,0.0,1.0
2024-09-16,11.21,11.98,11.08,11.56,196426,11.21,11.98,11.08,11.56,196426,0.0,1.0
2024-09-17,11.38,11.79,11.11,11.33,158484,11.38,11.79,11.11,11.33,158484,0.0,1.0
2024-09-18,11.28,11.58,11.18,11.52,340516,11.28,11.58,11.18,11.52,340516,0.0,1.0
2024-09-19,11.31,11.71,11.05,11.71,383958,11.31,11.71,11.05,11.71,383958,0.0,1.0
2024-09-20,9.79,10.88,9.38,10.7,1678242,9.79,10.88,9.38,10.7,1678242,0.0,1.0
2024-09-23,9.63,9.8247,9.31,9.8,692074,9.63,9.8247,9.31,9.8,692074,0.0,1.0
2024-09-24,9.4,9.78,9.33,9.4,340172,9.4,9.78,9.33,9.4,340172,0.0,1.0
2024-09-25,9.32,9.4,9.09,9.31,227727,9.32,9.4,9.09,9.31,227727,0.0,1.0
2024-09-26,9.19,9.64,9.02,9.52,242976,9.19,9.64,9.02,9.52,242976,0.0,1.0
2024-09-27,9.4,9.67,9.135,9.22,219571,9.4,9.67,9.135,9.22,219571,0.0,1.0
2024-09-30,9.26,9.66,9.18,9.28,165879,9.26,9.66,9.18,9.28,165879,0.0,1.0
2024-10-01,9.04,9.2599,8.74,9.14,415748,9.04,9.2599,8.74,9.14,415748,0.0,1.0
2024-10-02,9.0,9.225,8.856,9.0,246995,9.0,9.225,8.856,9.0,246995,0.0,1.0
2024-10-03,9.11,9.13,8.9,9.01,119963,9.11,9.13,8.9,9.01,119963,0.0,1.0
2024-10-04,9.26,9.65,9.1,9.28,346605,9.26,9.65,9.1,9.28,346605,0.0,1.0
2024-10-07,9.0,9.22,8.93,9.2,221446,9.0,9.22,8.93,9.2,221446,0.0,1.0
2024-10-08,8.94,9.1,8.84,8.91,134007,8.94,9.1,8.84,8.91,134007,0.0,1.0
2024-10-09,8.87,9.0,8.31,8.88,297536,8.87,9.0,8.31,8.88,297536,0.0,1.0
2024-10-10,8.98,9.065,8.735,8.75,102107,8.98,9.065,8.735,8.75,102107,0.0,1.0
2024-10-11,8.94,9.15,8.83,8.95,131586,8.94,9.15,8.83,8.95,131586,0.0,1.0
2024-10-14,8.91,8.975,8.71,8.9,59033,8.91,8.975,8.71,8.9,59033,0.0,1.0
2024-10-15,9.11,9.225,8.82,8.82,70788,9.11,9.225,8.82,8.82,70788,0.0,1.0
2024-10-16,9.65,9.67,9.11,9.26,236693,9.65,9.67,9.11,9.26,236693,0.0,1.0
2024-10-17,9.66,9.75,9.4401,9.68,120430,9.66,9.75,9.4401,9.68,120430,0.0,1.0
2024-10-18,10.38,10.49,9.62,9.62,177486,10.38,10.49,9.62,9.62,177486,0.0,1.0
2024-10-21,10.4,10.55,10.1104,10.44,103822,10.4,10.55,10.1104,10.44,103822,0.0,1.0
2024-10-22,10.59,10.76,10.365,10.56,111212,10.59,10.76,10.365,10.56,111212,0.0,1.0
2024-10-23,10.39,10.75,10.25,10.54,113815,10.39,10.75,10.25,10.54,113815,0.0,1.0
2024-10-24,10.18,10.4,10.01,10.31,68961,10.18,10.4,10.01,10.31,68961,0.0,1.0
2024-10-25,10.18,10.95,10.13,10.34,197562,10.18,10.95,10.13,10.34,197562,0.0,1.0
2024-10-28,10.17,10.315,10.05,10.13,84358,10.17,10.315,10.05,10.13,84358,0.0,1.0
2024-10-29,9.77,10.21,9.69,10.21,97452,9.77,10.21,9.69,10.21,97452,0.0,1.0
2024-10-30,9.69,9.96,9.52,9.7,115261,9.69,9.96,9.52,9.7,115261,0.0,1.0
2024-10-31,9.3,9.66,9.24,9.58,83226,9.3,9.66,9.24,9.58,83226,0.0,1.0
2024-11-01,9.06,9.5,9.03,9.43,87110,9.06,9.5,9.03,9.43,87110,0.0,1.0
2024-11-04,9.0,9.18,8.8,9.07,86486,9.0,9.18,8.8,9.07,86486,0.0,1.0
2024-11-05,9.12,9.47,9.04,9.1,87133,9.12,9.47,9.04,9.1,87133,0.0,1.0
2024-11-06,9.57,9.8189,9.07,9.42,194452,9.57,9.8189,9.07,9.42,194452,0.0,1.0
2024-11-07,9.76,10.048,9.44,9.45,177305,9.76,10.048,9.44,9.45,177305,0.0,1.0
