date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-09-23,4.39,4.39,4.39,4.39,2000,641.446178115317,641.446178115317,641.446178115317,641.446178115317,13.6878202716823,0.0,1.0
2013-09-24,4.7,4.76,4.5,4.76,1600,686.741921900225,695.508840052143,657.518861393833,695.508840052143,10.9502562173459,0.0,1.0
2013-09-25,4.75,4.75,4.656,4.7,4400,694.047687026823,694.047687026823,680.312848588819,686.741921900225,30.1132045977012,0.0,1.0
2013-09-26,4.72,4.73,4.72,4.73,2300,689.664227950865,691.125380976184,689.664227950865,691.125380976184,15.7409933124347,0.0,1.0
2013-09-27,4.73,4.74,4.55,4.74,10700,691.125380976184,692.586534001504,664.824626520431,692.586534001504,73.2298384535006,0.0,1.0
2013-09-30,5.03,5.03,5.0,5.0,2400,734.959971735773,734.959971735773,730.576512659814,730.576512659814,16.4253843260188,0.0,1.0
2013-10-01,6.31,6.31,5.75,6.0,45100,921.987558976685,921.987558976685,840.162989558786,876.691815191777,308.660347126437,0.0,1.0
2013-10-02,6.82,6.98,6.77,6.98,29100,996.506363267987,1019.8848116731,989.200598141388,1019.8848116731,199.157784952978,0.0,1.0
2013-10-03,6.51,6.57,6.26,6.54,17500,951.210619483078,959.977537634996,914.681793850087,955.594078559037,119.768427377221,0.0,1.0
2013-10-04,6.5,6.6,6.47,6.47,6600,949.749466457758,964.360996710955,945.366007381799,945.366007381799,45.1698068965518,0.0,1.0
2013-10-07,6.45,6.6705,6.41,6.41,6000,942.44370133116,974.662125539458,936.599089229882,936.599089229882,41.0634608150471,0.0,1.0
2013-10-08,6.09,6.31,6.09,6.31,30200,889.842192419654,921.987558976685,889.842192419654,921.987558976685,206.686086102403,0.0,1.0
2013-10-09,5.86,6.05,5.85,6.05,37300,856.235672837302,883.997580318375,854.774519811982,883.997580318375,255.277848066876,0.0,1.0
2013-10-10,6.19,6.2,6.01,6.2,6300,904.45372267285,905.91487569817,878.152968217097,905.91487569817,43.1166338557994,0.0,1.0
2013-10-11,6.24,6.25,6.19,6.25,8500,911.759487799448,913.220640824768,904.45372267285,913.220640824768,58.17323615465,0.0,1.0
2013-10-14,6.07,6.27,6.05,6.24,5200,886.919886369014,916.142946875407,883.997580318375,911.759487799448,35.5883327063741,0.0,1.0
2013-10-15,6.5,6.6,6.26,6.26,8800,949.749466457758,964.360996710955,914.681793850087,914.681793850087,60.2264091954024,0.0,1.0
2013-10-16,6.65,6.72,6.45,6.5,8500,971.666761837553,981.89483301479,942.44370133116,949.749466457758,58.17323615465,0.0,1.0
2013-10-17,6.85,6.88,6.65,6.7,18000,1000.88982234395,1005.2732814199,971.666761837553,978.972526964151,123.190382445141,0.0,1.0
2013-10-18,6.96,7.0,6.79,6.93,25000,1016.96250562246,1022.80711772374,992.122904192028,1012.5790465465,171.09775339603,0.0,1.0
2013-10-21,6.77,7.0,6.77,7.0,12800,989.200598141388,1022.80711772374,989.200598141388,1022.80711772374,87.6020497387671,0.0,1.0
2013-10-22,6.92,6.92,6.48,6.68,36900,1011.11789352118,1011.11789352118,946.827160407119,976.050220913512,252.54028401254,0.0,1.0
2013-10-23,6.33,6.4,5.941,6.3,137900,924.909865027325,935.137936204562,868.071012342391,920.526405951366,943.775207732498,0.0,1.0
2013-10-24,6.2,6.3,6.1,6.3,41600,905.91487569817,920.526405951366,891.303345444973,920.526405951366,284.706661650993,0.0,1.0
2013-10-25,6.29,6.36,6.22,6.28,117100,919.065252926046,929.293324103284,908.837181748809,917.604099900727,801.421876907002,0.0,1.0
2013-10-28,6.07,6.26,6.0,6.26,84200,886.919886369014,914.681793850087,876.691815191777,914.681793850087,576.257233437827,0.0,1.0
2013-10-29,5.89,5.99,5.89,5.99,32800,860.619131913261,875.230662166457,860.619131913261,875.230662166457,224.480252455591,0.0,1.0
2013-10-30,5.56,5.92,5.56,5.92,30100,812.401082077713,865.00259098922,812.401082077713,865.00259098922,206.001695088819,0.0,1.0
2013-10-31,5.68,5.88,5.6,5.72,35400,829.934918381549,859.157978887941,818.245694178992,835.779530482827,242.274418808778,0.0,1.0
2013-11-01,5.58,5.77,5.55,5.55,7000,815.323388128353,843.085295609425,810.939929052394,810.939929052394,47.9073709508882,0.0,1.0
2013-11-04,5.8,5.88,5.8,5.88,7300,847.468754685384,859.157978887941,847.468754685384,859.157978887941,49.9605439916406,0.0,1.0
2013-11-05,5.94,5.94,5.89,5.89,7800,867.924897039859,867.924897039859,860.619131913261,860.619131913261,53.3824990595612,0.0,1.0
2013-11-06,6.01,6.23,6.0,6.05,21400,878.152968217097,910.298334774129,876.691815191777,883.997580318375,146.459676907001,0.0,1.0
2013-11-07,5.91,6.01,5.91,6.01,1200,863.5414379639,878.152968217097,863.5414379639,878.152968217097,8.21269216300941,0.0,1.0
2013-11-08,6.06,6.07,6.0,6.07,6500,885.458733343695,886.919886369014,876.691815191777,886.919886369014,44.4854158829676,0.0,1.0
2013-11-11,6.42,6.42,6.27,6.34,10700,938.060242255201,938.060242255201,916.142946875407,926.371018052644,73.2298384535006,0.0,1.0
2013-11-12,6.38,6.39,6.358,6.39,8300,957.0,958.5,953.699999999999,958.5,55.3333333333333,0.169622,1.0
2013-11-13,6.42,6.48,6.25,6.25,9800,963.0,972.0,937.5,937.5,65.3333333333333,0.0,1.0
2013-11-14,6.55,6.55,6.42,6.42,21500,982.5,982.5,963.0,963.0,143.333333333333,0.0,1.0
2013-11-15,6.58,6.58,6.37,6.37,18300,987.0,987.0,955.5,955.5,122,0.0,1.0
2013-11-18,7.36,7.44,6.8,6.8,50800,1104.0,1116.0,1020.0,1020.0,338.666666666667,0.0,1.0
2013-11-19,6.95,7.3255,6.86,7.29,34800,1042.5,1098.825,1029.0,1093.5,232,0.0,1.0
2013-11-20,6.63,6.83,6.53,6.74,22000,994.5,1024.5,979.5,1011.0,146.666666666667,0.0,1.0
2013-11-21,6.55,6.55,6.3001,6.32,14200,982.5,982.5,945.015,948.0,94.6666666666667,0.0,1.0
2013-11-22,6.5601,6.59,6.3,6.52,12700,984.015,988.5,945.0,978.0,84.6666666666667,0.0,1.0
2013-11-25,6.45,6.55,6.42,6.55,6600,967.5,982.5,963.0,982.5,44,0.0,1.0
2013-11-26,6.12,6.17,6.05,6.15,2100,918.0,925.5,907.5,922.5,14,0.0,1.0
2013-11-27,6.33,6.6,6.2,6.2,1500,949.5,990.0,930.0,930.0,10,0.0,1.0
2013-11-29,6.17,6.31,6.17,6.1801,2800,925.5,946.5,925.5,927.015,18.6666666666667,0.0,1.0
2013-12-02,5.8899,5.9401,5.83,5.88,20300,883.485,891.015,874.5,882.0,135.333333333333,0.0,1.0
2013-12-03,6.01,6.03,5.99,6.03,26500,901.5,904.5,898.5,904.5,176.666666666667,0.0,1.0
2013-12-04,6.11,6.23,6.0,6.07,21700,916.5,934.5,900.0,910.5,144.666666666667,0.0,1.0
2013-12-05,6.5,6.59,6.36,6.46,40500,975.0,988.5,954.0,969.0,270,0.0,1.0
2013-12-06,6.74,6.98,6.6,6.6,73700,1011.0,1047.0,990.0,990.0,491.333333333333,0.0,1.0
2013-12-09,6.83,6.85,6.5001,6.65,64300,1024.5,1027.5,975.015,997.5,428.666666666667,0.0,1.0
2013-12-10,6.46,6.59,6.46,6.5,24200,969.0,988.5,969.0,975.0,161.333333333333,0.0,1.0
2013-12-11,6.5,7.0,6.44,6.65,60900,975.0,1050.0,966.0,997.5,406,0.0,1.0
2013-12-12,6.46,6.49,6.1849,6.44,18500,969.0,973.5,927.735,966.0,123.333333333333,0.0,1.0
2013-12-13,6.46,6.48,6.23,6.4299,20500,969.0,972.0,934.5,964.485,136.666666666667,0.0,1.0
2013-12-16,6.04,6.35,6.04,6.35,28600,906.0,952.5,906.0,952.5,190.666666666667,0.0,1.0
2013-12-17,6.07,6.28,5.99,5.99,25100,910.5,942.0,898.5,898.5,167.333333333333,0.0,1.0
2013-12-18,6.7,7.06,6.29,6.29,41900,1005.0,1059.0,943.5,943.5,279.333333333333,0.0,1.0
2013-12-19,7.05,7.15,6.88,7.05,64800,1057.5,1072.5,1032.0,1057.5,432,0.0,1.0
2013-12-20,7.32,7.68,7.09,7.09,70800,1098.0,1152.0,1063.5,1063.5,472,0.0,1.0
2013-12-23,8.6,9.46,8.6,9.36,850200,1290.0,1419.0,1290.0,1404.0,5668,0.0,1.0
2013-12-24,8.25,8.6,8.2,8.6,163000,1237.5,1290.0,1230.0,1290.0,1086.66666666667,0.0,1.0
2013-12-26,8.44,8.54,8.06,8.18,80900,1266.0,1281.0,1209.0,1227.0,539.333333333333,0.0,1.0
2013-12-27,8.2,8.75,8.13,8.25,66300,1230.0,1312.5,1219.5,1237.5,442,0.0,1.0
2013-12-30,5.54,6.13,5.3027,5.34,335200,831.0,919.5,795.405,801.0,2234.66666666667,0.0,1.0
2013-12-31,6.01,6.18,5.65,5.9,182800,901.5,927.0,847.5,885.0,1218.66666666667,0.0,1.0
2014-01-02,5.98,6.0401,5.8801,6.03,80300,897.0,906.015,882.015,904.5,535.333333333333,0.0,1.0
2014-01-03,5.95,6.199,5.9,5.9999,67800,892.5,929.85,885.0,899.985,452,0.0,1.0
2014-01-06,5.7,5.79,5.6818,5.79,56400,855.0,868.5,852.27,868.5,376,0.0,1.0
2014-01-07,5.82,5.9725,5.7,5.716,66300,873.0,895.875,855.0,857.4,442,0.0,1.0
2014-01-08,5.81,5.92,5.78,5.8,43900,871.5,888.0,867.0,870.0,292.666666666667,0.0,1.0
2014-01-09,6.07,6.1,5.74,5.86,87900,910.5,915.0,861.0,879.0,586,0.0,1.0
2014-01-10,5.94,6.3,5.94,6.3,64400,891.0,945.0,891.0,945.0,429.333333333333,0.0,1.0
2014-01-13,6.1,6.1799,6.02,6.1,201300,915.0,926.985,903.0,915.0,1342,0.0,1.0
2014-01-14,6.29,6.33,6.21,6.33,52100,943.5,949.5,931.5,949.5,347.333333333333,0.0,1.0
2014-01-15,6.5,6.75,6.3401,6.45,29000,975.0,1012.5,951.015,967.5,193.333333333333,0.0,1.0
2014-01-16,6.364,6.42,6.2,6.42,22800,954.6,963.0,930.0,963.0,152,0.0,1.0
2014-01-17,6.14,6.46,6.1,6.46,25500,921.0,969.0,915.0,969.0,170,0.0,1.0
2014-01-21,5.8,5.97,5.601,5.97,84900,870.0,895.5,840.15,895.5,566,0.0,1.0
2014-01-22,5.82,5.87,5.7699,5.87,38100,873.0,880.5,865.485,880.5,254,0.0,1.0
2014-01-23,5.64,5.8,5.55,5.8,24500,846.0,870.0,832.5,870.0,163.333333333333,0.0,1.0
2014-01-24,5.58,5.7499,5.52,5.6,40300,837.0,862.485,828.0,840.0,268.666666666667,0.0,1.0
2014-01-27,5.5099,5.54,5.5,5.5,12800,826.485,831.0,825.0,825.0,85.3333333333333,0.0,1.0
2014-01-28,5.25,5.49,5.21,5.49,24300,787.5,823.5,781.5,823.5,162,0.0,1.0
2014-01-29,5.0314,5.2184,5.02,5.2099,26400,754.71,782.76,753.0,781.485,176,0.0,1.0
2014-01-30,5.05,5.1,4.69,5.1,48000,757.5,765.0,703.5,765.0,320,0.0,1.0
2014-01-31,4.8499,5.15,4.84,5.15,30400,727.485,772.5,726.0,772.5,202.666666666667,0.0,1.0
2014-02-03,4.92,5.13,4.85,5.01,22900,738.0,769.5,727.5,751.5,152.666666666667,0.0,1.0
2014-02-04,5.1,5.87,4.86,5.23,23700,765.0,880.5,729.0,784.5,158,0.0,1.0
2014-02-05,5.0101,5.17,4.98,5.01,24100,751.515,775.5,747.0,751.5,160.666666666667,0.0,1.0
2014-02-06,5.52,5.85,4.99,5.2,74600,828.0,877.5,748.5,780.0,497.333333333333,0.0,1.0
2014-02-07,5.3158,5.53,5.03,5.53,29000,797.37,829.5,754.5,829.5,193.333333333333,0.0,1.0
2014-02-10,5.42,5.57,5.12,5.55,69200,813.0,835.5,768.0,832.5,461.333333333333,0.0,1.0
2014-02-11,5.75,5.93,5.65,5.65,40900,862.5,889.5,847.5,847.5,272.666666666667,0.0,1.0
2014-02-12,5.74,5.799,5.7,5.7,9800,861.0,869.85,855.0,855.0,65.3333333333333,0.0,1.0
2014-02-13,5.784,5.8,5.627,5.69,25100,867.6,870.0,844.05,853.5,167.333333333333,0.0,1.0
2014-02-14,5.76,5.79,5.75,5.76,3800,864.0,868.5,862.5,864.0,25.3333333333333,0.0,1.0
2014-02-18,5.79,5.93,5.77,5.93,15700,868.5,889.5,865.5,889.5,104.666666666667,0.0,1.0
2014-02-19,5.8,5.95,5.76,5.95,15800,870.0,892.5,864.0,892.5,105.333333333333,0.0,1.0
2014-02-20,5.9,5.91,5.77,5.85,9200,885.0,886.5,865.5,877.5,61.3333333333333,0.0,1.0
2014-02-21,6.0096,6.17,5.88,5.8901,25900,901.44,925.5,882.0,883.515,172.666666666667,0.0,1.0
2014-02-24,6.0,6.05,5.9,5.95,19100,900.0,907.5,885.0,892.5,127.333333333333,0.0,1.0
2014-02-25,6.1,6.34,5.9799,6.09,37300,915.0,951.0,896.985,913.5,248.666666666667,0.0,1.0
2014-02-26,5.97,6.18,5.95,6.18,12800,895.5,927.0,892.5,927.0,85.3333333333333,0.0,1.0
2014-02-27,6.14,6.14,5.86,5.87,23500,921.0,921.0,879.0,880.5,156.666666666667,0.0,1.0
2014-02-28,6.02,6.29,5.96,6.1699,26300,903.0,943.5,894.0,925.485,175.333333333333,0.0,1.0
2014-03-03,5.96,6.09,5.71,5.8499,17900,894.0,913.5,856.5,877.485,119.333333333333,0.0,1.0
2014-03-04,5.93,5.99,5.81,5.96,16300,889.5,898.5,871.5,894.0,108.666666666667,0.0,1.0
2014-03-05,5.8288,5.89,5.7901,5.87,12100,874.32,883.5,868.515,880.5,80.6666666666667,0.0,1.0
2014-03-06,5.9199,5.98,5.7799,5.83,24800,887.985,897.0,866.985,874.5,165.333333333333,0.0,1.0
2014-03-07,5.85,5.97,5.8,5.97,20800,877.5,895.5,870.0,895.5,138.666666666667,0.0,1.0
2014-03-10,5.53,5.86,5.37,5.8,35800,829.5,879.0,805.5,870.0,238.666666666667,0.0,1.0
2014-03-11,5.7799,5.97,5.4901,5.54,31800,866.985,895.5,823.515,831.0,212,0.0,1.0
2014-03-12,5.92,5.96,5.65,5.8,8100,888.0,894.0,847.5,870.0,54,0.0,1.0
2014-03-13,5.88,5.9,5.77,5.88,16400,882.0,885.0,865.5,882.0,109.333333333333,0.0,1.0
2014-03-14,5.61,5.92,5.5801,5.8301,12500,841.5,888.0,837.015,874.515,83.3333333333333,0.0,1.0
2014-03-17,5.58,5.95,5.51,5.8,35900,837.0,892.5,826.5,870.0,239.333333333333,0.0,1.0
2014-03-18,5.66,5.6899,5.58,5.58,19800,849.0,853.485,837.0,837.0,132,0.0,1.0
2014-03-19,5.58,5.65,5.521,5.53,10900,837.0,847.5,828.15,829.5,72.6666666666667,0.0,1.0
2014-03-20,5.6,5.65,5.5101,5.53,9000,840.0,847.5,826.515,829.5,60,0.0,1.0
2014-03-21,5.66,5.76,5.54,5.54,26300,849.0,864.0,831.0,831.0,175.333333333333,0.0,1.0
2014-03-24,5.62,5.69,5.51,5.69,3600,843.0,853.5,826.5,853.5,24,0.0,1.0
2014-03-25,5.51,5.61,5.51,5.58,6300,826.5,841.5,826.5,837.0,42,0.0,1.0
2014-03-26,5.51,5.55,5.5,5.52,13000,826.5,832.5,825.0,828.0,86.6666666666667,0.0,1.0
2014-03-27,5.29,5.39,5.26,5.38,9100,793.5,808.5,789.0,807.0,60.6666666666667,0.0,1.0
2014-03-28,5.23,5.44,4.85,5.39,22600,784.5,816.0,727.5,808.5,150.666666666667,0.0,1.0
2014-03-31,5.02,5.1,4.99,4.99,14100,753.0,765.0,748.5,748.5,94,0.0,1.0
2014-04-01,5.1699,5.2414,5.01,5.0208,6100,775.485,786.21,751.5,753.12,40.6666666666667,0.0,1.0
2014-04-02,5.78,5.99,5.63,5.77,91800,867.0,898.5,844.5,865.5,612,0.0,1.0
2014-04-03,5.91,6.09,5.85,6.07,36500,886.5,913.5,877.5,910.5,243.333333333333,0.0,1.0
2014-04-04,6.1,6.24,5.99,5.99,47600,915.0,936.0,898.5,898.5,317.333333333333,0.0,1.0
2014-04-07,5.7398,5.95,5.651,5.95,17800,860.97,892.5,847.65,892.5,118.666666666667,0.0,1.0
2014-04-08,5.65,5.65,5.54,5.6,3000,847.5,847.5,831.0,840.0,20,0.0,1.0
2014-04-09,5.94,5.98,5.7,5.7,9800,891.0,897.0,855.0,855.0,65.3333333333333,0.0,1.0
2014-04-10,5.7,5.88,5.7,5.88,4800,855.0,882.0,855.0,882.0,32,0.0,1.0
2014-04-11,5.66,5.79,5.56,5.56,8400,849.0,868.5,834.0,834.0,56,0.0,1.0
2014-04-14,5.6,5.631,5.6,5.611,2300,840.0,844.65,840.0,841.65,15.3333333333333,0.0,1.0
2014-04-15,5.5,5.78,5.49,5.78,16700,825.0,867.0,823.5,867.0,111.333333333333,0.0,1.0
2014-04-16,5.23,5.41,5.14,5.38,19200,784.5,811.5,771.0,807.0,128,0.0,1.0
2014-04-17,5.31,5.59,5.16,5.16,16000,796.5,838.5,774.0,774.0,106.666666666667,0.0,1.0
2014-04-21,5.44,5.4499,5.21,5.2301,5500,816.0,817.485,781.5,784.515,36.6666666666667,0.0,1.0
2014-04-22,5.47,5.62,5.3101,5.62,11900,820.5,843.0,796.515,843.0,79.3333333333333,0.0,1.0
2014-04-23,5.579,5.59,5.45,5.45,8400,836.85,838.5,817.5,817.5,56,0.0,1.0
2014-04-24,5.31,5.461,5.25,5.461,6200,796.5,819.15,787.5,819.15,41.3333333333333,0.0,1.0
2014-04-25,5.01,5.31,4.99,5.31,82000,751.5,796.5,748.5,796.5,546.666666666667,0.0,1.0
2014-04-28,4.92,5.09,4.85,5.09,31700,738.0,763.5,727.5,763.5,211.333333333333,0.0,1.0
2014-04-29,4.9,5.04,4.9,5.02,28900,735.0,756.0,735.0,753.0,192.666666666667,0.0,1.0
2014-04-30,4.98,5.0,4.91,4.91,30000,747.0,750.0,736.5,736.5,200,0.0,1.0
2014-05-01,4.966,5.0,4.88,4.99,19700,744.9,750.0,732.0,748.5,131.333333333333,0.0,1.0
2014-05-02,4.92,4.95,4.9,4.9394,32800,738.0,742.5,735.0,740.91,218.666666666667,0.0,1.0
2014-05-05,4.84,4.92,4.8,4.89,18400,726.0,738.0,720.0,733.5,122.666666666667,0.0,1.0
2014-05-06,4.75,4.78,4.72,4.78,28200,712.5,717.0,708.0,717.0,188,0.0,1.0
2014-05-07,4.62,4.75,4.55,4.75,27100,693.0,712.5,682.5,712.5,180.666666666667,0.0,1.0
2014-05-08,4.4,4.77,4.31,4.74,41600,660.0,715.5,646.5,711.0,277.333333333333,0.0,1.0
2014-05-09,4.39,4.58,4.3,4.46,9900,658.5,687.0,645.0,669.0,66,0.0,1.0
2014-05-12,4.69,4.73,4.63,4.65,41800,703.5,709.5,694.5,697.5,278.666666666667,0.0,1.0
2014-05-13,4.54,4.69,4.34,4.69,28900,681.0,703.5,651.0,703.5,192.666666666667,0.0,1.0
2014-05-14,4.42,4.55,4.41,4.47,18600,663.0,682.5,661.5,670.5,124,0.0,1.0
2014-05-15,4.27,4.46,4.26,4.43,9000,640.5,669.0,639.0,664.5,60,0.0,1.0
2014-05-16,4.315,4.3686,4.31,4.311,16100,647.25,655.29,646.5,646.65,107.333333333333,0.0,1.0
2014-05-19,4.18,4.32,4.14,4.32,16600,627.0,648.0,621.0,648.0,110.666666666667,0.0,1.0
2014-05-20,4.1,4.2,4.05,4.2,18800,615.0,630.0,607.5,630.0,125.333333333333,0.0,1.0
2014-05-21,4.22,4.22,4.22,4.22,500,633.0,633.0,633.0,633.0,3.33333333333333,0.0,1.0
2014-05-22,4.02,4.22,4.0,4.12,25400,603.0,633.0,600.0,618.0,169.333333333333,0.0,1.0
2014-05-23,3.98,4.07,3.97,4.0599,19100,597.0,610.5,595.5,608.985,127.333333333333,0.0,1.0
2014-05-27,4.16,4.26,4.06,4.24,68900,624.0,639.0,609.0,636.0,459.333333333333,0.0,1.0
2014-05-28,4.03,4.15,4.0,4.13,31900,604.5,622.5,600.0,619.5,212.666666666667,0.0,1.0
2014-05-29,3.97,4.04,3.9462,4.0,13200,595.5,606.0,591.93,600.0,88,0.0,1.0
2014-05-30,3.98,4.0399,3.97,4.03,9000,597.0,605.985,595.5,604.5,60,0.0,1.0
2014-06-02,3.96,4.29,3.9101,4.21,94000,594.0,643.5,586.515,631.5,626.666666666667,0.0,1.0
2014-06-03,4.0,4.005,3.96,3.9799,6800,600.0,600.75,594.0,596.985,45.3333333333333,0.0,1.0
2014-06-04,4.0,4.06,3.95,4.06,19700,600.0,609.0,592.5,609.0,131.333333333333,0.0,1.0
2014-06-05,3.9,4.02,3.89,4.01,15900,585.0,603.0,583.5,601.5,106,0.0,1.0
2014-06-06,3.96,4.087,3.9,3.9,25800,594.0,613.05,585.0,585.0,172,0.0,1.0
2014-06-09,4.05,4.25,3.91,4.05,46500,607.5,637.5,586.5,607.5,310,0.0,1.0
2014-06-10,3.99,4.1001,3.96,4.1,15000,598.5,615.015,594.0,615.0,100,0.0,1.0
2014-06-11,3.95,4.0899,3.92,4.0,6400,592.5,613.485,588.0,600.0,42.6666666666667,0.0,1.0
2014-06-12,3.97,3.979,3.92,3.979,2100,595.5,596.85,588.0,596.85,14,0.0,1.0
2014-06-13,3.85,3.9685,3.83,3.93,21300,577.5,595.275,574.5,589.5,142,0.0,1.0
2014-06-16,3.7,3.92,3.67,3.92,16700,555.0,588.0,550.5,588.0,111.333333333333,0.0,1.0
2014-06-17,3.7,3.8,3.5656,3.74,21600,555.0,570.0,534.84,561.0,144,0.0,1.0
2014-06-18,3.83,4.13,3.7,3.97,103700,574.5,619.5,555.0,595.5,691.333333333333,0.0,1.0
2014-06-19,3.64,3.81,3.57,3.8,51300,546.0,571.5,535.5,570.0,342,0.0,1.0
2014-06-20,3.7,3.8599,3.64,3.75,8500,555.0,578.985,546.0,562.5,56.6666666666667,0.0,1.0
2014-06-23,3.62,3.78,3.62,3.71,14400,543.0,567.0,543.0,556.5,96,0.0,1.0
2014-06-24,3.49,3.6,3.45,3.58,22200,523.5,540.0,517.5,537.0,148,0.0,1.0
2014-06-25,3.72,3.96,3.38,3.45,142600,558.0,594.0,507.0,517.5,950.666666666667,0.0,1.0
2014-06-26,3.68,3.8356,3.61,3.61,21200,552.0,575.34,541.5,541.5,141.333333333333,0.0,1.0
2014-06-27,3.64,3.65,3.35,3.65,8900,546.0,547.5,502.5,547.5,59.3333333333333,0.0,1.0
2014-06-30,3.5699,3.68,3.52,3.68,16400,535.485,552.0,528.0,552.0,109.333333333333,0.0,1.0
2014-07-01,3.82,3.83,3.59,3.59,39600,573.0,574.5,538.5,538.5,264,0.0,1.0
2014-07-02,3.7504,3.82,3.74,3.7899,22300,562.56,573.0,561.0,568.485,148.666666666667,0.0,1.0
2014-07-03,3.75,3.94,3.6,3.73,13900,562.5,591.0,540.0,559.5,92.6666666666667,0.0,1.0
2014-07-07,3.766,3.82,3.6599,3.67,15100,564.9,573.0,548.985,550.5,100.666666666667,0.0,1.0
2014-07-08,3.66,3.67,3.62,3.62,10400,549.0,550.5,543.0,543.0,69.3333333333333,0.0,1.0
2014-07-09,3.5,3.62,3.5,3.62,10400,525.0,543.0,525.0,543.0,69.3333333333333,0.0,1.0
2014-07-10,4.21,4.8799,3.7,3.8,577700,631.5,731.985,555.0,570.0,3851.33333333333,0.0,1.0
2014-07-11,4.15,4.61,3.92,4.43,155500,622.5,691.5,588.0,664.5,1036.66666666667,0.0,1.0
2014-07-14,3.9899,4.17,3.87,4.17,92500,598.485,625.5,580.5,625.5,616.666666666667,0.0,1.0
2014-07-15,3.89,4.02,3.87,4.02,14800,583.5,603.0,580.5,603.0,98.6666666666667,0.0,1.0
2014-07-16,4.09,4.17,3.41,3.8201,65300,613.5,625.5,511.5,573.015,435.333333333333,0.0,1.0
2014-07-17,4.16,4.16,3.97,3.99,93800,624.0,624.0,595.5,598.5,625.333333333333,0.0,1.0
2014-07-18,4.0615,4.13,4.0615,4.13,9400,609.225,619.5,609.225,619.5,62.6666666666667,0.0,1.0
2014-07-21,4.03,4.1,3.86,3.92,14700,604.5,615.0,579.0,588.0,98,0.0,1.0
2014-07-22,4.07,4.29,4.0,4.0,23900,610.5,643.5,600.0,600.0,159.333333333333,0.0,1.0
2014-07-23,4.1,4.18,4.0,4.0,15200,615.0,627.0,600.0,600.0,101.333333333333,0.0,1.0
2014-07-24,4.2,4.21,3.93,4.0,8200,630.0,631.5,589.5,600.0,54.6666666666667,0.0,1.0
2014-07-25,4.0899,4.0899,3.93,3.9401,5200,613.485,613.485,589.5,591.015,34.6666666666667,0.0,1.0
2014-07-28,4.02,4.16,3.93,4.0299,9900,603.0,624.0,589.5,604.485,66,0.0,1.0
2014-07-29,4.05,4.1199,3.82,4.0099,7600,607.5,617.985,573.0,601.485,50.6666666666667,0.0,1.0
2014-07-30,3.75,3.9,3.57,3.7,11500,562.5,585.0,535.5,555.0,76.6666666666667,0.0,1.0
2014-07-31,3.75,3.75,3.703,3.71,900,562.5,562.5,555.45,556.5,6,0.0,1.0
2014-08-01,3.56,3.89,3.52,3.65,11600,534.0,583.5,528.0,547.5,77.3333333333333,0.0,1.0
2014-08-04,3.82,3.8499,3.57,3.7,4800,573.0,577.485,535.5,555.0,32,0.0,1.0
2014-08-05,3.76,3.84,3.6601,3.797,3600,564.0,576.0,549.015,569.55,24,0.0,1.0
2014-08-06,3.75,3.91,3.7272,3.85,29200,562.5,586.5,559.08,577.5,194.666666666667,0.0,1.0
2014-08-07,3.71,3.9,3.69,3.7099,31800,556.5,585.0,553.5,556.485,212,0.0,1.0
2014-08-08,3.75,3.79,3.7,3.79,8000,562.5,568.5,555.0,568.5,53.3333333333333,0.0,1.0
2014-08-11,3.81,3.87,3.74,3.77,9900,571.5,580.5,561.0,565.5,66,0.0,1.0
2014-08-12,3.78,3.8,3.74,3.75,16800,567.0,570.0,561.0,562.5,112,0.0,1.0
2014-08-13,3.81,3.99,3.75,3.77,22200,571.5,598.5,562.5,565.5,148,0.0,1.0
2014-08-14,3.9112,3.96,3.6632,3.6632,10700,586.68,594.0,549.48,549.48,71.3333333333333,0.0,1.0
2014-08-15,3.86,3.999,3.82,3.83,13000,579.0,599.85,573.0,574.5,86.6666666666667,0.0,1.0
2014-08-18,3.78,3.939,3.6001,3.84,15600,567.0,590.85,540.015,576.0,104,0.0,1.0
2014-08-19,3.86,3.99,3.7101,3.7101,8100,579.0,598.5,556.515,556.515,54,0.0,1.0
2014-08-20,3.7801,3.7801,3.7801,3.7801,600,567.015,567.015,567.015,567.015,4,0.0,1.0
2014-08-21,3.73,3.86,3.65,3.68,5900,559.5,579.0,547.5,552.0,39.3333333333333,0.0,1.0
2014-08-22,3.8799,3.95,3.72,3.7336,8000,581.985,592.5,558.0,560.04,53.3333333333333,0.0,1.0
2014-08-25,3.77,3.87,3.66,3.72,21700,565.5,580.5,549.0,558.0,144.666666666667,0.0,1.0
2014-08-26,3.85,3.9,3.72,3.8,21900,577.5,585.0,558.0,570.0,146,0.0,1.0
2014-08-27,3.85,3.85,3.7846,3.79,2600,577.5,577.5,567.69,568.5,17.3333333333333,0.0,1.0
2014-08-28,3.96,4.1,3.7201,3.78,14900,594.0,615.0,558.015,567.0,99.3333333333333,0.0,1.0
2014-08-29,3.88,4.11,3.86,3.95,20700,582.0,616.5,579.0,592.5,138,0.0,1.0
2014-09-02,3.81,3.84,3.69,3.694,19200,571.5,576.0,553.5,554.1,128,0.0,1.0
2014-09-03,3.7,3.73,3.666,3.73,18400,555.0,559.5,549.9,559.5,122.666666666667,0.0,1.0
2014-09-04,3.53,3.68,3.5,3.65,38800,529.5,552.0,525.0,547.5,258.666666666667,0.0,1.0
2014-09-05,3.58,3.67,3.58,3.65,22300,537.0,550.5,537.0,547.5,148.666666666667,0.0,1.0
2014-09-08,4.0,4.13,3.76,3.76,48800,600.0,619.5,564.0,564.0,325.333333333333,0.0,1.0
2014-09-09,3.89,4.0,3.82,3.92,23000,583.5,600.0,573.0,588.0,153.333333333333,0.0,1.0
2014-09-10,3.8,3.9,3.68,3.71,27500,570.0,585.0,552.0,556.5,183.333333333333,0.0,1.0
2014-09-11,3.75,3.86,3.65,3.71,16600,562.5,579.0,547.5,556.5,110.666666666667,0.0,1.0
2014-09-12,3.67,3.7877,3.42,3.68,28500,550.5,568.155,513.0,552.0,190,0.0,1.0
2014-09-15,3.5001,3.64,3.5,3.53,22200,525.015,546.0,525.0,529.5,148,0.0,1.0
2014-09-16,3.55,3.64,3.4,3.5,40400,532.5,546.0,510.0,525.0,269.333333333333,0.0,1.0
2014-09-17,3.61,3.61,3.46,3.58,23100,541.5,541.5,519.0,537.0,154,0.0,1.0
2014-09-18,3.59,3.69,3.46,3.59,9400,538.5,553.5,519.0,538.5,62.6666666666667,0.0,1.0
2014-09-19,3.58,3.63,3.47,3.47,21700,537.0,544.5,520.5,520.5,144.666666666667,0.0,1.0
2014-09-22,3.37,3.4,3.31,3.4,25707,505.5,510.0,496.5,510.0,171.38,0.0,1.0
2014-09-23,3.35,3.4,3.2899,3.35,19293,502.5,510.0,493.485,502.5,128.62,0.0,1.0
2014-09-24,3.34,3.47,3.31,3.47,7327,501.0,520.5,496.5,520.5,48.8466666666667,0.0,1.0
2014-09-25,3.21,3.33,3.21,3.33,11278,481.5,499.5,481.5,499.5,75.1866666666667,0.0,1.0
2014-09-26,3.29,3.3,3.22,3.22,8127,493.5,495.0,483.0,483.0,54.18,0.0,1.0
2014-09-29,3.2399,3.28,3.21,3.25,7605,485.985,492.0,481.5,487.5,50.7,0.0,1.0
2014-09-30,3.27,3.45,3.21,3.38,13730,490.5,517.5,481.5,507.0,91.5333333333333,0.0,1.0
2014-10-01,3.23,3.2575,3.11,3.25,9990,484.5,488.625,466.5,487.5,66.6,0.0,1.0
2014-10-02,3.08,3.23,3.08,3.21,7657,462.0,484.5,462.0,481.5,51.0466666666667,0.0,1.0
2014-10-03,3.22,3.28,3.11,3.1501,10962,483.0,492.0,466.5,472.515,73.08,0.0,1.0
2014-10-06,3.275,3.35,3.01,3.24,32832,491.25,502.5,451.5,486.0,218.88,0.0,1.0
2014-10-07,3.11,3.21,3.08,3.17,4336,466.5,481.5,462.0,475.5,28.9066666666667,0.0,1.0
2014-10-08,3.0876,3.1391,3.06,3.1391,1322,463.14,470.865,459.0,470.865,8.81333333333333,0.0,1.0
2014-10-09,3.02,3.12,3.02,3.12,800,453.0,468.0,453.0,468.0,5.33333333333333,0.0,1.0
2014-10-10,3.1243,3.1895,3.04,3.04,2784,468.645,478.425,456.0,456.0,18.56,0.0,1.0
2014-10-13,3.13,3.4295,3.13,3.31,17235,469.5,514.425,469.5,496.5,114.9,0.0,1.0