2024-11-08,12.63,13.78,10.5,10.5,1016499,12.63,13.78,10.5,10.5,1016499,0.0,1.0
2024-11-11,11.17,13.2,11.1,12.63,498821,11.17,13.2,11.1,12.63,498821,0.0,1.0
2024-11-12,10.33,11.5,10.33,11.5,487645,10.33,11.5,10.33,11.5,487645,0.0,1.0
2024-11-13,9.82,10.5199,9.82,10.3,457794,9.82,10.5199,9.82,10.3,457794,0.0,1.0
2024-11-14,10.14,10.28,9.72,9.89,391016,10.14,10.28,9.72,9.89,391016,0.0,1.0
2024-11-15,9.77,10.21,9.45,10.21,272860,9.77,10.21,9.45,10.21,272860,0.0,1.0
2024-11-18,9.95,10.1023,9.59,9.96,468889,9.95,10.1023,9.59,9.96,468889,0.0,1.0
2024-11-19,10.16,10.36,9.74,10.15,583582,10.16,10.36,9.74,10.15,583582,0.0,1.0
2024-11-20,9.75,10.295,9.64,10.2,411696,9.75,10.295,9.64,10.2,411696,0.0,1.0
2024-11-21,9.91,10.02,9.41,9.66,314673,9.91,10.02,9.41,9.66,314673,0.0,1.0
2024-11-22,10.34,10.65,10.0,10.04,672367,10.34,10.65,10.0,10.04,672367,0.0,1.0
2024-11-25,10.38,11.14,10.29,10.54,652005,10.38,11.14,10.29,10.54,652005,0.0,1.0
2024-11-26,10.55,10.61,10.1501,10.32,192464,10.55,10.61,10.1501,10.32,192464,0.0,1.0
2024-11-27,11.0,11.88,10.82,10.82,584787,11.0,11.88,10.82,10.82,584787,0.0,1.0
2024-11-29,10.94,11.41,10.935,11.0,144470,10.94,11.41,10.935,11.0,144470,0.0,1.0
2024-12-02,10.74,11.32,10.66,10.87,329409,10.74,11.32,10.66,10.87,329409,0.0,1.0
2024-12-03,11.24,11.58,10.495,10.81,487349,11.24,11.58,10.495,10.81,487349,0.0,1.0
2024-12-04,11.0,11.69,10.94,11.65,406571,11.0,11.69,10.94,11.65,406571,0.0,1.0
2024-12-05,11.23,11.691,10.6771,10.8,357574,11.23,11.691,10.6771,10.8,357574,0.0,1.0
2024-12-06,10.5,11.53,10.5,11.32,648199,10.5,11.53,10.5,11.32,648199,0.0,1.0
2024-12-09,11.51,12.58,10.63,10.65,1361499,11.51,12.58,10.63,10.65,1361499,0.0,1.0
2024-12-10,11.95,12.74,11.2,11.38,491760,11.95,12.74,11.2,11.38,491760,0.0,1.0
2024-12-11,13.01,13.35,11.4,12.0,512967,13.01,13.35,11.4,12.0,512967,0.0,1.0
2024-12-12,11.51,12.39,11.135,12.28,722746,11.51,12.39,11.135,12.28,722746,0.0,1.0
2024-12-13,13.28,13.4,11.63,11.76,530373,13.28,13.4,11.63,11.76,530373,0.0,1.0
2024-12-16,11.92,14.405,11.41,13.27,1243550,11.92,14.405,11.41,13.27,1243550,0.0,1.0
2024-12-17,11.66,12.27,11.18,12.01,837422,11.66,12.27,11.18,12.01,837422,0.0,1.0
2024-12-18,11.35,12.68,11.215,11.4,585077,11.35,12.68,11.215,11.4,585077,0.0,1.0
2024-12-19,11.11,11.61,10.88,11.61,437057,11.11,11.61,10.88,11.61,437057,0.0,1.0
2024-12-20,9.94,11.0,9.94,10.3,1550523,9.94,11.0,9.94,10.3,1550523,0.0,1.0
2024-12-23,9.92,10.3199,9.621,10.0,550134,9.92,10.3199,9.621,10.0,550134,0.0,1.0
2024-12-24,10.06,10.37,9.86,9.9,555108,10.06,10.37,9.86,9.9,555108,0.0,1.0
2024-12-26,10.41,10.83,10.0807,10.16,1801855,10.41,10.83,10.0807,10.16,1801855,0.0,1.0
2024-12-27,10.29,10.77,9.98,10.49,635692,10.29,10.77,9.98,10.49,635692,0.0,1.0
2024-12-30,9.88,10.29,9.75,10.2,378121,9.88,10.29,9.75,10.2,378121,0.0,1.0
2024-12-31,10.04,10.32,9.75,9.9,556766,10.04,10.32,9.75,9.9,556766,0.0,1.0