2014-10-14,3.0801,3.23,3.01,3.1,15685,462.015,484.5,451.5,465.0,104.566666666667,0.0,1.0
2014-10-15,3.18,3.24,3.1,3.16,15717,477.0,486.0,465.0,474.0,104.78,0.0,1.0
2014-10-16,3.18,3.18,3.18,3.18,10,477.0,477.0,477.0,477.0,0.0666666666666667,0.0,1.0
2014-10-17,3.17,3.2256,3.1,3.1,4411,475.5,483.84,465.0,465.0,29.4066666666667,0.0,1.0
2014-10-20,3.12,3.1453,2.9984,3.1,5985,468.0,471.795,449.76,465.0,39.9,0.0,1.0
2014-10-21,3.12,3.15,3.03,3.14,1800,468.0,472.5,454.5,471.0,12,0.0,1.0
2014-10-22,3.037,3.17,3.0,3.071,5728,455.55,475.5,450.0,460.65,38.1866666666667,0.0,1.0
2014-10-23,2.91,3.14,2.59,3.14,11175,436.5,471.0,388.5,471.0,74.5,0.0,1.0
2014-10-24,3.04,3.04,2.71,2.85,11783,456.0,456.0,406.5,427.5,78.5533333333333,0.0,1.0
2014-10-27,2.94,2.959,2.82,2.91,11157,441.0,443.85,423.0,436.5,74.38,0.0,1.0
2014-10-28,2.85,2.95,2.73,2.87,37204,427.5,442.5,409.5,430.5,248.026666666667,0.0,1.0
2014-10-29,2.85,2.85,2.8399,2.8399,1500,427.5,427.5,425.985,425.985,10,0.0,1.0
2014-10-30,2.8296,2.9187,2.8099,2.9187,5908,424.44,437.805,421.485,437.805,39.3866666666667,0.0,1.0
2014-10-31,2.78,2.8299,2.78,2.8299,1200,417.0,424.485,417.0,424.485,8,0.0,1.0
2014-11-03,2.78,2.7901,2.7699,2.7901,3789,417.0,418.515,415.485,418.515,25.26,0.0,1.0
2014-11-04,2.69,2.84,2.687,2.76,11250,403.5,426.0,403.05,414.0,75,0.0,1.0
2014-11-05,2.67,2.85,2.6601,2.85,3364,400.5,427.5,399.015,427.5,22.4266666666667,0.0,1.0
2014-11-06,2.8399,2.8399,2.789,2.789,1500,425.985,425.985,418.35,418.35,10,0.0,1.0
2014-11-07,2.59,2.77,2.59,2.77,2286,388.5,415.5,388.5,415.5,15.24,0.0,1.0
2014-11-10,2.75,2.75,2.62,2.75,2965,412.5,412.5,393.0,412.5,19.7666666666667,0.0,1.0
2014-11-11,2.65,2.72,2.61,2.7,5202,397.5,408.0,391.5,405.0,34.68,0.0,1.0
2014-11-12,2.54,2.59,2.39,2.53,21911,381.0,388.5,358.5,379.5,146.073333333333,0.0,1.0
2014-11-13,2.51,2.7,2.45,2.45,11532,376.5,405.0,367.5,367.5,76.88,0.0,1.0
2014-11-14,2.4095,2.53,2.29,2.53,4531,361.425,379.5,343.5,379.5,30.2066666666667,0.0,1.0
2014-11-17,2.429,2.46,2.3,2.35,22325,364.35,369.0,345.0,352.5,148.833333333333,0.0,1.0
2014-11-18,3.0,4.3,2.51,2.51,1442616,450.0,645.0,376.5,376.5,9617.44,0.0,1.0
2014-11-19,3.82,4.19,3.24,3.24,5810189,573.0,628.5,486.0,486.0,38734.5933333333,0.0,1.0
2014-11-20,4.0,4.25,3.56,3.92,3334355,600.0,637.5,534.0,588.0,22229.0333333333,0.0,1.0
2014-11-21,4.8,5.76,4.06,4.09,7181072,720.0,864.0,609.0,613.5,47873.8133333333,0.0,1.0
2014-11-24,4.14,4.6,4.04,4.6,1395639,621.0,690.0,606.0,690.0,9304.26,0.0,1.0
2014-11-25,3.94,4.28,3.9,4.12,750501,591.0,642.0,585.0,618.0,5003.34,0.0,1.0
2014-11-26,4.26,4.45,3.95,4.04,835830,639.0,667.5,592.5,606.0,5572.2,0.0,1.0
2014-11-28,4.1,4.45,4.1,4.45,135937,615.0,667.5,615.0,667.5,906.246666666667,0.0,1.0
2014-12-01,4.45,5.4709,4.12,4.52,3380737,667.5,820.635,618.0,678.0,22538.2466666667,0.0,1.0
2014-12-02,4.62,4.92,4.45,4.53,1191323,693.0,738.0,667.5,679.5,7942.15333333333,0.0,1.0
2014-12-03,4.27,4.55,4.16,4.53,563310,640.5,682.5,624.0,679.5,3755.4,0.0,1.0
2014-12-04,4.04,4.37,4.0,4.36,408698,606.0,655.5,600.0,654.0,2724.65333333333,0.0,1.0
2014-12-05,4.02,4.38,3.82,4.05,304579,603.0,657.0,573.0,607.5,2030.52666666667,0.0,1.0
2014-12-08,3.75,4.09,3.69,4.07,346989,562.5,613.5,553.5,610.5,2313.26,0.0,1.0
2014-12-09,3.8,4.22,3.8,4.13,1076724,570.0,633.0,570.0,619.5,7178.16,0.0,1.0
2014-12-10,3.6,3.83,3.5517,3.8,325487,540.0,574.5,532.755,570.0,2169.91333333333,0.0,1.0
2014-12-11,3.46,3.75,3.38,3.64,218610,519.0,562.5,507.0,546.0,1457.4,0.0,1.0
2014-12-12,3.49,3.665,3.45,3.45,81574,523.5,549.75,517.5,517.5,543.826666666667,0.0,1.0
2014-12-15,3.52,4.0,3.5,3.64,243451,528.0,600.0,525.0,546.0,1623.00666666667,0.0,1.0
2014-12-16,3.35,3.45,3.3,3.4,138656,502.5,517.5,495.0,510.0,924.373333333333,0.0,1.0
2014-12-17,3.41,3.71,3.24,3.24,225041,511.5,556.5,486.0,486.0,1500.27333333333,0.0,1.0
2014-12-18,3.47,3.5565,3.41,3.5,120591,520.5,533.475,511.5,525.0,803.94,0.0,1.0
2014-12-19,3.41,3.47,3.35,3.43,91358,511.5,520.5,502.5,514.5,609.053333333333,0.0,1.0
2014-12-22,3.68,3.96,3.62,3.81,747645,552.0,594.0,543.0,571.5,4984.3,0.0,1.0
2014-12-23,3.69,3.72,3.64,3.72,88798,553.5,558.0,546.0,558.0,591.986666666667,0.0,1.0
2014-12-24,3.7,3.76,3.61,3.75,58725,555.0,564.0,541.5,562.5,391.5,0.0,1.0
2014-12-26,3.73,3.7599,3.4,3.65,231637,559.5,563.985,510.0,547.5,1544.24666666667,0.0,1.0
2014-12-29,3.55,3.98,3.5,3.98,160391,532.5,597.0,525.0,597.0,1069.27333333333,0.0,1.0
2014-12-30,3.42,3.734,3.36,3.6,337485,513.0,560.1,504.0,540.0,2249.9,0.0,1.0
2014-12-31,3.5,3.55,3.4,3.45,213160,525.0,532.5,510.0,517.5,1421.06666666667,0.0,1.0
2015-01-02,3.77,3.8,3.4327,3.52,212107,565.5,570.0,514.905,528.0,1414.04666666667,0.0,1.0
2015-01-05,3.83,3.97,3.76,3.81,365339,574.5,595.5,564.0,571.5,2435.59333333333,0.0,1.0
2015-01-06,3.686,3.9,3.59,3.9,265580,552.9,585.0,538.5,585.0,1770.53333333333,0.0,1.0
2015-01-07,3.64,3.69,3.5,3.68,78737,546.0,553.5,525.0,552.0,524.913333333333,0.0,1.0
2015-01-08,3.77,3.9,3.56,3.73,238485,565.5,585.0,534.0,559.5,1589.9,0.0,1.0
2015-01-09,3.85,3.8763,3.66,3.8,101732,577.5,581.445,549.0,570.0,678.213333333333,0.0,1.0
2015-01-12,3.85,3.9,3.8,3.9,95615,577.5,585.0,570.0,585.0,637.433333333333,0.0,1.0
2015-01-13,3.61,3.87,3.56,3.87,187294,541.5,580.5,534.0,580.5,1248.62666666667,0.0,1.0
2015-01-14,3.7,3.75,3.52,3.58,146326,555.0,562.5,528.0,537.0,975.506666666667,0.0,1.0
2015-01-15,3.57,3.7199,3.55,3.64,71299,535.5,557.985,532.5,546.0,475.326666666667,0.0,1.0
2015-01-16,3.68,3.7,3.55,3.56,39996,552.0,555.0,532.5,534.0,266.64,0.0,1.0
2015-01-20,3.62,3.71,3.42,3.67,114589,543.0,556.5,513.0,550.5,763.926666666667,0.0,1.0
2015-01-21,3.38,3.6599,3.33,3.58,213306,507.0,548.985,499.5,537.0,1422.04,0.0,1.0
2015-01-22,3.29,3.45,3.24,3.45,102484,493.5,517.5,486.0,517.5,683.226666666667,0.0,1.0
2015-01-23,3.0,3.25,2.92,3.25,313666,450.0,487.5,438.0,487.5,2091.10666666667,0.0,1.0
2015-01-26,3.26,3.35,2.96,3.15,159290,489.0,502.5,444.0,472.5,1061.93333333333,0.0,1.0
2015-01-27,3.38,3.49,3.34,3.46,578680,507.0,523.5,501.0,519.0,3857.86666666667,0.0,1.0
2015-01-28,3.3601,3.5,3.35,3.46,98647,504.015,525.0,502.5,519.0,657.646666666667,0.0,1.0
2015-01-29,3.35,3.51,3.28,3.42,91631,502.5,526.5,492.0,513.0,610.873333333333,0.0,1.0
2015-01-30,3.22,3.31,3.18,3.31,78959,483.0,496.5,477.0,496.5,526.393333333333,0.0,1.0
2015-02-02,3.18,3.29,3.12,3.29,48362,477.0,493.5,468.0,493.5,322.413333333333,0.0,1.0
2015-02-03,3.38,3.38,3.25,3.25,64074,507.0,507.0,487.5,487.5,427.16,0.0,1.0
2015-02-04,3.63,3.8299,3.4,3.52,389697,544.5,574.485,510.0,528.0,2597.98,0.0,1.0
2015-02-05,3.73,3.84,3.66,3.8,164340,559.5,576.0,549.0,570.0,1095.6,0.0,1.0
2015-02-06,3.78,4.098,3.67,3.84,290731,567.0,614.7,550.5,576.0,1938.20666666667,0.0,1.0
2015-02-09,3.85,3.88,3.7009,3.79,140984,577.5,582.0,555.135,568.5,939.893333333333,0.0,1.0
2015-02-10,3.79,3.86,3.74,3.85,100344,568.5,579.0,561.0,577.5,668.96,0.0,1.0
2015-02-11,3.59,3.82,3.55,3.82,184950,538.5,573.0,532.5,573.0,1233,0.0,1.0
2015-02-12,3.8,3.87,3.59,3.59,78832,570.0,580.5,538.5,538.5,525.546666666667,0.0,1.0
2015-02-13,3.8499,3.92,3.71,3.85,102824,577.485,588.0,556.5,577.5,685.493333333333,0.0,1.0
2015-02-17,3.9,4.0,3.799,4.0,194801,585.0,600.0,569.85,600.0,1298.67333333333,0.0,1.0
2015-02-18,4.07,4.1799,3.87,3.93,160586,610.5,626.985,580.5,589.5,1070.57333333333,0.0,1.0
2015-02-19,4.2,4.3399,4.02,4.03,231470,630.0,650.985,603.0,604.5,1543.13333333333,0.0,1.0
2015-02-20,4.15,4.32,4.15,4.25,131698,622.5,648.0,622.5,637.5,877.986666666667,0.0,1.0
2015-02-23,4.15,4.22,3.89,4.18,126161,622.5,633.0,583.5,627.0,841.073333333333,0.0,1.0
2015-02-24,4.06,4.15,4.01,4.15,64463,609.0,622.5,601.5,622.5,429.753333333333,0.0,1.0
2015-02-25,4.22,4.39,4.1,4.18,343667,633.0,658.5,615.0,627.0,2291.11333333333,0.0,1.0
2015-02-26,4.67,4.7999,4.25,4.31,427019,700.5,719.985,637.5,646.5,2846.79333333333,0.0,1.0
2015-02-27,4.5,4.7,4.5,4.65,209002,675.0,705.0,675.0,697.5,1393.34666666667,0.0,1.0
2015-03-02,4.65,4.82,4.49,4.6,347881,697.5,723.0,673.5,690.0,2319.20666666667,0.0,1.0
2015-03-03,4.5,4.68,4.5,4.65,213777,675.0,702.0,675.0,697.5,1425.18,0.0,1.0
2015-03-04,4.4,4.51,4.27,4.46,194663,660.0,676.5,640.5,669.0,1297.75333333333,0.0,1.0
2015-03-05,4.47,4.52,4.39,4.39,92027,670.5,678.0,658.5,658.5,613.513333333333,0.0,1.0
2015-03-06,4.49,4.6303,4.47,4.51,117622,673.5,694.545,670.5,676.5,784.146666666667,0.0,1.0
2015-03-09,4.48,4.5346,4.4,4.49,89326,672.0,680.19,660.0,673.5,595.506666666667,0.0,1.0
2015-03-10,4.2599,4.45,4.14,4.45,129240,638.985,667.5,621.0,667.5,861.6,0.0,1.0
2015-03-11,4.3,4.3,4.18,4.21,56564,645.0,645.0,627.0,631.5,377.093333333333,0.0,1.0
2015-03-12,4.46,4.49,4.27,4.27,73791,669.0,673.5,640.5,640.5,491.94,0.0,1.0
2015-03-13,4.27,4.56,4.2494,4.48,117340,640.5,684.0,637.41,672.0,782.266666666667,0.0,1.0
2015-03-16,4.25,4.38,4.02,4.28,160555,637.5,657.0,603.0,642.0,1070.36666666667,0.0,1.0
2015-03-17,4.34,4.48,4.2501,4.35,122906,651.0,672.0,637.515,652.5,819.373333333333,0.0,1.0
2015-03-18,4.66,5.1,4.4401,4.5,1101534,699.0,765.0,666.015,675.0,7343.56,0.0,1.0
2015-03-19,5.06,5.2,4.68,4.72,743666,759.0,780.0,702.0,708.0,4957.77333333333,0.0,1.0
2015-03-20,5.3,5.49,5.01,5.21,772801,795.0,823.5,751.5,781.5,5152.00666666667,0.0,1.0
2015-03-23,5.35,5.83,5.3,5.7,731549,802.5,874.5,795.0,855.0,4876.99333333333,0.0,1.0
2015-03-24,5.37,5.57,5.23,5.32,367281,805.5,835.5,784.5,798.0,2448.54,0.0,1.0
2015-03-25,5.12,5.3,5.0,5.29,360925,768.0,795.0,750.0,793.5,2406.16666666667,0.0,1.0
2015-03-26,5.4,5.6,5.06,5.15,280925,810.0,840.0,759.0,772.5,1872.83333333333,0.0,1.0
2015-03-27,5.54,5.57,5.15,5.15,209502,831.0,835.5,772.5,772.5,1396.68,0.0,1.0
2015-03-30,2.2,2.94,2.16,2.89,3163767,330.0,441.0,324.0,433.5,21091.78,0.0,1.0
2015-03-31,2.23,2.35,2.09,2.35,615913,334.5,352.5,313.5,352.5,4106.08666666667,0.0,1.0
2015-04-01,2.27,2.27,2.01,2.23,407395,340.5,340.5,301.5,334.5,2715.96666666667,0.0,1.0
2015-04-02,2.32,2.369,2.2,2.27,373575,348.0,355.35,330.0,340.5,2490.5,0.0,1.0
2015-04-06,2.32,2.43,2.2601,2.34,243214,348.0,364.5,339.015,351.0,1621.42666666667,0.0,1.0
2015-04-07,2.27,2.35,2.23,2.32,136362,340.5,352.5,334.5,348.0,909.08,0.0,1.0
2015-04-08,2.18,2.29,2.1616,2.27,86326,327.0,343.5,324.24,340.5,575.506666666667,0.0,1.0
2015-04-09,2.11,2.22,2.11,2.15,132673,316.5,333.0,316.5,322.5,884.486666666667,0.0,1.0
2015-04-10,2.18,2.2,2.1,2.11,57177,327.0,330.0,315.0,316.5,381.18,0.0,1.0
2015-04-13,2.18,2.19,2.1,2.16,40239,327.0,328.5,315.0,324.0,268.26,0.0,1.0
2015-04-14,2.17,2.2,2.08,2.16,124196,325.5,330.0,312.0,324.0,827.973333333333,0.0,1.0
2015-04-15,2.18,2.18,2.12,2.16,61599,327.0,327.0,318.0,324.0,410.66,0.0,1.0
2015-04-16,2.11,2.17,2.06,2.17,115012,316.5,325.5,309.0,325.5,766.746666666667,0.0,1.0
2015-04-17,2.1,2.15,2.01,2.15,82348,315.0,322.5,301.5,322.5,548.986666666667,0.0,1.0
2015-04-20,2.1,2.19,2.1,2.15,108814,315.0,328.5,315.0,322.5,725.426666666667,0.0,1.0
2015-04-21,1.95,2.1206,1.85,2.09,132036,292.5,318.09,277.5,313.5,880.24,0.0,1.0
2015-04-22,2.12,2.1452,1.95,1.95,107638,318.0,321.78,292.5,292.5,717.586666666667,0.0,1.0
2015-04-23,2.15,2.24,2.12,2.2,146938,322.5,336.0,318.0,330.0,979.586666666667,0.0,1.0
2015-04-24,2.1699,2.18,2.12,2.179,47395,325.485,327.0,318.0,326.85,315.966666666667,0.0,1.0
2015-04-27,3.29,3.57,2.61,2.77,9410893,493.5,535.5,391.5,415.5,62739.2866666667,0.0,1.0
2015-04-28,2.66,3.27,2.66,3.22,1320701,399.0,490.5,399.0,483.0,8804.67333333333,0.0,1.0
2015-04-29,2.92,3.15,2.71,2.76,864416,438.0,472.5,406.5,414.0,5762.77333333333,0.0,1.0
2015-04-30,2.73,3.024,2.6832,2.99,333311,409.5,453.6,402.48,448.5,2222.07333333333,0.0,1.0
2015-05-01,2.6,2.81,2.5501,2.75,305000,390.0,421.5,382.515,412.5,2033.33333333333,0.0,1.0
2015-05-04,2.65,2.7,2.59,2.65,117496,397.5,405.0,388.5,397.5,783.306666666667,0.0,1.0
2015-05-05,2.41,2.79,2.366,2.79,260925,361.5,418.5,354.9,418.5,1739.5,0.0,1.0
2015-05-06,2.35,2.44,2.31,2.31,173508,352.5,366.0,346.5,346.5,1156.72,0.0,1.0
2015-05-07,2.31,2.3935,2.3,2.39,81204,346.5,359.025,345.0,358.5,541.36,0.0,1.0
2015-05-08,2.38,2.38,2.3,2.37,35982,357.0,357.0,345.0,355.5,239.88,0.0,1.0
2015-05-11,2.5,2.805,2.4542,2.7,629495,375.0,420.75,368.13,405.0,4196.63333333333,0.0,1.0
2015-05-12,2.42,2.5016,2.38,2.45,103412,363.0,375.24,357.0,367.5,689.413333333333,0.0,1.0
2015-05-13,2.38,2.5099,2.35,2.43,40985,357.0,376.485,352.5,364.5,273.233333333333,0.0,1.0
2015-05-14,2.34,2.42,2.34,2.42,59149,351.0,363.0,351.0,363.0,394.326666666667,0.0,1.0
2015-05-15,2.3301,2.36,2.3048,2.35,57784,349.515,354.0,345.72,352.5,385.226666666667,0.0,1.0
2015-05-18,2.43,2.48,2.32,2.32,124424,364.5,372.0,348.0,348.0,829.493333333333,0.0,1.0
2015-05-19,2.4,2.49,2.34,2.42,75260,360.0,373.5,351.0,363.0,501.733333333333,0.0,1.0
2015-05-20,2.39,2.5,2.35,2.38,29570,358.5,375.0,352.5,357.0,197.133333333333,0.0,1.0
2015-05-21,2.34,2.4,2.33,2.33,53861,351.0,360.0,349.5,349.5,359.073333333333,0.0,1.0
2015-05-22,2.37,2.47,2.31,2.37,63022,355.5,370.5,346.5,355.5,420.146666666667,0.0,1.0
2015-05-26,2.31,2.4,2.2802,2.32,39683,346.5,360.0,342.03,348.0,264.553333333333,0.0,1.0
2015-05-27,2.31,2.35,2.15,2.27,304404,346.5,352.5,322.5,340.5,2029.36,0.0,1.0
2015-05-28,2.35,2.3799,2.24,2.24,56590,352.5,356.985,336.0,336.0,377.266666666667,0.0,1.0
2015-05-29,2.3,2.3645,2.26,2.34,47559,345.0,354.675,339.0,351.0,317.06,0.0,1.0
2015-06-01,2.3,2.4,2.27,2.4,118553,345.0,360.0,340.5,360.0,790.353333333333,0.0,1.0
2015-06-02,2.29,2.3215,2.21,2.28,261742,343.5,348.225,331.5,342.0,1744.94666666667,0.0,1.0
2015-06-03,2.35,2.4,2.23,2.27,74894,352.5,360.0,334.5,340.5,499.293333333333,0.0,1.0
2015-06-04,2.25,2.33,2.25,2.33,251756,337.5,349.5,337.5,349.5,1678.37333333333,0.0,1.0
2015-06-05,2.32,2.35,2.27,2.27,98110,348.0,352.5,340.5,340.5,654.066666666667,0.0,1.0
2015-06-08,2.22,2.33,2.22,2.3001,81260,333.0,349.5,333.0,345.015,541.733333333333,0.0,1.0
2015-06-09,2.3,2.3,2.22,2.28,49065,345.0,345.0,333.0,342.0,327.1,0.0,1.0
2015-06-10,2.36,2.84,2.22,2.42,2130848,354.0,426.0,333.0,363.0,14205.6533333333,0.0,1.0
2015-06-11,2.27,2.41,2.27,2.33,148789,340.5,361.5,340.5,349.5,991.926666666667,0.0,1.0
2015-06-12,2.31,2.35,2.25,2.3,101132,346.5,352.5,337.5,345.0,674.213333333333,0.0,1.0
2015-06-15,2.29,2.31,2.24,2.25,104446,343.5,346.5,336.0,337.5,696.306666666667,0.0,1.0
2015-06-16,2.25,2.39,2.25,2.29,85569,337.5,358.5,337.5,343.5,570.46,0.0,1.0
2015-06-17,2.26,2.32,2.26,2.27,57425,339.0,348.0,339.0,340.5,382.833333333333,0.0,1.0
2015-06-18,2.3,2.3199,2.28,2.29,30845,345.0,347.985,342.0,343.5,205.633333333333,0.0,1.0
2015-06-19,2.29,2.36,2.26,2.33,30802,343.5,354.0,339.0,349.5,205.346666666667,0.0,1.0
2015-06-22,2.31,2.36,2.27,2.32,74581,346.5,354.0,340.5,348.0,497.206666666667,0.0,1.0
2015-06-23,2.41,2.48,2.3,2.33,110555,361.5,372.0,345.0,349.5,737.033333333333,0.0,1.0
2015-06-24,2.41,2.47,2.38,2.44,80439,361.5,370.5,357.0,366.0,536.26,0.0,1.0
2015-06-25,2.38,2.46,2.36,2.45,31443,357.0,369.0,354.0,367.5,209.62,0.0,1.0
2015-06-26,2.28,2.4001,2.28,2.4001,48529,342.0,360.015,342.0,360.015,323.526666666667,0.0,1.0
2015-06-29,2.22,2.33,2.2,2.3187,91619,333.0,349.5,330.0,347.805,610.793333333333,0.0,1.0
2015-06-30,2.19,2.232,2.1,2.232,68564,328.5,334.8,315.0,334.8,457.093333333333,0.0,1.0
2015-07-01,2.17,2.23,2.17,2.2216,28011,325.5,334.5,325.5,333.24,186.74,0.0,1.0
2015-07-02,2.17,2.2199,2.139,2.17,83220,325.5,332.985,320.85,325.5,554.8,0.0,1.0
2015-07-06,2.16,2.17,2.1,2.1,32115,324.0,325.5,315.0,315.0,214.1,0.0,1.0
2015-07-07,2.07,2.15,2.02,2.09,60649,310.5,322.5,303.0,313.5,404.326666666667,0.0,1.0
2015-07-08,1.97,2.0699,1.94,2.0607,84051,295.5,310.485,291.0,309.105,560.34,0.0,1.0
2015-07-09,1.91,2.0699,1.91,2.0,121349,286.5,310.485,286.5,300.0,808.993333333333,0.0,1.0
2015-07-10,2.0,2.0599,1.92,1.97,61891,300.0,308.985,288.0,295.5,412.606666666667,0.0,1.0
2015-07-13,2.03,2.1,2.01,2.01,17105,304.5,315.0,301.5,301.5,114.033333333333,0.0,1.0
2015-07-14,2.06,2.1,2.05,2.05,8125,309.0,315.0,307.5,307.5,54.1666666666667,0.0,1.0
2015-07-15,2.03,2.1199,2.01,2.0999,12273,304.5,317.985,301.5,314.985,81.82,0.0,1.0
2015-07-16,2.03,2.0899,1.94,2.07,18058,304.5,313.485,291.0,310.5,120.386666666667,0.0,1.0
2015-07-17,1.99,2.03,1.96,1.98,11416,298.5,304.5,294.0,297.0,76.1066666666667,0.0,1.0
2015-07-20,1.92,2.0,1.92,1.98,22193,288.0,300.0,288.0,297.0,147.953333333333,0.0,1.0
2015-07-21,1.92,2.0,1.863,2.0,47848,288.0,300.0,279.45,300.0,318.986666666667,0.0,1.0
2015-07-22,1.97,1.976,1.92,1.976,13635,295.5,296.4,288.0,296.4,90.9,0.0,1.0
2015-07-23,2.01,2.55,1.9,1.94,1004171,301.5,382.5,285.0,291.0,6694.47333333333,0.0,1.0
2015-07-24,1.93,2.09,1.93,2.02,103503,289.5,313.5,289.5,303.0,690.02,0.0,1.0
2015-07-27,1.89,2.0,1.866,1.94,60149,283.5,300.0,279.9,291.0,400.993333333333,0.0,1.0
2015-07-28,1.9301,2.06,1.9,2.06,73649,289.515,309.0,285.0,309.0,490.993333333333,0.0,1.0
2015-07-29,1.98,2.04,1.93,1.98,48932,297.0,306.0,289.5,297.0,326.213333333333,0.0,1.0
2015-07-30,1.91,2.009,1.8799,2.009,34170,286.5,301.35,281.985,301.35,227.8,0.0,1.0
2015-07-31,1.96,1.96,1.87,1.9436,26550,294.0,294.0,280.5,291.54,177,0.0,1.0
2015-08-03,1.91,2.0,1.9,1.96,13150,286.5,300.0,285.0,294.0,87.6666666666667,0.0,1.0
2015-08-04,1.94,1.99,1.92,1.92,11770,291.0,298.5,288.0,288.0,78.4666666666667,0.0,1.0
2015-08-05,1.8799,2.0,1.8,1.97,64088,281.985,300.0,270.0,295.5,427.253333333333,0.0,1.0
2015-08-06,1.8299,1.896,1.8,1.896,52514,274.485,284.4,270.0,284.4,350.093333333333,0.0,1.0
2015-08-07,1.76,1.8999,1.71,1.8,72004,264.0,284.985,256.5,270.0,480.026666666667,0.0,1.0
2015-08-10,1.7,1.81,1.7,1.76,46676,255.0,271.5,255.0,264.0,311.173333333333,0.0,1.0
2015-08-11,1.77,1.79,1.69,1.7,29874,265.5,268.5,253.5,255.0,199.16,0.0,1.0
2015-08-12,1.7,1.764,1.69,1.69,21561,255.0,264.6,253.5,253.5,143.74,0.0,1.0
2015-08-13,1.7,1.75,1.7,1.7392,7115,255.0,262.5,255.0,260.88,47.4333333333333,0.0,1.0
2015-08-14,1.77,1.77,1.7,1.7299,15811,265.5,265.5,255.0,259.485,105.406666666667,0.0,1.0
2015-08-17,1.7901,1.84,1.71,1.76,8460,268.515,276.0,256.5,264.0,56.4,0.0,1.0
2015-08-18,1.84,1.8899,1.74,1.75,14093,276.0,283.485,261.0,262.5,93.9533333333333,0.0,1.0
2015-08-19,1.85,1.8599,1.7,1.78,9961,277.5,278.985,255.0,267.0,66.4066666666667,0.0,1.0
2015-08-20,1.7232,1.78,1.72,1.73,41156,258.48,267.0,258.0,259.5,274.373333333333,0.0,1.0
2015-08-21,1.6999,1.741,1.69,1.73,28676,254.985,261.15,253.5,259.5,191.173333333333,0.0,1.0
2015-08-24,1.68,1.6999,1.46,1.69,58924,252.0,254.985,219.0,253.5,392.826666666667,0.0,1.0
2015-08-25,1.72,1.73,1.64,1.73,25939,258.0,259.5,246.0,259.5,172.926666666667,0.0,1.0
2015-08-26,1.6799,1.7099,1.58,1.6,8435,251.985,256.485,237.0,240.0,56.2333333333333,0.0,1.0
2015-08-27,1.61,1.6599,1.52,1.59,33441,241.5,248.985,228.0,238.5,222.94,0.0,1.0
2015-08-28,1.71,1.72,1.6,1.6,11764,256.5,258.0,240.0,240.0,78.4266666666667,0.0,1.0
2015-08-31,1.77,1.9099,1.62,1.68,66423,265.5,286.485,243.0,252.0,442.82,0.0,1.0
2015-09-01,1.77,1.77,1.62,1.63,11421,265.5,265.5,243.0,244.5,76.14,0.0,1.0
2015-09-02,1.76,1.78,1.71,1.75,17001,264.0,267.0,256.5,262.5,113.34,0.0,1.0
2015-09-03,1.7,1.902,1.7,1.76,23141,255.0,285.3,255.0,264.0,154.273333333333,0.0,1.0
2015-09-04,1.79,1.89,1.7,1.73,18296,268.5,283.5,255.0,259.5,121.973333333333,0.0,1.0
2015-09-08,1.81,1.84,1.81,1.8399,16202,271.5,276.0,271.5,275.985,108.013333333333,0.0,1.0
2015-09-09,1.78,1.84,1.75,1.78,21246,267.0,276.0,262.5,267.0,141.64,0.0,1.0
2015-09-10,1.79,1.83,1.7,1.75,9632,268.5,274.5,255.0,262.5,64.2133333333333,0.0,1.0
2015-09-11,1.7,1.84,1.68,1.84,34219,255.0,276.0,252.0,276.0,228.126666666667,0.0,1.0
2015-09-14,1.7,1.7999,1.64,1.64,6036,255.0,269.985,246.0,246.0,40.24,0.0,1.0
2015-09-15,1.72,1.8,1.61,1.8,6365,258.0,270.0,241.5,270.0,42.4333333333333,0.0,1.0
2015-09-16,1.68,1.8299,1.62,1.7499,24965,252.0,274.485,243.0,262.485,166.433333333333,0.0,1.0
2015-09-17,3.28,3.28,2.1,2.38,12461459,492.0,492.0,315.0,357.0,83076.3933333333,0.0,1.0
2015-09-18,4.9,7.85,3.81,4.47,40656676,735.0,1177.5,571.5,670.5,271044.506666667,0.0,1.0
2015-09-21,3.65,4.7,3.61,4.54,8254135,547.5,705.0,541.5,681.0,55027.5666666667,0.0,1.0
2015-09-22,4.04,4.64,3.77,3.92,8273022,606.0,696.0,565.5,588.0,55153.48,0.0,1.0
2015-09-23,5.24,5.59,4.04,4.25,16544527,786.0,838.5,606.0,637.5,110296.846666667,0.0,1.0
2015-09-24,5.02,5.78,4.67,4.96,9166378,753.0,867.0,700.5,744.0,61109.1866666667,0.0,1.0
2015-09-25,4.75,5.45,4.66,5.35,5972096,712.5,817.5,699.0,802.5,39813.9733333333,0.0,1.0
2015-09-28,3.81,4.9,3.76,4.65,2624070,571.5,735.0,564.0,697.5,17493.8,0.0,1.0
2015-09-29,4.1,4.6,3.82,4.14,2463215,615.0,690.0,573.0,621.0,16421.4333333333,0.0,1.0
2015-09-30,4.14,4.47,3.95,4.21,1487415,621.0,670.5,592.5,631.5,9916.1,0.0,1.0
2015-10-01,3.83,4.1132,3.52,4.11,1532114,574.5,616.98,528.0,616.5,10214.0933333333,0.0,1.0
2015-10-02,3.7,3.85,3.5,3.62,870085,555.0,577.5,525.0,543.0,5800.56666666667,0.0,1.0
2015-10-05,3.59,3.84,3.44,3.62,924336,538.5,576.0,516.0,543.0,6162.24,0.0,1.0
2015-10-06,4.12,4.27,3.6,3.75,3327602,618.0,640.5,540.0,562.5,22184.0133333333,0.0,1.0
2015-10-07,4.55,4.85,4.2911,4.43,5161424,682.5,727.5,643.665,664.5,34409.4933333333,0.0,1.0
2015-10-08,4.27,4.67,4.1,4.43,1889842,640.5,700.5,615.0,664.5,12598.9466666667,0.0,1.0
2015-10-09,4.2,4.38,3.93,4.18,1726127,630.0,657.0,589.5,627.0,11507.5133333333,0.0,1.0
2015-10-12,4.66,5.3,4.545,4.97,13082204,699.0,795.0,681.75,745.5,87214.6933333333,0.0,1.0
2015-10-13,4.24,4.46,4.1,4.36,3601329,636.0,669.0,615.0,654.0,24008.86,0.0,1.0
2015-10-14,4.12,4.25,4.02,4.19,1028282,618.0,637.5,603.0,628.5,6855.21333333333,0.0,1.0
2015-10-15,4.18,4.2,4.0,4.12,902645,627.0,630.0,600.0,618.0,6017.63333333333,0.0,1.0
2015-10-16,4.15,4.2,4.05,4.16,391293,622.5,630.0,607.5,624.0,2608.62,0.0,1.0
2015-10-19,3.98,4.18,3.89,4.0,784375,597.0,627.0,583.5,600.0,5229.16666666667,0.0,1.0
2015-10-20,3.66,3.99,3.59,3.94,980101,549.0,598.5,538.5,591.0,6534.00666666667,0.0,1.0
2015-10-21,3.6,3.7999,3.45,3.72,708730,540.0,569.985,517.5,558.0,4724.86666666667,0.0,1.0
2015-10-22,3.52,4.05,3.41,3.97,3117136,528.0,607.5,511.5,595.5,20780.9066666667,0.0,1.0
2015-10-23,3.61,3.61,3.35,3.52,542380,541.5,541.5,502.5,528.0,3615.86666666667,0.0,1.0
2015-10-26,3.38,3.57,3.31,3.53,638480,507.0,535.5,496.5,529.5,4256.53333333333,0.0,1.0
2015-10-27,2.98,3.38,2.91,3.32,901351,447.0,507.0,436.5,498.0,6009.00666666667,0.0,1.0
2015-10-28,3.22,3.45,2.95,3.04,1056149,483.0,517.5,442.5,456.0,7040.99333333333,0.0,1.0
2015-10-29,3.15,3.35,3.1,3.13,427827,472.5,502.5,465.0,469.5,2852.18,0.0,1.0
2015-10-30,3.33,3.34,3.04,3.12,433405,499.5,501.0,456.0,468.0,2889.36666666667,0.0,1.0
2015-11-02,3.43,3.4429,3.26,3.26,425852,514.5,516.435,489.0,489.0,2839.01333333333,0.0,1.0
2015-11-03,3.4,3.54,3.35,3.49,293300,510.0,531.0,502.5,523.5,1955.33333333333,0.0,1.0
2015-11-04,3.36,3.56,3.29,3.32,580200,504.0,534.0,493.5,498.0,3868,0.0,1.0
2015-11-05,3.27,3.46,3.14,3.3,532524,490.5,519.0,471.0,495.0,3550.16,0.0,1.0
2015-11-06,3.17,3.25,3.12,3.25,212151,475.5,487.5,468.0,487.5,1414.34,0.0,1.0
2015-11-09,3.2,3.2,3.01,3.11,504354,480.0,480.0,451.5,466.5,3362.36,0.0,1.0
2015-11-10,3.15,3.21,3.053,3.21,133002,472.5,481.5,457.95,481.5,886.68,0.0,1.0
2015-11-11,3.06,3.15,3.01,3.07,256845,459.0,472.5,451.5,460.5,1712.3,0.0,1.0
2015-11-12,3.0,3.06,2.92,3.06,214210,450.0,459.0,438.0,459.0,1428.06666666667,0.0,1.0
2015-11-13,3.03,3.0899,2.92,2.92,162732,454.5,463.485,438.0,438.0,1084.88,0.0,1.0
2015-11-16,2.91,3.02,2.77,2.95,458328,436.5,453.0,415.5,442.5,3055.52,0.0,1.0
2015-11-17,2.64,2.9095,2.6199,2.9,539678,396.0,436.425,392.985,435.0,3597.85333333333,0.0,1.0
2015-11-18,2.68,2.71,2.55,2.67,296648,402.0,406.5,382.5,400.5,1977.65333333333,0.0,1.0
2015-11-19,2.71,2.77,2.63,2.63,184648,406.5,415.5,394.5,394.5,1230.98666666667,0.0,1.0
2015-11-20,2.64,2.71,2.58,2.63,269074,396.0,406.5,387.0,394.5,1793.82666666667,0.0,1.0
2015-11-23,3.39,3.89,3.25,3.64,14271129,508.5,583.5,487.5,546.0,95140.86,0.0,1.0
2015-11-24,3.07,3.3,2.99,3.24,1345871,460.5,495.0,448.5,486.0,8972.47333333333,0.0,1.0