2025-01-02,10.16,10.29,9.87,10.27,422748,10.16,10.29,9.87,10.27,422748,0.0,1.0
2025-01-03,10.22,10.545,9.96,10.23,949289,10.22,10.545,9.96,10.23,949289,0.0,1.0
2025-01-06,10.49,10.86,10.25,10.3,916203,10.49,10.86,10.25,10.3,916203,0.0,1.0
2025-01-07,10.23,10.74,10.0,10.59,639718,10.23,10.74,10.0,10.59,639718,0.0,1.0
2025-01-08,9.82,10.17,9.35,10.16,877781,9.82,10.17,9.35,10.16,877781,0.0,1.0
2025-01-10,9.94,10.06,9.7,9.71,560492,9.94,10.06,9.7,9.71,560492,0.0,1.0
2025-01-13,11.43,12.1901,10.1,10.1,1126771,11.43,12.1901,10.1,10.1,1126771,0.0,1.0
2025-01-14,10.58,11.57,10.55,11.57,504799,10.58,11.57,10.55,11.57,504799,0.0,1.0
2025-01-15,10.89,11.13,10.6505,10.9,449380,10.89,11.13,10.6505,10.9,449380,0.0,1.0
2025-01-16,11.14,11.81,10.83,10.9,618632,11.14,11.81,10.83,10.9,618632,0.0,1.0
2025-01-17,11.16,11.42,11.13,11.17,266776,11.16,11.42,11.13,11.17,266776,0.0,1.0
2025-01-21,10.97,11.18,10.97,11.18,255657,10.97,11.18,10.97,11.18,255657,0.0,1.0
2025-01-22,10.97,11.21,10.71,10.9,235231,10.97,11.21,10.71,10.9,235231,0.0,1.0
2025-01-23,11.02,11.255,10.785,11.0,408967,11.02,11.255,10.785,11.0,408967,0.0,1.0
2025-01-24,11.29,11.47,10.95,11.1,293958,11.29,11.47,10.95,11.1,293958,0.0,1.0
2025-01-27,10.99,11.49,10.79,11.32,301674,10.99,11.49,10.79,11.32,301674,0.0,1.0
2025-01-28,11.12,11.2,10.6,10.92,303763,11.12,11.2,10.6,10.92,303763,0.0,1.0
2025-01-29,11.18,11.34,10.96,11.19,152037,11.18,11.34,10.96,11.19,152037,0.0,1.0
2025-01-30,11.2,11.68,11.0,11.24,338663,11.2,11.68,11.0,11.24,338663,0.0,1.0
2025-01-31,11.19,11.215,10.88,11.19,252813,11.19,11.215,10.88,11.19,252813,0.0,1.0
2025-02-03,11.17,11.19,10.8039,10.93,347791,11.17,11.19,10.8039,10.93,347791,0.0,1.0
2025-02-04,11.17,11.24,10.9,11.07,458319,11.17,11.24,10.9,11.07,458319,0.0,1.0
2025-02-05,11.06,11.25,10.95,11.21,189565,11.06,11.25,10.95,11.21,189565,0.0,1.0
2025-02-06,11.1,11.16,10.86,11.16,253871,11.1,11.16,10.86,11.16,253871,0.0,1.0
2025-02-07,10.82,11.15,10.81,11.15,318816,10.82,11.15,10.81,11.15,318816,0.0,1.0
2025-02-10,10.76,10.9639,10.55,10.93,244619,10.76,10.9639,10.55,10.93,244619,0.0,1.0
2025-02-11,10.99,11.4,10.55,10.75,295515,10.99,11.4,10.55,10.75,295515,0.0,1.0
2025-02-12,11.22,11.28,10.83,10.88,276740,11.22,11.28,10.83,10.88,276740,0.0,1.0
2025-02-13,10.92,11.3,10.9,11.29,273045,10.92,11.3,10.9,11.29,273045,0.0,1.0
2025-02-14,11.09,11.16,10.7,11.0,253267,11.09,11.16,10.7,11.0,253267,0.0,1.0
2025-02-18,11.12,11.25,10.915,11.15,490298,11.12,11.25,10.915,11.15,490298,0.0,1.0
2025-02-19,10.79,11.065,10.7,11.0,274570,10.79,11.065,10.7,11.0,274570,0.0,1.0
2025-02-20,10.6,10.87,10.45,10.8,269710,10.6,10.87,10.45,10.8,269710,0.0,1.0
2025-02-21,10.2,10.7,10.125,10.6,306255,10.2,10.7,10.125,10.6,306255,0.0,1.0
2025-02-24,10.05,10.312,9.91,10.26,280475,10.05,10.312,9.91,10.26,280475,0.0,1.0
2025-02-25,9.62,10.16,9.62,9.97,392387,9.62,10.16,9.62,9.97,392387,0.0,1.0
2025-02-26,9.99,10.02,9.59,9.64,340338,9.99,10.02,9.59,9.64,340338,0.0,1.0
2025-02-27,9.67,9.9864,9.6,9.96,390801,9.67,9.9864,9.6,9.96,390801,0.0,1.0
2025-02-28,9.76,9.84,9.5,9.58,224128,9.76,9.84,9.5,9.58,224128,0.0,1.0
2025-03-03,9.1,9.75,8.99,9.75,591353,9.1,9.75,8.99,9.75,591353,0.0,1.0
2025-03-04,9.05,9.21,8.565,8.98,412189,9.05,9.21,8.565,8.98,412189,0.0,1.0
2025-03-05,9.04,9.2,8.83,9.1,299023,9.04,9.2,8.83,9.1,299023,0.0,1.0
2025-03-06,9.03,9.06,8.7501,8.9,229417,9.03,9.06,8.7501,8.9,229417,0.0,1.0
2025-03-07,9.54,9.57,8.98,9.06,286426,9.54,9.57,8.98,9.06,286426,0.0,1.0
2025-03-10,8.62,9.5,8.59,9.47,485454,8.62,9.5,8.59,9.47,485454,0.0,1.0
2025-03-11,8.74,9.74,8.64,9.0,941549,8.74,9.74,8.64,9.0,941549,0.0,1.0
2025-03-12,8.57,8.9805,8.16,8.8,576077,8.57,8.9805,8.16,8.8,576077,0.0,1.0
2025-03-13,8.73,8.84,8.34,8.47,581931,8.73,8.84,8.34,8.47,581931,0.0,1.0
2025-03-14,9.9,10.03,8.7,8.88,657069,9.9,10.03,8.7,8.88,657069,0.0,1.0
2025-03-17,9.73,10.165,9.69,9.99,382424,9.73,10.165,9.69,9.99,382424,0.0,1.0
2025-03-18,9.7,9.83,9.51,9.52,202160,9.7,9.83,9.51,9.52,202160,0.0,1.0
2025-03-19,9.93,10.06,9.6,9.71,380092,9.93,10.06,9.6,9.71,380092,0.0,1.0
2025-03-20,9.68,10.2,9.6,9.79,376861,9.68,10.2,9.6,9.79,376861,0.0,1.0
2025-03-21,9.84,10.11,9.55,9.59,406134,9.84,10.11,9.55,9.59,406134,0.0,1.0
2025-03-24,10.64,10.75,9.93,10.03,451265,10.64,10.75,9.93,10.03,451265,0.0,1.0
2025-03-25,10.34,10.74,10.29,10.63,398666,10.34,10.74,10.29,10.63,398666,0.0,1.0
2025-03-26,10.33,10.49,10.1105,10.36,252172,10.33,10.49,10.1105,10.36,252172,0.0,1.0
2025-03-27,10.5,10.675,10.2,10.24,177679,10.5,10.675,10.2,10.24,177679,0.0,1.0
2025-03-28,10.1,10.4,9.93,10.4,360204,10.1,10.4,9.93,10.4,360204,0.0,1.0
2025-03-31,10.5,10.54,9.91,10.0,290583,10.5,10.54,9.91,10.0,290583,0.0,1.0
2025-04-01,10.37,10.87,10.28,10.49,294944,10.37,10.87,10.28,10.49,294944,0.0,1.0
2025-04-02,10.71,10.85,10.22,10.22,258131,10.71,10.85,10.22,10.22,258131,0.0,1.0
2025-04-03,9.4,10.185,9.37,9.98,496223,9.4,10.185,9.37,9.98,496223,0.0,1.0
2025-04-04,8.75,9.16,8.4,9.08,374108,8.75,9.16,8.4,9.08,374108,0.0,1.0
2025-04-07,8.34,8.8,7.9,8.32,448026,8.34,8.8,7.9,8.32,448026,0.0,1.0
2025-04-08,8.32,8.94,8.19,8.8,496806,8.32,8.94,8.19,8.8,496806,0.0,1.0
2025-04-09,9.16,9.43,8.24,8.24,376913,9.16,9.43,8.24,8.24,376913,0.0,1.0
2025-04-10,8.69,9.07,8.44,8.99,306220,8.69,9.07,8.44,8.99,306220,0.0,1.0
2025-04-11,8.83,9.03,8.38,8.58,294199,8.83,9.03,8.38,8.58,294199,0.0,1.0
2025-04-14,9.14,9.42,8.935,9.1,324767,9.14,9.42,8.935,9.1,324767,0.0,1.0
2025-04-15,9.36,9.575,9.02,9.09,264819,9.36,9.575,9.02,9.09,264819,0.0,1.0
2025-04-16,9.23,9.57,9.11,9.32,246864,9.23,9.57,9.11,9.32,246864,0.0,1.0
2025-04-17,9.33,9.54,9.3,9.35,203982,9.33,9.54,9.3,9.35,203982,0.0,1.0
2025-04-21,9.14,9.31,9.1,9.19,217449,9.14,9.31,9.1,9.19,217449,0.0,1.0
2025-04-22,9.57,9.64,9.181,9.31,185520,9.57,9.64,9.181,9.31,185520,0.0,1.0
2025-04-23,10.17,10.34,9.8,9.8,313269,10.17,10.34,9.8,9.8,313269,0.0,1.0