2015-11-25,3.38,3.45,3.07,3.07,893209,507.0,517.5,460.5,460.5,5954.72666666667,0.0,1.0
2015-11-27,3.23,3.74,3.16,3.68,988208,484.5,561.0,474.0,552.0,6588.05333333333,0.0,1.0
2015-11-30,3.5,3.5792,3.33,3.36,1121466,525.0,536.88,499.5,504.0,7476.44,0.0,1.0
2015-12-01,3.55,3.66,3.41,3.64,463596,532.5,549.0,511.5,546.0,3090.64,0.0,1.0
2015-12-02,3.45,3.5399,3.37,3.51,278762,517.5,530.985,505.5,526.5,1858.41333333333,0.0,1.0
2015-12-03,3.34,3.45,3.05,3.39,381615,501.0,517.5,457.5,508.5,2544.1,0.0,1.0
2015-12-04,3.26,3.29,3.11,3.28,210746,489.0,493.5,466.5,492.0,1404.97333333333,0.0,1.0
2015-12-07,3.1,3.2977,3.02,3.25,278304,465.0,494.655,453.0,487.5,1855.36,0.0,1.0
2015-12-08,3.1,3.13,3.02,3.06,148170,465.0,469.5,453.0,459.0,987.8,0.0,1.0
2015-12-09,2.97,3.08,2.9,3.08,228959,445.5,462.0,435.0,462.0,1526.39333333333,0.0,1.0
2015-12-10,3.15,3.1701,2.92,3.0,432319,472.5,475.515,438.0,450.0,2882.12666666667,0.0,1.0
2015-12-11,3.04,3.15,2.97,3.12,212852,456.0,472.5,445.5,468.0,1419.01333333333,0.0,1.0
2015-12-14,2.86,3.01,2.82,3.01,247321,429.0,451.5,423.0,451.5,1648.80666666667,0.0,1.0
2015-12-15,2.91,2.92,2.87,2.87,113384,436.5,438.0,430.5,430.5,755.893333333333,0.0,1.0
2015-12-16,2.99,2.99,2.85,2.9,132880,448.5,448.5,427.5,435.0,885.866666666667,0.0,1.0
2015-12-17,3.03,3.21,3.0,3.21,311961,454.5,481.5,450.0,481.5,2079.74,0.0,1.0
2015-12-18,3.05,3.12,3.0,3.08,140117,457.5,468.0,450.0,462.0,934.113333333333,0.0,1.0
2015-12-21,3.12,3.171,3.03,3.08,156040,468.0,475.65,454.5,462.0,1040.26666666667,0.0,1.0
2015-12-22,3.06,3.18,3.05,3.05,150410,459.0,477.0,457.5,457.5,1002.73333333333,0.0,1.0
2015-12-23,3.14,3.14,3.06,3.06,83624,471.0,471.0,459.0,459.0,557.493333333333,0.0,1.0
2015-12-24,3.17,3.18,3.1,3.1,38818,475.5,477.0,465.0,465.0,258.786666666667,0.0,1.0
2015-12-28,3.13,3.228,3.08,3.12,133331,469.5,484.2,462.0,468.0,888.873333333333,0.0,1.0
2015-12-29,3.0,3.11,2.97,3.08,191258,450.0,466.5,445.5,462.0,1275.05333333333,0.0,1.0
2015-12-30,2.92,3.018,2.92,2.98,152657,438.0,452.7,438.0,447.0,1017.71333333333,0.0,1.0
2015-12-31,2.92,2.99,2.91,2.91,93458,438.0,448.5,436.5,436.5,623.053333333333,0.0,1.0
2016-01-04,2.85,2.949,2.85,2.91,195043,427.5,442.35,427.5,436.5,1300.28666666667,0.0,1.0
2016-01-05,2.85,3.05,2.81,3.05,233858,427.5,457.5,421.5,457.5,1559.05333333333,0.0,1.0
2016-01-06,2.8,2.87,2.77,2.87,193280,420.0,430.5,415.5,430.5,1288.53333333333,0.0,1.0
2016-01-07,2.5,2.79,2.5,2.79,385172,375.0,418.5,375.0,418.5,2567.81333333333,0.0,1.0
2016-01-08,2.4,2.67,2.35,2.64,296253,360.0,400.5,352.5,396.0,1975.02,0.0,1.0
2016-01-11,2.4,2.64,2.28,2.64,221917,360.0,396.0,342.0,396.0,1479.44666666667,0.0,1.0
2016-01-12,2.4,2.5,2.29,2.41,165414,360.0,375.0,343.5,361.5,1102.76,0.0,1.0
2016-01-13,2.29,2.48,2.21,2.36,203095,343.5,372.0,331.5,354.0,1353.96666666667,0.0,1.0
2016-01-14,2.11,2.2378,2.0,2.16,380234,316.5,335.67,300.0,324.0,2534.89333333333,0.0,1.0
2016-01-15,1.99,2.03,1.85,2.03,258559,298.5,304.5,277.5,304.5,1723.72666666667,0.0,1.0
2016-01-19,2.04,2.34,2.01,2.34,524538,306.0,351.0,301.5,351.0,3496.92,0.0,1.0
2016-01-20,2.0,2.01,1.88,1.99,360510,300.0,301.5,282.0,298.5,2403.4,0.0,1.0
2016-01-21,2.14,2.17,1.91,1.91,195552,321.0,325.5,286.5,286.5,1303.68,0.0,1.0
2016-01-22,2.16,2.279,2.15,2.15,151965,324.0,341.85,322.5,322.5,1013.1,0.0,1.0
2016-01-25,2.17,2.25,2.16,2.19,118793,325.5,337.5,324.0,328.5,791.953333333333,0.0,1.0
2016-01-26,2.23,2.25,2.1,2.15,98337,334.5,337.5,315.0,322.5,655.58,0.0,1.0
2016-01-27,2.19,2.23,2.14,2.14,76447,328.5,334.5,321.0,321.0,509.646666666667,0.0,1.0
2016-01-28,2.2,2.22,2.12,2.19,49273,330.0,333.0,318.0,328.5,328.486666666667,0.0,1.0
2016-01-29,2.2,2.25,2.13,2.17,56965,330.0,337.5,319.5,325.5,379.766666666667,0.0,1.0
2016-02-01,2.21,2.21,2.114,2.12,77892,331.5,331.5,317.1,318.0,519.28,0.0,1.0
2016-02-02,2.12,2.2,2.12,2.16,45972,318.0,330.0,318.0,324.0,306.48,0.0,1.0
2016-02-03,2.08,2.13,2.0101,2.13,94416,312.0,319.5,301.515,319.5,629.44,0.0,1.0
2016-02-04,2.13,2.28,2.06,2.06,207620,319.5,342.0,309.0,309.0,1384.13333333333,0.0,1.0
2016-02-05,2.1683,2.213,2.15,2.213,71325,325.245,331.95,322.5,331.95,475.5,0.0,1.0
2016-02-08,2.04,2.1525,2.0,2.15,129193,306.0,322.875,300.0,322.5,861.286666666667,0.0,1.0
2016-02-09,2.0,2.07,1.95,2.0,120172,300.0,310.5,292.5,300.0,801.146666666667,0.0,1.0
2016-02-10,2.0,2.08,1.96,2.03,69949,300.0,312.0,294.0,304.5,466.326666666667,0.0,1.0
2016-02-11,1.95,2.01,1.9,1.95,133420,292.5,301.5,285.0,292.5,889.466666666667,0.0,1.0
2016-02-12,2.05,2.05,1.96,1.98,56892,307.5,307.5,294.0,297.0,379.28,0.0,1.0
2016-02-16,2.14,2.15,2.05,2.05,58903,321.0,322.5,307.5,307.5,392.686666666667,0.0,1.0
2016-02-17,2.28,2.51,2.06,2.06,177862,342.0,376.5,309.0,309.0,1185.74666666667,0.0,1.0
2016-02-18,2.32,2.41,2.25,2.26,101124,348.0,361.5,337.5,339.0,674.16,0.0,1.0
2016-02-19,2.26,2.34,2.2,2.34,44851,339.0,351.0,330.0,351.0,299.006666666667,0.0,1.0
2016-02-22,2.21,2.352,2.13,2.3,104559,331.5,352.8,319.5,345.0,697.06,0.0,1.0
2016-02-23,2.16,2.2568,2.13,2.19,39063,324.0,338.52,319.5,328.5,260.42,0.0,1.0
2016-02-24,2.14,2.2599,2.05,2.17,63561,321.0,338.985,307.5,325.5,423.74,0.0,1.0
2016-02-25,2.22,2.2399,2.1,2.12,63690,333.0,335.985,315.0,318.0,424.6,0.0,1.0
2016-02-26,2.17,2.2799,2.13,2.23,83315,325.5,341.985,319.5,334.5,555.433333333333,0.0,1.0
2016-02-29,2.11,2.1895,2.1,2.18,58048,316.5,328.425,315.0,327.0,386.986666666667,0.0,1.0
2016-03-01,2.16,2.1999,2.1,2.1305,32910,324.0,329.985,315.0,319.575,219.4,0.0,1.0
2016-03-02,2.3,2.34,2.18,2.1995,145097,345.0,351.0,327.0,329.925,967.313333333333,0.0,1.0
2016-03-03,2.39,2.52,2.29,2.4,242965,358.5,378.0,343.5,360.0,1619.76666666667,0.0,1.0
2016-03-04,2.43,2.46,2.26,2.46,101814,364.5,369.0,339.0,369.0,678.76,0.0,1.0
2016-03-07,2.42,2.5334,2.39,2.48,101857,363.0,380.01,358.5,372.0,679.046666666667,0.0,1.0
2016-03-08,2.325,2.58,2.27,2.58,78930,348.75,387.0,340.5,387.0,526.2,0.0,1.0
2016-03-09,2.28,2.38,2.21,2.3749,85515,342.0,357.0,331.5,356.235,570.1,0.0,1.0
2016-03-10,2.2,2.28,2.11,2.235,65239,330.0,342.0,316.5,335.25,434.926666666667,0.0,1.0
2016-03-11,2.28,2.36,2.22,2.29,57803,342.0,354.0,333.0,343.5,385.353333333333,0.0,1.0
2016-03-14,2.37,2.4,2.27,2.35,148731,355.5,360.0,340.5,352.5,991.54,0.0,1.0
2016-03-15,2.31,2.39,2.25,2.33,59499,346.5,358.5,337.5,349.5,396.66,0.0,1.0
2016-03-16,2.34,2.37,2.23,2.27,62339,351.0,355.5,334.5,340.5,415.593333333333,0.0,1.0
2016-03-17,2.37,2.45,2.32,2.45,182960,355.5,367.5,348.0,367.5,1219.73333333333,0.0,1.0
2016-03-18,2.38,2.41,2.27,2.3308,67052,357.0,361.5,340.5,349.62,447.013333333333,0.0,1.0
2016-03-21,2.38,2.45,2.32,2.32,168213,357.0,367.5,348.0,348.0,1121.42,0.0,1.0
2016-03-22,2.7,2.8499,2.38,2.38,637091,405.0,427.485,357.0,357.0,4247.27333333333,0.0,1.0
2016-03-23,2.69,3.1,2.5508,2.77,588074,403.5,465.0,382.62,415.5,3920.49333333333,0.0,1.0
2016-03-24,2.93,2.93,2.5501,2.69,207518,439.5,439.5,382.515,403.5,1383.45333333333,0.0,1.0
2016-03-28,2.74,2.9183,2.65,2.88,160617,411.0,437.745,397.5,432.0,1070.78,0.0,1.0
2016-03-29,2.72,2.7899,2.63,2.65,82895,408.0,418.485,394.5,397.5,552.633333333333,0.0,1.0
2016-03-30,2.71,2.75,2.58,2.69,68860,406.5,412.5,387.0,403.5,459.066666666667,0.0,1.0
2016-03-31,2.79,2.8,2.71,2.71,40033,418.5,420.0,406.5,406.5,266.886666666667,0.0,1.0
2016-04-01,2.77,2.8394,2.67,2.83,109925,415.5,425.91,400.5,424.5,732.833333333333,0.0,1.0
2016-04-04,2.73,3.0,2.7,2.73,237914,409.5,450.0,405.0,409.5,1586.09333333333,0.0,1.0
2016-04-05,2.79,2.89,2.71,2.83,168105,418.5,433.5,406.5,424.5,1120.7,0.0,1.0
2016-04-06,3.11,3.25,2.7699,2.8,792354,466.5,487.5,415.485,420.0,5282.36,0.0,1.0
2016-04-07,3.05,3.1099,2.916,3.05,194155,457.5,466.485,437.4,457.5,1294.36666666667,0.0,1.0
2016-04-08,3.1,3.15,2.91,3.0,129121,465.0,472.5,436.5,450.0,860.806666666667,0.0,1.0
2016-04-11,3.35,3.59,3.22,3.45,2752763,502.5,538.5,483.0,517.5,18351.7533333333,0.0,1.0
2016-04-12,3.14,3.4,3.04,3.4,434826,471.0,510.0,456.0,510.0,2898.84,0.0,1.0
2016-04-13,3.17,3.25,3.06,3.15,207564,475.5,487.5,459.0,472.5,1383.76,0.0,1.0
2016-04-14,3.14,3.19,3.09,3.15,67317,471.0,478.5,463.5,472.5,448.78,0.0,1.0
2016-04-15,3.07,3.1899,3.0,3.09,126400,460.5,478.485,450.0,463.5,842.666666666667,0.0,1.0
2016-04-18,3.01,3.14,3.01,3.12,93527,451.5,471.0,451.5,468.0,623.513333333333,0.0,1.0
2016-04-19,2.95,3.1,2.83,3.05,103388,442.5,465.0,424.5,457.5,689.253333333333,0.0,1.0
2016-04-20,2.92,2.9571,2.87,2.9,52129,438.0,443.565,430.5,435.0,347.526666666667,0.0,1.0
2016-04-21,2.93,2.95,2.84,2.92,57796,439.5,442.5,426.0,438.0,385.306666666667,0.0,1.0
2016-04-22,3.09,3.15,2.869,2.94,231059,463.5,472.5,430.35,441.0,1540.39333333333,0.0,1.0
2016-04-25,3.02,3.171,3.02,3.11,52339,453.0,475.65,453.0,466.5,348.926666666667,0.0,1.0
2016-04-26,3.04,3.08,2.9,2.96,90406,456.0,462.0,435.0,444.0,602.706666666667,0.0,1.0
2016-04-27,2.91,3.06,2.85,3.06,127291,436.5,459.0,427.5,459.0,848.606666666667,0.0,1.0
2016-04-28,2.89,2.9696,2.88,2.91,37560,433.5,445.44,432.0,436.5,250.4,0.0,1.0
2016-04-29,2.84,2.92,2.84,2.84,58869,426.0,438.0,426.0,426.0,392.46,0.0,1.0
2016-05-02,2.9,2.98,2.84,2.98,63130,435.0,447.0,426.0,447.0,420.866666666667,0.0,1.0
2016-05-03,2.83,2.9,2.8,2.8,49153,424.5,435.0,420.0,420.0,327.686666666667,0.0,1.0
2016-05-04,2.63,2.89,2.62,2.8,107729,394.5,433.5,393.0,420.0,718.193333333333,0.0,1.0
2016-05-05,2.6,2.792,2.6,2.62,83602,390.0,418.8,390.0,393.0,557.346666666667,0.0,1.0
2016-05-06,2.7343,2.75,2.58,2.58,52534,410.145,412.5,387.0,387.0,350.226666666667,0.0,1.0
2016-05-09,2.74,2.78,2.65,2.74,70408,411.0,417.0,397.5,411.0,469.386666666667,0.0,1.0
2016-05-10,2.75,2.801,2.65,2.801,40642,412.5,420.15,397.5,420.15,270.946666666667,0.0,1.0
2016-05-11,2.6962,2.824,2.61,2.7501,24698,404.43,423.6,391.5,412.515,164.653333333333,0.0,1.0
2016-05-12,2.54,2.67,2.5,2.67,122143,381.0,400.5,375.0,400.5,814.286666666667,0.0,1.0
2016-05-13,2.55,2.6,2.41,2.41,37200,382.5,390.0,361.5,361.5,248,0.0,1.0
2016-05-16,2.63,2.65,2.58,2.58,43099,394.5,397.5,387.0,387.0,287.326666666667,0.0,1.0
2016-05-17,2.63,2.68,2.55,2.68,63284,394.5,402.0,382.5,402.0,421.893333333333,0.0,1.0
2016-05-18,2.62,2.71,2.55,2.55,54279,393.0,406.5,382.5,382.5,361.86,0.0,1.0
2016-05-19,2.5101,2.61,2.5101,2.56,41170,376.515,391.5,376.515,384.0,274.466666666667,0.0,1.0
2016-05-20,2.64,2.6599,2.5,2.5,166462,396.0,398.985,375.0,375.0,1109.74666666667,0.0,1.0
2016-05-23,2.76,2.76,2.61,2.73,49919,414.0,414.0,391.5,409.5,332.793333333333,0.0,1.0
2016-05-24,2.81,2.94,2.6795,2.68,302665,421.5,441.0,401.925,402.0,2017.76666666667,0.0,1.0
2016-05-25,2.7,2.93,2.7,2.78,106795,405.0,439.5,405.0,417.0,711.966666666667,0.0,1.0
2016-05-26,2.77,2.88,2.6,2.69,105309,415.5,432.0,390.0,403.5,702.06,0.0,1.0
2016-05-27,2.79,2.85,2.7201,2.82,37482,418.5,427.5,408.015,423.0,249.88,0.0,1.0
2016-05-31,2.87,2.89,2.73,2.73,45710,430.5,433.5,409.5,409.5,304.733333333333,0.0,1.0
2016-06-01,2.96,3.09,2.76,2.96,340141,444.0,463.5,414.0,444.0,2267.60666666667,0.0,1.0
2016-06-02,2.9,2.96,2.84,2.96,70454,435.0,444.0,426.0,444.0,469.693333333333,0.0,1.0
2016-06-03,3.0699,3.1,2.85,2.86,286400,460.485,465.0,427.5,429.0,1909.33333333333,0.0,1.0
2016-06-06,3.0,3.16,2.95,3.1,237960,450.0,474.0,442.5,465.0,1586.4,0.0,1.0
2016-06-07,2.97,3.029,2.88,2.95,88570,445.5,454.35,432.0,442.5,590.466666666667,0.0,1.0
2016-06-08,2.95,2.9998,2.82,2.91,117264,442.5,449.97,423.0,436.5,781.76,0.0,1.0
2016-06-09,2.86,2.9,2.85,2.9,28432,429.0,435.0,427.5,435.0,189.546666666667,0.0,1.0
2016-06-10,2.81,2.87,2.71,2.87,73143,421.5,430.5,406.5,430.5,487.62,0.0,1.0
2016-06-13,2.75,2.8099,2.72,2.7401,47508,412.5,421.485,408.0,411.015,316.72,0.0,1.0
2016-06-14,2.68,2.7663,2.5,2.72,129111,402.0,414.945,375.0,408.0,860.74,0.0,1.0
2016-06-15,2.67,2.92,2.61,2.88,287586,400.5,438.0,391.5,432.0,1917.24,0.0,1.0
2016-06-16,2.78,2.78,2.62,2.65,46336,417.0,417.0,393.0,397.5,308.906666666667,0.0,1.0
2016-06-17,2.62,2.8,2.6,2.75,113244,393.0,420.0,390.0,412.5,754.96,0.0,1.0
2016-06-20,2.67,2.72,2.64,2.6501,32376,400.5,408.0,396.0,397.515,215.84,0.0,1.0
2016-06-21,2.81,2.81,2.6,2.62,73374,421.5,421.5,390.0,393.0,489.16,0.0,1.0
2016-06-22,2.67,2.78,2.66,2.78,19341,400.5,417.0,399.0,417.0,128.94,0.0,1.0
2016-06-23,2.67,2.75,2.66,2.6996,24802,400.5,412.5,399.0,404.94,165.346666666667,0.0,1.0
2016-06-24,2.6001,2.6899,2.56,2.56,67164,390.015,403.485,384.0,384.0,447.76,0.0,1.0
2016-06-27,2.545,2.5706,2.51,2.57,97893,381.75,385.59,376.5,385.5,652.62,0.0,1.0
2016-06-28,2.61,2.65,2.5,2.65,60662,391.5,397.5,375.0,397.5,404.413333333333,0.0,1.0
2016-06-29,2.59,2.65,2.52,2.63,90957,388.5,397.5,378.0,394.5,606.38,0.0,1.0
2016-06-30,2.555,2.75,2.55,2.55,49452,383.25,412.5,382.5,382.5,329.68,0.0,1.0
2016-07-01,2.63,2.66,2.53,2.61,48726,394.5,399.0,379.5,391.5,324.84,0.0,1.0
2016-07-05,2.11,2.28,2.01,2.09,605292,316.5,342.0,301.5,313.5,4035.28,0.0,1.0
2016-07-06,2.23,2.27,2.18,2.23,71549,334.5,340.5,327.0,334.5,476.993333333333,0.0,1.0
2016-07-07,2.25,2.33,2.25,2.27,100021,337.5,349.5,337.5,340.5,666.806666666667,0.0,1.0
2016-07-08,2.28,2.42,2.24,2.24,140578,342.0,363.0,336.0,336.0,937.186666666667,0.0,1.0
2016-07-11,2.29,2.4,2.24,2.26,72898,343.5,360.0,336.0,339.0,485.986666666667,0.0,1.0
2016-07-12,2.28,2.39,2.23,2.39,69646,342.0,358.5,334.5,358.5,464.306666666667,0.0,1.0
2016-07-13,2.21,2.29,2.19,2.28,63556,331.5,343.5,328.5,342.0,423.706666666667,0.0,1.0
2016-07-14,2.21,2.25,2.18,2.21,52251,331.5,337.5,327.0,331.5,348.34,0.0,1.0
2016-07-15,2.17,2.24,2.15,2.17,78203,325.5,336.0,322.5,325.5,521.353333333333,0.0,1.0
2016-07-18,2.23,2.2598,2.15,2.17,50392,334.5,338.97,322.5,325.5,335.946666666667,0.0,1.0
2016-07-19,2.2,2.26,2.04,2.26,128274,330.0,339.0,306.0,339.0,855.16,0.0,1.0
2016-07-20,2.21,2.28,2.17,2.17,100080,331.5,342.0,325.5,325.5,667.2,0.0,1.0
2016-07-21,2.2,2.26,2.161,2.2,93662,330.0,339.0,324.15,330.0,624.413333333333,0.0,1.0
2016-07-22,2.09,2.19,2.08,2.17,69097,313.5,328.5,312.0,325.5,460.646666666667,0.0,1.0
2016-07-25,2.13,2.21,2.11,2.14,60274,319.5,331.5,316.5,321.0,401.826666666667,0.0,1.0
2016-07-26,2.1346,2.18,2.08,2.18,59325,320.19,327.0,312.0,327.0,395.5,0.0,1.0
2016-07-27,2.11,2.18,2.11,2.1772,16794,316.5,327.0,316.5,326.58,111.96,0.0,1.0
2016-07-28,2.07,2.14,2.06,2.1201,57562,310.5,321.0,309.0,318.015,383.746666666667,0.0,1.0
2016-07-29,2.1,2.1057,2.05,2.0745,32010,315.0,315.855,307.5,311.175,213.4,0.0,1.0
2016-08-01,2.1,2.14,2.09,2.12,30769,315.0,321.0,313.5,318.0,205.126666666667,0.0,1.0
2016-08-02,2.07,2.12,2.0501,2.07,26711,310.5,318.0,307.515,310.5,178.073333333333,0.0,1.0
2016-08-03,2.12,2.135,2.06,2.07,92270,318.0,320.25,309.0,310.5,615.133333333333,0.0,1.0
2016-08-04,2.1,2.159,2.05,2.15,36060,315.0,323.85,307.5,322.5,240.4,0.0,1.0
2016-08-05,2.14,2.1999,2.11,2.14,46371,321.0,329.985,316.5,321.0,309.14,0.0,1.0
2016-08-08,2.19,2.24,2.17,2.24,44621,328.5,336.0,325.5,336.0,297.473333333333,0.0,1.0
2016-08-09,2.18,2.2161,2.16,2.17,36537,327.0,332.415,324.0,325.5,243.58,0.0,1.0
2016-08-10,2.18,2.21,2.16,2.21,19130,327.0,331.5,324.0,331.5,127.533333333333,0.0,1.0
2016-08-11,2.17,2.196,2.15,2.16,34798,325.5,329.4,322.5,324.0,231.986666666667,0.0,1.0
2016-08-12,2.19,2.25,2.1853,2.2,27296,328.5,337.5,327.795,330.0,181.973333333333,0.0,1.0
2016-08-15,2.25,2.3,2.19,2.19,33633,337.5,345.0,328.5,328.5,224.22,0.0,1.0
2016-08-16,2.21,2.2779,2.2,2.229,15629,331.5,341.685,330.0,334.35,104.193333333333,0.0,1.0
2016-08-17,2.22,2.29,2.19,2.19,27876,333.0,343.5,328.5,328.5,185.84,0.0,1.0
2016-08-18,2.25,2.28,2.21,2.22,20166,337.5,342.0,331.5,333.0,134.44,0.0,1.0
2016-08-19,2.23,2.2599,2.21,2.2376,11600,334.5,338.985,331.5,335.64,77.3333333333333,0.0,1.0
2016-08-22,2.44,2.5272,2.2,2.2,439930,366.0,379.08,330.0,330.0,2932.86666666667,0.0,1.0
2016-08-23,2.37,2.49,2.3,2.49,82475,355.5,373.5,345.0,373.5,549.833333333333,0.0,1.0
2016-08-24,2.46,2.55,2.33,2.35,225548,369.0,382.5,349.5,352.5,1503.65333333333,0.0,1.0
2016-08-25,2.37,2.4999,2.3401,2.45,60848,355.5,374.985,351.015,367.5,405.653333333333,0.0,1.0
2016-08-26,2.4,2.4143,2.31,2.4,45473,360.0,362.145,346.5,360.0,303.153333333333,0.0,1.0
2016-08-29,2.5,2.57,2.34,2.57,515559,375.0,385.5,351.0,385.5,3437.06,0.0,1.0
2016-08-30,2.61,2.65,2.38,2.5,277964,391.5,397.5,357.0,375.0,1853.09333333333,0.0,1.0
2016-08-31,2.48,2.66,2.47,2.66,116091,372.0,399.0,370.5,399.0,773.94,0.0,1.0
2016-09-01,2.47,2.5,2.42,2.47,65318,370.5,375.0,363.0,370.5,435.453333333333,0.0,1.0
2016-09-02,2.36,2.57,2.3,2.57,189673,354.0,385.5,345.0,385.5,1264.48666666667,0.0,1.0
2016-09-06,2.43,2.4718,2.39,2.4194,83341,364.5,370.77,358.5,362.91,555.606666666667,0.0,1.0
2016-09-07,2.51,2.55,2.4195,2.4195,84154,376.5,382.5,362.925,362.925,561.026666666667,0.0,1.0
2016-09-08,2.3896,2.52,2.35,2.52,43948,358.44,378.0,352.5,378.0,292.986666666667,0.0,1.0
2016-09-09,2.35,2.39,2.3,2.32,46033,352.5,358.5,345.0,348.0,306.886666666667,0.0,1.0
2016-09-12,2.38,2.4522,2.3,2.3,40558,357.0,367.83,345.0,345.0,270.386666666667,0.0,1.0
2016-09-13,2.36,2.49,2.356,2.42,55179,354.0,373.5,353.4,363.0,367.86,0.0,1.0
2016-09-14,2.28,2.4059,2.27,2.3912,94371,342.0,360.885,340.5,358.68,629.14,0.0,1.0
2016-09-15,2.28,2.4,2.22,2.3967,25712,342.0,360.0,333.0,359.505,171.413333333333,0.0,1.0
2016-09-16,2.31,2.38,2.245,2.31,62215,346.5,357.0,336.75,346.5,414.766666666667,0.0,1.0
2016-09-19,2.38,2.4,2.24,2.31,40658,357.0,360.0,336.0,346.5,271.053333333333,0.0,1.0
2016-09-20,2.52,2.82,2.48,2.82,1107436,378.0,423.0,372.0,423.0,7382.90666666667,0.0,1.0
2016-09-21,2.62,2.64,2.5,2.6,100296,393.0,396.0,375.0,390.0,668.64,0.0,1.0
2016-09-22,2.68,2.7795,2.501,2.62,183061,402.0,416.925,375.15,393.0,1220.40666666667,0.0,1.0
2016-09-23,2.63,2.709,2.55,2.63,77519,394.5,406.35,382.5,394.5,516.793333333333,0.0,1.0
2016-09-26,2.6,2.69,2.55,2.69,55428,390.0,403.5,382.5,403.5,369.52,0.0,1.0
2016-09-27,2.69,2.75,2.62,2.66,75924,403.5,412.5,393.0,399.0,506.16,0.0,1.0
2016-09-28,2.7201,2.78,2.63,2.63,91843,408.015,417.0,394.5,394.5,612.286666666667,0.0,1.0
2016-09-29,2.5601,2.79,2.52,2.77,128486,384.015,418.5,378.0,415.5,856.573333333333,0.0,1.0
2016-09-30,2.62,2.74,2.5692,2.6,41681,393.0,411.0,385.38,390.0,277.873333333333,0.0,1.0
2016-10-03,2.59,2.68,2.56,2.659,24478,388.5,402.0,384.0,398.85,163.186666666667,0.0,1.0
2016-10-04,2.62,2.7111,2.57,2.66,59833,393.0,406.665,385.5,399.0,398.886666666667,0.0,1.0
2016-10-05,2.68,2.69,2.58,2.61,40803,402.0,403.5,387.0,391.5,272.02,0.0,1.0
2016-10-06,2.59,2.68,2.55,2.68,63496,388.5,402.0,382.5,402.0,423.306666666667,0.0,1.0
2016-10-07,2.5,2.5935,2.4,2.56,55652,375.0,389.025,360.0,384.0,371.013333333333,0.0,1.0
2016-10-10,2.58,2.63,2.47,2.5,76772,387.0,394.5,370.5,375.0,511.813333333333,0.0,1.0
2016-10-11,2.47,2.59,2.42,2.59,50563,370.5,388.5,363.0,388.5,337.086666666667,0.0,1.0
2016-10-12,2.4838,2.56,2.42,2.5,23201,372.57,384.0,363.0,375.0,154.673333333333,0.0,1.0
2016-10-13,2.51,2.56,2.44,2.45,16846,376.5,384.0,366.0,367.5,112.306666666667,0.0,1.0
2016-10-14,2.44,2.53,2.3601,2.52,39414,366.0,379.5,354.015,378.0,262.76,0.0,1.0
2016-10-17,2.4,2.49,2.36,2.45,19013,360.0,373.5,354.0,367.5,126.753333333333,0.0,1.0
2016-10-18,2.45,2.48,2.4,2.42,18598,367.5,372.0,360.0,363.0,123.986666666667,0.0,1.0
2016-10-19,2.41,2.45,2.34,2.45,84597,361.5,367.5,351.0,367.5,563.98,0.0,1.0
2016-10-20,2.42,2.445,2.36,2.43,15809,363.0,366.75,354.0,364.5,105.393333333333,0.0,1.0
2016-10-21,2.38,2.4465,2.3301,2.36,32688,357.0,366.975,349.515,354.0,217.92,0.0,1.0
2016-10-24,2.42,2.42,2.33,2.38,28124,363.0,363.0,349.5,357.0,187.493333333333,0.0,1.0
2016-10-25,2.35,2.48,2.3,2.45,57208,352.5,372.0,345.0,367.5,381.386666666667,0.0,1.0
2016-10-26,2.33,2.39,2.2688,2.34,47836,349.5,358.5,340.32,351.0,318.906666666667,0.0,1.0
2016-10-27,2.5,2.5,2.26,2.35,90679,375.0,375.0,339.0,352.5,604.526666666667,0.0,1.0
2016-10-28,2.35,2.5,2.26,2.5,53952,352.5,375.0,339.0,375.0,359.68,0.0,1.0
2016-10-31,2.42,2.42,2.32,2.3536,6922,363.0,363.0,348.0,353.04,46.1466666666667,0.0,1.0
2016-11-01,2.38,2.5,2.32,2.391,75858,357.0,375.0,348.0,358.65,505.72,0.0,1.0
2016-11-02,2.338,2.4,2.21,2.38,44961,350.7,360.0,331.5,357.0,299.74,0.0,1.0
2016-11-03,2.28,2.3899,2.17,2.33,107637,342.0,358.485,325.5,349.5,717.58,0.0,1.0
2016-11-04,2.34,2.38,2.1909,2.27,70271,351.0,357.0,328.635,340.5,468.473333333333,0.0,1.0
2016-11-07,2.25,2.33,2.21,2.29,43246,337.5,349.5,331.5,343.5,288.306666666667,0.0,1.0
2016-11-08,2.13,2.29,2.1,2.23,66179,319.5,343.5,315.0,334.5,441.193333333333,0.0,1.0
2016-11-09,2.24,2.4,2.17,2.4,36515,336.0,360.0,325.5,360.0,243.433333333333,0.0,1.0
2016-11-10,2.26,2.2922,2.22,2.25,30022,339.0,343.83,333.0,337.5,200.146666666667,0.0,1.0
2016-11-11,2.35,2.37,2.17,2.22,40799,352.5,355.5,325.5,333.0,271.993333333333,0.0,1.0
2016-11-14,2.2,2.36,2.2,2.36,38397,330.0,354.0,330.0,354.0,255.98,0.0,1.0
2016-11-15,2.33,2.34,2.22,2.23,12615,349.5,351.0,333.0,334.5,84.1,0.0,1.0
2016-11-16,2.32,2.366,2.21,2.29,81839,348.0,354.9,331.5,343.5,545.593333333333,0.0,1.0
2016-11-17,2.32,2.37,2.2334,2.33,20436,348.0,355.5,335.01,349.5,136.24,0.0,1.0
2016-11-18,2.32,2.3646,2.21,2.35,36860,348.0,354.69,331.5,352.5,245.733333333333,0.0,1.0
2016-11-21,2.2,2.35,2.2,2.35,38421,330.0,352.5,330.0,352.5,256.14,0.0,1.0
2016-11-22,2.2099,2.2513,2.16,2.23,48980,331.485,337.695,324.0,334.5,326.533333333333,0.0,1.0
2016-11-23,2.16,2.2766,2.1,2.2,57472,324.0,341.49,315.0,330.0,383.146666666667,0.0,1.0
2016-11-25,2.33,2.33,2.1139,2.16,19414,349.5,349.5,317.085,324.0,129.426666666667,0.0,1.0
2016-11-28,2.3,2.32,2.21,2.32,29517,345.0,348.0,331.5,348.0,196.78,0.0,1.0
2016-11-29,2.2601,2.3,2.25,2.3,4345,339.015,345.0,337.5,345.0,28.9666666666667,0.0,1.0
2016-11-30,2.2,2.289,2.2,2.27,28892,330.0,343.35,330.0,340.5,192.613333333333,0.0,1.0
2016-12-01,2.15,2.22,2.15,2.18,63120,322.5,333.0,322.5,327.0,420.8,0.0,1.0
2016-12-02,2.2,2.2,2.1,2.15,24008,330.0,330.0,315.0,322.5,160.053333333333,0.0,1.0
2016-12-05,2.18,2.3,2.16,2.17,65587,327.0,345.0,324.0,325.5,437.246666666667,0.0,1.0
2016-12-06,2.23,2.25,2.17,2.2,28699,334.5,337.5,325.5,330.0,191.326666666667,0.0,1.0
2016-12-07,2.16,2.2299,2.12,2.2299,52696,324.0,334.485,318.0,334.485,351.306666666667,0.0,1.0
2016-12-08,2.12,2.2,2.12,2.2,39063,318.0,330.0,318.0,330.0,260.42,0.0,1.0
2016-12-09,2.2,2.2,2.09,2.09,15286,330.0,330.0,313.5,313.5,101.906666666667,0.0,1.0
2016-12-12,2.11,2.23,2.06,2.15,33848,316.5,334.5,309.0,322.5,225.653333333333,0.0,1.0
2016-12-13,2.0,2.11,1.96,2.03,96162,300.0,316.5,294.0,304.5,641.08,0.0,1.0
2016-12-14,2.1599,2.1599,2.02,2.02,35077,323.985,323.985,303.0,303.0,233.846666666667,0.0,1.0
2016-12-15,2.14,2.19,2.12,2.13,33571,321.0,328.5,318.0,319.5,223.806666666667,0.0,1.0
2016-12-16,2.33,2.45,2.16,2.25,466222,349.5,367.5,324.0,337.5,3108.14666666667,0.0,1.0
2016-12-19,2.33,2.41,2.28,2.31,50153,349.5,361.5,342.0,346.5,334.353333333333,0.0,1.0
2016-12-20,2.38,2.39,2.28,2.3,63336,357.0,358.5,342.0,345.0,422.24,0.0,1.0
2016-12-21,2.3699,2.37,2.3,2.35,69459,355.485,355.5,345.0,352.5,463.06,0.0,1.0
2016-12-22,2.43,2.51,2.33,2.33,69104,364.5,376.5,349.5,349.5,460.693333333333,0.0,1.0
2016-12-23,2.42,2.44,2.39,2.43,40218,363.0,366.0,358.5,364.5,268.12,0.0,1.0
2016-12-27,2.42,2.5358,2.309,2.33,97644,363.0,380.37,346.35,349.5,650.96,0.0,1.0
2016-12-28,2.4289,2.472,2.3976,2.45,21536,364.335,370.8,359.64,367.5,143.573333333333,0.0,1.0
2016-12-29,2.46,2.49,2.34,2.4,32987,369.0,373.5,351.0,360.0,219.913333333333,0.0,1.0
2016-12-30,2.38,2.49,2.37,2.41,44220,357.0,373.5,355.5,361.5,294.8,0.0,1.0
2017-01-03,2.38,2.43,2.33,2.4,34482,357.0,364.5,349.5,360.0,229.88,0.0,1.0
2017-01-04,2.39,2.45,2.37,2.4,14113,358.5,367.5,355.5,360.0,94.0866666666667,0.0,1.0
2017-01-05,2.39,2.43,2.351,2.42,40080,358.5,364.5,352.65,363.0,267.2,0.0,1.0
2017-01-06,2.44,2.4789,2.33,2.37,52595,366.0,371.835,349.5,355.5,350.633333333333,0.0,1.0
2017-01-09,2.44,2.49,2.4101,2.45,102838,366.0,373.5,361.515,367.5,685.586666666667,0.0,1.0
2017-01-10,2.45,2.49,2.33,2.44,28794,367.5,373.5,349.5,366.0,191.96,0.0,1.0
2017-01-11,2.36,2.44,2.34,2.4,21451,354.0,366.0,351.0,360.0,143.006666666667,0.0,1.0
2017-01-12,2.4,2.44,2.31,2.39,24773,360.0,366.0,346.5,358.5,165.153333333333,0.0,1.0
2017-01-13,2.36,2.42,2.3494,2.4169,24524,354.0,363.0,352.41,362.535,163.493333333333,0.0,1.0
2017-01-17,2.395,2.43,2.36,2.4,79603,359.25,364.5,354.0,360.0,530.686666666667,0.0,1.0
2017-01-18,2.25,2.67,2.19,2.4,1111195,337.5,400.5,328.5,360.0,7407.96666666667,0.0,1.0
2017-01-19,2.07,2.15,2.01,2.05,844076,310.5,322.5,301.5,307.5,5627.17333333333,0.0,1.0
2017-01-20,2.06,2.07,2.02,2.07,141313,309.0,310.5,303.0,310.5,942.086666666667,0.0,1.0
2017-01-23,1.98,2.07,1.95,2.05,239450,297.0,310.5,292.5,307.5,1596.33333333333,0.0,1.0
2017-01-24,2.01,2.015,1.97,1.99,244993,301.5,302.25,295.5,298.5,1633.28666666667,0.0,1.0
2017-01-25,1.95,2.02,1.9,2.02,283201,292.5,303.0,285.0,303.0,1888.00666666667,0.0,1.0
2017-01-26,1.92,1.97,1.92,1.95,48591,288.0,295.5,288.0,292.5,323.94,0.0,1.0
2017-01-27,1.93,1.95,1.91,1.93,64700,289.5,292.5,286.5,289.5,431.333333333333,0.0,1.0
2017-01-30,1.84,1.95,1.82,1.91,123818,276.0,292.5,273.0,286.5,825.453333333333,0.0,1.0
2017-01-31,1.79,1.88,1.74,1.85,218738,268.5,282.0,261.0,277.5,1458.25333333333,0.0,1.0
2017-02-01,1.83,1.8499,1.8,1.81,61656,274.5,277.485,270.0,271.5,411.04,0.0,1.0
2017-02-02,1.87,1.9,1.83,1.88,105008,280.5,285.0,274.5,282.0,700.053333333333,0.0,1.0
2017-02-03,1.87,1.91,1.85,1.91,28484,280.5,286.5,277.5,286.5,189.893333333333,0.0,1.0
2017-02-06,1.89,1.9099,1.85,1.88,42720,283.5,286.485,277.5,282.0,284.8,0.0,1.0
2017-02-07,1.85,1.92,1.8,1.9,164048,277.5,288.0,270.0,285.0,1093.65333333333,0.0,1.0
2017-02-08,1.89,1.95,1.84,1.95,145185,283.5,292.5,276.0,292.5,967.9,0.0,1.0
2017-02-09,2.02,2.0344,1.85,1.89,345440,303.0,305.16,277.5,283.5,2302.93333333333,0.0,1.0
2017-02-10,2.0,2.04,1.91,2.01,235708,300.0,306.0,286.5,301.5,1571.38666666667,0.0,1.0
2017-02-13,1.96,2.03,1.95,1.98,65552,294.0,304.5,292.5,297.0,437.013333333333,0.0,1.0
2017-02-14,1.97,1.99,1.95,1.96,57821,295.5,298.5,292.5,294.0,385.473333333333,0.0,1.0
2017-02-15,1.98,2.0,1.95,1.98,50116,297.0,300.0,292.5,297.0,334.106666666667,0.0,1.0
2017-02-16,1.98,2.01,1.96,1.99,50953,297.0,301.5,294.0,298.5,339.686666666667,0.0,1.0
2017-02-17,1.98,1.99,1.95,1.96,34070,297.0,298.5,292.5,294.0,227.133333333333,0.0,1.0
2017-02-21,1.95,2.0,1.92,1.9999,68021,292.5,300.0,288.0,299.985,453.473333333333,0.0,1.0
2017-02-22,1.89,1.98,1.89,1.93,50805,283.5,297.0,283.5,289.5,338.7,0.0,1.0
2017-02-23,1.9,1.95,1.89,1.91,43168,285.0,292.5,283.5,286.5,287.786666666667,0.0,1.0
2017-02-24,1.96,1.97,1.84,1.87,50956,294.0,295.5,276.0,280.5,339.706666666667,0.0,1.0
2017-02-27,1.9624,1.97,1.927,1.96,128906,294.36,295.5,289.05,294.0,859.373333333333,0.0,1.0
2017-02-28,1.95,2.1,1.91,2.09,205414,292.5,315.0,286.5,313.5,1369.42666666667,0.0,1.0
2017-03-01,2.01,2.02,1.94,1.94,55800,301.5,303.0,291.0,291.0,372,0.0,1.0
2017-03-02,2.06,2.0795,1.99,2.0,60201,309.0,311.925,298.5,300.0,401.34,0.0,1.0
2017-03-03,2.04,2.0662,1.96,2.03,29865,306.0,309.93,294.0,304.5,199.1,0.0,1.0
2017-03-06,1.99,2.04,1.99,2.0,23345,298.5,306.0,298.5,300.0,155.633333333333,0.0,1.0
2017-03-07,2.0,2.01,1.99,2.01,18886,300.0,301.5,298.5,301.5,125.906666666667,0.0,1.0
2017-03-08,1.97,2.01,1.95,2.01,36633,295.5,301.5,292.5,301.5,244.22,0.0,1.0
2017-03-09,1.982,2.0,1.95,1.95,32251,297.3,300.0,292.5,292.5,215.006666666667,0.0,1.0
2017-03-10,1.99,2.001,1.965,1.98,23531,298.5,300.15,294.75,297.0,156.873333333333,0.0,1.0
2017-03-13,1.98,2.0,1.97,1.98,65405,297.0,300.0,295.5,297.0,436.033333333333,0.0,1.0
2017-03-14,1.99,1.9992,1.97,1.97,14321,298.5,299.88,295.5,295.5,95.4733333333333,0.0,1.0
2017-03-15,1.93,1.99,1.92,1.98,19801,289.5,298.5,288.0,297.0,132.006666666667,0.0,1.0
2017-03-16,1.94,1.97,1.91,1.95,41980,291.0,295.5,286.5,292.5,279.866666666667,0.0,1.0
2017-03-17,1.97,1.98,1.83,1.9104,74525,295.5,297.0,274.5,286.56,496.833333333333,0.0,1.0
2017-03-20,1.96,1.98,1.91,1.98,27713,294.0,297.0,286.5,297.0,184.753333333333,0.0,1.0
2017-03-21,1.93,1.98,1.89,1.96,40810,289.5,297.0,283.5,294.0,272.066666666667,0.0,1.0
2017-03-22,1.88,1.94,1.84,1.87,47841,282.0,291.0,276.0,280.5,318.94,0.0,1.0
2017-03-23,1.87,1.89,1.85,1.86,28981,280.5,283.5,277.5,279.0,193.206666666667,0.0,1.0
2017-03-24,1.89,1.96,1.87,1.9,24891,283.5,294.0,280.5,285.0,165.94,0.0,1.0
2017-03-27,1.88,1.9,1.85,1.8952,44909,282.0,285.0,277.5,284.28,299.393333333333,0.0,1.0
2017-03-28,1.91,1.94,1.86,1.86,36011,286.5,291.0,279.0,279.0,240.073333333333,0.0,1.0
2017-03-29,1.91,1.96,1.88,1.88,26973,286.5,294.0,282.0,282.0,179.82,0.0,1.0
2017-03-30,1.92,1.9516,1.89,1.9,14052,288.0,292.74,283.5,285.0,93.68,0.0,1.0
2017-03-31,1.91,1.97,1.89,1.96,15996,286.5,295.5,283.5,294.0,106.64,0.0,1.0
2017-04-03,1.92,1.94,1.884,1.94,27201,288.0,291.0,282.6,291.0,181.34,0.0,1.0
2017-04-04,1.91,1.93,1.89,1.93,10229,286.5,289.5,283.5,289.5,68.1933333333333,0.0,1.0
2017-04-05,1.885,1.93,1.88,1.91,38005,282.75,289.5,282.0,286.5,253.366666666667,0.0,1.0
2017-04-06,1.91,1.91,1.865,1.91,29000,286.5,286.5,279.75,286.5,193.333333333333,0.0,1.0
2017-04-07,1.882,1.9,1.8766,1.89,7075,282.3,285.0,281.49,283.5,47.1666666666667,0.0,1.0
2017-04-10,1.8578,1.89,1.85,1.88,32499,278.67,283.5,277.5,282.0,216.66,0.0,1.0
2017-04-11,1.88,1.891,1.85,1.85,19020,282.0,283.65,277.5,277.5,126.8,0.0,1.0
2017-04-12,1.83,1.8815,1.83,1.88,27593,274.5,282.225,274.5,282.0,183.953333333333,0.0,1.0
2017-04-13,1.84,1.88,1.84,1.84,24804,276.0,282.0,276.0,276.0,165.36,0.0,1.0
2017-04-17,1.84,1.85,1.82,1.84,14775,276.0,277.5,273.0,276.0,98.5,0.0,1.0
2017-04-18,1.86,1.8918,1.83,1.84,39689,279.0,283.77,274.5,276.0,264.593333333333,0.0,1.0
2017-04-19,1.86,1.87,1.84,1.86,12065,279.0,280.5,276.0,279.0,80.4333333333333,0.0,1.0
2017-04-20,1.85,1.878,1.83,1.83,19400,277.5,281.7,274.5,274.5,129.333333333333,0.0,1.0
2017-04-21,1.81,1.83,1.8,1.83,32941,271.5,274.5,270.0,274.5,219.606666666667,0.0,1.0
2017-04-24,1.82,1.89,1.75,1.8,52654,273.0,283.5,262.5,270.0,351.026666666667,0.0,1.0
2017-04-25,1.88,2.19,1.85,2.16,2222038,282.0,328.5,277.5,324.0,14813.5866666667,0.0,1.0
2017-04-26,1.92,1.93,1.83,1.85,144669,288.0,289.5,274.5,277.5,964.46,0.0,1.0
2017-04-27,1.91,1.91,1.85,1.91,33080,286.5,286.5,277.5,286.5,220.533333333333,0.0,1.0
2017-04-28,1.89,1.9,1.88,1.8902,30397,283.5,285.0,282.0,283.53,202.646666666667,0.0,1.0
2017-05-01,1.85,1.88,1.81,1.88,80503,277.5,282.0,271.5,282.0,536.686666666667,0.0,1.0
2017-05-02,1.83,1.8644,1.82,1.86,33895,274.5,279.66,273.0,279.0,225.966666666667,0.0,1.0
2017-05-03,1.81,1.8608,1.81,1.81,33138,271.5,279.12,271.5,271.5,220.92,0.0,1.0
2017-05-04,1.84,1.8524,1.81,1.84,44100,276.0,277.86,271.5,276.0,294,0.0,1.0
2017-05-05,1.82,1.87,1.78,1.83,42560,273.0,280.5,267.0,274.5,283.733333333333,0.0,1.0
2017-05-08,1.83,1.84,1.75,1.83,39056,274.5,276.0,262.5,274.5,260.373333333333,0.0,1.0
2017-05-09,1.81,1.83,1.76,1.82,28714,271.5,274.5,264.0,273.0,191.426666666667,0.0,1.0
2017-05-10,1.81,1.83,1.7618,1.82,18153,271.5,274.5,264.27,273.0,121.02,0.0,1.0
2017-05-11,1.79,1.94,1.75,1.87,87515,268.5,291.0,262.5,280.5,583.433333333333,0.0,1.0
2017-05-12,1.77,1.79,1.7632,1.77,14448,265.5,268.5,264.48,265.5,96.32,0.0,1.0
2017-05-15,1.84,1.85,1.78,1.78,10968,276.0,277.5,267.0,267.0,73.12,0.0,1.0
2017-05-16,1.86,1.88,1.78,1.88,23755,279.0,282.0,267.0,282.0,158.366666666667,0.0,1.0
2017-05-17,1.85,1.87,1.78,1.87,21029,277.5,280.5,267.0,280.5,140.193333333333,0.0,1.0
2017-05-18,1.87,1.87,1.7837,1.87,17724,280.5,280.5,267.555,280.5,118.16,0.0,1.0
2017-05-19,1.8301,1.845,1.82,1.845,8681,274.515,276.75,273.0,276.75,57.8733333333333,0.0,1.0
2017-05-22,1.85,1.87,1.79,1.87,20225,277.5,280.5,268.5,280.5,134.833333333333,0.0,1.0
2017-05-23,1.8361,1.85,1.8228,1.85,6789,275.415,277.5,273.42,277.5,45.26,0.0,1.0
2017-05-24,1.75,1.86,1.75,1.81,23538,262.5,279.0,262.5,271.5,156.92,0.0,1.0
2017-05-25,1.78,1.87,1.77,1.79,24868,267.0,280.5,265.5,268.5,165.786666666667,0.0,1.0
2017-05-26,1.8199,1.85,1.72,1.85,16625,272.985,277.5,258.0,277.5,110.833333333333,0.0,1.0
2017-05-30,1.76,1.8499,1.74,1.79,28595,264.0,277.485,261.0,268.5,190.633333333333,0.0,1.0
2017-05-31,1.77,1.7952,1.76,1.76,7315,265.5,269.28,264.0,264.0,48.7666666666667,0.0,1.0
2017-06-01,1.87,1.97,1.8,1.97,37196,280.5,295.5,270.0,295.5,247.973333333333,0.0,1.0
2017-06-02,1.84,1.94,1.76,1.76,7622,276.0,291.0,264.0,264.0,50.8133333333333,0.0,1.0
2017-06-05,1.82,1.84,1.795,1.84,18871,273.0,276.0,269.25,276.0,125.806666666667,0.0,1.0
2017-06-06,1.82,1.88,1.79,1.8,20089,273.0,282.0,268.5,270.0,133.926666666667,0.0,1.0
2017-06-07,1.8,1.82,1.79,1.82,17272,270.0,273.0,268.5,273.0,115.146666666667,0.0,1.0
2017-06-08,1.79,1.8269,1.78,1.8,23827,268.5,274.035,267.0,270.0,158.846666666667,0.0,1.0
2017-06-09,1.78,1.82,1.78,1.7924,14593,267.0,273.0,267.0,268.86,97.2866666666667,0.0,1.0
2017-06-12,1.78,1.8,1.78,1.7999,7167,267.0,270.0,267.0,269.985,47.78,0.0,1.0
2017-06-13,1.78,1.8,1.78,1.8,10025,267.0,270.0,267.0,270.0,66.8333333333333,0.0,1.0
2017-06-14,1.8,1.8,1.78,1.78,25531,270.0,270.0,267.0,267.0,170.206666666667,0.0,1.0
2017-06-15,1.78,1.7889,1.78,1.78,7490,267.0,268.335,267.0,267.0,49.9333333333333,0.0,1.0
2017-06-16,1.78,1.79,1.78,1.78,4719,267.0,268.5,267.0,267.0,31.46,0.0,1.0
2017-06-19,1.78,1.8128,1.77,1.8,74997,267.0,271.92,265.5,270.0,499.98,0.0,1.0
2017-06-20,1.84,1.84,1.78,1.78,23453,276.0,276.0,267.0,267.0,156.353333333333,0.0,1.0
2017-06-21,1.8433,1.85,1.82,1.85,12523,276.495,277.5,273.0,277.5,83.4866666666667,0.0,1.0
2017-06-22,1.82,1.87,1.81,1.82,28918,273.0,280.5,271.5,273.0,192.786666666667,0.0,1.0
2017-06-23,1.845,1.87,1.832,1.87,7316,276.75,280.5,274.8,280.5,48.7733333333333,0.0,1.0
2017-06-26,1.79,1.88,1.79,1.88,16837,268.5,282.0,268.5,282.0,112.246666666667,0.0,1.0
2017-06-27,1.78,1.8,1.78,1.78,16441,267.0,270.0,267.0,267.0,109.606666666667,0.0,1.0
2017-06-28,1.79,1.8,1.78,1.78,34896,268.5,270.0,267.0,267.0,232.64,0.0,1.0
2017-06-29,1.78,1.79,1.78,1.78,31279,267.0,268.5,267.0,267.0,208.526666666667,0.0,1.0
2017-06-30,1.7901,1.84,1.775,1.799,10059,268.515,276.0,266.25,269.85,67.06,0.0,1.0
2017-07-03,1.8,1.823,1.72,1.74,77839,270.0,273.45,258.0,261.0,518.926666666667,0.0,1.0
2017-07-05,1.8,1.85,1.75,1.8,28852,270.0,277.5,262.5,270.0,192.346666666667,0.0,1.0
2017-07-06,1.815,1.84,1.76,1.79,19852,272.25,276.0,264.0,268.5,132.346666666667,0.0,1.0
2017-07-07,1.85,1.85,1.8,1.8,12860,277.5,277.5,270.0,270.0,85.7333333333333,0.0,1.0
2017-07-10,1.8,1.85,1.77,1.82,29864,270.0,277.5,265.5,273.0,199.093333333333,0.0,1.0
2017-07-11,1.82,1.82,1.8011,1.813,4558,273.0,273.0,270.165,271.95,30.3866666666667,0.0,1.0
2017-07-12,1.8,1.82,1.76,1.82,27213,270.0,273.0,264.0,273.0,181.42,0.0,1.0
2017-07-13,1.79,1.83,1.78,1.8299,4642,268.5,274.5,267.0,274.485,30.9466666666667,0.0,1.0
2017-07-14,1.8,1.83,1.77,1.8115,23785,270.0,274.5,265.5,271.725,158.566666666667,0.0,1.0
2017-07-17,1.8,1.85,1.78,1.85,18281,270.0,277.5,267.0,277.5,121.873333333333,0.0,1.0
2017-07-18,1.78,1.8,1.76,1.78,6224,267.0,270.0,264.0,267.0,41.4933333333333,0.0,1.0
2017-07-19,1.82,1.82,1.76,1.76,31030,273.0,273.0,264.0,264.0,206.866666666667,0.0,1.0
2017-07-20,1.82,1.82,1.7701,1.78,31390,273.0,273.0,265.515,267.0,209.266666666667,0.0,1.0
2017-07-21,1.7974,1.83,1.76,1.76,40317,269.61,274.5,264.0,264.0,268.78,0.0,1.0
2017-07-24,1.7828,1.8,1.76,1.76,12150,267.42,270.0,264.0,264.0,81,0.0,1.0
2017-07-25,1.7899,1.82,1.78,1.82,13237,268.485,273.0,267.0,273.0,88.2466666666667,0.0,1.0
2017-07-26,1.8001,1.82,1.7711,1.78,26409,270.015,273.0,265.665,267.0,176.06,0.0,1.0
2017-07-27,1.82,1.85,1.77,1.79,32192,273.0,277.5,265.5,268.5,214.613333333333,0.0,1.0
2017-07-28,1.82,1.84,1.81,1.82,38460,273.0,276.0,271.5,273.0,256.4,0.0,1.0
2017-07-31,1.77,1.8,1.75,1.8,87670,265.5,270.0,262.5,270.0,584.466666666667,0.0,1.0
2017-08-01,1.78,1.79,1.75,1.78,28785,267.0,268.5,262.5,267.0,191.9,0.0,1.0
2017-08-02,1.75,1.77,1.74,1.75,46062,262.5,265.5,261.0,262.5,307.08,0.0,1.0
2017-08-03,1.61,1.72,1.6,1.71,63939,241.5,258.0,240.0,256.5,426.26,0.0,1.0
2017-08-04,1.72,1.72,1.63,1.63,34846,258.0,258.0,244.5,244.5,232.306666666667,0.0,1.0
2017-08-07,1.59,1.76,1.59,1.76,100019,238.5,264.0,238.5,264.0,666.793333333333,0.0,1.0
2017-08-08,1.61,1.6395,1.55,1.6,53736,241.5,245.925,232.5,240.0,358.24,0.0,1.0
2017-08-09,1.53,1.61,1.53,1.58,65241,229.5,241.5,229.5,237.0,434.94,0.0,1.0
2017-08-10,1.53,1.63,1.5,1.5,24169,229.5,244.5,225.0,225.0,161.126666666667,0.0,1.0
2017-08-11,1.58,1.68,1.58,1.68,89518,237.0,252.0,237.0,252.0,596.786666666667,0.0,1.0
2017-08-14,1.64,1.68,1.56,1.56,9916,246.0,252.0,234.0,234.0,66.1066666666667,0.0,1.0
2017-08-15,1.58,1.66,1.58,1.6367,10471,237.0,249.0,237.0,245.505,69.8066666666667,0.0,1.0
2017-08-16,1.67,1.68,1.58,1.58,34507,250.5,252.0,237.0,237.0,230.046666666667,0.0,1.0
2017-08-17,1.63,1.68,1.63,1.68,19645,244.5,252.0,244.5,252.0,130.966666666667,0.0,1.0
2017-08-18,1.64,1.65,1.6225,1.64,5351,246.0,247.5,243.375,246.0,35.6733333333333,0.0,1.0
2017-08-21,1.64,1.65,1.58,1.62,33316,246.0,247.5,237.0,243.0,222.106666666667,0.0,1.0
2017-08-22,1.62,1.65,1.5276,1.62,6182,243.0,247.5,229.14,243.0,41.2133333333333,0.0,1.0
2017-08-23,1.57,1.61,1.53,1.58,29012,235.5,241.5,229.5,237.0,193.413333333333,0.0,1.0
2017-08-24,1.65,1.68,1.6,1.6,53216,247.5,252.0,240.0,240.0,354.773333333333,0.0,1.0
2017-08-25,1.62,1.6501,1.61,1.6501,22570,243.0,247.515,241.5,247.515,150.466666666667,0.0,1.0
2017-08-28,1.62,1.66,1.59,1.66,9065,243.0,249.0,238.5,249.0,60.4333333333333,0.0,1.0
2017-08-29,1.58,1.61,1.57,1.57,8740,237.0,241.5,235.5,235.5,58.2666666666667,0.0,1.0
2017-08-30,1.59,1.61,1.58,1.61,26277,238.5,241.5,237.0,241.5,175.18,0.0,1.0
2017-08-31,1.67,1.68,1.6,1.6,39497,250.5,252.0,240.0,240.0,263.313333333333,0.0,1.0
2017-09-01,1.79,1.8,1.7,1.7,89826,268.5,270.0,255.0,255.0,598.84,0.0,1.0
2017-09-05,1.78,1.84,1.78,1.84,72480,267.0,276.0,267.0,276.0,483.2,0.0,1.0
2017-09-06,1.72,1.84,1.7,1.84,37885,258.0,276.0,255.0,276.0,252.566666666667,0.0,1.0
2017-09-07,1.75,1.77,1.73,1.77,9295,262.5,265.5,259.5,265.5,61.9666666666667,0.0,1.0
2017-09-08,1.73,1.76,1.69,1.76,7497,259.5,264.0,253.5,264.0,49.98,0.0,1.0
2017-09-11,1.78,1.78,1.73,1.74,7331,267.0,267.0,259.5,261.0,48.8733333333333,0.0,1.0
2017-09-12,1.7442,1.79,1.67,1.74,55814,261.63,268.5,250.5,261.0,372.093333333333,0.0,1.0
2017-09-13,1.77,1.78,1.72,1.77,9901,265.5,267.0,258.0,265.5,66.0066666666667,0.0,1.0
2017-09-14,1.72,1.78,1.6805,1.73,32959,258.0,267.0,252.075,259.5,219.726666666667,0.0,1.0
2017-09-15,1.74,1.75,1.7,1.7,16739,261.0,262.5,255.0,255.0,111.593333333333,0.0,1.0
2017-09-18,1.73,1.75,1.7101,1.75,16135,259.5,262.5,256.515,262.5,107.566666666667,0.0,1.0
2017-09-19,1.68,1.79,1.67,1.7535,26542,252.0,268.5,250.5,263.025,176.946666666667,0.0,1.0
2017-09-20,1.7493,1.75,1.63,1.67,23057,262.395,262.5,244.5,250.5,153.713333333333,0.0,1.0
2017-09-21,1.73,1.76,1.66,1.76,11297,259.5,264.0,249.0,264.0,75.3133333333333,0.0,1.0
2017-09-22,1.72,1.73,1.7,1.7091,5576,258.0,259.5,255.0,256.365,37.1733333333333,0.0,1.0
2017-09-25,1.73,1.73,1.72,1.729,16230,259.5,259.5,258.0,259.35,108.2,0.0,1.0
2017-09-26,1.6934,1.73,1.68,1.68,15605,254.01,259.5,252.0,252.0,104.033333333333,0.0,1.0
2017-09-27,1.7215,1.73,1.68,1.7,10799,258.225,259.5,252.0,255.0,71.9933333333333,0.0,1.0
2017-09-28,1.69,1.72,1.69,1.706,4822,253.5,258.0,253.5,255.9,32.1466666666667,0.0,1.0
2017-09-29,1.69,1.7134,1.67,1.71,5964,253.5,257.01,250.5,256.5,39.76,0.0,1.0
2017-10-02,1.65,1.72,1.64,1.71,21000,247.5,258.0,246.0,256.5,140,0.0,1.0
2017-10-03,1.665,1.7052,1.6,1.63,21409,249.75,255.78,240.0,244.5,142.726666666667,0.0,1.0
2017-10-04,1.68,1.69,1.62,1.64,11850,252.0,253.5,243.0,246.0,79,0.0,1.0
2017-10-05,1.72,1.73,1.61,1.69,19227,258.0,259.5,241.5,253.5,128.18,0.0,1.0
2017-10-06,1.6799,1.71,1.65,1.7084,27350,251.985,256.5,247.5,256.26,182.333333333333,0.0,1.0
2017-10-09,1.6717,1.704,1.65,1.6823,22286,250.755,255.6,247.5,252.345,148.573333333333,0.0,1.0
2017-10-10,1.66,1.69,1.64,1.66,12400,249.0,253.5,246.0,249.0,82.6666666666667,0.0,1.0
2017-10-11,1.65,1.66,1.64,1.6583,27122,247.5,249.0,246.0,248.745,180.813333333333,0.0,1.0
2017-10-12,1.6301,1.68,1.62,1.66,22369,244.515,252.0,243.0,249.0,149.126666666667,0.0,1.0
2017-10-13,1.67,1.67,1.64,1.67,16540,250.5,250.5,246.0,250.5,110.266666666667,0.0,1.0
2017-10-16,1.674,1.69,1.65,1.67,1785,251.1,253.5,247.5,250.5,11.9,0.0,1.0
2017-10-17,1.6525,1.69,1.6,1.69,52145,247.875,253.5,240.0,253.5,347.633333333333,0.0,1.0
2017-10-18,1.7001,1.74,1.62,1.62,46664,255.015,261.0,243.0,243.0,311.093333333333,0.0,1.0
2017-10-19,1.66,1.7,1.65,1.65,28950,249.0,255.0,247.5,247.5,193,0.0,1.0
2017-10-20,1.65,1.72,1.64,1.6515,31260,247.5,258.0,246.0,247.725,208.4,0.0,1.0
2017-10-23,1.65,1.71,1.63,1.65,28497,247.5,256.5,244.5,247.5,189.98,0.0,1.0
2017-10-24,1.68,1.7,1.65,1.65,12635,252.0,255.0,247.5,247.5,84.2333333333333,0.0,1.0
2017-10-25,1.67,1.71,1.67,1.67,3800,250.5,256.5,250.5,250.5,25.3333333333333,0.0,1.0
2017-10-26,1.64,1.67,1.63,1.66,17157,246.0,250.5,244.5,249.0,114.38,0.0,1.0
2017-10-27,1.61,1.66,1.53,1.6399,39641,241.5,249.0,229.5,245.985,264.273333333333,0.0,1.0
2017-10-30,1.57,1.71,1.5,1.61,131410,235.5,256.5,225.0,241.5,876.066666666667,0.0,1.0
2017-10-31,1.56,1.69,1.56,1.69,12257,234.0,253.5,234.0,253.5,81.7133333333333,0.0,1.0
2017-11-01,1.58,1.66,1.5,1.65,47257,237.0,249.0,225.0,247.5,315.046666666667,0.0,1.0
2017-11-02,1.5995,1.63,1.52,1.63,34605,239.925,244.5,228.0,244.5,230.7,0.0,1.0
2017-11-03,1.55,1.58,1.54,1.58,22915,232.5,237.0,231.0,237.0,152.766666666667,0.0,1.0
2017-11-06,1.52,1.57,1.51,1.52,30765,228.0,235.5,226.5,228.0,205.1,0.0,1.0
2017-11-07,1.51,1.55,1.51,1.52,38877,226.5,232.5,226.5,228.0,259.18,0.0,1.0
2017-11-08,1.47,1.55,1.44,1.5,34202,220.5,232.5,216.0,225.0,228.013333333333,0.0,1.0
2017-11-09,1.43,1.5,1.43,1.45,31106,214.5,225.0,214.5,217.5,207.373333333333,0.0,1.0
2017-11-10,1.4101,1.4101,1.38,1.4,31003,211.515,211.515,207.0,210.0,206.686666666667,0.0,1.0
2017-11-13,1.39,1.44,1.31,1.39,26524,208.5,216.0,196.5,208.5,176.826666666667,0.0,1.0
2017-11-14,1.39,1.42,1.38,1.38,18809,208.5,213.0,207.0,207.0,125.393333333333,0.0,1.0
2017-11-15,1.37,1.39,1.36,1.39,7406,205.5,208.5,204.0,208.5,49.3733333333333,0.0,1.0
2017-11-16,1.48,1.4921,1.32,1.37,64684,222.0,223.815,198.0,205.5,431.226666666667,0.0,1.0
2017-11-17,1.4315,1.46,1.3797,1.46,19936,214.725,219.0,206.955,219.0,132.906666666667,0.0,1.0
2017-11-20,1.394,1.45,1.394,1.45,4778,209.1,217.5,209.1,217.5,31.8533333333333,0.0,1.0
2017-11-21,1.41,1.41,1.37,1.3742,12462,211.5,211.5,205.5,206.13,83.08,0.0,1.0
2017-11-22,1.43,1.44,1.37,1.39,47328,214.5,216.0,205.5,208.5,315.52,0.0,1.0
2017-11-24,1.44,1.45,1.4176,1.45,3752,216.0,217.5,212.64,217.5,25.0133333333333,0.0,1.0
2017-11-27,1.44,1.45,1.35,1.35,35293,216.0,217.5,202.5,202.5,235.286666666667,0.0,1.0
2017-11-28,1.47,1.5,1.38,1.38,33342,220.5,225.0,207.0,207.0,222.28,0.0,1.0
2017-11-29,1.46,1.53,1.44,1.5,46721,219.0,229.5,216.0,225.0,311.473333333333,0.0,1.0
2017-11-30,1.44,1.5,1.37,1.48,10248,216.0,225.0,205.5,222.0,68.32,0.0,1.0
2017-12-01,1.44,1.48,1.4299,1.48,12400,216.0,222.0,214.485,222.0,82.6666666666667,0.0,1.0
2017-12-04,1.41,1.45,1.3772,1.4,28794,211.5,217.5,206.58,210.0,191.96,0.0,1.0
2017-12-05,1.42,1.46,1.38,1.38,18202,213.0,219.0,207.0,207.0,121.346666666667,0.0,1.0
2017-12-06,1.4101,1.4366,1.39,1.39,7248,211.515,215.49,208.5,208.5,48.32,0.0,1.0
2017-12-07,1.37,1.43,1.3551,1.38,26233,205.5,214.5,203.265,207.0,174.886666666667,0.0,1.0
2017-12-08,1.36,1.4,1.35,1.4,25453,204.0,210.0,202.5,210.0,169.686666666667,0.0,1.0
2017-12-11,1.33,1.36,1.31,1.35,44878,199.5,204.0,196.5,202.5,299.186666666667,0.0,1.0
2017-12-12,1.28,1.33,1.25,1.27,31908,192.0,199.5,187.5,190.5,212.72,0.0,1.0
2017-12-13,1.29,1.3,1.26,1.29,20665,193.5,195.0,189.0,193.5,137.766666666667,0.0,1.0
2017-12-14,1.28,1.3,1.24,1.25,46185,192.0,195.0,186.0,187.5,307.9,0.0,1.0
2017-12-15,1.32,1.36,1.27,1.28,81530,198.0,204.0,190.5,192.0,543.533333333333,0.0,1.0
2017-12-18,1.5,1.64,1.33,1.38,525183,225.0,246.0,199.5,207.0,3501.22,0.0,1.0
2017-12-19,1.59,1.74,1.5,1.5,369957,238.5,261.0,225.0,225.0,2466.38,0.0,1.0
2017-12-20,1.56,1.65,1.54,1.64,42306,234.0,247.5,231.0,246.0,282.04,0.0,1.0
2017-12-21,1.57,1.62,1.5,1.54,56531,235.5,243.0,225.0,231.0,376.873333333333,0.0,1.0
2017-12-22,1.59,1.68,1.54,1.57,62153,238.5,252.0,231.0,235.5,414.353333333333,0.0,1.0
2017-12-26,1.63,1.66,1.53,1.54,30403,244.5,249.0,229.5,231.0,202.686666666667,0.0,1.0
2017-12-27,1.56,1.63,1.52,1.63,20513,234.0,244.5,228.0,244.5,136.753333333333,0.0,1.0
2017-12-28,1.55,1.56,1.51,1.55,63525,232.5,234.0,226.5,232.5,423.5,0.0,1.0
2017-12-29,1.48,1.52,1.37,1.5,72504,222.0,228.0,205.5,225.0,483.36,0.0,1.0
2018-01-02,1.61,1.65,1.56,1.58,50853,241.5,247.5,234.0,237.0,339.02,0.0,1.0
2018-01-03,1.56,1.67,1.45,1.67,44392,234.0,250.5,217.5,250.5,295.946666666667,0.0,1.0
2018-01-04,1.52,1.55,1.45,1.54,51898,228.0,232.5,217.5,231.0,345.986666666667,0.0,1.0
2018-01-05,1.56,1.6,1.54,1.55,23430,234.0,240.0,231.0,232.5,156.2,0.0,1.0
2018-01-08,1.66,1.81,1.5,1.81,440373,249.0,271.5,225.0,271.5,2935.82,0.0,1.0
2018-01-09,1.9,2.1,1.75,1.83,973960,285.0,315.0,262.5,274.5,6493.06666666667,0.0,1.0
2018-01-10,1.93,1.98,1.9,1.93,202956,289.5,297.0,285.0,289.5,1353.04,0.0,1.0
2018-01-11,1.82,1.97,1.76,1.97,371132,273.0,295.5,264.0,295.5,2474.21333333333,0.0,1.0
2018-01-12,1.88,1.9,1.81,1.89,192092,282.0,285.0,271.5,283.5,1280.61333333333,0.0,1.0
2018-01-16,1.81,1.9,1.76,1.9,75340,271.5,285.0,264.0,285.0,502.266666666667,0.0,1.0
2018-01-17,1.77,1.83,1.72,1.76,84951,265.5,274.5,258.0,264.0,566.34,0.0,1.0
2018-01-18,1.75,1.81,1.74,1.74,24127,262.5,271.5,261.0,261.0,160.846666666667,0.0,1.0
2018-01-19,1.74,1.8,1.72,1.77,21418,261.0,270.0,258.0,265.5,142.786666666667,0.0,1.0
2018-01-22,1.81,1.84,1.77,1.77,59737,271.5,276.0,265.5,265.5,398.246666666667,0.0,1.0
2018-01-23,1.89,1.89,1.82,1.85,92266,283.5,283.5,273.0,277.5,615.106666666667,0.0,1.0
2018-01-24,1.9,1.94,1.85,1.94,73151,285.0,291.0,277.5,291.0,487.673333333333,0.0,1.0
2018-01-25,2.25,2.75,1.96,1.98,2322900,337.5,412.5,294.0,297.0,15486,0.0,1.0
2018-01-26,2.53,2.58,2.25,2.25,949130,379.5,387.0,337.5,337.5,6327.53333333333,0.0,1.0
2018-01-29,2.53,2.7,2.44,2.53,540608,379.5,405.0,366.0,379.5,3604.05333333333,0.0,1.0
2018-01-30,2.5,2.64,2.42,2.46,383793,375.0,396.0,363.0,369.0,2558.62,0.0,1.0
2018-01-31,2.38,2.55,2.37,2.5,274583,357.0,382.5,355.5,375.0,1830.55333333333,0.0,1.0
2018-02-01,2.25,2.4,1.98,2.38,509296,337.5,360.0,297.0,357.0,3395.30666666667,0.0,1.0
2018-02-02,2.29,2.35,2.19,2.25,108201,343.5,352.5,328.5,337.5,721.34,0.0,1.0
2018-02-05,2.17,2.32,2.16,2.26,82762,325.5,348.0,324.0,339.0,551.746666666667,0.0,1.0
2018-02-06,2.17,2.2,1.99,1.99,119978,325.5,330.0,298.5,298.5,799.853333333333,0.0,1.0
2018-02-07,2.17,2.23,2.09,2.15,69739,325.5,334.5,313.5,322.5,464.926666666667,0.0,1.0
2018-02-08,2.06,2.19,2.05,2.16,68824,309.0,328.5,307.5,324.0,458.826666666667,0.0,1.0
2018-02-09,2.02,2.1,1.84,2.1,155293,303.0,315.0,276.0,315.0,1035.28666666667,0.0,1.0
2018-02-12,2.17,2.25,2.05,2.1,89369,325.5,337.5,307.5,315.0,595.793333333333,0.0,1.0
2018-02-13,2.15,2.19,2.1,2.15,24771,322.5,328.5,315.0,322.5,165.14,0.0,1.0
2018-02-14,2.05,2.15,2.01,2.15,59589,307.5,322.5,301.5,322.5,397.26,0.0,1.0
2018-02-15,2.05,2.09,2.02,2.05,41739,307.5,313.5,303.0,307.5,278.26,0.0,1.0
2018-02-16,2.03,2.06,1.95,2.03,29431,304.5,309.0,292.5,304.5,196.206666666667,0.0,1.0
2018-02-20,1.9,2.01,1.9,2.01,35042,285.0,301.5,285.0,301.5,233.613333333333,0.0,1.0
2018-02-21,1.83,1.92,1.81,1.9,88882,274.5,288.0,271.5,285.0,592.546666666667,0.0,1.0
2018-02-22,1.73,1.86,1.72,1.86,164024,259.5,279.0,258.0,279.0,1093.49333333333,0.0,1.0
2018-02-23,1.83,1.95,1.76,1.76,55987,274.5,292.5,264.0,264.0,373.246666666667,0.0,1.0
2018-02-26,1.86,1.92,1.84,1.85,31168,279.0,288.0,276.0,277.5,207.786666666667,0.0,1.0
2018-02-27,1.77,1.88,1.77,1.85,16971,265.5,282.0,265.5,277.5,113.14,0.0,1.0