2025-04-24,10.5,10.54,9.91,9.91,161456,10.5,10.54,9.91,9.91,161456,0.0,1.0
2025-04-25,10.44,10.6,10.36,10.36,252650,10.44,10.6,10.36,10.36,252650,0.0,1.0
2025-04-28,10.37,10.52,10.25,10.37,211981,10.37,10.52,10.25,10.37,211981,0.0,1.0
2025-04-29,10.6,10.6,10.23,10.4,268432,10.6,10.6,10.23,10.4,268432,0.0,1.0
2025-04-30,10.53,10.75,10.075,10.33,348962,10.53,10.75,10.075,10.33,348962,0.0,1.0
2025-05-01,10.41,10.75,10.4,10.56,189903,10.41,10.75,10.4,10.56,189903,0.0,1.0
2025-05-02,10.36,10.68,10.31,10.54,186381,10.36,10.68,10.31,10.54,186381,0.0,1.0
2025-05-05,10.3,10.45,10.1935,10.24,113967,10.3,10.45,10.1935,10.24,113967,0.0,1.0
2025-05-06,10.26,10.4,10.13,10.24,241057,10.26,10.4,10.13,10.24,241057,0.0,1.0
2025-05-07,10.31,10.51,10.24,10.32,174789,10.31,10.51,10.24,10.32,174789,0.0,1.0
2025-05-08,10.49,10.6,10.39,10.41,251431,10.49,10.6,10.39,10.41,251431,0.0,1.0
2025-05-09,10.53,10.65,10.43,10.58,114211,10.53,10.65,10.43,10.58,114211,0.0,1.0
2025-05-12,10.75,11.1,10.58,10.9,743643,10.75,11.1,10.58,10.9,743643,0.0,1.0
2025-05-13,10.81,11.18,10.665,10.83,719319,10.81,11.18,10.665,10.83,719319,0.0,1.0
2025-05-14,11.3,11.35,10.55,10.71,649039,11.3,11.35,10.55,10.71,649039,0.0,1.0
2025-05-15,10.9,11.4,10.88,11.12,428299,10.9,11.4,10.88,11.12,428299,0.0,1.0
2025-05-16,10.96,11.07,10.8505,10.89,201971,10.96,11.07,10.8505,10.89,201971,0.0,1.0
2025-05-19,10.95,11.03,10.73,10.84,156273,10.95,11.03,10.73,10.84,156273,0.0,1.0
2025-05-20,11.0,11.25,10.825,10.89,358475,11.0,11.25,10.825,10.89,358475,0.0,1.0
2025-05-21,10.5,11.025,10.49,10.95,167470,10.5,11.025,10.49,10.95,167470,0.0,1.0
2025-05-22,10.62,10.77,10.33,10.33,198260,10.62,10.77,10.33,10.33,198260,0.0,1.0
2025-05-23,10.55,10.67,10.41,10.41,211339,10.55,10.67,10.41,10.41,211339,0.0,1.0
2025-05-27,11.05,11.22,10.715,10.72,378574,11.05,11.22,10.715,10.72,378574,0.0,1.0
2025-05-28,11.69,11.96,11.1,11.19,1175350,11.69,11.96,11.1,11.19,1175350,0.0,1.0
2025-05-29,11.98,12.11,11.6514,11.9,434048,11.98,12.11,11.6514,11.9,434048,0.0,1.0
2025-05-30,12.03,12.16,11.69,11.95,410870,12.03,12.16,11.69,11.95,410870,0.0,1.0
2025-06-02,11.95,12.185,11.84,12.14,269082,11.95,12.185,11.84,12.14,269082,0.0,1.0
2025-06-03,12.05,12.1,11.89,11.95,262798,12.05,12.1,11.89,11.95,262798,0.0,1.0
2025-06-04,11.82,12.1469,11.59,12.04,227412,11.82,12.1469,11.59,12.04,227412,0.0,1.0
2025-06-05,11.78,12.02,11.68,11.91,247520,11.78,12.02,11.68,11.91,247520,0.0,1.0
2025-06-06,11.79,11.93,11.735,11.9,208250,11.79,11.93,11.735,11.9,208250,0.0,1.0
2025-06-09,11.88,12.06,11.71,11.88,291295,11.88,12.06,11.71,11.88,291295,0.0,1.0
2025-06-10,11.85,12.02,11.69,12.02,177525,11.85,12.02,11.69,12.02,177525,0.0,1.0
2025-06-11,11.63,11.96,11.535,11.9,238344,11.63,11.96,11.535,11.9,238344,0.0,1.0
2025-06-12,11.13,11.53,11.035,11.51,297816,11.13,11.53,11.035,11.51,297816,0.0,1.0
2025-06-13,10.91,11.15,10.83,10.89,227973,10.91,11.15,10.83,10.89,227973,0.0,1.0