2018-02-28,1.88,1.88,1.75,1.81,108718,282.0,282.0,262.5,271.5,724.786666666667,0.0,1.0
2018-03-01,1.75,1.86,1.75,1.86,45452,262.5,279.0,262.5,279.0,303.013333333333,0.0,1.0
2018-03-02,1.85,1.85,1.75,1.75,11820,277.5,277.5,262.5,262.5,78.8,0.0,1.0
2018-03-05,1.93,1.93,1.87,1.9,28732,289.5,289.5,280.5,285.0,191.546666666667,0.0,1.0
2018-03-06,1.89,1.92,1.89,1.91,9663,283.5,288.0,283.5,286.5,64.42,0.0,1.0
2018-03-07,1.87,1.9,1.85,1.89,17879,280.5,285.0,277.5,283.5,119.193333333333,0.0,1.0
2018-03-08,1.94,2.07,1.78,1.88,138320,291.0,310.5,267.0,282.0,922.133333333333,0.0,1.0
2018-03-09,1.56,1.65,1.51,1.6,958317,234.0,247.5,226.5,240.0,6388.78,0.0,1.0
2018-03-12,1.57,1.6,1.57,1.58,287575,235.5,240.0,235.5,237.0,1917.16666666667,0.0,1.0
2018-03-13,1.59,1.6,1.55,1.6,134886,238.5,240.0,232.5,240.0,899.24,0.0,1.0
2018-03-14,1.53,1.59,1.52,1.58,79001,229.5,238.5,228.0,237.0,526.673333333333,0.0,1.0
2018-03-15,1.52,1.57,1.51,1.56,93774,228.0,235.5,226.5,234.0,625.16,0.0,1.0
2018-03-16,1.52,1.54,1.5,1.52,41949,228.0,231.0,225.0,228.0,279.66,0.0,1.0
2018-03-19,1.56,1.56,1.5,1.53,148050,234.0,234.0,225.0,229.5,987,0.0,1.0
2018-03-20,1.47,1.56,1.45,1.56,133303,220.5,234.0,217.5,234.0,888.686666666667,0.0,1.0
2018-03-21,1.45,1.49,1.45,1.45,19307,217.5,223.5,217.5,217.5,128.713333333333,0.0,1.0
2018-03-22,1.47,1.47,1.42,1.47,32684,220.5,220.5,213.0,220.5,217.893333333333,0.0,1.0
2018-03-23,1.45,1.48,1.44,1.48,40472,217.5,222.0,216.0,222.0,269.813333333333,0.0,1.0
2018-03-26,1.43,1.48,1.4,1.45,111696,214.5,222.0,210.0,217.5,744.64,0.0,1.0
2018-03-27,1.43,1.48,1.4,1.44,50728,214.5,222.0,210.0,216.0,338.186666666667,0.0,1.0
2018-03-28,1.43,1.44,1.37,1.44,64107,214.5,216.0,205.5,216.0,427.38,0.0,1.0
2018-03-29,1.44,1.45,1.4,1.4,11872,216.0,217.5,210.0,210.0,79.1466666666667,0.0,1.0
2018-04-02,1.41,1.44,1.4,1.4,6888,211.5,216.0,210.0,210.0,45.92,0.0,1.0
2018-04-03,1.4,1.4,1.37,1.39,25989,210.0,210.0,205.5,208.5,173.26,0.0,1.0
2018-04-04,1.43,1.43,1.38,1.41,29834,214.5,214.5,207.0,211.5,198.893333333333,0.0,1.0
2018-04-05,1.45,1.47,1.42,1.44,24963,217.5,220.5,213.0,216.0,166.42,0.0,1.0
2018-04-06,1.41,1.44,1.41,1.44,4327,211.5,216.0,211.5,216.0,28.8466666666667,0.0,1.0
2018-04-09,1.47,1.47,1.41,1.43,53600,220.5,220.5,211.5,214.5,357.333333333333,0.0,1.0
2018-04-10,1.42,1.47,1.42,1.47,7677,213.0,220.5,213.0,220.5,51.18,0.0,1.0
2018-04-11,1.43,1.45,1.42,1.44,7740,214.5,217.5,213.0,216.0,51.6,0.0,1.0
2018-04-12,1.45,1.45,1.45,1.45,5827,217.5,217.5,217.5,217.5,38.8466666666667,0.0,1.0
2018-04-13,1.45,1.49,1.42,1.42,68936,217.5,223.5,213.0,213.0,459.573333333333,0.0,1.0
2018-04-16,1.43,1.44,1.42,1.42,10952,214.5,216.0,213.0,213.0,73.0133333333333,0.0,1.0
2018-04-17,1.43,1.5,1.4,1.5,75653,214.5,225.0,210.0,225.0,504.353333333333,0.0,1.0
2018-04-18,1.42,1.44,1.4,1.43,11890,213.0,216.0,210.0,214.5,79.2666666666667,0.0,1.0
2018-04-19,1.38,1.41,1.35,1.41,25200,207.0,211.5,202.5,211.5,168,0.0,1.0
2018-04-20,1.38,1.39,1.36,1.37,18165,207.0,208.5,204.0,205.5,121.1,0.0,1.0
2018-04-23,1.37,1.4,1.37,1.4,11974,205.5,210.0,205.5,210.0,79.8266666666667,0.0,1.0
2018-04-24,1.37,1.4,1.34,1.39,61325,205.5,210.0,201.0,208.5,408.833333333333,0.0,1.0
2018-04-25,1.37,1.38,1.28,1.36,79709,205.5,207.0,192.0,204.0,531.393333333333,0.0,1.0
2018-04-26,1.37,1.38,1.35,1.38,12516,205.5,207.0,202.5,207.0,83.44,0.0,1.0
2018-04-27,1.35,1.37,1.35,1.36,20305,202.5,205.5,202.5,204.0,135.366666666667,0.0,1.0
2018-04-30,1.33,1.35,1.3,1.32,51309,199.5,202.5,195.0,198.0,342.06,0.0,1.0
2018-05-01,1.37,1.37,1.35,1.35,28499,205.5,205.5,202.5,202.5,189.993333333333,0.0,1.0
2018-05-02,1.32,1.38,1.32,1.36,109254,198.0,207.0,198.0,204.0,728.36,0.0,1.0
2018-05-03,1.33,1.35,1.3,1.33,45129,199.5,202.5,195.0,199.5,300.86,0.0,1.0
2018-05-04,1.31,1.32,1.3,1.3,22027,196.5,198.0,195.0,195.0,146.846666666667,0.0,1.0
2018-05-07,1.31,1.32,1.3,1.31,13654,196.5,198.0,195.0,196.5,91.0266666666667,0.0,1.0
2018-05-08,1.31,1.33,1.3,1.31,28569,196.5,199.5,195.0,196.5,190.46,0.0,1.0
2018-05-09,1.29,1.32,1.28,1.3,45787,193.5,198.0,192.0,195.0,305.246666666667,0.0,1.0
2018-05-10,1.33,1.33,1.3,1.3,10040,199.5,199.5,195.0,195.0,66.9333333333333,0.0,1.0
2018-05-11,1.31,1.31,1.28,1.31,16615,196.5,196.5,192.0,196.5,110.766666666667,0.0,1.0
2018-05-14,1.33,1.33,1.31,1.31,20795,199.5,199.5,196.5,196.5,138.633333333333,0.0,1.0
2018-05-15,1.35,1.35,1.31,1.32,14060,202.5,202.5,196.5,198.0,93.7333333333333,0.0,1.0
2018-05-16,1.31,1.35,1.29,1.33,21902,196.5,202.5,193.5,199.5,146.013333333333,0.0,1.0
2018-05-17,1.33,1.34,1.32,1.33,15591,199.5,201.0,198.0,199.5,103.94,0.0,1.0
2018-05-18,1.29,1.33,1.29,1.32,47137,193.5,199.5,193.5,198.0,314.246666666667,0.0,1.0
2018-05-21,1.29,1.33,1.29,1.31,48419,193.5,199.5,193.5,196.5,322.793333333333,0.0,1.0
2018-05-22,1.33,1.33,1.29,1.3,32575,199.5,199.5,193.5,195.0,217.166666666667,0.0,1.0
2018-05-23,1.27,1.35,1.26,1.32,442384,190.5,202.5,189.0,198.0,2949.22666666667,0.0,1.0
2018-05-24,1.26,1.29,1.26,1.27,22807,189.0,193.5,189.0,190.5,152.046666666667,0.0,1.0
2018-05-25,1.29,1.29,1.25,1.27,68554,193.5,193.5,187.5,190.5,457.026666666667,0.0,1.0
2018-05-29,1.27,1.3,1.26,1.29,31024,190.5,195.0,189.0,193.5,206.826666666667,0.0,1.0
2018-05-30,1.2999,1.2999,1.257,1.27,30691,194.985,194.985,188.55,190.5,204.606666666667,0.0,1.0
2018-05-31,1.28,1.34,1.27,1.31,212489,192.0,201.0,190.5,196.5,1416.59333333333,0.0,1.0
2018-06-01,1.36,1.36,1.31,1.36,173703,204.0,204.0,196.5,204.0,1158.02,0.0,1.0
2018-06-04,1.28,1.36,1.28,1.34,104854,192.0,204.0,192.0,201.0,699.026666666667,0.0,1.0
2018-06-05,1.26,1.29,1.26,1.26,24319,189.0,193.5,189.0,189.0,162.126666666667,0.0,1.0
2018-06-06,1.27,1.3,1.26,1.28,18200,190.5,195.0,189.0,192.0,121.333333333333,0.0,1.0
2018-06-07,1.28,1.29,1.26,1.28,37345,192.0,193.5,189.0,192.0,248.966666666667,0.0,1.0
2018-06-08,1.29,1.32,1.27,1.28,61960,193.5,198.0,190.5,192.0,413.066666666667,0.0,1.0
2018-06-11,1.35,1.4,1.28,1.4,737780,202.5,210.0,192.0,210.0,4918.53333333333,0.0,1.0
2018-06-12,1.3,1.36,1.29,1.36,193458,195.0,204.0,193.5,204.0,1289.72,0.0,1.0
2018-06-13,1.34,1.55,1.3,1.52,6228162,201.0,232.5,195.0,228.0,41521.08,0.0,1.0
2018-06-14,1.31,1.36,1.22,1.35,803226,196.5,204.0,183.0,202.5,5354.84,0.0,1.0
2018-06-15,1.26,1.34,1.18,1.3,949158,189.0,201.0,177.0,195.0,6327.72,0.0,1.0
2018-06-18,1.23,1.3,1.21,1.3,208048,184.5,195.0,181.5,195.0,1386.98666666667,0.0,1.0
2018-06-19,1.33,1.37,1.27,1.36,667342,199.5,205.5,190.5,204.0,4448.94666666667,0.0,1.0
2018-06-20,1.33,1.34,1.29,1.32,247431,199.5,201.0,193.5,198.0,1649.54,0.0,1.0
2018-06-21,1.28,1.34,1.26,1.34,126951,192.0,201.0,189.0,201.0,846.34,0.0,1.0
2018-06-22,1.24,1.28,1.24,1.28,170490,186.0,192.0,186.0,192.0,1136.6,0.0,1.0
2018-06-25,1.26,1.28,1.25,1.25,68062,189.0,192.0,187.5,187.5,453.746666666667,0.0,1.0
2018-06-26,1.22,1.26,1.2,1.26,131245,183.0,189.0,180.0,189.0,874.966666666667,0.0,1.0
2018-06-27,1.2,1.22,1.17,1.21,160184,180.0,183.0,175.5,181.5,1067.89333333333,0.0,1.0
2018-06-28,1.16,1.2,1.14,1.19,173099,174.0,180.0,171.0,178.5,1153.99333333333,0.0,1.0
2018-06-29,1.18,1.2,1.12,1.16,133972,177.0,180.0,168.0,174.0,893.146666666667,0.0,1.0
2018-07-02,1.18,1.28,1.12,1.2,331949,177.0,192.0,168.0,180.0,2212.99333333333,0.0,1.0
2018-07-03,1.19,1.23,1.18,1.19,94001,178.5,184.5,177.0,178.5,626.673333333333,0.0,1.0
2018-07-05,1.21,1.22,1.19,1.2,53258,181.5,183.0,178.5,180.0,355.053333333333,0.0,1.0
2018-07-06,1.17,1.21,1.15,1.2,100891,175.5,181.5,172.5,180.0,672.606666666667,0.0,1.0
2018-07-09,1.17,1.2,1.16,1.19,115938,175.5,180.0,174.0,178.5,772.92,0.0,1.0
2018-07-10,1.19,1.2,1.16,1.16,84584,178.5,180.0,174.0,174.0,563.893333333333,0.0,1.0
2018-07-11,1.24,1.24,1.19,1.21,167337,186.0,186.0,178.5,181.5,1115.58,0.0,1.0
2018-07-12,1.27,1.28,1.23,1.25,94855,190.5,192.0,184.5,187.5,632.366666666667,0.0,1.0
2018-07-13,1.28,1.29,1.26,1.28,32337,192.0,193.5,189.0,192.0,215.58,0.0,1.0
2018-07-16,1.21,1.25,1.21,1.25,47938,181.5,187.5,181.5,187.5,319.586666666667,0.0,1.0
2018-07-17,1.22,1.28,1.21,1.28,249806,183.0,192.0,181.5,192.0,1665.37333333333,0.0,1.0
2018-07-18,1.24,1.24,1.21,1.23,87023,186.0,186.0,181.5,184.5,580.153333333333,0.0,1.0
2018-07-19,1.29,1.29,1.22,1.25,51669,193.5,193.5,183.0,187.5,344.46,0.0,1.0
2018-07-20,1.27,1.29,1.23,1.28,70892,190.5,193.5,184.5,192.0,472.613333333333,0.0,1.0
2018-07-23,1.28,1.29,1.25,1.29,45137,192.0,193.5,187.5,193.5,300.913333333333,0.0,1.0
2018-07-24,1.25,1.3,1.24,1.3,38641,187.5,195.0,186.0,195.0,257.606666666667,0.0,1.0
2018-07-25,1.26,1.26,1.24,1.25,17895,189.0,189.0,186.0,187.5,119.3,0.0,1.0
2018-07-26,1.21,1.24,1.21,1.21,32469,181.5,186.0,181.5,181.5,216.46,0.0,1.0
2018-07-27,1.2,1.22,1.18,1.2,134335,180.0,183.0,177.0,180.0,895.566666666667,0.0,1.0
2018-07-30,1.19,1.21,1.18,1.21,35056,178.5,181.5,177.0,181.5,233.706666666667,0.0,1.0
2018-07-31,1.17,1.19,1.15,1.15,39333,175.5,178.5,172.5,172.5,262.22,0.0,1.0
2018-08-01,1.19,1.2,1.18,1.18,39642,178.5,180.0,177.0,177.0,264.28,0.0,1.0
2018-08-02,1.18,1.19,1.17,1.17,25700,177.0,178.5,175.5,175.5,171.333333333333,0.0,1.0
2018-08-03,1.17,1.19,1.17,1.18,12079,175.5,178.5,175.5,177.0,80.5266666666667,0.0,1.0
2018-08-06,1.29,1.38,1.25,1.38,1897794,193.5,207.0,187.5,207.0,12651.96,0.0,1.0
2018-08-07,1.22,1.27,1.21,1.24,299309,183.0,190.5,181.5,186.0,1995.39333333333,0.0,1.0
2018-08-08,1.22,1.25,1.21,1.21,101714,183.0,187.5,181.5,181.5,678.093333333333,0.0,1.0
2018-08-09,1.28,1.28,1.2,1.22,78704,192.0,192.0,180.0,183.0,524.693333333333,0.0,1.0
2018-08-10,1.21,1.28,1.16,1.28,317397,181.5,192.0,174.0,192.0,2115.98,0.0,1.0
2018-08-13,1.2,1.21,1.18,1.2,53870,180.0,181.5,177.0,180.0,359.133333333333,0.0,1.0
2018-08-14,1.18,1.2002,1.18,1.19,20356,177.0,180.03,177.0,178.5,135.706666666667,0.0,1.0
2018-08-15,1.18,1.19,1.17,1.19,50971,177.0,178.5,175.5,178.5,339.806666666667,0.0,1.0
2018-08-16,1.17,1.18,1.15,1.17,78504,175.5,177.0,172.5,175.5,523.36,0.0,1.0
2018-08-17,1.19,1.19,1.15,1.18,26210,178.5,178.5,172.5,177.0,174.733333333333,0.0,1.0
2018-08-20,1.16,1.19,1.16,1.18,60111,174.0,178.5,174.0,177.0,400.74,0.0,1.0
2018-08-21,1.22,1.22,1.19,1.2,37967,183.0,183.0,178.5,180.0,253.113333333333,0.0,1.0
2018-08-22,1.26,1.28,1.21,1.23,54683,189.0,192.0,181.5,184.5,364.553333333333,0.0,1.0
2018-08-23,1.26,1.28,1.25,1.25,21872,189.0,192.0,187.5,187.5,145.813333333333,0.0,1.0
2018-08-24,1.27,1.28,1.26,1.27,37027,190.5,192.0,189.0,190.5,246.846666666667,0.0,1.0
2018-08-27,1.3,1.3,1.26,1.29,54620,195.0,195.0,189.0,193.5,364.133333333333,0.0,1.0
2018-08-28,1.28,1.31,1.26,1.31,31494,192.0,196.5,189.0,196.5,209.96,0.0,1.0
2018-08-29,1.25,1.28,1.21,1.28,71508,187.5,192.0,181.5,192.0,476.72,0.0,1.0
2018-08-30,1.25,1.29,1.21,1.23,81743,187.5,193.5,181.5,184.5,544.953333333333,0.0,1.0
2018-08-31,1.28,1.32,1.27,1.3,75452,192.0,198.0,190.5,195.0,503.013333333333,0.0,1.0
2018-09-04,1.36,1.38,1.33,1.35,228499,204.0,207.0,199.5,202.5,1523.32666666667,0.0,1.0
2018-09-05,1.35,1.38,1.3,1.38,93502,202.5,207.0,195.0,207.0,623.346666666667,0.0,1.0
2018-09-06,1.24,1.32,1.21,1.3,106459,186.0,198.0,181.5,195.0,709.726666666667,0.0,1.0
2018-09-07,1.35,1.35,1.26,1.28,71710,202.5,202.5,189.0,192.0,478.066666666667,0.0,1.0
2018-09-10,1.32,1.35,1.29,1.35,33182,198.0,202.5,193.5,202.5,221.213333333333,0.0,1.0
2018-09-11,1.29,1.33,1.29,1.3,22900,193.5,199.5,193.5,195.0,152.666666666667,0.0,1.0
2018-09-12,1.3,1.32,1.26,1.26,32883,195.0,198.0,189.0,189.0,219.22,0.0,1.0
2018-09-13,1.32,1.35,1.3,1.3,58675,198.0,202.5,195.0,195.0,391.166666666667,0.0,1.0
2018-09-14,1.31,1.32,1.29,1.31,11395,196.5,198.0,193.5,196.5,75.9666666666667,0.0,1.0
2018-09-17,1.28,1.33,1.26,1.31,40329,192.0,199.5,189.0,196.5,268.86,0.0,1.0
2018-09-18,1.33,1.34,1.28,1.31,35374,199.5,201.0,192.0,196.5,235.826666666667,0.0,1.0
2018-09-19,1.32,1.37,1.32,1.33,83709,198.0,205.5,198.0,199.5,558.06,0.0,1.0
2018-09-20,1.34,1.34,1.29,1.33,53137,201.0,201.0,193.5,199.5,354.246666666667,0.0,1.0
2018-09-21,1.27,1.32,1.27,1.31,27624,190.5,198.0,190.5,196.5,184.16,0.0,1.0
2018-09-24,1.29,1.29,1.25,1.25,35800,193.5,193.5,187.5,187.5,238.666666666667,0.0,1.0
2018-09-25,1.29,1.32,1.26,1.29,24236,193.5,198.0,189.0,193.5,161.573333333333,0.0,1.0
2018-09-26,1.26,1.3,1.26,1.28,36527,189.0,195.0,189.0,192.0,243.513333333333,0.0,1.0
2018-09-27,1.32,1.32,1.24,1.29,62841,198.0,198.0,186.0,193.5,418.94,0.0,1.0
2018-09-28,1.29,1.32,1.25,1.32,24486,193.5,198.0,187.5,198.0,163.24,0.0,1.0
2018-10-01,1.26,1.3,1.24,1.28,55541,189.0,195.0,186.0,192.0,370.273333333333,0.0,1.0
2018-10-02,1.23,1.27,1.23,1.25,29117,184.5,190.5,184.5,187.5,194.113333333333,0.0,1.0
2018-10-03,1.26,1.27,1.23,1.23,70268,189.0,190.5,184.5,184.5,468.453333333333,0.0,1.0
2018-10-04,1.26,1.3,1.25,1.26,67869,189.0,195.0,187.5,189.0,452.46,0.0,1.0
2018-10-05,1.28,1.28,1.25,1.27,50515,192.0,192.0,187.5,190.5,336.766666666667,0.0,1.0
2018-10-08,1.32,1.34,1.26,1.32,159675,198.0,201.0,189.0,198.0,1064.5,0.0,1.0
2018-10-09,1.27,1.32,1.27,1.31,39931,190.5,198.0,190.5,196.5,266.206666666667,0.0,1.0
2018-10-10,1.28,1.29,1.25,1.27,44762,192.0,193.5,187.5,190.5,298.413333333333,0.0,1.0
2018-10-11,1.23,1.28,1.23,1.25,60429,184.5,192.0,184.5,187.5,402.86,0.0,1.0
2018-10-12,1.2496,1.26,1.24,1.2415,35024,187.44,189.0,186.0,186.225,233.493333333333,0.0,1.0
2018-10-15,1.26,1.29,1.24,1.25,64555,189.0,193.5,186.0,187.5,430.366666666667,0.0,1.0
2018-10-16,1.24,1.28,1.24,1.25,52992,186.0,192.0,186.0,187.5,353.28,0.0,1.0
2018-10-17,1.28,1.32,1.25,1.25,30627,192.0,198.0,187.5,187.5,204.18,0.0,1.0
2018-10-18,1.29,1.3,1.27,1.3,40456,193.5,195.0,190.5,195.0,269.706666666667,0.0,1.0
2018-10-19,1.26,1.29,1.26,1.26,44206,189.0,193.5,189.0,189.0,294.706666666667,0.0,1.0
2018-10-22,1.29,1.31,1.26,1.29,49607,193.5,196.5,189.0,193.5,330.713333333333,0.0,1.0
2018-10-23,1.27,1.29,1.26,1.29,24198,190.5,193.5,189.0,193.5,161.32,0.0,1.0
2018-10-24,1.26,1.28,1.22,1.26,80378,189.0,192.0,183.0,189.0,535.853333333333,0.0,1.0
2018-10-25,1.29,1.33,1.23,1.24,42322,193.5,199.5,184.5,186.0,282.146666666667,0.0,1.0
2018-10-26,1.27,1.3,1.26,1.29,18906,190.5,195.0,189.0,193.5,126.04,0.0,1.0
2018-10-29,1.29,1.3,1.25,1.25,50044,193.5,195.0,187.5,187.5,333.626666666667,0.0,1.0
2018-10-30,1.34,1.34,1.29,1.29,105930,201.0,201.0,193.5,193.5,706.2,0.0,1.0
2018-10-31,1.23,1.35,1.2,1.34,220198,184.5,202.5,180.0,201.0,1467.98666666667,0.0,1.0
2018-11-01,1.27,1.29,1.22,1.22,25136,190.5,193.5,183.0,183.0,167.573333333333,0.0,1.0
2018-11-02,1.29,1.29,1.26,1.27,10316,193.5,193.5,189.0,190.5,68.7733333333333,0.0,1.0
2018-11-05,1.28,1.3,1.26,1.3,18572,192.0,195.0,189.0,195.0,123.813333333333,0.0,1.0
2018-11-06,1.32,1.32,1.29,1.29,27936,198.0,198.0,193.5,193.5,186.24,0.0,1.0
2018-11-07,1.29,1.34,1.29,1.31,25366,193.5,201.0,193.5,196.5,169.106666666667,0.0,1.0
2018-11-08,1.34,1.34,1.32,1.34,36229,201.0,201.0,198.0,201.0,241.526666666667,0.0,1.0
2018-11-09,1.33,1.34,1.3,1.34,41585,199.5,201.0,195.0,201.0,277.233333333333,0.0,1.0
2018-11-12,1.29,1.33,1.29,1.31,20481,193.5,199.5,193.5,196.5,136.54,0.0,1.0
2018-11-13,1.38,1.4,1.31,1.31,162375,207.0,210.0,196.5,196.5,1082.5,0.0,1.0
2018-11-14,1.37,1.37,1.34,1.34,18804,205.5,205.5,201.0,201.0,125.36,0.0,1.0
2018-11-15,1.37,1.4,1.31,1.31,38430,205.5,210.0,196.5,196.5,256.2,0.0,1.0
2018-11-16,1.38,1.38,1.34,1.35,33835,207.0,207.0,201.0,202.5,225.566666666667,0.0,1.0
2018-11-19,1.42,1.42,1.36,1.41,85650,213.0,213.0,204.0,211.5,571,0.0,1.0
2018-11-20,1.4,1.42,1.38,1.41,60557,210.0,213.0,207.0,211.5,403.713333333333,0.0,1.0
2018-11-21,1.61,1.73,1.39,1.41,2001582,241.5,259.5,208.5,211.5,13343.88,0.0,1.0
2018-11-23,1.45,1.55,1.44,1.53,270010,217.5,232.5,216.0,229.5,1800.06666666667,0.0,1.0
2018-11-26,1.48,1.5,1.45,1.49,202966,222.0,225.0,217.5,223.5,1353.10666666667,0.0,1.0
2018-11-27,1.44,1.49,1.42,1.49,83537,216.0,223.5,213.0,223.5,556.913333333333,0.0,1.0
2018-11-28,1.41,1.44,1.33,1.44,170605,211.5,216.0,199.5,216.0,1137.36666666667,0.0,1.0
2018-11-29,1.32,1.41,1.22,1.4,560061,198.0,211.5,183.0,210.0,3733.74,0.0,1.0
2018-11-30,1.33,1.35,1.3,1.35,81741,199.5,202.5,195.0,202.5,544.94,0.0,1.0
2018-12-03,1.3,1.36,1.25,1.36,65109,195.0,204.0,187.5,204.0,434.06,0.0,1.0
2018-12-04,1.29,1.31,1.25,1.29,63142,193.5,196.5,187.5,193.5,420.946666666667,0.0,1.0
2018-12-06,1.29,1.31,1.25,1.29,62062,193.5,196.5,187.5,193.5,413.746666666667,0.0,1.0
2018-12-07,1.25,1.3,1.25,1.29,46520,187.5,195.0,187.5,193.5,310.133333333333,0.0,1.0
2018-12-10,1.28,1.3,1.25,1.3,209334,192.0,195.0,187.5,195.0,1395.56,0.0,1.0
2018-12-11,1.28,1.3,1.25,1.3,29408,192.0,195.0,187.5,195.0,196.053333333333,0.0,1.0
2018-12-12,1.28,1.28,1.26,1.28,61521,192.0,192.0,189.0,192.0,410.14,0.0,1.0
2018-12-13,1.27,1.33,1.27,1.27,55464,190.5,199.5,190.5,190.5,369.76,0.0,1.0
2018-12-14,1.27,1.3,1.27,1.27,18854,190.5,195.0,190.5,190.5,125.693333333333,0.0,1.0
2018-12-17,1.2202,1.29,1.22,1.27,107856,183.03,193.5,183.0,190.5,719.04,0.0,1.0
2018-12-18,1.2,1.24,1.18,1.22,92409,180.0,186.0,177.0,183.0,616.06,0.0,1.0
2018-12-19,1.22,1.23,1.19,1.19,25443,183.0,184.5,178.5,178.5,169.62,0.0,1.0
2018-12-20,1.16,1.2,1.15,1.2,61394,174.0,180.0,172.5,180.0,409.293333333333,0.0,1.0
2018-12-21,1.12,1.16,1.06,1.12,158801,168.0,174.0,159.0,168.0,1058.67333333333,0.0,1.0
2018-12-24,1.05,1.12,1.0,1.12,92654,157.5,168.0,150.0,168.0,617.693333333333,0.0,1.0
2018-12-26,1.0,1.1,1.0,1.0,196271,150.0,165.0,150.0,150.0,1308.47333333333,0.0,1.0
2018-12-27,1.1,1.15,1.01,1.02,57077,165.0,172.5,151.5,153.0,380.513333333333,0.0,1.0
2018-12-28,1.21,1.2685,1.095,1.12,98780,181.5,190.275,164.25,168.0,658.533333333333,0.0,1.0
2018-12-31,1.26,1.27,1.19,1.24,186174,189.0,190.5,178.5,186.0,1241.16,0.0,1.0
2019-01-02,1.28,1.295,1.22,1.28,50703,192.0,194.25,183.0,192.0,338.02,0.0,1.0
2019-01-03,1.27,1.28,1.26,1.28,8938,190.5,192.0,189.0,192.0,59.5866666666667,0.0,1.0
2019-01-04,1.27,1.4,1.26,1.27,150772,190.5,210.0,189.0,190.5,1005.14666666667,0.0,1.0
2019-01-07,1.23,1.3,1.23,1.27,107924,184.5,195.0,184.5,190.5,719.493333333333,0.0,1.0
2019-01-08,1.23,1.33,1.19,1.32,140124,184.5,199.5,178.5,198.0,934.16,0.0,1.0
2019-01-09,1.23,1.25,1.21,1.25,101547,184.5,187.5,181.5,187.5,676.98,0.0,1.0
2019-01-10,1.19,1.29,1.17,1.23,202459,178.5,193.5,175.5,184.5,1349.72666666667,0.0,1.0
2019-01-11,1.21,1.23,1.1,1.22,233015,181.5,184.5,165.0,183.0,1553.43333333333,0.0,1.0
2019-01-14,1.17,1.2,1.16,1.2,44804,175.5,180.0,174.0,180.0,298.693333333333,0.0,1.0
2019-01-15,1.23,1.3,1.16,1.19,152268,184.5,195.0,174.0,178.5,1015.12,0.0,1.0
2019-01-16,1.29,1.3,1.25,1.26,84990,193.5,195.0,187.5,189.0,566.6,0.0,1.0
2019-01-17,1.3,1.35,1.24,1.26,148808,195.0,202.5,186.0,189.0,992.053333333333,0.0,1.0
2019-01-18,1.2,1.25,1.12,1.15,261090,180.0,187.5,168.0,172.5,1740.6,0.0,1.0
2019-01-22,1.15,1.2,1.15,1.16,160294,172.5,180.0,172.5,174.0,1068.62666666667,0.0,1.0
2019-01-23,1.16,1.19,1.15,1.16,97500,174.0,178.5,172.5,174.0,650,0.0,1.0
2019-01-24,1.15,1.18,1.14,1.17,134879,172.5,177.0,171.0,175.5,899.193333333333,0.0,1.0
2019-01-25,1.14,1.17,1.12,1.17,124034,171.0,175.5,168.0,175.5,826.893333333333,0.0,1.0
2019-01-28,1.16,1.16,1.14,1.14,92913,174.0,174.0,171.0,171.0,619.42,0.0,1.0
2019-01-29,1.13,1.16,1.12,1.16,40065,169.5,174.0,168.0,174.0,267.1,0.0,1.0
2019-01-30,1.19,1.35,1.17,1.27,2046444,178.5,202.5,175.5,190.5,13642.96,0.0,1.0
2019-01-31,1.2,1.21,1.13,1.21,376785,180.0,181.5,169.5,181.5,2511.9,0.0,1.0
2019-02-01,1.17,1.2,1.14,1.18,219065,175.5,180.0,171.0,177.0,1460.43333333333,0.0,1.0
2019-02-04,1.2,1.22,1.19,1.22,509865,180.0,183.0,178.5,183.0,3399.1,0.0,1.0
2019-02-05,1.2,1.22,1.16,1.22,125153,180.0,183.0,174.0,183.0,834.353333333333,0.0,1.0
2019-02-06,1.19,1.19,1.16,1.19,61457,178.5,178.5,174.0,178.5,409.713333333333,0.0,1.0
2019-02-07,1.17,1.19,1.13,1.19,236984,175.5,178.5,169.5,178.5,1579.89333333333,0.0,1.0
2019-02-08,1.19,1.19,1.13,1.13,75674,178.5,178.5,169.5,169.5,504.493333333333,0.0,1.0
2019-02-11,1.16,1.18,1.12,1.18,178186,174.0,177.0,168.0,177.0,1187.90666666667,0.0,1.0
2019-02-12,1.17,1.18,1.13,1.18,149270,175.5,177.0,169.5,177.0,995.133333333333,0.0,1.0
2019-02-13,1.16,1.17,1.13,1.17,143973,174.0,175.5,169.5,175.5,959.82,0.0,1.0
2019-02-14,1.14,1.16,1.13,1.14,58144,171.0,174.0,169.5,171.0,387.626666666667,0.0,1.0
2019-02-15,1.15,1.16,1.12,1.14,165680,172.5,174.0,168.0,171.0,1104.53333333333,0.0,1.0
2019-02-19,1.15,1.17,1.1,1.16,195881,172.5,175.5,165.0,174.0,1305.87333333333,0.0,1.0
2019-02-20,1.16,1.16,1.11,1.15,183200,174.0,174.0,166.5,172.5,1221.33333333333,0.0,1.0
2019-02-21,1.14,1.16,1.13,1.16,61824,171.0,174.0,169.5,174.0,412.16,0.0,1.0
2019-02-22,1.14,1.15,1.13,1.13,90131,171.0,172.5,169.5,169.5,600.873333333333,0.0,1.0
2019-02-25,1.14,1.17,1.14,1.17,169817,171.0,175.5,171.0,175.5,1132.11333333333,0.0,1.0
2019-02-26,1.17,1.18,1.14,1.15,378665,175.5,177.0,171.0,172.5,2524.43333333333,0.0,1.0
2019-02-27,1.17,1.18,1.14,1.18,402106,175.5,177.0,171.0,177.0,2680.70666666667,0.0,1.0
2019-02-28,1.16,1.16,1.14,1.16,101229,174.0,174.0,171.0,174.0,674.86,0.0,1.0
2019-03-01,1.14,1.16,1.14,1.16,155739,171.0,174.0,171.0,174.0,1038.26,0.0,1.0
2019-03-04,1.24,1.26,1.12,1.12,493580,186.0,189.0,168.0,168.0,3290.53333333333,0.0,1.0
2019-03-05,1.11,1.2,1.11,1.2,295099,166.5,180.0,166.5,180.0,1967.32666666667,0.0,1.0
2019-03-06,1.13,1.18,1.05,1.17,352355,169.5,177.0,157.5,175.5,2349.03333333333,0.0,1.0
2019-03-07,1.1,1.14,1.08,1.13,273006,165.0,171.0,162.0,169.5,1820.04,0.0,1.0
2019-03-08,1.1,1.11,1.08,1.1,126065,165.0,166.5,162.0,165.0,840.433333333333,0.0,1.0
2019-03-11,1.09,1.15,1.05,1.13,394353,163.5,172.5,157.5,169.5,2629.02,0.0,1.0
2019-03-12,1.12,1.18,1.09,1.1,504012,168.0,177.0,163.5,165.0,3360.08,0.0,1.0
2019-03-13,1.09,1.13,1.06,1.13,276906,163.5,169.5,159.0,169.5,1846.04,0.0,1.0
2019-03-14,1.13,1.14,1.07,1.09,166043,169.5,171.0,160.5,163.5,1106.95333333333,0.0,1.0
2019-03-15,1.1201,1.15,1.11,1.14,77484,168.015,172.5,166.5,171.0,516.56,0.0,1.0
2019-03-18,1.15,1.17,1.09,1.15,143830,172.5,175.5,163.5,172.5,958.866666666667,0.0,1.0
2019-03-19,1.23,1.24,1.16,1.19,410381,184.5,186.0,174.0,178.5,2735.87333333333,0.0,1.0
2019-03-20,1.35,1.62,1.19,1.2,1247365,202.5,243.0,178.5,180.0,8315.76666666667,0.0,1.0
2019-03-21,1.35,1.49,1.22,1.41,429643,202.5,223.5,183.0,211.5,2864.28666666667,0.0,1.0
2019-03-22,1.24,1.35,1.2,1.35,249322,186.0,202.5,180.0,202.5,1662.14666666667,0.0,1.0
2019-03-25,1.29,1.31,1.23,1.24,241404,193.5,196.5,184.5,186.0,1609.36,0.0,1.0
2019-03-26,0.93,1.03,0.84,0.95,1409806,139.5,154.5,126.0,142.5,9398.70666666667,0.0,1.0
2019-03-27,0.83,0.95,0.8,0.95,390664,124.5,142.5,120.0,142.5,2604.42666666667,0.0,1.0
2019-03-28,0.88,0.89,0.83,0.83,142238,132.0,133.5,124.5,124.5,948.253333333333,0.0,1.0
2019-03-29,0.88,0.95,0.84,0.92,217087,132.0,142.5,126.0,138.0,1447.24666666667,0.0,1.0
2019-04-01,0.85,0.88,0.83,0.88,150479,127.5,132.0,124.5,132.0,1003.19333333333,0.0,1.0
2019-04-02,0.63,0.64,0.61,0.63,2120427,94.5,96.0,91.5,94.5,14136.18,0.0,1.0
2019-04-03,0.63,0.63,0.61,0.62,329576,94.5,94.5,91.5,93.0,2197.17333333333,0.0,1.0
2019-04-04,0.6176,0.6331,0.605,0.63,539294,92.64,94.965,90.75,94.5,3595.29333333333,0.0,1.0
2019-04-05,0.6,0.63,0.57,0.63,282132,90.0,94.5,85.5,94.5,1880.88,0.0,1.0
2019-04-08,0.59,0.6,0.59,0.6,86407,88.5,90.0,88.5,90.0,576.046666666667,0.0,1.0
2019-04-09,0.59,0.6,0.56,0.6,107174,88.5,90.0,84.0,90.0,714.493333333333,0.0,1.0
2019-04-10,0.58,0.61,0.5505,0.61,1478370,87.0,91.5,82.575,91.5,9855.8,0.0,1.0
2019-04-11,0.57,0.58,0.56,0.58,144138,85.5,87.0,84.0,87.0,960.92,0.0,1.0
2019-04-12,0.56,0.58,0.54,0.58,351052,84.0,87.0,81.0,87.0,2340.34666666667,0.0,1.0
2019-04-15,0.55,0.57,0.54,0.56,137842,82.5,85.5,81.0,84.0,918.946666666667,0.0,1.0
2019-04-16,0.54,0.56,0.53,0.56,360334,81.0,84.0,79.5,84.0,2402.22666666667,0.0,1.0
2019-04-17,0.51,0.55,0.5,0.55,217832,76.5,82.5,75.0,82.5,1452.21333333333,0.0,1.0
2019-04-18,0.5,0.51,0.45,0.51,225264,75.0,76.5,67.5,76.5,1501.76,0.0,1.0
2019-04-22,0.5,0.52,0.47,0.5,148599,75.0,78.0,70.5,75.0,990.66,0.0,1.0
2019-04-23,0.5,0.51,0.47,0.51,33138,75.0,76.5,70.5,76.5,220.92,0.0,1.0
2019-04-24,0.5,0.53,0.49,0.51,1407316,75.0,79.5,73.5,76.5,9382.10666666667,0.0,1.0
2019-04-25,0.54,0.55,0.49,0.5,366489,81.0,82.5,73.5,75.0,2443.26,0.0,1.0
2019-04-26,0.59,0.7,0.53,0.54,1618230,88.5,105.0,79.5,81.0,10788.2,0.0,1.0
2019-04-29,0.59,0.61,0.53,0.59,706108,88.5,91.5,79.5,88.5,4707.38666666667,0.0,1.0
2019-04-30,0.53,0.6,0.49,0.56,630777,79.5,90.0,73.5,84.0,4205.18,0.0,1.0
2019-05-01,0.46,0.54,0.45,0.53,816733,69.0,81.0,67.5,79.5,5444.88666666667,0.0,1.0
2019-05-02,0.41,0.46,0.41,0.45,720375,61.5,69.0,61.5,67.5,4802.5,0.0,1.0
2019-05-03,0.41,0.43,0.41,0.43,336044,61.5,64.5,61.5,64.5,2240.29333333333,0.0,1.0
2019-05-06,0.41,0.43,0.4,0.42,319674,61.5,64.5,60.0,63.0,2131.16,0.0,1.0
2019-05-07,0.4,0.42,0.4,0.42,292520,60.0,63.0,60.0,63.0,1950.13333333333,0.0,1.0
2019-05-08,0.39,0.4,0.38,0.4,262433,58.5,60.0,57.0,60.0,1749.55333333333,0.0,1.0
2019-05-09,0.41,0.43,0.38,0.4,651347,61.5,64.5,57.0,60.0,4342.31333333333,0.0,1.0
2019-05-10,6.23,6.63,5.65,6.63,117762,62.3,66.3,56.5,66.3,11776.2,0.0,0.0666666666666667
2019-05-13,6.2,6.78,5.93,6.78,91015,62.0,67.8,59.3,67.8,9101.5,0.0,1.0
2019-05-14,5.86,6.15,5.8,6.15,70816,58.6,61.5,58.0,61.5,7081.6,0.0,1.0
2019-05-15,5.95,5.95,5.71,5.91,72457,59.5,59.5,57.1,59.1,7245.7,0.0,1.0
2019-05-16,5.66,5.91,5.66,5.91,65730,56.6,59.1,56.6,59.1,6573,0.0,1.0
2019-05-17,5.15,5.79,5.01,5.79,117300,51.5,57.9,50.1,57.9,11730,0.0,1.0
2019-05-20,3.26,8.88,2.91,7.05,7804095,32.6,88.8,29.1,70.5,780409.5,0.0,1.0
2019-05-21,3.48,3.74,3.11,3.22,2449045,34.8,37.4,31.1,32.2,244904.5,0.0,1.0
2019-05-22,3.22,3.45,3.08,3.45,481295,32.2,34.5,30.8,34.5,48129.5,0.0,1.0
2019-05-23,2.96,3.3,2.96,3.24,205308,29.6,33.0,29.6,32.4,20530.8,0.0,1.0
2019-05-24,3.0,3.1,2.86,2.98,132091,30.0,31.0,28.6,29.8,13209.1,0.0,1.0
2019-05-28,2.91,3.08,2.86,3.01,159983,29.1,30.8,28.6,30.1,15998.3,0.0,1.0
2019-05-29,2.77,2.85,2.66,2.83,194293,27.7,28.5,26.6,28.3,19429.3,0.0,1.0
2019-05-30,3.03,3.15,2.75,2.75,332849,30.3,31.5,27.5,27.5,33284.9,0.0,1.0
2019-05-31,3.07,3.2,2.92,3.08,232173,30.7,32.0,29.2,30.8,23217.3,0.0,1.0
2019-06-03,3.0,3.14,2.83,3.12,181450,30.0,31.4,28.3,31.2,18145,0.0,1.0
2019-06-04,3.04,3.12,2.94,3.01,99065,30.4,31.2,29.4,30.1,9906.5,0.0,1.0
2019-06-05,3.13,3.35,3.07,3.24,223234,31.3,33.5,30.7,32.4,22323.4,0.0,1.0
2019-06-06,2.99,3.22,2.91,3.14,106450,29.9,32.2,29.1,31.4,10645,0.0,1.0
2019-06-07,2.96,3.07,2.9,2.98,83710,29.6,30.7,29.0,29.8,8371,0.0,1.0
2019-06-10,2.88,3.06,2.88,3.03,50096,28.8,30.6,28.8,30.3,5009.6,0.0,1.0
2019-06-11,2.88,2.93,2.82,2.88,56599,28.8,29.3,28.2,28.8,5659.9,0.0,1.0
2019-06-12,2.87,2.95,2.85,2.9,34616,28.7,29.5,28.5,29.0,3461.6,0.0,1.0
2019-06-13,2.78,2.89,2.75,2.87,53508,27.8,28.9,27.5,28.7,5350.8,0.0,1.0
2019-06-14,2.86,2.86,2.76,2.84,31571,28.6,28.6,27.6,28.4,3157.1,0.0,1.0
2019-06-17,2.87,2.87,2.79,2.86,16529,28.7,28.7,27.9,28.6,1652.9,0.0,1.0
2019-06-18,2.93,2.95,2.79,2.85,40701,29.3,29.5,27.9,28.5,4070.1,0.0,1.0
2019-06-19,2.88,2.99,2.86,2.99,32142,28.8,29.9,28.6,29.9,3214.2,0.0,1.0
2019-06-20,2.99,3.1,2.95,3.0,63345,29.9,31.0,29.5,30.0,6334.5,0.0,1.0
2019-06-21,2.96,3.11,2.93,3.11,21064,29.6,31.1,29.3,31.1,2106.4,0.0,1.0
2019-06-24,2.79,3.02,2.76,2.97,36954,27.9,30.2,27.6,29.7,3695.4,0.0,1.0
2019-06-25,2.83,2.94,2.82,2.83,11477,28.3,29.4,28.2,28.3,1147.7,0.0,1.0
2019-06-26,3.05,3.09,2.78,2.79,103632,30.5,30.9,27.8,27.9,10363.2,0.0,1.0
2019-06-27,3.03,3.17,2.85,3.05,289049,30.3,31.7,28.5,30.5,28904.9,0.0,1.0
2019-06-28,2.88,3.03,2.88,2.98,28914,28.8,30.3,28.8,29.8,2891.4,0.0,1.0
2019-07-01,2.88,3.13,2.8,3.01,91479,28.8,31.3,28.0,30.1,9147.9,0.0,1.0
2019-07-02,2.92,3.2,2.84,3.03,58041,29.2,32.0,28.4,30.3,5804.1,0.0,1.0
2019-07-03,2.95,2.96,2.81,2.95,8209,29.5,29.6,28.1,29.5,820.9,0.0,1.0
2019-07-05,2.93,2.93,2.81,2.9,42240,29.3,29.3,28.1,29.0,4224,0.0,1.0
2019-07-08,2.95,3.06,2.88,2.98,59079,29.5,30.6,28.8,29.8,5907.9,0.0,1.0
2019-07-09,2.91,2.96,2.91,2.94,5656,29.1,29.6,29.1,29.4,565.6,0.0,1.0
2019-07-10,3.12,3.19,2.91,2.91,290083,31.2,31.9,29.1,29.1,29008.3,0.0,1.0
2019-07-11,2.89,3.15,2.89,3.14,86554,28.9,31.5,28.9,31.4,8655.4,0.0,1.0
2019-07-12,3.03,3.2,2.97,3.2,40927,30.3,32.0,29.7,32.0,4092.7,0.0,1.0
2019-07-15,3.04,3.12,2.98,3.12,46290,30.4,31.2,29.8,31.2,4629,0.0,1.0
2019-07-16,3.1,3.2,3.01,3.01,204894,31.0,32.0,30.1,30.1,20489.4,0.0,1.0
2019-07-17,3.19,3.23,3.11,3.2,138130,31.9,32.3,31.1,32.0,13813,0.0,1.0
2019-07-18,3.3,3.4,3.1,3.17,184983,33.0,34.0,31.0,31.7,18498.3,0.0,1.0
2019-07-19,3.23,3.29,3.15,3.28,41157,32.3,32.9,31.5,32.8,4115.7,0.0,1.0
2019-07-22,3.12,3.29,3.07,3.21,56524,31.2,32.9,30.7,32.1,5652.4,0.0,1.0
2019-07-23,2.89,3.1,2.81,3.05,81608,28.9,31.0,28.1,30.5,8160.8,0.0,1.0
2019-07-24,2.89,2.92,2.86,2.88,24250,28.9,29.2,28.6,28.8,2425,0.0,1.0
2019-07-25,2.81,2.9,2.7,2.89,55628,28.1,29.0,27.0,28.9,5562.8,0.0,1.0
2019-07-26,2.95,2.95,2.79,2.79,12055,29.5,29.5,27.9,27.9,1205.5,0.0,1.0
2019-07-29,2.95,2.96,2.85,2.85,13638,29.5,29.6,28.5,28.5,1363.8,0.0,1.0
2019-07-30,2.75,2.98,2.71,2.9,100747,27.5,29.8,27.1,29.0,10074.7,0.0,1.0
2019-07-31,2.88,3.11,2.88,2.88,110725,28.8,31.1,28.8,28.8,11072.5,0.0,1.0
2019-08-01,2.65,3.45,2.65,3.31,1499550,26.5,34.5,26.5,33.1,149955,0.0,1.0
2019-08-02,2.8,2.84,2.68,2.84,61626,28.0,28.4,26.8,28.4,6162.6,0.0,1.0
2019-08-05,2.66,2.75,2.58,2.73,52504,26.6,27.5,25.8,27.3,5250.4,0.0,1.0
2019-08-06,2.61,2.74,2.51,2.73,99488,26.1,27.4,25.1,27.3,9948.8,0.0,1.0
2019-08-07,2.5,2.56,2.37,2.56,43484,25.0,25.6,23.7,25.6,4348.4,0.0,1.0
2019-08-08,2.71,2.71,2.49,2.5,124012,27.1,27.1,24.9,25.0,12401.2,0.0,1.0
2019-08-09,2.66,2.75,2.6,2.75,18044,26.6,27.5,26.0,27.5,1804.4,0.0,1.0
2019-08-12,2.64,2.64,2.53,2.57,9707,26.4,26.4,25.3,25.7,970.7,0.0,1.0
2019-08-13,2.55,2.61,2.53,2.61,25577,25.5,26.1,25.3,26.1,2557.7,0.0,1.0
2019-08-14,2.55,2.59,2.43,2.48,21803,25.5,25.9,24.3,24.8,2180.3,0.0,1.0
2019-08-15,2.5,2.62,2.5,2.56,26115,25.0,26.2,25.0,25.6,2611.5,0.0,1.0
2019-08-16,2.617,2.6204,2.55,2.61,13247,26.17,26.204,25.5,26.1,1324.7,0.0,1.0
2019-08-19,2.47,2.64,2.47,2.6,16747,24.7,26.4,24.7,26.0,1674.7,0.0,1.0
2019-08-20,2.48,2.56,2.46,2.47,19698,24.8,25.6,24.6,24.7,1969.8,0.0,1.0
2019-08-21,2.3,2.49,2.15,2.49,155620,23.0,24.9,21.5,24.9,15562,0.0,1.0
2019-08-22,2.25,2.41,2.23,2.41,35105,22.5,24.1,22.3,24.1,3510.5,0.0,1.0
2019-08-23,2.26,2.27,2.14,2.25,31279,22.6,22.7,21.4,22.5,3127.9,0.0,1.0
2019-08-26,2.44,2.44,2.22,2.3,70876,24.4,24.4,22.2,23.0,7087.6,0.0,1.0
2019-08-27,2.43,2.6,2.3,2.32,41562,24.3,26.0,23.0,23.2,4156.2,0.0,1.0
2019-08-28,2.52,2.8,2.35,2.49,121547,25.2,28.0,23.5,24.9,12154.7,0.0,1.0
2019-08-29,2.35,2.7,2.3,2.7,59187,23.5,27.0,23.0,27.0,5918.7,0.0,1.0
2019-08-30,2.45,2.45,2.34,2.34,16723,24.5,24.5,23.4,23.4,1672.3,0.0,1.0
2019-09-03,2.37,2.45,2.31,2.45,13117,23.7,24.5,23.1,24.5,1311.7,0.0,1.0
2019-09-04,2.34,2.41,2.34,2.35,11999,23.4,24.1,23.4,23.5,1199.9,0.0,1.0
2019-09-05,2.37,2.41,2.36,2.36,4901,23.7,24.1,23.6,23.6,490.1,0.0,1.0
2019-09-06,2.44,2.44,2.29,2.31,21435,24.4,24.4,22.9,23.1,2143.5,0.0,1.0
2019-09-09,2.39,2.45,2.32,2.45,13809,23.9,24.5,23.2,24.5,1380.9,0.0,1.0
2019-09-10,2.94,3.28,2.63,2.9,7079318,29.4,32.8,26.3,29.0,707931.8,0.0,1.0
2019-09-11,2.62,2.9,2.6,2.9,329670,26.2,29.0,26.0,29.0,32967,0.0,1.0
2019-09-12,2.77,2.79,2.62,2.67,119143,27.7,27.9,26.2,26.7,11914.3,0.0,1.0
2019-09-13,2.67,2.85,2.64,2.85,83889,26.7,28.5,26.4,28.5,8388.9,0.0,1.0
2019-09-16,2.62,2.67,2.59,2.67,41523,26.2,26.7,25.9,26.7,4152.3,0.0,1.0
2019-09-17,2.58,2.65,2.51,2.56,27749,25.8,26.5,25.1,25.6,2774.9,0.0,1.0
2019-09-18,2.46,2.53,2.41,2.53,59017,24.6,25.3,24.1,25.3,5901.7,0.0,1.0
2019-09-19,2.37,2.48,2.2,2.44,28424,23.7,24.8,22.0,24.4,2842.4,0.0,1.0
2019-09-20,2.34,2.38,2.31,2.38,13558,23.4,23.8,23.1,23.8,1355.8,0.0,1.0
2019-09-23,2.46,2.5,2.34,2.47,27329,24.6,25.0,23.4,24.7,2732.9,0.0,1.0
2019-09-24,2.29,2.45,2.23,2.45,37856,22.9,24.5,22.3,24.5,3785.6,0.0,1.0
2019-09-25,2.3,2.37,2.25,2.29,36112,23.0,23.7,22.5,22.9,3611.2,0.0,1.0
2019-09-26,2.11,2.32,2.07,2.31,41735,21.1,23.2,20.7,23.1,4173.5,0.0,1.0
2019-09-27,2.11,2.17,2.1,2.12,27799,21.1,21.7,21.0,21.2,2779.9,0.0,1.0
2019-09-30,2.06,2.1,2.03,2.08,22917,20.6,21.0,20.3,20.8,2291.7,0.0,1.0
2019-10-01,2.05,2.15,2.02,2.15,11739,20.5,21.5,20.2,21.5,1173.9,0.0,1.0
2019-10-02,1.95,2.13,1.9,2.12,49350,19.5,21.3,19.0,21.2,4935,0.0,1.0
2019-10-03,1.96,2.09,1.96,2.04,14598,19.6,20.9,19.6,20.4,1459.8,0.0,1.0
2019-10-04,2.02,2.05,2.0,2.05,4602,20.2,20.5,20.0,20.5,460.2,0.0,1.0
2019-10-07,2.0,2.1,2.0,2.04,4167,20.0,21.0,20.0,20.4,416.7,0.0,1.0
2019-10-08,2.1,2.1,2.01,2.1,9739,21.0,21.0,20.1,21.0,973.9,0.0,1.0
2019-10-09,2.19,2.19,2.04,2.04,3740,21.9,21.9,20.4,20.4,374,0.0,1.0
2019-10-10,2.12,2.34,2.05,2.24,38972,21.2,23.4,20.5,22.4,3897.2,0.0,1.0
2019-10-11,2.13,2.17,2.12,2.15,14951,21.3,21.7,21.2,21.5,1495.1,0.0,1.0
2019-10-14,2.14,2.2,2.05,2.13,19932,21.4,22.0,20.5,21.3,1993.2,0.0,1.0
2019-10-15,2.17,2.19,2.06,2.12,24753,21.7,21.9,20.6,21.2,2475.3,0.0,1.0
2019-10-16,2.32,2.44,2.14,2.23,88693,23.2,24.4,21.4,22.3,8869.3,0.0,1.0
2019-10-17,2.5,4.0,2.36,3.7,3077985,25.0,40.0,23.6,37.0,307798.5,0.0,1.0
2019-10-18,2.66,2.66,2.25,2.48,212765,26.6,26.6,22.5,24.8,21276.5,0.0,1.0
2019-10-21,2.36,2.64,2.31,2.64,87414,23.6,26.4,23.1,26.4,8741.4,0.0,1.0
2019-10-22,2.28,2.42,2.28,2.42,30611,22.8,24.2,22.8,24.2,3061.1,0.0,1.0
2019-10-23,2.21,2.37,2.11,2.27,45739,22.1,23.7,21.1,22.7,4573.9,0.0,1.0
2019-10-24,2.1,2.3,2.1,2.3,68359,21.0,23.0,21.0,23.0,6835.9,0.0,1.0
2019-10-25,2.1,2.15,2.05,2.12,31753,21.0,21.5,20.5,21.2,3175.3,0.0,1.0
2019-10-28,2.13,2.21,2.13,2.13,61432,21.3,22.1,21.3,21.3,6143.2,0.0,1.0
2019-10-29,2.17,2.21,2.1,2.14,79362,21.7,22.1,21.0,21.4,7936.2,0.0,1.0
2019-10-30,2.16,2.3,2.16,2.2,105225,21.6,23.0,21.6,22.0,10522.5,0.0,1.0
2019-10-31,2.42,2.9,2.28,2.87,5795236,24.2,29.0,22.8,28.7,579523.6,0.0,1.0
2019-11-01,2.33,2.41,2.21,2.41,450296,23.3,24.1,22.1,24.1,45029.6,0.0,1.0
2019-11-04,2.31,2.53,2.18,2.53,336499,23.1,25.3,21.8,25.3,33649.9,0.0,1.0
2019-11-05,2.39,2.39,2.26,2.31,153209,23.9,23.9,22.6,23.1,15320.9,0.0,1.0
2019-11-06,2.51,2.53,2.24,2.39,213850,25.1,25.3,22.4,23.9,21385,0.0,1.0
2019-11-07,2.32,2.5,2.31,2.5,43914,23.2,25.0,23.1,25.0,4391.4,0.0,1.0
2019-11-08,2.38,2.38,2.27,2.29,23473,23.8,23.8,22.7,22.9,2347.3,0.0,1.0
2019-11-11,2.48,2.48,2.39,2.45,127744,24.8,24.8,23.9,24.5,12774.4,0.0,1.0
2019-11-12,2.42,2.54,2.38,2.54,49284,24.2,25.4,23.8,25.4,4928.4,0.0,1.0
2019-11-13,2.37,2.38,2.28,2.38,41554,23.7,23.8,22.8,23.8,4155.4,0.0,1.0
2019-11-14,2.39,2.41,2.29,2.41,23753,23.9,24.1,22.9,24.1,2375.3,0.0,1.0
2019-11-15,2.44,2.45,2.32,2.32,33168,24.4,24.5,23.2,23.2,3316.8,0.0,1.0
2019-11-18,2.36,2.45,2.3,2.36,105690,23.6,24.5,23.0,23.6,10569,0.0,1.0
2019-11-19,2.41,2.61,2.35,2.56,426717,24.1,26.1,23.5,25.6,42671.7,0.0,1.0
2019-11-20,2.48,2.51,2.39,2.5,72524,24.8,25.1,23.9,25.0,7252.4,0.0,1.0
2019-11-21,2.6,2.68,2.45,2.51,143939,26.0,26.8,24.5,25.1,14393.9,0.0,1.0
2019-11-22,2.65,2.72,2.5,2.61,228236,26.5,27.2,25.0,26.1,22823.6,0.0,1.0
2019-11-25,2.47,2.73,2.47,2.72,125570,24.7,27.3,24.7,27.2,12557,0.0,1.0
2019-11-26,2.53,2.55,2.45,2.55,38245,25.3,25.5,24.5,25.5,3824.5,0.0,1.0
2019-11-27,2.57,2.6,2.51,2.52,37434,25.7,26.0,25.1,25.2,3743.4,0.0,1.0
2019-11-29,3.54,3.82,3.06,3.78,8130103,35.4,38.2,30.6,37.8,813010.3,0.0,1.0
2019-12-02,4.2,4.95,3.14,3.43,2819113,42.0,49.5,31.4,34.3,281911.3,0.0,1.0
2019-12-03,3.77,4.7,3.7,4.17,1154961,37.7,47.0,37.0,41.7,115496.1,0.0,1.0
2019-12-04,4.4,4.49,3.92,4.03,899237,44.0,44.9,39.2,40.3,89923.7,0.0,1.0
2019-12-05,3.87,4.44,3.7,4.36,408894,38.7,44.4,37.0,43.6,40889.4,0.0,1.0
2019-12-06,3.68,3.84,3.45,3.84,217898,36.8,38.4,34.5,38.4,21789.8,0.0,1.0
2019-12-09,3.5,3.84,3.46,3.74,217811,35.0,38.4,34.6,37.4,21781.1,0.0,1.0
2019-12-10,3.42,3.52,3.27,3.48,148851,34.2,35.2,32.7,34.8,14885.1,0.0,1.0
2019-12-11,3.3,3.41,3.24,3.39,73290,33.0,34.1,32.4,33.9,7329,0.0,1.0
2019-12-12,3.49,3.57,3.3,3.3,85939,34.9,35.7,33.0,33.0,8593.9,0.0,1.0
2019-12-13,3.32,3.63,3.14,3.52,113957,33.2,36.3,31.4,35.2,11395.7,0.0,1.0
2019-12-16,3.18,3.3,3.12,3.3,45917,31.8,33.0,31.2,33.0,4591.7,0.0,1.0
2019-12-17,3.19,3.21,3.1,3.15,38785,31.9,32.1,31.0,31.5,3878.5,0.0,1.0
2019-12-18,2.94,3.29,2.91,3.22,138763,29.4,32.9,29.1,32.2,13876.3,0.0,1.0
2019-12-19,2.81,3.09,2.81,2.92,74063,28.1,30.9,28.1,29.2,7406.3,0.0,1.0
2019-12-20,2.87,2.98,2.81,2.83,73077,28.7,29.8,28.1,28.3,7307.7,0.0,1.0
2019-12-23,2.96,3.09,2.83,3.05,112055,29.6,30.9,28.3,30.5,11205.5,0.0,1.0
2019-12-24,2.98,2.99,2.9,2.95,24155,29.8,29.9,29.0,29.5,2415.5,0.0,1.0
2019-12-26,3.89,4.06,3.04,3.16,1606235,38.9,40.6,30.4,31.6,160623.5,0.0,1.0
2019-12-27,3.45,3.84,3.34,3.8,351167,34.5,38.4,33.4,38.0,35116.7,0.0,1.0
2019-12-30,3.14,3.35,2.97,3.32,176934,31.4,33.5,29.7,33.2,17693.4,0.0,1.0
2019-12-31,3.3,3.3,3.15,3.16,76097,33.0,33.0,31.5,31.6,7609.7,0.0,1.0
2020-01-02,3.12,3.35,3.04,3.33,95671,31.2,33.5,30.4,33.3,9567.1,0.0,1.0
2020-01-03,3.52,3.79,3.32,3.79,1277213,35.2,37.9,33.2,37.9,127721.3,0.0,1.0
2020-01-06,3.46,3.54,3.3,3.52,195443,34.6,35.4,33.0,35.2,19544.3,0.0,1.0
2020-01-07,3.52,4.0,3.33,3.91,1056599,35.2,40.0,33.3,39.1,105659.9,0.0,1.0
2020-01-08,3.46,3.65,3.31,3.65,205145,34.6,36.5,33.1,36.5,20514.5,0.0,1.0
2020-01-09,2.78,2.97,2.66,2.9,988992,27.8,29.7,26.6,29.0,98899.2,0.0,1.0
2020-01-10,2.76,2.78,2.67,2.69,199925,27.6,27.8,26.7,26.9,19992.5,0.0,1.0
2020-01-13,2.69,2.76,2.6,2.74,201994,26.9,27.6,26.0,27.4,20199.4,0.0,1.0
2020-01-14,2.68,2.76,2.61,2.75,254995,26.8,27.6,26.1,27.5,25499.5,0.0,1.0
2020-01-15,2.76,2.77,2.7,2.76,141881,27.6,27.7,27.0,27.6,14188.1,0.0,1.0
2020-01-16,2.75,2.95,2.69,2.9,454943,27.5,29.5,26.9,29.0,45494.3,0.0,1.0
2020-01-17,2.73,2.8,2.66,2.78,108171,27.3,28.0,26.6,27.8,10817.1,0.0,1.0
2020-01-21,2.76,2.81,2.7,2.8,118631,27.6,28.1,27.0,28.0,11863.1,0.0,1.0
2020-01-22,2.72,2.8,2.71,2.8,115888,27.2,28.0,27.1,28.0,11588.8,0.0,1.0
2020-01-23,2.7,2.75,2.67,2.69,42460,27.0,27.5,26.7,26.9,4246,0.0,1.0
2020-01-24,2.68,2.74,2.67,2.74,95788,26.8,27.4,26.7,27.4,9578.8,0.0,1.0
2020-01-27,2.32,2.47,2.23,2.23,176381,23.2,24.7,22.3,22.3,17638.1,0.0,1.0
2020-01-28,2.3,2.37,2.26,2.32,37871,23.0,23.7,22.6,23.2,3787.1,0.0,1.0
2020-01-29,2.3529,2.36,2.26,2.28,53766,23.529,23.6,22.6,22.8,5376.6,0.0,1.0
2020-01-30,2.17,2.37,2.17,2.34,78234,21.7,23.7,21.7,23.4,7823.4,0.0,1.0
2020-01-31,2.15,2.21,2.01,2.18,100788,21.5,22.1,20.1,21.8,10078.8,0.0,1.0
2020-02-03,2.12,2.21,2.03,2.21,49658,21.2,22.1,20.3,22.1,4965.8,0.0,1.0
2020-02-04,1.96,2.18,1.88,2.12,269921,19.6,21.8,18.8,21.2,26992.1,0.0,1.0
2020-02-05,2.11,2.16,1.96,2.07,110353,21.1,21.6,19.6,20.7,11035.3,0.0,1.0
2020-02-06,2.12,2.16,1.91,2.11,72546,21.2,21.6,19.1,21.1,7254.6,0.0,1.0
2020-02-07,2.11,2.39,2.0,2.12,320517,21.1,23.9,20.0,21.2,32051.7,0.0,1.0
2020-02-10,1.2,2.17,1.12,2.15,2222356,12.0,21.7,11.2,21.5,222235.6,0.0,1.0
2020-02-11,1.19,1.25,1.15,1.25,1471815,11.9,12.5,11.5,12.5,147181.5,0.0,1.0
2020-02-12,1.13,1.23,1.08,1.2,810050,11.3,12.3,10.8,12.0,81005,0.0,1.0
2020-02-13,1.22,1.27,1.11,1.17,1043034,12.2,12.7,11.1,11.7,104303.4,0.0,1.0
2020-02-14,1.2,1.25,1.18,1.2,535869,12.0,12.5,11.8,12.0,53586.9,0.0,1.0
2020-02-18,1.26,1.27,1.15,1.24,1092290,12.6,12.7,11.5,12.4,109229,0.0,1.0
2020-02-19,1.65,1.77,1.27,1.28,5738017,16.5,17.7,12.7,12.8,573801.7,0.0,1.0
2020-02-20,1.5,1.63,1.47,1.61,1333456,15.0,16.3,14.7,16.1,133345.6,0.0,1.0
2020-02-21,1.5,1.68,1.48,1.55,1059214,15.0,16.8,14.8,15.5,105921.4,0.0,1.0
2020-02-24,1.46,1.53,1.38,1.53,475115,14.6,15.3,13.8,15.3,47511.5,0.0,1.0
2020-02-25,1.31,1.46,1.3,1.45,603022,13.1,14.6,13.0,14.5,60302.2,0.0,1.0
2020-02-26,1.3,1.37,1.25,1.32,520392,13.0,13.7,12.5,13.2,52039.2,0.0,1.0
2020-02-27,1.24,1.36,1.2,1.36,505690,12.4,13.6,12.0,13.6,50569,0.0,1.0
2020-02-28,1.25,1.3,1.1,1.16,471684,12.5,13.0,11.0,11.6,47168.4,0.0,1.0
2020-03-02,1.27,1.27,1.16,1.19,158974,12.7,12.7,11.6,11.9,15897.4,0.0,1.0
2020-03-03,1.43,1.59,1.32,1.52,4589795,14.3,15.9,13.2,15.2,458979.5,0.0,1.0
2020-03-04,1.56,1.79,1.49,1.56,1933805,15.6,17.9,14.9,15.6,193380.5,0.0,1.0
2020-03-05,1.98,2.4,1.8,2.07,14218216,19.8,24.0,18.0,20.7,1421821.6,0.0,1.0
2020-03-06,1.67,1.89,1.62,1.89,1489853,16.7,18.9,16.2,18.9,148985.3,0.0,1.0
2020-03-09,1.45,1.5,1.25,1.5,796898,14.5,15.0,12.5,15.0,79689.8,0.0,1.0
2020-03-10,1.33,1.53,1.26,1.52,564071,13.3,15.3,12.6,15.2,56407.1,0.0,1.0
2020-03-11,1.52,1.68,1.25,1.42,1081328,15.2,16.8,12.5,14.2,108132.8,0.0,1.0
2020-03-12,1.33,1.37,1.25,1.33,381694,13.3,13.7,12.5,13.3,38169.4,0.0,1.0
2020-03-13,1.45,1.6,1.32,1.59,1112973,14.5,16.0,13.2,15.9,111297.3,0.0,1.0
2020-03-16,1.44,1.5,1.2,1.35,491987,14.4,15.0,12.0,13.5,49198.7,0.0,1.0
2020-03-17,1.34,1.43,1.27,1.35,277387,13.4,14.3,12.7,13.5,27738.7,0.0,1.0
2020-03-18,1.3,1.45,1.27,1.4,790204,13.0,14.5,12.7,14.0,79020.4,0.0,1.0
2020-03-19,1.36,1.43,1.31,1.33,314857,13.6,14.3,13.1,13.3,31485.7,0.0,1.0
2020-03-20,1.44,1.53,1.32,1.37,529926,14.4,15.3,13.2,13.7,52992.6,0.0,1.0
2020-03-23,1.5,1.6,1.29,1.6,1272868,15.0,16.0,12.9,16.0,127286.8,0.0,1.0
2020-03-24,1.44,1.55,1.34,1.55,290182,14.4,15.5,13.4,15.5,29018.2,0.0,1.0
2020-03-25,1.4,1.5,1.36,1.5,213097,14.0,15.0,13.6,15.0,21309.7,0.0,1.0
2020-03-26,1.35,1.43,1.3,1.41,271598,13.5,14.3,13.0,14.1,27159.8,0.0,1.0
2020-03-27,1.34,1.37,1.26,1.33,364382,13.4,13.7,12.6,13.3,36438.2,0.0,1.0
2020-03-30,1.31,1.37,1.15,1.29,363217,13.1,13.7,11.5,12.9,36321.7,0.0,1.0
2020-03-31,1.31,1.37,1.25,1.35,211624,13.1,13.7,12.5,13.5,21162.4,0.0,1.0
2020-04-01,1.28,1.35,1.25,1.35,262200,12.8,13.5,12.5,13.5,26220,0.0,1.0
2020-04-02,1.28,1.33,1.26,1.27,98214,12.8,13.3,12.6,12.7,9821.4,0.0,1.0
2020-04-03,1.5,1.66,1.25,1.28,1868279,15.0,16.6,12.5,12.8,186827.9,0.0,1.0
2020-04-06,1.58,1.74,1.45,1.65,1292236,15.8,17.4,14.5,16.5,129223.6,0.0,1.0
2020-04-07,1.51,1.84,1.45,1.8,1919714,15.1,18.4,14.5,18.0,191971.4,0.0,1.0
2020-04-08,1.48,1.5,1.32,1.49,651747,14.8,15.0,13.2,14.9,65174.7,0.0,1.0
2020-04-09,1.45,1.53,1.41,1.43,203569,14.5,15.3,14.1,14.3,20356.9,0.0,1.0
2020-04-13,1.96,2.39,1.91,2.06,16751177,19.6,23.9,19.1,20.6,1675117.7,0.0,1.0
2020-04-14,1.82,1.89,1.72,1.82,1412536,18.2,18.9,17.2,18.2,141253.6,0.0,1.0
2020-04-15,1.73,1.79,1.61,1.76,557763,17.3,17.9,16.1,17.6,55776.3,0.0,1.0
2020-04-16,2.02,2.08,1.81,1.83,1052231,20.2,20.8,18.1,18.3,105223.1,0.0,1.0
2020-04-17,1.85,1.92,1.75,1.8,526919,18.5,19.2,17.5,18.0,52691.9,0.0,1.0
2020-04-20,1.83,1.88,1.78,1.78,295613,18.3,18.8,17.8,17.8,29561.3,0.0,1.0
2020-04-21,1.8,1.8,1.68,1.78,216063,18.0,18.0,16.8,17.8,21606.3,0.0,1.0
2020-04-22,1.69,1.81,1.69,1.75,239034,16.9,18.1,16.9,17.5,23903.4,0.0,1.0
2020-04-23,1.7,1.74,1.67,1.67,185859,17.0,17.4,16.7,16.7,18585.9,0.0,1.0
2020-04-24,1.8,1.84,1.67,1.68,375101,18.0,18.4,16.7,16.8,37510.1,0.0,1.0
2020-04-27,1.85,1.95,1.82,1.88,517700,18.5,19.5,18.2,18.8,51770,0.0,1.0
2020-04-28,1.9,1.94,1.82,1.86,190227,19.0,19.4,18.2,18.6,19022.7,0.0,1.0
2020-04-29,1.9,1.91,1.84,1.86,310331,19.0,19.1,18.4,18.6,31033.1,0.0,1.0
2020-04-30,1.82,1.88,1.77,1.84,197158,18.2,18.8,17.7,18.4,19715.8,0.0,1.0
2020-05-01,1.84,1.85,1.72,1.76,223341,18.4,18.5,17.2,17.6,22334.1,0.0,1.0
2020-05-04,1.78,1.83,1.75,1.78,83407,17.8,18.3,17.5,17.8,8340.7,0.0,1.0
2020-05-05,1.73,1.82,1.7,1.82,218875,17.3,18.2,17.0,18.2,21887.5,0.0,1.0
2020-05-06,1.7,1.75,1.66,1.74,106831,17.0,17.5,16.6,17.4,10683.1,0.0,1.0
2020-05-07,1.73,1.77,1.67,1.67,186134,17.3,17.7,16.7,16.7,18613.4,0.0,1.0
2020-05-08,1.73,1.8,1.69,1.8,92511,17.3,18.0,16.9,18.0,9251.1,0.0,1.0
2020-05-11,1.81,1.85,1.7,1.72,228699,18.1,18.5,17.0,17.2,22869.9,0.0,1.0
2020-05-12,1.75,1.81,1.71,1.75,186142,17.5,18.1,17.1,17.5,18614.2,0.0,1.0
2020-05-13,1.77,1.85,1.65,1.8,253483,17.7,18.5,16.5,18.0,25348.3,0.0,1.0
2020-05-14,1.78,1.82,1.64,1.76,199170,17.8,18.2,16.4,17.6,19917,0.0,1.0
2020-05-15,1.84,2.04,1.71,1.82,1474544,18.4,20.4,17.1,18.2,147454.4,0.0,1.0
2020-05-18,2.0,2.09,1.86,2.03,1240849,20.0,20.9,18.6,20.3,124084.9,0.0,1.0
2020-05-19,2.03,2.04,1.91,1.94,272858,20.3,20.4,19.1,19.4,27285.8,0.0,1.0
2020-05-20,1.99,2.05,1.96,2.04,221621,19.9,20.5,19.6,20.4,22162.1,0.0,1.0
2020-05-21,2.17,2.6,2.04,2.05,3391278,21.7,26.0,20.4,20.5,339127.8,0.0,1.0
2020-05-22,2.5,2.59,2.13,2.24,1483250,25.0,25.9,21.3,22.4,148325,0.0,1.0
2020-05-26,2.11,2.37,1.98,2.29,1154713,21.1,23.7,19.8,22.9,115471.3,0.0,1.0
2020-05-27,2.07,2.18,1.91,2.17,434468,20.7,21.8,19.1,21.7,43446.8,0.0,1.0
2020-05-28,2.05,2.1,1.93,2.05,325477,20.5,21.0,19.3,20.5,32547.7,0.0,1.0
2020-05-29,2.15,2.25,2.05,2.05,463413,21.5,22.5,20.5,20.5,46341.3,0.0,1.0
2020-06-01,2.07,2.15,1.93,2.05,555429,20.7,21.5,19.3,20.5,55542.9,0.0,1.0
2020-06-02,2.02,2.08,1.95,2.04,332981,20.2,20.8,19.5,20.4,33298.1,0.0,1.0
2020-06-03,2.04,2.06,2.01,2.04,243480,20.4,20.6,20.1,20.4,24348,0.0,1.0
2020-06-04,2.01,2.2,1.95,2.11,1192610,20.1,22.0,19.5,21.1,119261,0.0,1.0
2020-06-05,1.92,2.02,1.88,1.97,412738,19.2,20.2,18.8,19.7,41273.8,0.0,1.0
2020-06-08,2.05,2.14,1.92,1.99,664785,20.5,21.4,19.2,19.9,66478.5,0.0,1.0
2020-06-09,2.26,2.5,2.06,2.28,4797956,22.6,25.0,20.6,22.8,479795.6,0.0,1.0
2020-06-10,1.82,1.93,1.8,1.9,5746701,18.2,19.3,18.0,19.0,574670.1,0.0,1.0
2020-06-11,1.67,1.78,1.61,1.78,1734739,16.7,17.8,16.1,17.8,173473.9,0.0,1.0
2020-06-12,1.79,1.8,1.65,1.78,1184797,17.9,18.0,16.5,17.8,118479.7,0.0,1.0
2020-06-15,1.82,1.82,1.71,1.8,742346,18.2,18.2,17.1,18.0,74234.6,0.0,1.0
2020-06-16,1.79,1.83,1.75,1.82,457351,17.9,18.3,17.5,18.2,45735.1,0.0,1.0
2020-06-17,1.72,1.8,1.72,1.78,349696,17.2,18.0,17.2,17.8,34969.6,0.0,1.0
2020-06-18,1.75,1.78,1.68,1.72,438367,17.5,17.8,16.8,17.2,43836.7,0.0,1.0
2020-06-19,1.78,1.82,1.73,1.75,866165,17.8,18.2,17.3,17.5,86616.5,0.0,1.0
2020-06-22,1.78,1.84,1.75,1.84,420211,17.8,18.4,17.5,18.4,42021.1,0.0,1.0
2020-06-23,1.78,1.78,1.74,1.78,406976,17.8,17.8,17.4,17.8,40697.6,0.0,1.0
2020-06-24,1.78,1.78,1.71,1.78,441064,17.8,17.8,17.1,17.8,44106.4,0.0,1.0
2020-06-25,1.78,1.82,1.75,1.76,504848,17.8,18.2,17.5,17.6,50484.8,0.0,1.0
2020-06-26,1.88,1.94,1.75,1.78,1997569,18.8,19.4,17.5,17.8,199756.9,0.0,1.0
2020-06-29,2.19,2.45,1.96,2.05,6504327,21.9,24.5,19.6,20.5,650432.7,0.0,1.0
2020-06-30,1.98,2.26,1.93,2.24,3043764,19.8,22.6,19.3,22.4,304376.4,0.0,1.0
2020-07-01,1.94,1.95,1.86,1.94,1011161,19.4,19.5,18.6,19.4,101116.1,0.0,1.0
2020-07-02,2.0,2.02,1.91,1.94,774282,20.0,20.2,19.1,19.4,77428.2,0.0,1.0
2020-07-06,1.75,1.84,1.7,1.82,2993306,17.5,18.4,17.0,18.2,299330.6,0.0,1.0
2020-07-07,1.89,1.93,1.75,1.79,1051976,18.9,19.3,17.5,17.9,105197.6,0.0,1.0
2020-07-08,1.81,1.89,1.8,1.89,804850,18.1,18.9,18.0,18.9,80485,0.0,1.0
2020-07-09,1.85,1.94,1.79,1.81,1542789,18.5,19.4,17.9,18.1,154278.9,0.0,1.0
2020-07-10,1.84,1.86,1.81,1.85,480350,18.4,18.6,18.1,18.5,48035,0.0,1.0
2020-07-13,1.88,1.94,1.75,1.8,1113830,18.8,19.4,17.5,18.0,111383,0.0,1.0
2020-07-14,1.84,1.86,1.8,1.84,428970,18.4,18.6,18.0,18.4,42897,0.0,1.0
2020-07-15,2.04,2.29,1.94,2.2,18585562,20.4,22.9,19.4,22.0,1858556.2,0.0,1.0
2020-07-16,2.03,2.07,1.9,2.0,1546673,20.3,20.7,19.0,20.0,154667.3,0.0,1.0
2020-07-17,2.08,2.09,2.0,2.04,1055555,20.8,20.9,20.0,20.4,105555.5,0.0,1.0
2020-07-20,2.15,2.19,2.0,2.15,1494715,21.5,21.9,20.0,21.5,149471.5,0.0,1.0
2020-07-21,2.44,2.68,2.12,2.18,4689877,24.4,26.8,21.2,21.8,468987.7,0.0,1.0
2020-07-22,2.44,2.49,2.25,2.31,1582405,24.4,24.9,22.5,23.1,158240.5,0.0,1.0
2020-07-23,2.38,2.59,2.28,2.4,1633634,23.8,25.9,22.8,24.0,163363.4,0.0,1.0
2020-07-24,2.52,2.55,2.3,2.38,1277393,25.2,25.5,23.0,23.8,127739.3,0.0,1.0
2020-07-27,2.5,2.95,2.48,2.68,5283625,25.0,29.5,24.8,26.8,528362.5,0.0,1.0
2020-07-28,2.43,2.58,2.32,2.43,1899351,24.3,25.8,23.2,24.3,189935.1,0.0,1.0
2020-07-29,2.46,2.58,2.36,2.43,1039079,24.6,25.8,23.6,24.3,103907.9,0.0,1.0
2020-07-30,2.34,2.48,2.34,2.4,792278,23.4,24.8,23.4,24.0,79227.8,0.0,1.0
2020-07-31,2.41,2.53,2.3901,2.43,705254,24.1,25.3,23.901,24.3,70525.4,0.0,1.0
2020-08-03,2.46,2.62,2.41,2.5,851703,24.6,26.2,24.1,25.0,85170.3,0.0,1.0
2020-08-04,2.49,2.54,2.4342,2.46,553677,24.9,25.4,24.342,24.6,55367.7,0.0,1.0
2020-08-05,2.26,2.505,2.04,2.47,1706466,22.6,25.05,20.4,24.7,170646.6,0.0,1.0