2025-06-16,11.5,11.52,10.85,10.98,330094,11.5,11.52,10.85,10.98,330094,0.0,1.0
2025-06-17,11.32,11.79,11.305,11.38,250943,11.32,11.79,11.305,11.38,250943,0.0,1.0
2025-06-18,11.01,11.3736,11.0,11.34,207857,11.01,11.3736,11.0,11.34,207857,0.0,1.0
2025-06-20,11.1,11.385,11.0,11.01,466702,11.1,11.385,11.0,11.01,466702,0.0,1.0
2025-06-23,11.59,11.665,10.74,11.15,597793,11.59,11.665,10.74,11.15,597793,0.0,1.0
2025-06-24,12.18,12.21,11.55,11.59,539724,12.18,12.21,11.55,11.59,539724,0.0,1.0
2025-06-25,11.76,12.18,11.535,12.11,274084,11.76,12.18,11.535,12.11,274084,0.0,1.0
2025-06-26,11.77,11.9451,11.74,11.77,229376,11.77,11.9451,11.74,11.77,229376,0.0,1.0
2025-06-27,11.77,11.98,11.58,11.78,2512364,11.77,11.98,11.58,11.78,2512364,0.0,1.0
2025-06-30,11.77,11.78,11.32,11.76,489032,11.77,11.78,11.32,11.76,489032,0.0,1.0
2025-07-01,11.69,12.05,11.52,11.59,361622,11.69,12.05,11.52,11.59,361622,0.0,1.0
2025-07-02,11.48,11.79,11.44,11.79,271794,11.48,11.79,11.44,11.79,271794,0.0,1.0
2025-07-03,11.36,11.6199,11.18,11.57,150383,11.36,11.6199,11.18,11.57,150383,0.0,1.0
2025-07-07,11.32,11.42,10.995,11.32,409062,11.32,11.42,10.995,11.32,409062,0.0,1.0
2025-07-08,11.97,12.0,11.0,11.15,515235,11.97,12.0,11.0,11.15,515235,0.0,1.0
2025-07-09,11.55,11.9417,11.3,11.91,271040,11.55,11.9417,11.3,11.91,271040,0.0,1.0
2025-07-10,11.5,11.68,11.31,11.52,257996,11.5,11.68,11.31,11.52,257996,0.0,1.0
2025-07-11,11.15,11.5037,11.01,11.42,404423,11.15,11.5037,11.01,11.42,404423,0.0,1.0
2025-07-14,11.15,11.2788,10.9806,11.1,230055,11.15,11.2788,10.9806,11.1,230055,0.0,1.0
2025-07-15,11.02,11.2,10.86,11.19,275609,11.02,11.2,10.86,11.19,275609,0.0,1.0
2025-07-16,11.36,11.46,10.76,11.04,465205,11.36,11.46,10.76,11.04,465205,0.0,1.0
2025-07-17,11.63,11.68,11.327,11.36,222663,11.63,11.68,11.327,11.36,222663,0.0,1.0
2025-07-18,11.23,11.828738,11.23,11.73,251117,11.23,11.828738,11.23,11.73,251117,0.0,1.0
2025-07-21,8.87,10.79,8.8032,10.74,2561984,8.87,10.79,8.8032,10.74,2561984,0.0,1.0
2025-07-22,8.66,9.18,8.475,9.17,1307653,8.66,9.18,8.475,9.17,1307653,0.0,1.0
2025-07-23,9.14,9.53,8.725,8.77,1217218,9.14,9.53,8.725,8.77,1217218,0.0,1.0
2025-07-24,9.33,9.6799,8.9694,9.28,875775,9.33,9.6799,8.9694,9.28,875775,0.0,1.0
2025-07-25,9.24,9.35,9.02,9.21,537576,9.24,9.35,9.02,9.21,537576,0.0,1.0
2025-07-28,9.29,9.75,9.22,9.22,673344,9.29,9.75,9.22,9.22,673344,0.0,1.0
2025-07-29,9.11,9.4227,9.07,9.37,449034,9.11,9.4227,9.07,9.37,449034,0.0,1.0
2025-07-30,8.87,9.44,8.77,9.19,433680,8.87,9.44,8.77,9.19,433680,0.0,1.0
2025-07-31,8.83,8.94,8.75,8.82,217851,8.83,8.94,8.75,8.82,217851,0.0,1.0
2025-08-01,8.38,8.7,8.38,8.62,441152,8.38,8.7,8.38,8.62,441152,0.0,1.0
2025-08-04,8.6,8.62,8.31,8.43,404302,8.6,8.62,8.31,8.43,404302,0.0,1.0
2025-08-05,8.48,8.8182,8.345,8.7,348323,8.48,8.8182,8.345,8.7,348323,0.0,1.0
2025-08-06,8.38,8.47,8.31,8.4,309841,8.38,8.47,8.31,8.4,309841,0.0,1.0