2020-08-06,2.2,2.32,2.15,2.3,1346438,22.0,23.2,21.5,23.0,134643.8,0.0,1.0
2020-08-07,2.15,2.21,2.13,2.19,585142,21.5,22.1,21.3,21.9,58514.2,0.0,1.0
2020-08-10,2.22,2.27,2.15,2.15,559251,22.2,22.7,21.5,21.5,55925.1,0.0,1.0
2020-08-11,2.17,2.26,2.15,2.25,630255,21.7,22.6,21.5,22.5,63025.5,0.0,1.0
2020-08-12,2.13,2.18,2.1,2.16,483311,21.3,21.8,21.0,21.6,48331.1,0.0,1.0
2020-08-13,2.19,2.27,2.1,2.17,599507,21.9,22.7,21.0,21.7,59950.7,0.0,1.0
2020-08-14,2.33,2.33,2.19,2.23,567176,23.3,23.3,21.9,22.3,56717.6,0.0,1.0
2020-08-17,2.67,2.8,2.36,2.49,2500773,26.7,28.0,23.6,24.9,250077.3,0.0,1.0
2020-08-18,2.59,2.655,2.44,2.59,1102675,25.9,26.55,24.4,25.9,110267.5,0.0,1.0
2020-08-19,2.57,2.65,2.47,2.52,782815,25.7,26.5,24.7,25.2,78281.5,0.0,1.0
2020-08-20,2.33,2.4809,2.25,2.46,1335652,23.3,24.809,22.5,24.6,133565.2,0.0,1.0
2020-08-21,2.26,2.35,2.215,2.29,470752,22.6,23.5,22.15,22.9,47075.2,0.0,1.0
2020-08-24,2.18,2.35,2.06,2.35,895489,21.8,23.5,20.6,23.5,89548.9,0.0,1.0
2020-08-25,2.25,2.3035,2.12,2.3,736388,22.5,23.035,21.2,23.0,73638.8,0.0,1.0
2020-08-26,2.34,2.35,2.1927,2.3,391233,23.4,23.5,21.927,23.0,39123.3,0.0,1.0
2020-08-27,2.3,2.35,2.12,2.35,1035348,23.0,23.5,21.2,23.5,103534.8,0.0,1.0
2020-08-28,2.26,2.279,2.14,2.19,418002,22.6,22.79,21.4,21.9,41800.2,0.0,1.0
2020-08-31,2.23,2.5,2.2,2.5,1381729,22.3,25.0,22.0,25.0,138172.9,0.0,1.0
2020-09-01,2.03,2.2473,2.01,2.24,933879,20.3,22.473,20.1,22.4,93387.9,0.0,1.0
2020-09-02,1.92,2.02,1.82,2.02,886713,19.2,20.2,18.2,20.2,88671.3,0.0,1.0
2020-09-03,1.8,1.8948,1.8,1.85,401580,18.0,18.948,18.0,18.5,40158,0.0,1.0
2020-09-04,1.61,1.861,1.51,1.79,866666,16.1,18.61,15.1,17.9,86666.6,0.0,1.0
2020-09-08,1.7,1.761,1.65,1.7,613172,17.0,17.61,16.5,17.0,61317.2,0.0,1.0
2020-09-09,1.75,1.76,1.71,1.75,246417,17.5,17.6,17.1,17.5,24641.7,0.0,1.0
2020-09-10,1.78,1.87,1.71,1.79,468138,17.8,18.7,17.1,17.9,46813.8,0.0,1.0
2020-09-11,1.79,1.86,1.7601,1.8,226635,17.9,18.6,17.601,18.0,22663.5,0.0,1.0
2020-09-14,1.83,1.86,1.77,1.81,209550,18.3,18.6,17.7,18.1,20955,0.0,1.0
2020-09-15,1.89,1.93,1.81,1.85,225025,18.9,19.3,18.1,18.5,22502.5,0.0,1.0
2020-09-16,1.87,1.9172,1.8,1.89,312844,18.7,19.172,18.0,18.9,31284.4,0.0,1.0
2020-09-17,1.84,1.8891,1.81,1.85,139811,18.4,18.891,18.1,18.5,13981.1,0.0,1.0
2020-09-18,1.89,1.9,1.83,1.83,128588,18.9,19.0,18.3,18.3,12858.8,0.0,1.0
2020-09-21,1.83,1.89,1.8,1.84,200933,18.3,18.9,18.0,18.4,20093.3,0.0,1.0
2020-09-22,1.89,1.99,1.81,1.85,687489,18.9,19.9,18.1,18.5,68748.9,0.0,1.0
2020-09-23,1.751,1.98,1.75,1.98,388390,17.51,19.8,17.5,19.8,38839,0.0,1.0
2020-09-24,1.72,1.73,1.66,1.72,295005,17.2,17.3,16.6,17.2,29500.5,0.0,1.0
2020-09-25,1.73,1.8,1.69,1.7,125087,17.3,18.0,16.9,17.0,12508.7,0.0,1.0
2020-09-28,1.72,1.7599,1.71,1.71,113635,17.2,17.599,17.1,17.1,11363.5,0.0,1.0
2020-09-29,1.78,1.78,1.71,1.72,133697,17.8,17.8,17.1,17.2,13369.7,0.0,1.0
2020-09-30,1.77,1.8,1.74,1.77,164216,17.7,18.0,17.4,17.7,16421.6,0.0,1.0
2020-10-01,1.73,1.79,1.7055,1.78,106955,17.3,17.9,17.055,17.8,10695.5,0.0,1.0
2020-10-02,1.72,1.74,1.68,1.7,180544,17.2,17.4,16.8,17.0,18054.4,0.0,1.0
2020-10-05,1.75,1.77,1.72,1.72,155151,17.5,17.7,17.2,17.2,15515.1,0.0,1.0
2020-10-06,1.84,1.95,1.81,1.95,812621,18.4,19.5,18.1,19.5,81262.1,0.0,1.0
2020-10-07,1.7899,1.84,1.76,1.83,319290,17.899,18.4,17.6,18.3,31929,0.0,1.0
2020-10-08,1.77,1.785,1.7588,1.77,97217,17.7,17.85,17.588,17.7,9721.7,0.0,1.0
2020-10-09,1.8,1.83,1.76,1.78,143112,18.0,18.3,17.6,17.8,14311.2,0.0,1.0
2020-10-12,1.81,1.85,1.7728,1.85,134467,18.1,18.5,17.728,18.5,13446.7,0.0,1.0
2020-10-13,1.88,1.9,1.77,1.86,352149,18.8,19.0,17.7,18.6,35214.9,0.0,1.0
2020-10-14,2.04,2.1,1.83,1.95,1319363,20.4,21.0,18.3,19.5,131936.3,0.0,1.0
2020-10-15,2.155,2.22,2.04,2.11,1091596,21.55,22.2,20.4,21.1,109159.6,0.0,1.0
2020-10-16,1.819,1.9,1.8,1.9,619244,18.19,19.0,18.0,19.0,61924.4,0.0,1.0
2020-10-19,1.83,1.89,1.8,1.84,175158,18.3,18.9,18.0,18.4,17515.8,0.0,1.0
2020-10-20,1.81,1.835,1.76,1.83,209877,18.1,18.35,17.6,18.3,20987.7,0.0,1.0
2020-10-21,1.78,1.82,1.76,1.8,148773,17.8,18.2,17.6,18.0,14877.3,0.0,1.0
2020-10-22,1.77,1.81,1.77,1.78,91282,17.7,18.1,17.7,17.8,9128.2,0.0,1.0
2020-10-23,1.74,1.77,1.717,1.75,112271,17.4,17.7,17.17,17.5,11227.1,0.0,1.0
2020-10-26,1.72,1.77,1.7,1.76,138575,17.2,17.7,17.0,17.6,13857.5,0.0,1.0
2020-10-27,1.75,1.76,1.72,1.72,59712,17.5,17.6,17.2,17.2,5971.2,0.0,1.0
2020-10-28,1.66,1.75,1.64,1.75,168995,16.6,17.5,16.4,17.5,16899.5,0.0,1.0
2020-10-29,1.75,1.75,1.67,1.67,127189,17.5,17.5,16.7,16.7,12718.9,0.0,1.0
2020-10-30,1.73,1.75,1.66,1.72,127362,17.3,17.5,16.6,17.2,12736.2,0.0,1.0
2020-11-02,1.69,1.7372,1.68,1.73,65714,16.9,17.372,16.8,17.3,6571.4,0.0,1.0
2020-11-03,1.68,1.74,1.68,1.73,93913,16.8,17.4,16.8,17.3,9391.3,0.0,1.0
2020-11-04,1.72,1.76,1.69,1.7,111926,17.2,17.6,16.9,17.0,11192.6,0.0,1.0
2020-11-05,1.765,1.83,1.68,1.72,354263,17.65,18.3,16.8,17.2,35426.3,0.0,1.0
2020-11-06,1.76,1.8,1.717,1.77,330350,17.6,18.0,17.17,17.7,33035,0.0,1.0
2020-11-09,1.88,2.0,1.81,1.83,1067161,18.8,20.0,18.1,18.3,106716.1,0.0,1.0
2020-11-10,1.92,1.94,1.82,1.9,356836,19.2,19.4,18.2,19.0,35683.6,0.0,1.0
2020-11-11,2.049,2.09,1.86,1.95,1442251,20.49,20.9,18.6,19.5,144225.1,0.0,1.0
2020-11-12,1.81,1.9,1.76,1.86,622627,18.1,19.0,17.6,18.6,62262.7,0.0,1.0
2020-11-13,1.815,1.83,1.76,1.82,135555,18.15,18.3,17.6,18.2,13555.5,0.0,1.0
2020-11-16,1.79,1.82,1.77,1.77,140909,17.9,18.2,17.7,17.7,14090.9,0.0,1.0
2020-11-17,1.77,1.79,1.73,1.78,165189,17.7,17.9,17.3,17.8,16518.9,0.0,1.0
2020-11-18,1.74,1.785,1.74,1.77,107787,17.4,17.85,17.4,17.7,10778.7,0.0,1.0
2020-11-19,1.78,1.81,1.74,1.74,141985,17.8,18.1,17.4,17.4,14198.5,0.0,1.0
2020-11-20,1.855,1.87,1.74,1.76,332387,18.55,18.7,17.4,17.6,33238.7,0.0,1.0
2020-11-23,1.8,1.85,1.77,1.85,365184,18.0,18.5,17.7,18.5,36518.4,0.0,1.0
2020-11-24,1.82,1.9,1.8,1.83,546476,18.2,19.0,18.0,18.3,54647.6,0.0,1.0
2020-11-25,1.82,1.86,1.785,1.84,387599,18.2,18.6,17.85,18.4,38759.9,0.0,1.0
2020-11-27,1.88,1.94,1.79,1.82,636562,18.8,19.4,17.9,18.2,63656.2,0.0,1.0
2020-11-30,1.9,2.04,1.78,1.97,2178341,19.0,20.4,17.8,19.7,217834.1,0.0,1.0
2020-12-01,1.83,1.92,1.82,1.92,601451,18.3,19.2,18.2,19.2,60145.1,0.0,1.0
2020-12-02,1.8899,1.92,1.79,1.81,722358,18.899,19.2,17.9,18.1,72235.8,0.0,1.0
2020-12-03,1.83,1.88,1.82,1.85,270494,18.3,18.8,18.2,18.5,27049.4,0.0,1.0
2020-12-04,1.89,1.94,1.83,1.86,961313,18.9,19.4,18.3,18.6,96131.3,0.0,1.0
2020-12-07,1.86,1.9,1.82,1.9,288064,18.6,19.0,18.2,19.0,28806.4,0.0,1.0
2020-12-08,1.84,1.859,1.82,1.85,172374,18.4,18.59,18.2,18.5,17237.4,0.0,1.0
2020-12-09,1.88,1.926,1.77,1.84,1744180,18.8,19.26,17.7,18.4,174418,0.0,1.0
2020-12-10,1.9,1.92,1.8556,1.9,350190,19.0,19.2,18.556,19.0,35019,0.0,1.0
2020-12-11,1.97,2.19,1.8701,1.88,3303496,19.7,21.9,18.701,18.8,330349.6,0.0,1.0
2020-12-14,1.97,2.11,1.93,1.99,822139,19.7,21.1,19.3,19.9,82213.9,0.0,1.0
2020-12-15,1.9,2.06,1.86,2.06,603303,19.0,20.6,18.6,20.6,60330.3,0.0,1.0
2020-12-16,1.83,1.9,1.82,1.89,365788,18.3,19.0,18.2,18.9,36578.8,0.0,1.0
2020-12-17,1.83,1.88,1.82,1.85,180637,18.3,18.8,18.2,18.5,18063.7,0.0,1.0
2020-12-18,1.87,1.87,1.825,1.85,114931,18.7,18.7,18.25,18.5,11493.1,0.0,1.0
2020-12-21,1.83,1.85,1.81,1.83,217287,18.3,18.5,18.1,18.3,21728.7,0.0,1.0
2020-12-22,1.84,1.8736,1.81,1.85,218154,18.4,18.736,18.1,18.5,21815.4,0.0,1.0
2020-12-23,1.84,1.94,1.8,1.86,736248,18.4,19.4,18.0,18.6,73624.8,0.0,1.0
2020-12-24,1.85,1.93,1.83,1.83,220474,18.5,19.3,18.3,18.3,22047.4,0.0,1.0
2020-12-28,1.84,1.87,1.82,1.84,214637,18.4,18.7,18.2,18.4,21463.7,0.0,1.0
2020-12-29,1.82,1.85,1.7999,1.84,267675,18.2,18.5,17.999,18.4,26767.5,0.0,1.0
2020-12-30,1.83,1.84,1.8,1.81,105528,18.3,18.4,18.0,18.1,10552.8,0.0,1.0
2020-12-31,1.78,1.83,1.75,1.8,303958,17.8,18.3,17.5,18.0,30395.8,0.0,1.0
2021-01-04,1.81,1.83,1.75,1.8,201543,18.1,18.3,17.5,18.0,20154.3,0.0,1.0
2021-01-05,1.85,1.87,1.81,1.85,184237,18.5,18.7,18.1,18.5,18423.7,0.0,1.0
2021-01-06,1.88,1.94,1.83,1.84,634152,18.8,19.4,18.3,18.4,63415.2,0.0,1.0
2021-01-07,1.87,1.934,1.86,1.88,378841,18.7,19.34,18.6,18.8,37884.1,0.0,1.0
2021-01-08,1.88,1.94,1.84,1.92,586214,18.8,19.4,18.4,19.2,58621.4,0.0,1.0
2021-01-11,1.91,1.93,1.86,1.86,341859,19.1,19.3,18.6,18.6,34185.9,0.0,1.0
2021-01-12,1.91,2.02,1.855,1.94,1092419,19.1,20.2,18.55,19.4,109241.9,0.0,1.0
2021-01-13,1.92,1.935,1.87,1.92,364647,19.2,19.35,18.7,19.2,36464.7,0.0,1.0
2021-01-14,1.89,1.91,1.8463,1.86,346199,18.9,19.1,18.463,18.6,34619.9,0.0,1.0
2021-01-15,1.9,1.93,1.82,1.85,404868,19.0,19.3,18.2,18.5,40486.8,0.0,1.0
2021-01-19,1.86,1.92,1.8,1.92,509508,18.6,19.2,18.0,19.2,50950.8,0.0,1.0
2021-01-20,1.95,1.98,1.88,1.88,529652,19.5,19.8,18.8,18.8,52965.2,0.0,1.0
2021-01-21,1.98,2.03,1.92,1.96,804647,19.8,20.3,19.2,19.6,80464.7,0.0,1.0
2021-01-22,1.99,2.0,1.96,1.98,223503,19.9,20.0,19.6,19.8,22350.3,0.0,1.0
2021-01-25,2.09,2.15,1.88,1.99,1311224,20.9,21.5,18.8,19.9,131122.4,0.0,1.0
2021-01-26,2.05,2.07,2.01,2.07,359168,20.5,20.7,20.1,20.7,35916.8,0.0,1.0
2021-01-27,1.91,2.0,1.9,1.99,454970,19.1,20.0,19.0,19.9,45497,0.0,1.0
2021-01-28,1.94,1.98,1.9,1.9,311547,19.4,19.8,19.0,19.0,31154.7,0.0,1.0
2021-01-29,1.97,2.07,1.9,1.94,518993,19.7,20.7,19.0,19.4,51899.3,0.0,1.0
2021-02-01,1.98,2.02,1.95,1.98,323594,19.8,20.2,19.5,19.8,32359.4,0.0,1.0
2021-02-02,2.2,2.28,1.93,1.96,2721430,22.0,22.8,19.3,19.6,272143,0.0,1.0
2021-02-03,2.1,2.45,2.02,2.36,3830798,21.0,24.5,20.2,23.6,383079.8,0.0,1.0
2021-02-04,2.06,2.1298,2.05,2.07,617110,20.6,21.298,20.5,20.7,61711,0.0,1.0
2021-02-05,2.09,2.12,2.0,2.08,596843,20.9,21.2,20.0,20.8,59684.3,0.0,1.0
2021-02-08,2.26,2.34,2.12,2.13,1646260,22.6,23.4,21.2,21.3,164626,0.0,1.0
2021-02-09,2.4,2.633,2.2,2.2,3802883,24.0,26.33,22.0,22.0,380288.3,0.0,1.0
2021-02-10,2.55,2.665,2.22,2.46,4283111,25.5,26.65,22.2,24.6,428311.1,0.0,1.0
2021-02-11,2.66,2.82,2.46,2.82,3397898,26.6,28.2,24.6,28.2,339789.8,0.0,1.0
2021-02-12,2.7,2.9,2.59,2.9,1561355,27.0,29.0,25.9,29.0,156135.5,0.0,1.0
2021-02-16,2.63,2.71,2.472,2.6,1246557,26.3,27.1,24.72,26.0,124655.7,0.0,1.0
2021-02-17,2.5,2.55,2.43,2.52,597897,25.0,25.5,24.3,25.2,59789.7,0.0,1.0
2021-02-18,2.38,2.43,2.28,2.41,650985,23.8,24.3,22.8,24.1,65098.5,0.0,1.0
2021-02-19,2.35,2.5,2.32,2.39,406942,23.5,25.0,23.2,23.9,40694.2,0.0,1.0
2021-02-22,2.53,2.98,2.45,2.82,13648944,25.3,29.8,24.5,28.2,1364894.4,0.0,1.0
2021-02-23,2.21,2.37,2.13,2.33,1517069,22.1,23.7,21.3,23.3,151706.9,0.0,1.0
2021-02-24,2.36,2.49,2.18,2.25,1724948,23.6,24.9,21.8,22.5,172494.8,0.0,1.0
2021-02-25,2.16,2.3,2.12,2.25,854735,21.6,23.0,21.2,22.5,85473.5,0.0,1.0
2021-02-26,2.04,2.155,1.95,2.15,478609,20.4,21.55,19.5,21.5,47860.9,0.0,1.0
2021-03-01,2.02,2.17,1.96,2.14,539487,20.2,21.7,19.6,21.4,53948.7,0.0,1.0
2021-03-02,2.01,2.24,1.97,2.06,1629032,20.1,22.4,19.7,20.6,162903.2,0.0,1.0
2021-03-03,1.95,2.09,1.91,2.03,516152,19.5,20.9,19.1,20.3,51615.2,0.0,1.0
2021-03-04,1.8,1.95,1.75,1.95,586548,18.0,19.5,17.5,19.5,58654.8,0.0,1.0
2021-03-05,1.84,1.86,1.69,1.85,377562,18.4,18.6,16.9,18.5,37756.2,0.0,1.0
2021-03-08,1.82,1.92,1.7598,1.87,710280,18.2,19.2,17.598,18.7,71028,0.0,1.0
2021-03-09,1.93,1.96,1.845,1.9,387304,19.3,19.6,18.45,19.0,38730.4,0.0,1.0
2021-03-10,1.92,1.98,1.83,1.95,313887,19.2,19.8,18.3,19.5,31388.7,0.0,1.0
2021-03-11,2.02,2.0399,1.91,1.95,651343,20.2,20.399,19.1,19.5,65134.3,0.0,1.0
2021-03-12,1.98,2.02,1.91,1.99,364963,19.8,20.2,19.1,19.9,36496.3,0.0,1.0
2021-03-15,2.04,2.07,1.96,2.04,363564,20.4,20.7,19.6,20.4,36356.4,0.0,1.0
2021-03-16,2.92,4.39,2.85,4.16,173638632,29.2,43.9,28.5,41.6,17363863.2,0.0,1.0
2021-03-17,2.6,2.79,2.52,2.76,4911609,26.0,27.9,25.2,27.6,491160.9,0.0,1.0
2021-03-18,2.81,3.07,2.7,2.87,9033784,28.1,30.7,27.0,28.7,903378.4,0.0,1.0
2021-03-19,2.82,2.84,2.57,2.7,1824292,28.2,28.4,25.7,27.0,182429.2,0.0,1.0
2021-03-22,2.66,2.82,2.615,2.82,953739,26.6,28.2,26.15,28.2,95373.9,0.0,1.0
2021-03-23,2.45,2.63,2.39,2.58,964138,24.5,26.3,23.9,25.8,96413.8,0.0,1.0
2021-03-24,2.3,2.51,2.25,2.5,1036846,23.0,25.1,22.5,25.0,103684.6,0.0,1.0
2021-03-25,2.3,2.36,2.22,2.27,754169,23.0,23.6,22.2,22.7,75416.9,0.0,1.0
2021-03-26,2.34,2.37,2.28,2.3,496395,23.4,23.7,22.8,23.0,49639.5,0.0,1.0
2021-03-29,2.32,2.34,2.235,2.3,479431,23.2,23.4,22.35,23.0,47943.1,0.0,1.0
2021-03-30,2.37,2.43,2.2401,2.34,682860,23.7,24.3,22.401,23.4,68286,0.0,1.0
2021-03-31,2.47,2.48,2.3813,2.45,383375,24.7,24.8,23.813,24.5,38337.5,0.0,1.0
2021-04-01,2.45,2.5176,2.4,2.48,315593,24.5,25.176,24.0,24.8,31559.3,0.0,1.0
2021-04-05,2.44,2.55,2.38,2.5,618875,24.4,25.5,23.8,25.0,61887.5,0.0,1.0
2021-04-06,2.4,2.46,2.37,2.45,262743,24.0,24.6,23.7,24.5,26274.3,0.0,1.0
2021-04-07,2.44,2.44,2.35,2.37,237381,24.4,24.4,23.5,23.7,23738.1,0.0,1.0
2021-04-08,2.41,2.45,2.37,2.42,186807,24.1,24.5,23.7,24.2,18680.7,0.0,1.0
2021-04-09,2.38,2.42,2.352,2.39,184486,23.8,24.2,23.52,23.9,18448.6,0.0,1.0
2021-04-12,2.3,2.38,2.27,2.38,304099,23.0,23.8,22.7,23.8,30409.9,0.0,1.0
2021-04-13,2.29,2.3105,2.26,2.27,173850,22.9,23.105,22.6,22.7,17385,0.0,1.0
2021-04-14,2.27,2.33,2.245,2.26,188721,22.7,23.3,22.45,22.6,18872.1,0.0,1.0
2021-04-15,2.18,2.28,2.13,2.25,403462,21.8,22.8,21.3,22.5,40346.2,0.0,1.0
2021-04-16,2.09,2.16,2.06,2.14,405227,20.9,21.6,20.6,21.4,40522.7,0.0,1.0
2021-04-19,2.08,2.19,2.04,2.13,270934,20.8,21.9,20.4,21.3,27093.4,0.0,1.0
2021-04-20,2.18,2.2089,2.06,2.12,360853,21.8,22.089,20.6,21.2,36085.3,0.0,1.0
2021-04-21,2.27,2.27,2.16,2.19,227001,22.7,22.7,21.6,21.9,22700.1,0.0,1.0
2021-04-22,2.22,2.28,2.14,2.28,254469,22.2,22.8,21.4,22.8,25446.9,0.0,1.0
2021-04-23,2.22,2.23,2.16,2.22,94819,22.2,22.3,21.6,22.2,9481.9,0.0,1.0
2021-04-26,2.27,2.32,2.2,2.22,297074,22.7,23.2,22.0,22.2,29707.4,0.0,1.0
2021-04-27,2.22,2.28,2.18,2.27,161779,22.2,22.8,21.8,22.7,16177.9,0.0,1.0
2021-04-28,2.18,2.22,2.15,2.2,132973,21.8,22.2,21.5,22.0,13297.3,0.0,1.0
2021-04-29,2.19,2.23,2.14,2.22,220689,21.9,22.3,21.4,22.2,22068.9,0.0,1.0
2021-04-30,2.17,2.21,2.12,2.19,174022,21.7,22.1,21.2,21.9,17402.2,0.0,1.0
2021-05-03,2.14,2.17,2.12,2.14,139097,21.4,21.7,21.2,21.4,13909.7,0.0,1.0
2021-05-04,2.15,2.18,2.07,2.14,241515,21.5,21.8,20.7,21.4,24151.5,0.0,1.0
2021-05-05,2.07,2.14,2.04,2.13,224800,20.7,21.4,20.4,21.3,22480,0.0,1.0
2021-05-06,1.99,2.09,1.97,2.06,289282,19.9,20.9,19.7,20.6,28928.2,0.0,1.0
2021-05-07,2.04,2.0799,1.99,2.02,221852,20.4,20.799,19.9,20.2,22185.2,0.0,1.0
2021-05-10,2.01,2.09,1.97,2.09,234233,20.1,20.9,19.7,20.9,23423.3,0.0,1.0
2021-05-11,2.01,2.01,1.94,1.99,266998,20.1,20.1,19.4,19.9,26699.8,0.0,1.0
2021-05-12,2.0,2.08,1.9701,1.99,140351,20.0,20.8,19.701,19.9,14035.1,0.0,1.0
2021-05-13,1.97,2.1,1.97,2.08,156924,19.7,21.0,19.7,20.8,15692.4,0.0,1.0
2021-05-14,2.08,2.08,1.97,2.0,113892,20.8,20.8,19.7,20.0,11389.2,0.0,1.0
2021-05-17,2.05,2.08,2.01,2.05,140787,20.5,20.8,20.1,20.5,14078.7,0.0,1.0
2021-05-18,2.15,2.24,2.0434,2.09,410944,21.5,22.4,20.434,20.9,41094.4,0.0,1.0
2021-05-19,2.11,2.14,2.06,2.06,72525,21.1,21.4,20.6,20.6,7252.5,0.0,1.0
2021-05-20,2.11,2.17,2.0883,2.15,71048,21.1,21.7,20.883,21.5,7104.8,0.0,1.0
2021-05-21,2.11,2.1373,2.09,2.1,39483,21.1,21.373,20.9,21.0,3948.3,0.0,1.0
2021-05-24,2.07,2.12,2.07,2.08,48705,20.7,21.2,20.7,20.8,4870.5,0.0,1.0
2021-05-25,2.06,2.1,2.05,2.06,61517,20.6,21.0,20.5,20.6,6151.7,0.0,1.0
2021-05-26,2.14,2.15,2.05,2.05,155126,21.4,21.5,20.5,20.5,15512.6,0.0,1.0
2021-05-27,2.09,2.17,2.0301,2.15,537689,20.9,21.7,20.301,21.5,53768.9,0.0,1.0
2021-05-28,2.16,2.21,2.04,2.06,449505,21.6,22.1,20.4,20.6,44950.5,0.0,1.0
2021-06-01,2.13,2.2,2.08,2.19,113616,21.3,22.0,20.8,21.9,11361.6,0.0,1.0
2021-06-02,2.11,2.16,2.07,2.11,313885,21.1,21.6,20.7,21.1,31388.5,0.0,1.0
2021-06-03,2.08,2.14,2.07,2.09,134874,20.8,21.4,20.7,20.9,13487.4,0.0,1.0
2021-06-04,2.09,2.12,2.06,2.1,95863,20.9,21.2,20.6,21.0,9586.3,0.0,1.0
2021-06-07,2.14,2.19,2.07,2.07,196540,21.4,21.9,20.7,20.7,19654,0.0,1.0
2021-06-08,2.17,2.2,2.15,2.17,114392,21.7,22.0,21.5,21.7,11439.2,0.0,1.0
2021-06-09,2.18,2.19,2.12,2.12,138295,21.8,21.9,21.2,21.2,13829.5,0.0,1.0
2021-06-10,2.23,2.24,2.15,2.16,392726,22.3,22.4,21.5,21.6,39272.6,0.0,1.0
2021-06-11,2.25,2.31,2.19,2.19,94662,22.5,23.1,21.9,21.9,9466.2,0.0,1.0
2021-06-14,2.26,2.2899,2.18,2.2,144684,22.6,22.899,21.8,22.0,14468.4,0.0,1.0
2021-06-15,2.48,2.62,2.29,2.61,10029664,24.8,26.2,22.9,26.1,1002966.4,0.0,1.0
2021-06-16,2.41,2.5,2.3,2.5,1228268,24.1,25.0,23.0,25.0,122826.8,0.0,1.0
2021-06-17,2.33,2.34,2.2401,2.32,306744,23.3,23.4,22.401,23.2,30674.4,0.0,1.0
2021-06-18,2.28,2.3,2.21,2.3,180417,22.8,23.0,22.1,23.0,18041.7,0.0,1.0
2021-06-21,2.17,2.28,2.15,2.28,275311,21.7,22.8,21.5,22.8,27531.1,0.0,1.0
2021-06-22,2.16,2.25,2.11,2.22,163261,21.6,22.5,21.1,22.2,16326.1,0.0,1.0
2021-06-23,2.2,2.21,2.16,2.17,81140,22.0,22.1,21.6,21.7,8114,0.0,1.0
2021-06-24,2.29,2.33,2.18,2.19,866814,22.9,23.3,21.8,21.9,86681.4,0.0,1.0
2021-06-25,2.25,2.3,2.22,2.3,174366,22.5,23.0,22.2,23.0,17436.6,0.0,1.0
2021-06-28,2.29,2.3686,2.2,2.35,836943,22.9,23.686,22.0,23.5,83694.3,0.0,1.0
2021-06-29,2.23,2.28,2.19,2.19,183369,22.3,22.8,21.9,21.9,18336.9,0.0,1.0
2021-06-30,2.28,2.29,2.205,2.23,132531,22.8,22.9,22.05,22.3,13253.1,0.0,1.0
2021-07-01,2.32,2.32,2.2457,2.2457,301569,23.2,23.2,22.457,22.457,30156.9,0.0,1.0
2021-07-02,2.27,2.3193,2.23,2.31,149484,22.7,23.193,22.3,23.1,14948.4,0.0,1.0
2021-07-06,2.26,2.27,2.23,2.25,161128,22.6,22.7,22.3,22.5,16112.8,0.0,1.0
2021-07-07,2.24,2.27,2.2,2.27,103085,22.4,22.7,22.0,22.7,10308.5,0.0,1.0
2021-07-08,2.24,2.2905,2.13,2.13,438205,22.4,22.905,21.3,21.3,43820.5,0.0,1.0
2021-07-09,2.32,2.33,2.26,2.26,253120,23.2,23.3,22.6,22.6,25312,0.0,1.0
2021-07-12,2.25,2.32,2.25,2.32,113361,22.5,23.2,22.5,23.2,11336.1,0.0,1.0
2021-07-13,2.23,2.25,2.22,2.22,68919,22.3,22.5,22.2,22.2,6891.9,0.0,1.0
2021-07-14,2.305,2.37,2.22,2.22,296019,23.05,23.7,22.2,22.2,29601.9,0.0,1.0
2021-07-15,2.34,2.35,2.2612,2.3,148237,23.4,23.5,22.612,23.0,14823.7,0.0,1.0
2021-07-16,2.31,2.34,2.3,2.34,92591,23.1,23.4,23.0,23.4,9259.1,0.0,1.0
2021-07-19,2.15,2.25,2.15,2.25,260233,21.5,22.5,21.5,22.5,26023.3,0.0,1.0
2021-07-20,2.21,2.27,2.17,2.21,401234,22.1,22.7,21.7,22.1,40123.4,0.0,1.0
2021-07-21,2.18,2.2191,2.17,2.21,138818,21.8,22.191,21.7,22.1,13881.8,0.0,1.0
2021-07-22,2.17,2.2399,2.17,2.21,325806,21.7,22.399,21.7,22.1,32580.6,0.0,1.0
2021-07-23,2.155,2.18,2.1201,2.17,111809,21.55,21.8,21.201,21.7,11180.9,0.0,1.0
2021-07-26,2.11,2.18,2.05,2.18,153655,21.1,21.8,20.5,21.8,15365.5,0.0,1.0
2021-07-27,2.04,2.14,1.9501,2.14,190511,20.4,21.4,19.501,21.4,19051.1,0.0,1.0
2021-07-28,2.07,2.0799,2.0301,2.04,92329,20.7,20.799,20.301,20.4,9232.9,0.0,1.0
2021-07-29,2.09,2.1,2.07,2.1,29541,20.9,21.0,20.7,21.0,2954.1,0.0,1.0
2021-07-30,2.0,2.1,2.0,2.05,139606,20.0,21.0,20.0,20.5,13960.6,0.0,1.0
2021-08-02,2.09,2.1,2.04,2.1,75377,20.9,21.0,20.4,21.0,7537.7,0.0,1.0
2021-08-03,2.08,2.11,2.05,2.11,85485,20.8,21.1,20.5,21.1,8548.5,0.0,1.0
2021-08-04,2.07,2.12,2.04,2.08,83843,20.7,21.2,20.4,20.8,8384.3,0.0,1.0
2021-08-05,2.12,2.12,2.04,2.06,71178,21.2,21.2,20.4,20.6,7117.8,0.0,1.0
2021-08-06,2.12,2.135,2.05,2.1,63880,21.2,21.35,20.5,21.0,6388,0.0,1.0
2021-08-09,2.14,2.14,2.08,2.12,30925,21.4,21.4,20.8,21.2,3092.5,0.0,1.0
2021-08-10,2.1,2.11,2.08,2.09,111308,21.0,21.1,20.8,20.9,11130.8,0.0,1.0
2021-08-11,2.08,2.09,2.03,2.07,28206,20.8,20.9,20.3,20.7,2820.6,0.0,1.0
2021-08-12,1.97,2.07,1.97,2.06,357422,19.7,20.7,19.7,20.6,35742.2,0.0,1.0
2021-08-13,1.94,1.99,1.8202,1.98,308974,19.4,19.9,18.202,19.8,30897.4,0.0,1.0
2021-08-16,1.91,2.0151,1.88,1.98,430936,19.1,20.151,18.8,19.8,43093.6,0.0,1.0
2021-08-17,1.89,2.03,1.88,2.03,143702,18.9,20.3,18.8,20.3,14370.2,0.0,1.0
2021-08-18,1.87,1.92,1.84,1.89,221653,18.7,19.2,18.4,18.9,22165.3,0.0,1.0
2021-08-19,1.86,1.89,1.8,1.87,132017,18.6,18.9,18.0,18.7,13201.7,0.0,1.0
2021-08-20,1.87,1.8899,1.8113,1.85,69416,18.7,18.899,18.113,18.5,6941.6,0.0,1.0
2021-08-23,1.87,1.88,1.83,1.87,196640,18.7,18.8,18.3,18.7,19664,0.0,1.0
2021-08-24,1.86,1.8747,1.82,1.84,262592,18.6,18.747,18.2,18.4,26259.2,0.0,1.0
2021-08-25,1.85,1.89,1.8401,1.85,69123,18.5,18.9,18.401,18.5,6912.3,0.0,1.0
2021-08-26,1.87,1.89,1.83,1.83,105378,18.7,18.9,18.3,18.3,10537.8,0.0,1.0
2021-08-27,1.875,1.93,1.86,1.87,138908,18.75,19.3,18.6,18.7,13890.8,0.0,1.0
2021-08-30,1.85,1.91,1.81,1.89,243020,18.5,19.1,18.1,18.9,24302,0.0,1.0
2021-08-31,1.86,1.88,1.84,1.84,48552,18.6,18.8,18.4,18.4,4855.2,0.0,1.0
2021-09-01,1.845,1.865,1.84,1.85,83348,18.45,18.65,18.4,18.5,8334.8,0.0,1.0
2021-09-02,1.79,1.89,1.71,1.89,577041,17.9,18.9,17.1,18.9,57704.1,0.0,1.0
2021-09-03,1.85,1.93,1.7601,1.78,325624,18.5,19.3,17.601,17.8,32562.4,0.0,1.0
2021-09-07,1.81,1.9,1.78,1.83,95105,18.1,19.0,17.8,18.3,9510.5,0.0,1.0
2021-09-08,1.77,1.84,1.75,1.8,96555,17.7,18.4,17.5,18.0,9655.5,0.0,1.0
2021-09-09,1.78,1.79,1.76,1.79,91249,17.8,17.9,17.6,17.9,9124.9,0.0,1.0
2021-09-10,1.75,1.8153,1.745,1.8,75233,17.5,18.153,17.45,18.0,7523.3,0.0,1.0
2021-09-13,1.78,1.78,1.75,1.76,72424,17.8,17.8,17.5,17.6,7242.4,0.0,1.0
2021-09-14,1.74,1.78,1.72,1.77,86909,17.4,17.8,17.2,17.7,8690.9,0.0,1.0
2021-09-15,1.73,1.7699,1.71,1.73,107373,17.3,17.699,17.1,17.3,10737.3,0.0,1.0
2021-09-16,1.74,1.74,1.7,1.72,78477,17.4,17.4,17.0,17.2,7847.7,0.0,1.0
2021-09-17,1.74,1.75,1.71,1.73,56961,17.4,17.5,17.1,17.3,5696.1,0.0,1.0
2021-09-20,1.7,1.73,1.682,1.69,44211,17.0,17.3,16.82,16.9,4421.1,0.0,1.0
2021-09-21,1.65,1.72,1.65,1.71,129457,16.5,17.2,16.5,17.1,12945.7,0.0,1.0
2021-09-22,1.6667,1.67,1.65,1.65,115505,16.667,16.7,16.5,16.5,11550.5,0.0,1.0
2021-09-23,1.66,1.7,1.65,1.68,126669,16.6,17.0,16.5,16.8,12666.9,0.0,1.0
2021-09-24,1.677,1.74,1.65,1.66,159010,16.77,17.4,16.5,16.6,15901,0.0,1.0
2021-09-27,1.68,1.74,1.66,1.68,138526,16.8,17.4,16.6,16.8,13852.6,0.0,1.0
2021-09-28,1.69,1.695,1.64,1.67,76896,16.9,16.95,16.4,16.7,7689.6,0.0,1.0
2021-09-29,1.67,1.72,1.66,1.69,101242,16.7,17.2,16.6,16.9,10124.2,0.0,1.0
2021-09-30,1.66,1.69,1.63,1.69,102270,16.6,16.9,16.3,16.9,10227,0.0,1.0
2021-10-01,1.64,1.68,1.61,1.67,104267,16.4,16.8,16.1,16.7,10426.7,0.0,1.0
2021-10-04,1.62,1.64,1.57,1.63,137995,16.2,16.4,15.7,16.3,13799.5,0.0,1.0
2021-10-05,1.57,1.63,1.57,1.62,215874,15.7,16.3,15.7,16.2,21587.4,0.0,1.0
2021-10-06,1.51,1.5956,1.48,1.56,197577,15.1,15.956,14.8,15.6,19757.7,0.0,1.0
2021-10-07,1.53,1.56,1.49,1.53,142339,15.3,15.6,14.9,15.3,14233.9,0.0,1.0
2021-10-08,1.49,1.56,1.49,1.55,303486,14.9,15.6,14.9,15.5,30348.6,0.0,1.0
2021-10-11,1.54,1.57,1.5,1.5,338150,15.4,15.7,15.0,15.0,33815,0.0,1.0
2021-10-12,1.56,1.6099,1.5319,1.56,157408,15.6,16.099,15.319,15.6,15740.8,0.0,1.0
2021-10-13,1.55,1.57,1.53,1.54,121033,15.5,15.7,15.3,15.4,12103.3,0.0,1.0
2021-10-14,1.58,1.6462,1.55,1.55,126885,15.8,16.462,15.5,15.5,12688.5,0.0,1.0
2021-10-15,1.55,1.57,1.52,1.55,91106,15.5,15.7,15.2,15.5,9110.6,0.0,1.0
2021-10-18,1.55,1.57,1.54,1.55,67193,15.5,15.7,15.4,15.5,6719.3,0.0,1.0
2021-10-19,1.56,1.5899,1.55,1.57,119354,15.6,15.899,15.5,15.7,11935.4,0.0,1.0
2021-10-20,1.56,1.5887,1.55,1.57,66305,15.6,15.887,15.5,15.7,6630.5,0.0,1.0
2021-10-21,1.57,1.66,1.54,1.64,271471,15.7,16.6,15.4,16.4,27147.1,0.0,1.0
2021-10-22,1.53,1.56,1.51,1.54,146091,15.3,15.6,15.1,15.4,14609.1,0.0,1.0
2021-10-25,1.55,1.55,1.5,1.53,85070,15.5,15.5,15.0,15.3,8507,0.0,1.0
2021-10-26,1.5,1.55,1.48,1.51,304608,15.0,15.5,14.8,15.1,30460.8,0.0,1.0
2021-10-27,1.5495,1.63,1.49,1.5,616298,15.495,16.3,14.9,15.0,61629.8,0.0,1.0
2021-10-28,1.5,1.5961,1.49,1.59,259495,15.0,15.961,14.9,15.9,25949.5,0.0,1.0
2021-10-29,1.52,1.55,1.5,1.52,89647,15.2,15.5,15.0,15.2,8964.7,0.0,1.0
2021-11-01,1.51,1.55,1.47,1.55,248515,15.1,15.5,14.7,15.5,24851.5,0.0,1.0
2021-11-02,1.51,1.57,1.47,1.48,521582,15.1,15.7,14.7,14.8,52158.2,0.0,1.0
2021-11-03,1.49,1.54,1.48,1.5,164443,14.9,15.4,14.8,15.0,16444.3,0.0,1.0
2021-11-04,1.52,1.56,1.48,1.51,198172,15.2,15.6,14.8,15.1,19817.2,0.0,1.0
2021-11-05,1.49,1.52,1.46,1.5,127635,14.9,15.2,14.6,15.0,12763.5,0.0,1.0
2021-11-08,1.49,1.5,1.475,1.49,133003,14.9,15.0,14.75,14.9,13300.3,0.0,1.0
2021-11-09,1.47,1.49,1.44,1.48,127375,14.7,14.9,14.4,14.8,12737.5,0.0,1.0