2025-08-07,8.67,8.69,8.42,8.53,342622,8.67,8.69,8.42,8.53,342622,0.0,1.0
2025-08-08,8.69,9.14,8.65,9.0,382308,8.69,9.14,8.65,9.0,382308,0.0,1.0
2025-08-11,8.15,8.6145,8.03,8.6,597714,8.15,8.6145,8.03,8.6,597714,0.0,1.0
2025-08-12,8.34,8.4,8.055,8.14,315425,8.34,8.4,8.055,8.14,315425,0.0,1.0
2025-08-13,8.87,8.94,8.25,8.42,260162,8.87,8.94,8.25,8.42,260162,0.0,1.0
2025-08-14,8.61,8.77,8.45,8.69,187829,8.61,8.77,8.45,8.69,187829,0.0,1.0
2025-08-15,8.41,8.69,8.34,8.68,250019,8.41,8.69,8.34,8.68,250019,0.0,1.0
2025-08-18,8.37,8.64,8.3265,8.42,234313,8.37,8.64,8.3265,8.42,234313,0.0,1.0
2025-08-19,8.39,8.505,8.285,8.39,241818,8.39,8.505,8.285,8.39,241818,0.0,1.0
2025-08-20,8.56,8.565,8.24,8.39,266743,8.56,8.565,8.24,8.39,266743,0.0,1.0
2025-08-21,8.53,8.6284,8.39,8.44,198096,8.53,8.6284,8.39,8.44,198096,0.0,1.0
2025-08-22,8.67,8.87,8.59,8.59,294759,8.67,8.87,8.59,8.59,294759,0.0,1.0
2025-08-25,8.43,8.7516,8.43,8.67,201720,8.43,8.7516,8.43,8.67,201720,0.0,1.0
2025-08-26,8.71,8.715,8.43,8.43,307611,8.71,8.715,8.43,8.43,307611,0.0,1.0
2025-08-27,8.72,8.77,8.5419,8.69,361076,8.72,8.77,8.5419,8.69,361076,0.0,1.0
2025-08-28,8.59,8.75,8.35,8.75,338161,8.59,8.75,8.35,8.75,338161,0.0,1.0
2025-08-29,8.63,8.671,8.42,8.53,395188,8.63,8.671,8.42,8.53,395188,0.0,1.0
2025-09-02,8.79,8.935,8.33,8.5,632382,8.79,8.935,8.33,8.5,632382,0.0,1.0
2025-09-03,8.32,8.79,8.32,8.7,315722,8.32,8.79,8.32,8.7,315722,0.0,1.0
2025-09-04,8.41,8.55,8.28,8.37,354189,8.41,8.55,8.28,8.37,354189,0.0,1.0
2025-09-05,8.54,8.62,8.42,8.48,214854,8.54,8.62,8.42,8.48,214854,0.0,1.0
2025-09-08,8.63,8.65,8.37,8.48,150220,8.63,8.65,8.37,8.48,150220,0.0,1.0
2025-09-09,8.27,8.7295,8.21,8.6,421071,8.27,8.7295,8.21,8.6,421071,0.0,1.0
2025-09-10,8.46,8.575,8.2,8.22,220036,8.46,8.575,8.2,8.22,220036,0.0,1.0
2025-09-11,8.5,8.56,8.32,8.51,231401,8.5,8.56,8.32,8.51,231401,0.0,1.0
2025-09-12,8.14,8.46,8.095,8.39,289323,8.14,8.46,8.095,8.39,289323,0.0,1.0
2025-09-15,8.59,8.66,8.18,8.2,454438,8.59,8.66,8.18,8.2,454438,0.0,1.0
2025-09-16,8.92,9.03,8.59,8.72,420145,8.92,9.03,8.59,8.72,420145,0.0,1.0
2025-09-17,8.81,9.094,8.78,9.08,300712,8.81,9.094,8.78,9.08,300712,0.0,1.0
2025-09-18,9.11,9.245,8.86,8.86,252057,9.11,9.245,8.86,8.86,252057,0.0,1.0
2025-09-19,9.33,9.54,9.01,9.01,668292,9.33,9.54,9.01,9.01,668292,0.0,1.0
2025-09-22,9.4,9.485,9.1723,9.29,250496,9.4,9.485,9.1723,9.29,250496,0.0,1.0
2025-09-23,9.43,9.61,9.3001,9.39,270364,9.43,9.61,9.3001,9.39,270364,0.0,1.0
2025-09-24,9.44,9.63,9.41,9.52,199824,9.44,9.63,9.41,9.52,199824,0.0,1.0
2025-09-25,9.35,9.44,9.1042,9.41,167152,9.35,9.44,9.1042,9.41,167152,0.0,1.0
2025-09-26,9.8,9.84,9.22,9.32,368849,9.8,9.84,9.22,9.32,368849,0.0,1.0
2025-09-29,9.78,9.92,9.69,9.83,319898,9.78,9.92,9.69,9.83,319898,0.0,1.0
2025-09-30,9.95,9.98,9.715,9.8,440805,9.95,9.98,9.715,9.8,440805,0.0,1.0
2025-10-01,9.58,9.91,9.57,9.77,242935,9.58,9.91,9.57,9.77,242935,0.0,1.0
2025-10-02,9.8,9.8,9.48,9.6,170347,9.8,9.8,9.48,9.6,170347,0.0,1.0
2025-10-03,9.79,9.98,9.7291,9.84,204115,9.79,9.98,9.7291,9.84,204115,0.0,1.0
2025-10-06,9.58,9.93,9.56,9.815,259102,9.58,9.93,9.56,9.815,259102,0.0,1.0
2025-10-07,9.42,9.725,9.42,9.64,191123,9.42,9.725,9.42,9.64,191123,0.0,1.0
2025-10-08,9.55,9.57,9.3301,9.53,137762,9.55,9.57,9.3301,9.53,137762,0.0,1.0
2025-10-09,9.54,9.6,9.38,9.55,122163,9.54,9.6,9.38,9.55,122163,0.0,1.0
2025-10-10,9.11,9.5,8.9,9.48,445059,9.11,9.5,8.9,9.48,445059,0.0,1.0
2025-10-13,9.64,9.65,9.26,9.26,191666,9.64,9.65,9.26,9.26,191666,0.0,1.0
2025-10-14,9.62,9.78,9.36,9.44,276888,9.62,9.78,9.36,9.44,276888,0.0,1.0
2025-10-15,9.45,9.7,9.28,9.69,181028,9.45,9.7,9.28,9.69,181028,0.0,1.0
2025-10-16,9.45,9.52,9.32,9.45,186950,9.45,9.52,9.32,9.45,186950,0.0,1.0
2025-10-17,9.22,9.54,9.07,9.41,168728,9.22,9.54,9.07,9.41,168728,0.0,1.0
2025-10-20,9.49,9.52,9.23,9.32,177881,9.49,9.52,9.23,9.32,177881,0.0,1.0
2025-10-21,9.35,9.56,9.33,9.56,126552,9.35,9.56,9.33,9.56,126552,0.0,1.0
2025-10-22,9.13,9.45,9.01,9.4,179961,9.13,9.45,9.01,9.4,179961,0.0,1.0
2025-10-23,9.35,9.35,9.13,9.21,154467,9.35,9.35,9.13,9.21,154467,0.0,1.0
2025-10-24,9.46,9.59,9.36,9.49,118329,9.46,9.59,9.36,9.49,118329,0.0,1.0
2025-10-27,9.43,9.54,9.26,9.54,158116,9.43,9.54,9.26,9.54,158116,0.0,1.0
2025-10-28,9.26,9.45,9.185,9.45,131092,9.26,9.45,9.185,9.45,131092,0.0,1.0
2025-10-29,9.08,9.3446,9.0,9.28,214024,9.08,9.3446,9.0,9.28,214024,0.0,1.0
2025-10-30,9.0,9.17,8.9,8.99,187451,9.0,9.17,8.9,8.99,187451,0.0,1.0
2025-10-31,9.13,9.25,8.825,8.99,198140,9.13,9.25,8.825,8.99,198140,0.0,1.0
2025-11-03,8.87,9.16,8.86,9.14,172250,8.87,9.16,8.86,9.14,172250,0.0,1.0
2025-11-04,8.68,8.915,8.66,8.71,204325,8.68,8.915,8.66,8.71,204325,0.0,1.0
2025-11-05,8.82,8.96,8.625,8.76,168310,8.82,8.96,8.625,8.76,168310,0.0,1.0
2025-11-06,8.68,8.91,8.61,8.9,124123,8.68,8.91,8.61,8.9,124123,0.0,1.0
2025-11-07,8.23,8.86,8.05,8.62,346049,8.23,8.86,8.05,8.62,346049,0.0,1.0
2025-11-10,8.03,8.4,8.02,8.3,150706,8.03,8.4,8.02,8.3,150706,0.0,1.0
2025-11-11,7.81,8.1,7.75,8.0,197310,7.81,8.1,7.75,8.0,197310,0.0,1.0
2025-11-12,7.77,7.965,7.7,7.83,139334,7.77,7.965,7.7,7.83,139334,0.0,1.0
2025-11-13,7.37,7.825,7.35,7.72,196129,7.37,7.825,7.35,7.72,196129,0.0,1.0
2025-11-14,7.37,7.47,7.21,7.3,212640,7.37,7.47,7.21,7.3,212640,0.0,1.0
2025-11-17,7.06,7.47,7.06,7.4,230689,7.06,7.47,7.06,7.4,230689,0.0,1.0
2025-11-18,7.13,7.185,6.95,7.04,226025,7.13,7.185,6.95,7.04,226025,0.0,1.0
2025-11-19,6.66,7.1569,6.63,7.09,279300,6.66,7.1569,6.63,7.09,279300,0.0,1.0
2025-11-20,6.12,6.82,6.11,6.77,298380,6.12,6.82,6.11,6.77,298380,0.0,1.0
2025-11-21,6.24,6.3,5.9,6.02,421285,6.24,6.3,5.9,6.02,421285,0.0,1.0
2025-11-24,6.69,6.72,6.24,6.26,488710,6.69,6.72,6.24,6.26,488710,0.0,1.0
2025-11-25,9.12,9.6,8.5,8.62,5706865,9.12,9.6,8.5,8.62,5706865,0.0,1.0
2025-11-26,9.22,9.635,8.71,9.3,804023,9.22,9.635,8.71,9.3,804023,0.0,1.0