2021-11-10,1.42,1.47,1.4005,1.47,162620,14.2,14.7,14.005,14.7,16262,0.0,1.0
2021-11-11,1.4,1.45,1.35,1.44,297287,14.0,14.5,13.5,14.4,29728.7,0.0,1.0
2021-11-12,1.34,1.4099,1.3,1.39,467305,13.4,14.099,13.0,13.9,46730.5,0.0,1.0
2021-11-15,1.35,1.5187,1.32,1.35,1550951,13.5,15.187,13.2,13.5,155095.1,0.0,1.0
2021-11-16,1.315,1.3821,1.3,1.36,279980,13.15,13.821,13.0,13.6,27998,0.0,1.0
2021-11-17,1.32,1.37,1.264,1.37,223629,13.2,13.7,12.64,13.7,22362.9,0.0,1.0
2021-11-18,1.23,1.3272,1.2,1.31,305615,12.3,13.272,12.0,13.1,30561.5,0.0,1.0
2021-11-19,1.21,1.25,1.19,1.25,232447,12.1,12.5,11.9,12.5,23244.7,0.0,1.0
2021-11-22,1.19,1.24,1.16,1.24,246174,11.9,12.4,11.6,12.4,24617.4,0.0,1.0
2021-11-23,1.19,1.218,1.17,1.21,232899,11.9,12.18,11.7,12.1,23289.9,0.0,1.0
2021-11-24,1.22,1.24,1.18,1.2,111857,12.2,12.4,11.8,12.0,11185.7,0.0,1.0
2021-11-26,1.2279,1.2499,1.17,1.2,162543,12.279,12.499,11.7,12.0,16254.3,0.0,1.0
2021-11-29,1.18,1.22,1.14,1.21,191639,11.8,12.2,11.4,12.1,19163.9,0.0,1.0
2021-11-30,1.2,1.2,1.12,1.16,150216,12.0,12.0,11.2,11.6,15021.6,0.0,1.0
2021-12-01,1.09,1.2111,1.08,1.18,189582,10.9,12.111,10.8,11.8,18958.2,0.0,1.0
2021-12-02,1.06,1.11,1.0,1.08,188532,10.6,11.1,10.0,10.8,18853.2,0.0,1.0
2021-12-03,1.05,1.0909,1.0,1.08,221404,10.5,10.909,10.0,10.8,22140.4,0.0,1.0
2021-12-06,0.98,1.04,0.97,1.03,497063,9.8,10.4,9.7,10.3,49706.3,0.0,1.0
2021-12-07,0.9899,1.02,0.9402,1.01,490804,9.899,10.2,9.402,10.1,49080.4,0.0,1.0
2021-12-08,1.11,1.17,1.0,1.0,485945,11.1,11.7,10.0,10.0,48594.5,0.0,1.0
2021-12-09,1.12,1.19,1.1,1.11,229306,11.2,11.9,11.0,11.1,22930.6,0.0,1.0
2021-12-10,1.1,1.138,1.09,1.13,81386,11.0,11.38,10.9,11.3,8138.6,0.0,1.0
2021-12-13,1.07,1.1,1.02,1.09,323695,10.7,11.0,10.2,10.9,32369.5,0.0,1.0
2021-12-14,1.125,1.13,1.06,1.06,279963,11.25,11.3,10.6,10.6,27996.3,0.0,1.0
2021-12-15,1.19,1.22,1.1,1.14,212759,11.9,12.2,11.0,11.4,21275.9,0.0,1.0
2021-12-16,1.125,1.2002,1.11,1.2,202267,11.25,12.002,11.1,12.0,20226.7,0.0,1.0
2021-12-17,1.27,1.28,1.0801,1.11,254137,12.7,12.8,10.801,11.1,25413.7,0.0,1.0
2021-12-20,2.15,2.6,1.96,2.4,167637947,21.5,26.0,19.6,24.0,16763794.7,0.0,1.0
2021-12-21,1.46,1.79,1.34,1.77,22004425,14.6,17.9,13.4,17.7,2200442.5,0.0,1.0
2021-12-22,1.41,1.51,1.33,1.51,4291867,14.1,15.1,13.3,15.1,429186.7,0.0,1.0
2021-12-23,1.37,1.47,1.3,1.38,2958121,13.7,14.7,13.0,13.8,295812.1,0.0,1.0
2021-12-27,1.31,1.36,1.275,1.36,1610997,13.1,13.6,12.75,13.6,161099.7,0.0,1.0
2021-12-28,1.26,1.31,1.21,1.28,1721915,12.6,13.1,12.1,12.8,172191.5,0.0,1.0
2021-12-29,1.45,1.47,1.29,1.47,19644399,14.5,14.7,12.9,14.7,1964439.9,0.0,1.0
2021-12-30,1.33,1.3927,1.33,1.34,1643561,13.3,13.927,13.3,13.4,164356.1,0.0,1.0
2021-12-31,1.29,1.3799,1.26,1.32,1349950,12.9,13.799,12.6,13.2,134995,0.0,1.0
2022-01-03,1.45,1.45,1.2901,1.31,1610707,14.5,14.5,12.901,13.1,161070.7,0.0,1.0
2022-01-04,1.39,1.45,1.33,1.45,862438,13.9,14.5,13.3,14.5,86243.8,0.0,1.0
2022-01-05,1.33,1.4,1.301,1.4,775646,13.3,14.0,13.01,14.0,77564.6,0.0,1.0
2022-01-06,1.28,1.35,1.26,1.33,673267,12.8,13.5,12.6,13.3,67326.7,0.0,1.0
2022-01-07,1.28,1.335,1.2738,1.3,554028,12.8,13.35,12.738,13.0,55402.8,0.0,1.0
2022-01-10,1.37,1.39,1.27,1.27,1088959,13.7,13.9,12.7,12.7,108895.9,0.0,1.0
2022-01-11,1.36,1.36,1.32,1.32,529124,13.6,13.6,13.2,13.2,52912.4,0.0,1.0
2022-01-12,1.34,1.35,1.26,1.35,645126,13.4,13.5,12.6,13.5,64512.6,0.0,1.0
2022-01-13,1.31,1.35,1.3,1.33,538782,13.1,13.5,13.0,13.3,53878.2,0.0,1.0
2022-01-14,1.31,1.31,1.26,1.29,710212,13.1,13.1,12.6,12.9,71021.2,0.0,1.0
2022-01-18,1.23,1.31,1.22,1.31,501973,12.3,13.1,12.2,13.1,50197.3,0.0,1.0
2022-01-19,1.29,1.3649,1.25,1.28,740598,12.9,13.649,12.5,12.8,74059.8,0.0,1.0
2022-01-20,1.29,1.36,1.26,1.29,334512,12.9,13.6,12.6,12.9,33451.2,0.0,1.0
2022-01-21,1.21,1.279,1.2,1.26,666081,12.1,12.79,12.0,12.6,66608.1,0.0,1.0
2022-01-24,1.14,1.1999,1.07,1.19,848978,11.4,11.999,10.7,11.9,84897.8,0.0,1.0
2022-01-25,1.17,1.17,1.13,1.14,232856,11.7,11.7,11.3,11.4,23285.6,0.0,1.0
2022-01-26,1.13,1.2001,1.11,1.2,416127,11.3,12.001,11.1,12.0,41612.7,0.0,1.0
2022-01-27,1.06,1.152,1.05,1.13,406846,10.6,11.52,10.5,11.3,40684.6,0.0,1.0
2022-01-28,1.15,1.15,1.06,1.08,378383,11.5,11.5,10.6,10.8,37838.3,0.0,1.0
2022-01-31,1.17,1.17,1.12,1.13,472504,11.7,11.7,11.2,11.3,47250.4,0.0,1.0
2022-02-01,1.18,1.19,1.15,1.15,329613,11.8,11.9,11.5,11.5,32961.3,0.0,1.0
2022-02-02,1.12,1.2,1.105,1.16,477417,11.2,12.0,11.05,11.6,47741.7,0.0,1.0
2022-02-03,1.1,1.11,1.07,1.1,193400,11.0,11.1,10.7,11.0,19340,0.0,1.0
2022-02-04,1.13,1.13,1.0701,1.12,241430,11.3,11.3,10.701,11.2,24143,0.0,1.0
2022-02-07,1.13,1.14,1.1,1.1,234880,11.3,11.4,11.0,11.0,23488,0.0,1.0
2022-02-08,1.09,1.13,1.09,1.11,170663,10.9,11.3,10.9,11.1,17066.3,0.0,1.0
2022-02-09,1.13,1.14,1.1,1.11,304689,11.3,11.4,11.0,11.1,30468.9,0.0,1.0
2022-02-10,1.16,1.182,1.1107,1.12,173291,11.6,11.82,11.107,11.2,17329.1,0.0,1.0
2022-02-11,1.1,1.16,1.1,1.15,178445,11.0,11.6,11.0,11.5,17844.5,0.0,1.0
2022-02-14,1.12,1.12,1.08,1.08,83906,11.2,11.2,10.8,10.8,8390.6,0.0,1.0
2022-02-15,1.14,1.15,1.11,1.11,79315,11.4,11.5,11.1,11.1,7931.5,0.0,1.0
2022-02-16,1.16,1.1865,1.12,1.12,102277,11.6,11.865,11.2,11.2,10227.7,0.0,1.0
2022-02-17,1.11,1.16,1.11,1.13,104715,11.1,11.6,11.1,11.3,10471.5,0.0,1.0
2022-02-18,1.12,1.13,1.09,1.13,113352,11.2,11.3,10.9,11.3,11335.2,0.0,1.0
2022-02-22,1.11,1.13,1.07,1.12,226657,11.1,11.3,10.7,11.2,22665.7,0.0,1.0
2022-02-23,1.21,1.21,1.07,1.1,1197333,12.1,12.1,10.7,11.0,119733.3,0.0,1.0
2022-02-24,1.14,1.15,1.07,1.09,432641,11.4,11.5,10.7,10.9,43264.1,0.0,1.0
2022-02-25,1.155,1.16,1.1228,1.13,135257,11.55,11.6,11.228,11.3,13525.7,0.0,1.0
2022-02-28,1.18,1.2576,1.13,1.13,279180,11.8,12.576,11.3,11.3,27918,0.0,1.0
2022-03-01,1.18,1.2,1.11,1.17,261918,11.8,12.0,11.1,11.7,26191.8,0.0,1.0
2022-03-02,1.15,1.18,1.14,1.17,118920,11.5,11.8,11.4,11.7,11892,0.0,1.0
2022-03-03,1.13,1.1488,1.1,1.14,163876,11.3,11.488,11.0,11.4,16387.6,0.0,1.0
2022-03-04,1.12,1.14,1.1,1.12,185193,11.2,11.4,11.0,11.2,18519.3,0.0,1.0
2022-03-07,1.11,1.145,1.1,1.14,199051,11.1,11.45,11.0,11.4,19905.1,0.0,1.0
2022-03-08,1.02,1.02,0.86,1.0,1237498,10.2,10.2,8.6,10.0,123749.8,0.0,1.0
2022-03-09,1.04,1.08,0.9902,1.0,216217,10.4,10.8,9.902,10.0,21621.7,0.0,1.0
2022-03-10,0.95,1.0381,0.95,1.03,139400,9.5,10.381,9.5,10.3,13940,0.0,1.0
2022-03-11,0.97,1.0,0.9601,0.97,183953,9.7,10.0,9.601,9.7,18395.3,0.0,1.0
2022-03-14,0.9426,1.08,0.933,1.03,315958,9.426,10.8,9.33,10.3,31595.8,0.0,1.0
2022-03-15,0.96,0.9861,0.9006,0.9528,274694,9.6,9.861,9.006,9.528,27469.4,0.0,1.0
2022-03-16,0.9607,0.99,0.9329,0.94,105609,9.607,9.9,9.329,9.4,10560.9,0.0,1.0
2022-03-17,0.9804,1.0,0.95,0.9572,92641,9.804,10.0,9.5,9.572,9264.1,0.0,1.0
2022-03-18,1.04,1.07,0.956,0.9735,188666,10.4,10.7,9.56,9.735,18866.6,0.0,1.0
2022-03-21,1.0,1.0499,0.9901,1.04,172953,10.0,10.499,9.901,10.4,17295.3,0.0,1.0
2022-03-22,1.05,1.05,1.01,1.05,197132,10.5,10.5,10.1,10.5,19713.2,0.0,1.0
2022-03-23,1.02,1.06,1.02,1.03,152476,10.2,10.6,10.2,10.3,15247.6,0.0,1.0
2022-03-24,1.15,1.16,1.03,1.035,407517,11.5,11.6,10.3,10.35,40751.7,0.0,1.0
2022-03-25,1.2,1.23,1.16,1.2,239563,12.0,12.3,11.6,12.0,23956.3,0.0,1.0
2022-03-28,1.15,1.1999,1.12,1.17,180672,11.5,11.999,11.2,11.7,18067.2,0.0,1.0
2022-03-29,1.2,1.21,1.1501,1.16,160513,12.0,12.1,11.501,11.6,16051.3,0.0,1.0
2022-03-30,1.18,1.21,1.18,1.2,204892,11.8,12.1,11.8,12.0,20489.2,0.0,1.0
2022-03-31,1.24,1.29,1.1722,1.18,278028,12.4,12.9,11.722,11.8,27802.8,0.0,1.0
2022-04-01,1.19,1.28,1.19,1.28,247158,11.9,12.8,11.9,12.8,24715.8,0.0,1.0
2022-04-04,1.22,1.27,1.1701,1.1701,246986,12.2,12.7,11.701,11.701,24698.6,0.0,1.0
2022-04-05,1.24,1.28,1.2,1.26,398902,12.4,12.8,12.0,12.6,39890.2,0.0,1.0
2022-04-06,1.16,1.24,1.16,1.24,205035,11.6,12.4,11.6,12.4,20503.5,0.0,1.0
2022-04-07,1.14,1.1883,1.1,1.18,129260,11.4,11.883,11.0,11.8,12926,0.0,1.0
2022-04-08,1.13,1.1899,1.08,1.11,80868,11.3,11.899,10.8,11.1,8086.8,0.0,1.0
2022-04-11,1.16,1.17,1.12,1.12,135352,11.6,11.7,11.2,11.2,13535.2,0.0,1.0
2022-04-12,1.09,1.15,1.09,1.12,177818,10.9,11.5,10.9,11.2,17781.8,0.0,1.0
2022-04-13,1.07,1.13,1.06,1.11,171353,10.7,11.3,10.6,11.1,17135.3,0.0,1.0
2022-04-14,1.12,1.13,1.06,1.1,183102,11.2,11.3,10.6,11.0,18310.2,0.0,1.0
2022-04-18,1.05,1.17,1.05,1.17,115464,10.5,11.7,10.5,11.7,11546.4,0.0,1.0
2022-04-19,1.08,1.09,1.05,1.05,91111,10.8,10.9,10.5,10.5,9111.1,0.0,1.0
2022-04-20,1.0762,1.09,1.05,1.07,103685,10.762,10.9,10.5,10.7,10368.5,0.0,1.0
2022-04-21,1.02,1.08,1.0,1.07,88913,10.2,10.8,10.0,10.7,8891.3,0.0,1.0
2022-04-22,0.97,1.01,0.94,1.0,205262,9.7,10.1,9.4,10.0,20526.2,0.0,1.0
2022-04-25,1.01,1.05,0.920016,1.05,386883,10.1,10.5,9.20016,10.5,38688.3,0.0,1.0
2022-04-26,0.9318,1.0,0.9204,0.9842,142521,9.318,10.0,9.204,9.842,14252.1,0.0,1.0
2022-04-27,0.99,1.02,0.9351,0.9599,136462,9.9,10.2,9.351,9.599,13646.2,0.0,1.0
2022-04-28,0.9452,0.99,0.9,0.9603,221483,9.452,9.9,9.0,9.603,22148.3,0.0,1.0
2022-04-29,0.93,0.9952,0.93,0.9501,77285,9.3,9.952,9.3,9.501,7728.5,0.0,1.0
2022-05-02,0.9735,1.04,0.92,1.04,136558,9.735,10.4,9.2,10.4,13655.8,0.0,1.0
2022-05-03,0.9602,0.98,0.9264,0.9651,61781,9.602,9.8,9.264,9.651,6178.1,0.0,1.0
2022-05-04,0.95,0.9825,0.9331,0.98,230948,9.5,9.825,9.331,9.8,23094.8,0.0,1.0
2022-05-05,0.94,0.9832,0.94,0.9801,40735,9.4,9.832,9.4,9.801,4073.5,0.0,1.0
2022-05-06,0.91,0.97,0.91,0.9696,94527,9.1,9.7,9.1,9.696,9452.7,0.0,1.0
2022-05-09,0.84,0.9144,0.8058,0.91,198728,8.4,9.144,8.058,9.1,19872.8,0.0,1.0
2022-05-10,0.8401,0.9222,0.830058,0.89,89428,8.401,9.222,8.30058,8.9,8942.8,0.0,1.0
2022-05-11,0.84,0.8999,0.78,0.85,156834,8.4,8.999,7.8,8.5,15683.4,0.0,1.0
2022-05-12,0.82905,0.8752,0.7816,0.82,113129,8.2905,8.752,7.816,8.2,11312.9,0.0,1.0
2022-05-13,0.8688,0.9,0.82,0.829,128239,8.688,9.0,8.2,8.29,12823.9,0.0,1.0
2022-05-16,0.86,0.9,0.86,0.9,116896,8.6,9.0,8.6,9.0,11689.6,0.0,1.0
2022-05-17,0.9144,0.9156,0.86,0.86,66142,9.144,9.156,8.6,8.6,6614.2,0.0,1.0
2022-05-18,0.9013,0.9296,0.858501,0.9025,82544,9.013,9.296,8.58501,9.025,8254.4,0.0,1.0
2022-05-19,0.9,0.9144,0.8737,0.8737,42727,9.0,9.144,8.737,8.737,4272.7,0.0,1.0
2022-05-20,0.91,0.91,0.8791,0.8791,17391,9.1,9.1,8.791,8.791,1739.1,0.0,1.0
2022-05-23,0.889749,0.9114,0.871,0.91,60276,8.89749,9.114,8.71,9.1,6027.6,0.0,1.0
2022-05-24,0.871,0.9118,0.853,0.8734,42717,8.71,9.118,8.53,8.734,4271.7,0.0,1.0
2022-05-25,0.8401,0.91,0.8401,0.87,49726,8.401,9.1,8.401,8.7,4972.6,0.0,1.0
2022-05-26,0.855,0.8901,0.8344,0.84,123182,8.55,8.901,8.344,8.4,12318.2,0.0,1.0
2022-05-27,0.8997,0.9,0.84,0.84,45593,8.997,9.0,8.4,8.4,4559.3,0.0,1.0
2022-05-31,0.9395,0.98,0.875,0.875,108649,9.395,9.8,8.75,8.75,10864.9,0.0,1.0
2022-06-01,0.944301,0.9544,0.9005,0.9201,37028,9.44301,9.544,9.005,9.201,3702.8,0.0,1.0
2022-06-02,0.9555,0.96,0.9086,0.96,43022,9.555,9.6,9.086,9.6,4302.2,0.0,1.0
2022-06-03,0.9452,0.9948,0.918,0.94,68828,9.452,9.948,9.18,9.4,6882.8,0.0,1.0
2022-06-06,0.9696,0.99,0.95,0.95,30729,9.696,9.9,9.5,9.5,3072.9,0.0,1.0
2022-06-07,0.97,0.98,0.928,0.97,38001,9.7,9.8,9.28,9.7,3800.1,0.0,1.0
2022-06-08,0.9788,0.9888,0.9501,0.96,41312,9.788,9.888,9.501,9.6,4131.2,0.0,1.0
2022-06-09,0.9748,0.9988,0.8501,0.95,156354,9.748,9.988,8.501,9.5,15635.4,0.0,1.0
2022-06-10,0.9301,0.961,0.9282,0.9282,87494,9.301,9.61,9.282,9.282,8749.4,0.0,1.0
2022-06-13,0.8939,0.945,0.8347,0.94,108426,8.939,9.45,8.347,9.4,10842.6,0.0,1.0
2022-06-14,0.88,0.9,0.85,0.88,231407,8.8,9.0,8.5,8.8,23140.7,0.0,1.0
2022-06-15,0.848,0.9,0.78,0.88,126701,8.48,9.0,7.8,8.8,12670.1,0.0,1.0
2022-06-16,0.8501,0.8735,0.80005,0.85,75358,8.501,8.735,8.0005,8.5,7535.8,0.0,1.0
2022-06-17,0.8603,0.87,0.860201,0.8606,21554,8.603,8.7,8.60201,8.606,2155.4,0.0,1.0
2022-06-21,0.8735,0.907,0.8562,0.8562,55483,8.735,9.07,8.562,8.562,5548.3,0.0,1.0
2022-06-22,0.87,0.92,0.83,0.861,73330,8.7,9.2,8.3,8.61,7333,0.0,1.0
2022-06-23,0.8901,0.9001,0.87,0.87,67621,8.901,9.001,8.7,8.7,6762.1,0.0,1.0
2022-06-24,0.870098,1.0,0.87,1.0,791559,8.70098,10.0,8.7,10.0,79155.9,0.0,1.0
2022-06-27,0.9118,0.9118,0.85015,0.854316,77374,9.118,9.118,8.5015,8.54316,7737.4,0.0,1.0
2022-06-28,0.8822,0.9112,0.871,0.8844,99335,8.822,9.112,8.71,8.844,9933.5,0.0,1.0
2022-06-29,1.02,1.12,0.908,1.06,15940435,10.2,11.2,9.08,10.6,1594043.5,0.0,1.0
2022-06-30,0.92,0.929899,0.86,0.91,944018,9.2,9.29899,8.6,9.1,94401.8,0.0,1.0
2022-07-01,0.9,0.93,0.8606,0.9066,217967,9.0,9.3,8.606,9.066,21796.7,0.0,1.0
2022-07-05,0.89,0.8999,0.855,0.880501,183294,8.9,8.999,8.55,8.80501,18329.4,0.0,1.0
2022-07-06,0.844,0.88,0.8401,0.86,179025,8.44,8.8,8.401,8.6,17902.5,0.0,1.0
2022-07-07,0.8516,0.87,0.845,0.849201,71862,8.516,8.7,8.45,8.49201,7186.2,0.0,1.0
2022-07-08,0.9,0.9,0.8501,0.8502,134932,9.0,9.0,8.501,8.502,13493.2,0.0,1.0
2022-07-11,1.01,1.03,0.9,0.9,882106,10.1,10.3,9.0,9.0,88210.6,0.0,1.0
2022-07-12,0.88,0.9395,0.8,0.9261,406832,8.8,9.395,8.0,9.261,40683.2,0.0,1.0
2022-07-13,0.8701,0.89,0.87,0.89,70970,8.701,8.9,8.7,8.9,7097,0.0,1.0
2022-07-14,0.801,0.8987,0.8,0.86,353960,8.01,8.987,8.0,8.6,35396,0.0,1.0
2022-07-15,0.8079,0.84,0.781,0.84,177552,8.079,8.4,7.81,8.4,17755.2,0.0,1.0
2022-07-18,0.8065,0.8367,0.801,0.81,136930,8.065,8.367,8.01,8.1,13693,0.0,1.0
2022-07-19,0.8225,0.8296,0.8,0.81,121733,8.225,8.296,8.0,8.1,12173.3,0.0,1.0
2022-07-20,0.8442,0.855,0.8244,0.8244,139362,8.442,8.55,8.244,8.244,13936.2,0.0,1.0
2022-07-21,0.8588,0.8588,0.82,0.84,73010,8.588,8.588,8.2,8.4,7301,0.0,1.0
2022-07-22,0.85,0.8688,0.816,0.868,83563,8.5,8.688,8.16,8.68,8356.3,0.0,1.0
2022-07-25,0.85,0.855,0.8399,0.85,106673,8.5,8.55,8.399,8.5,10667.3,0.0,1.0
2022-07-26,0.82,0.849799,0.8099,0.8284,64767,8.2,8.49799,8.099,8.284,6476.7,0.0,1.0
2022-07-27,0.8368,0.845,0.8203,0.83,102795,8.368,8.45,8.203,8.3,10279.5,0.0,1.0
2022-07-28,0.8298,0.8593,0.8,0.83996,95028,8.298,8.593,8.0,8.3996,9502.8,0.0,1.0
2022-07-29,0.8302,0.8495,0.8121,0.816,59427,8.302,8.495,8.121,8.16,5942.7,0.0,1.0
2022-08-01,0.84,0.85,0.8303,0.85,59319,8.4,8.5,8.303,8.5,5931.9,0.0,1.0
2022-08-02,0.8404,0.8906,0.83,0.85,29975,8.404,8.906,8.3,8.5,2997.5,0.0,1.0
2022-08-03,0.85,0.86,0.840101,0.855,68478,8.5,8.6,8.40101,8.55,6847.8,0.0,1.0
2022-08-04,0.8464,0.8644,0.8402,0.855,53209,8.464,8.644,8.402,8.55,5320.9,0.0,1.0
2022-08-05,0.865,0.865,0.84,0.84,25438,8.65,8.65,8.4,8.4,2543.8,0.0,1.0
2022-08-08,0.85,0.88,0.834,0.865,84965,8.5,8.8,8.34,8.65,8496.5,0.0,1.0
2022-08-09,0.85,0.88,0.8402,0.88,50560,8.5,8.8,8.402,8.8,5056,0.0,1.0
2022-08-10,0.87,0.8799,0.8302,0.86,91959,8.7,8.799,8.302,8.6,9195.9,0.0,1.0
2022-08-11,0.8988,0.8988,0.86,0.884,65552,8.988,8.988,8.6,8.84,6555.2,0.0,1.0
2022-08-12,0.89,0.9,0.86,0.9,69770,8.9,9.0,8.6,9.0,6977,0.0,1.0
2022-08-15,0.8695,0.8861,0.862101,0.87,95587,8.695,8.861,8.62101,8.7,9558.7,0.0,1.0
2022-08-16,0.860101,0.88,0.86,0.87,51267,8.60101,8.8,8.6,8.7,5126.7,0.0,1.0
2022-08-17,0.88,0.9143,0.85,0.85,107488,8.8,9.143,8.5,8.5,10748.8,0.0,1.0
2022-08-18,0.8854,0.904999,0.865,0.881101,97391,8.854,9.04999,8.65,8.81101,9739.1,0.0,1.0
2022-08-19,0.89,0.9,0.86,0.9,144202,8.9,9.0,8.6,9.0,14420.2,0.0,1.0
2022-08-22,0.889999,0.9249,0.85,0.85,228259,8.89999,9.249,8.5,8.5,22825.9,0.0,1.0
2022-08-23,0.9536,0.98,0.92,0.92,2035945,9.536,9.8,9.2,9.2,203594.5,0.0,1.0
2022-08-24,0.907549,0.96,0.864,0.96,201291,9.07549,9.6,8.64,9.6,20129.1,0.0,1.0
2022-08-25,0.9956,1.0,0.88,0.93,215084,9.956,10.0,8.8,9.3,21508.4,0.0,1.0
2022-08-26,0.96,0.99,0.9339,0.99,81467,9.6,9.9,9.339,9.9,8146.7,0.0,1.0
2022-08-29,0.9674,1.0,0.95,0.9907,197874,9.674,10.0,9.5,9.907,19787.4,0.0,1.0
2022-08-30,0.9272,0.9899,0.8803,0.9899,103069,9.272,9.899,8.803,9.899,10306.9,0.0,1.0
2022-08-31,0.94,0.969999,0.8822,0.92,44057,9.4,9.69999,8.822,9.2,4405.7,0.0,1.0
2022-09-01,0.8997,0.94,0.8314,0.94,63310,8.997,9.4,8.314,9.4,6331,0.0,1.0
2022-09-02,0.874,0.92,0.87,0.92,15958,8.74,9.2,8.7,9.2,1595.8,0.0,1.0
2022-09-06,0.87,0.8998,0.87,0.8743,23269,8.7,8.998,8.7,8.743,2326.9,0.0,1.0
2022-09-07,0.89,0.89,0.8501,0.8725,55343,8.9,8.9,8.501,8.725,5534.3,0.0,1.0
2022-09-08,0.8894,0.89,0.86,0.86,32433,8.894,8.9,8.6,8.6,3243.3,0.0,1.0
2022-09-09,0.9282,0.936,0.894899,0.9,24214,9.282,9.36,8.94899,9.0,2421.4,0.0,1.0
2022-09-12,0.93,0.9688,0.9142,0.9404,77857,9.3,9.688,9.142,9.404,7785.7,0.0,1.0
2022-09-13,0.91,0.95,0.8503,0.92,108054,9.1,9.5,8.503,9.2,10805.4,0.0,1.0
2022-09-14,0.9125,0.9443,0.91,0.91,25407,9.125,9.443,9.1,9.1,2540.7,0.0,1.0
2022-09-15,0.91,0.95,0.91,0.95,33990,9.1,9.5,9.1,9.5,3399,0.0,1.0
2022-09-16,0.9,0.9234,0.86,0.91,47678,9.0,9.234,8.6,9.1,4767.8,0.0,1.0
2022-09-19,0.87,0.89,0.855,0.87,76040,8.7,8.9,8.55,8.7,7604,0.0,1.0
2022-09-20,0.8201,0.8688,0.8007,0.8688,55038,8.201,8.688,8.007,8.688,5503.8,0.0,1.0
2022-09-21,0.84,0.91,0.816,0.91,56665,8.4,9.1,8.16,9.1,5666.5,0.0,1.0
2022-09-22,0.8071,0.8577,0.8027,0.82,32254,8.071,8.577,8.027,8.2,3225.4,0.0,1.0
2022-09-23,0.74425,0.83,0.7401,0.83,163834,7.4425,8.3,7.401,8.3,16383.4,0.0,1.0
2022-09-26,0.76,0.78,0.7457,0.77,46693,7.6,7.8,7.457,7.7,4669.3,0.0,1.0
2022-09-27,0.753,0.7603,0.741,0.7602,29028,7.53,7.603,7.41,7.602,2902.8,0.0,1.0
2022-09-28,0.79,0.79,0.75,0.75,38357,7.9,7.9,7.5,7.5,3835.7,0.0,1.0
2022-09-29,0.7701,0.79,0.765,0.79,50586,7.701,7.9,7.65,7.9,5058.6,0.0,1.0
2022-09-30,0.7699,0.79,0.742101,0.77,40736,7.699,7.9,7.42101,7.7,4073.6,0.0,1.0
2022-10-03,0.729899,0.7701,0.7013,0.7558,100349,7.29899,7.701,7.013,7.558,10034.9,0.0,1.0
2022-10-04,0.7887,0.79,0.73,0.79,58591,7.887,7.9,7.3,7.9,5859.1,0.0,1.0
2022-10-05,0.78,0.8,0.741,0.8,58095,7.8,8.0,7.41,8.0,5809.5,0.0,1.0
2022-10-06,0.7792,0.799799,0.77,0.79,13286,7.792,7.99799,7.7,7.9,1328.6,0.0,1.0
2022-10-07,0.782896,0.7929,0.74,0.77,18258,7.82896,7.929,7.4,7.7,1825.8,0.0,1.0
2022-10-10,0.74,0.7692,0.74,0.7429,24773,7.4,7.692,7.4,7.429,2477.3,0.0,1.0
2022-10-11,0.7205,0.77,0.7101,0.77,28915,7.205,7.7,7.101,7.7,2891.5,0.0,1.0
2022-10-12,0.728901,0.75,0.711,0.75,15544,7.28901,7.5,7.11,7.5,1554.4,0.0,1.0
2022-10-13,0.7377,0.7377,0.7088,0.7088,17832,7.377,7.377,7.088,7.088,1783.2,0.0,1.0
2022-10-14,0.74,0.77,0.73,0.77,43179,7.4,7.7,7.3,7.7,4317.9,0.0,1.0
2022-10-17,0.7327,0.7502,0.6999,0.7502,84704,7.327,7.502,6.999,7.502,8470.4,0.0,1.0
2022-10-18,0.759,0.77,0.7501,0.758,31363,7.59,7.7,7.501,7.58,3136.3,0.0,1.0
2022-10-19,0.77,0.7701,0.7402,0.7701,28077,7.7,7.701,7.402,7.701,2807.7,0.0,1.0
2022-10-20,0.75,0.7865,0.7375,0.758,16708,7.5,7.865,7.375,7.58,1670.8,0.0,1.0
2022-10-21,0.7469,0.7888,0.69,0.7644,35828,7.469,7.888,6.9,7.644,3582.8,0.0,1.0
2022-10-24,0.7544,0.7664,0.7327,0.7664,28841,7.544,7.664,7.327,7.664,2884.1,0.0,1.0
2022-10-25,0.83,0.86,0.74,0.8411,1216109,8.3,8.6,7.4,8.411,121610.9,0.0,1.0
2022-10-26,0.8,0.86,0.771,0.86,142233,8.0,8.6,7.71,8.6,14223.3,0.0,1.0
2022-10-27,0.86,0.8996,0.7721,0.83,177959,8.6,8.996,7.721,8.3,17795.9,0.0,1.0
2022-10-28,0.884299,0.8996,0.84,0.8663,56926,8.84299,8.996,8.4,8.663,5692.6,0.0,1.0
2022-10-31,0.8722,0.9,0.8411,0.8578,153872,8.722,9.0,8.411,8.578,15387.2,0.0,1.0
2022-11-01,0.8902,0.8944,0.86,0.86,81799,8.902,8.944,8.6,8.6,8179.9,0.0,1.0
2022-11-02,0.8942,0.9,0.86,0.9,142748,8.942,9.0,8.6,9.0,14274.8,0.0,1.0
2022-11-03,0.8498,0.8945,0.84,0.8945,18719,8.498,8.945,8.4,8.945,1871.9,0.0,1.0
2022-11-04,0.84,0.851,0.8,0.821,76522,8.4,8.51,8.0,8.21,7652.2,0.0,1.0
2022-11-07,0.8569,0.8601,0.8246,0.85,89196,8.569,8.601,8.246,8.5,8919.6,0.0,1.0
2022-11-08,0.8185,0.8712,0.8,0.8712,33744,8.185,8.712,8.0,8.712,3374.4,0.0,1.0
2022-11-09,0.7901,0.834501,0.7802,0.819,63962,7.901,8.34501,7.802,8.19,6396.2,0.0,1.0
2022-11-10,0.79,0.8002,0.761,0.8,58646,7.9,8.002,7.61,8.0,5864.6,0.0,1.0
2022-11-11,0.795,0.8279,0.78,0.79,24444,7.95,8.279,7.8,7.9,2444.4,0.0,1.0
2022-11-14,0.80505,0.8295,0.7819,0.82,37504,8.0505,8.295,7.819,8.2,3750.4,0.0,1.0
2022-11-15,0.8299,0.8299,0.7893,0.7947,50634,8.299,8.299,7.893,7.947,5063.4,0.0,1.0
2022-11-16,0.8202,0.83,0.8001,0.8085,15622,8.202,8.3,8.001,8.085,1562.2,0.0,1.0
2022-11-17,0.81,0.8201,0.79,0.82,27166,8.1,8.201,7.9,8.2,2716.6,0.0,1.0
2022-11-18,0.8314,0.9,0.8,0.9,21038,8.314,9.0,8.0,9.0,2103.8,0.0,1.0
2022-11-21,0.83465,0.855,0.81005,0.84,33834,8.3465,8.55,8.1005,8.4,3383.4,0.0,1.0
2022-11-22,0.83,0.8499,0.8001,0.840101,31448,8.3,8.499,8.001,8.40101,3144.8,0.0,1.0
2022-11-23,0.85535,0.8588,0.8309,0.8404,30885,8.5535,8.588,8.309,8.404,3088.5,0.0,1.0
2022-11-25,0.872103,0.895,0.85,0.895,18620,8.72103,8.95,8.5,8.95,1862,0.0,1.0
2022-11-28,0.87,0.87,0.8308,0.84,41219,8.7,8.7,8.308,8.4,4121.9,0.0,1.0
2022-11-29,0.84,0.874,0.8282,0.84,36514,8.4,8.74,8.282,8.4,3651.4,0.0,1.0
2022-11-30,0.8398,0.86,0.8309,0.84,4049,8.398,8.6,8.309,8.4,404.9,0.0,1.0
2022-12-01,0.833,0.84,0.82,0.83,16039,8.33,8.4,8.2,8.3,1603.9,0.0,1.0
2022-12-02,0.839999,0.84,0.82,0.82,10221,8.39999,8.4,8.2,8.2,1022.1,0.0,1.0
2022-12-05,0.83,0.84,0.81,0.82,18269,8.3,8.4,8.1,8.2,1826.9,0.0,1.0
2022-12-06,0.78,0.84,0.7605,0.831,32169,7.8,8.4,7.605,8.31,3216.9,0.0,1.0
2022-12-07,0.76135,0.8,0.74,0.79,146063,7.6135,8.0,7.4,7.9,14606.3,0.0,1.0
2022-12-08,0.75,0.78,0.73,0.76,71038,7.5,7.8,7.3,7.6,7103.8,0.0,1.0
2022-12-09,0.7708,0.8,0.76,0.8,25046,7.708,8.0,7.6,8.0,2504.6,0.0,1.0
2022-12-12,0.75,0.77,0.73,0.7601,99866,7.5,7.7,7.3,7.601,9986.6,0.0,1.0
2022-12-13,0.721,0.78,0.718,0.75,105902,7.21,7.8,7.18,7.5,10590.2,0.0,1.0
2022-12-14,0.74,0.76,0.7226,0.757,50271,7.4,7.6,7.226,7.57,5027.1,0.0,1.0
2022-12-15,0.73,0.76,0.6939,0.728,94582,7.3,7.6,6.939,7.28,9458.2,0.0,1.0
2022-12-16,0.71595,0.7508,0.69,0.72,41685,7.1595,7.508,6.9,7.2,4168.5,0.0,1.0
2022-12-19,0.66,0.712001,0.651,0.7,88895,6.6,7.12001,6.51,7.0,8889.5,0.0,1.0
2022-12-20,0.66,0.7,0.6404,0.693,129367,6.6,7.0,6.404,6.93,12936.7,0.0,1.0
2022-12-21,0.68,0.7195,0.6501,0.7068,116009,6.8,7.195,6.501,7.068,11600.9,0.0,1.0
2022-12-22,0.6598,0.69,0.6101,0.68,145808,6.598,6.9,6.101,6.8,14580.8,0.0,1.0
2022-12-23,0.6401,0.6501,0.63,0.65,32824,6.401,6.501,6.3,6.5,3282.4,0.0,1.0
2022-12-27,0.6,0.671499,0.5801,0.64,240743,6.0,6.71499,5.801,6.4,24074.3,0.0,1.0
2022-12-28,0.649,0.7098,0.6078,0.6833,983423,6.49,7.098,6.078,6.833,98342.3,0.0,1.0
2022-12-29,0.65,0.6899,0.6311,0.652,151330,6.5,6.899,6.311,6.52,15133,0.0,1.0
2022-12-30,0.613,0.6499,0.58,0.6001,213390,6.13,6.499,5.8,6.001,21339,0.0,1.0
2023-01-03,0.5915,0.65,0.5808,0.61,167423,5.915,6.5,5.808,6.1,16742.3,0.0,1.0
2023-01-04,0.55,0.5984,0.54,0.5984,354196,5.5,5.984,5.4,5.984,35419.6,0.0,1.0
2023-01-05,0.551,0.573001,0.55,0.55,102028,5.51,5.73001,5.5,5.5,10202.8,0.0,1.0
2023-01-06,0.6294,0.659999,0.5449,0.55,207898,6.294,6.59999,5.449,5.5,20789.8,0.0,1.0
2023-01-09,6.53,6.75,5.75,6.26,80952,6.53,6.75,5.75,6.26,80952,0.0,0.1
2023-01-10,6.57,6.86,6.45,6.75,74414,6.57,6.86,6.45,6.75,74414,0.0,1.0
2023-01-11,5.51,6.5,5.461,6.13,149653,5.51,6.5,5.461,6.13,149653,0.0,1.0
2023-01-12,5.58,5.79,5.43,5.735,46163,5.58,5.79,5.43,5.735,46163,0.0,1.0
2023-01-13,5.68,5.7,5.47,5.61,49471,5.68,5.7,5.47,5.61,49471,0.0,1.0
2023-01-17,5.6,5.9141,5.56,5.83,41682,5.6,5.9141,5.56,5.83,41682,0.0,1.0
2023-01-18,5.0,5.71,4.85,5.7,76874,5.0,5.71,4.85,5.7,76874,0.0,1.0
2023-01-19,4.68,5.1501,4.57,5.05,19512,4.68,5.1501,4.57,5.05,19512,0.0,1.0
2023-01-20,4.83,4.9,4.64,4.889,32218,4.83,4.9,4.64,4.889,32218,0.0,1.0
2023-01-23,5.06,5.225,4.7763,5.17,67260,5.06,5.225,4.7763,5.17,67260,0.0,1.0
2023-01-24,4.74,5.3599,4.44,5.16,1340903,4.74,5.3599,4.44,5.16,1340903,0.0,1.0
2023-01-25,3.96,4.6,3.78,4.6,198593,3.96,4.6,3.78,4.6,198593,0.0,1.0
2023-01-26,4.05,4.3099,3.83,4.07,108531,4.05,4.3099,3.83,4.07,108531,0.0,1.0
2023-01-27,4.07,4.222,4.0,4.12,48769,4.07,4.222,4.0,4.12,48769,0.0,1.0
2023-01-30,4.12,4.33,3.96,4.3051,56775,4.12,4.33,3.96,4.3051,56775,0.0,1.0
2023-01-31,4.14,4.17,4.0,4.12,43972,4.14,4.17,4.0,4.12,43972,0.0,1.0
2023-02-01,4.16,4.24,4.02,4.14,48119,4.16,4.24,4.02,4.14,48119,0.0,1.0
2023-02-02,4.0,4.1685,3.9,4.16,40635,4.0,4.1685,3.9,4.16,40635,0.0,1.0
2023-02-03,3.95,4.1,3.91,3.9101,30082,3.95,4.1,3.91,3.9101,30082,0.0,1.0
2023-02-06,4.0,4.1,3.88,4.1,53205,4.0,4.1,3.88,4.1,53205,0.0,1.0
2023-02-07,3.97,4.02,3.7509,4.02,75678,3.97,4.02,3.7509,4.02,75678,0.0,1.0
2023-02-08,3.69,4.01,3.57,4.01,73392,3.69,4.01,3.57,4.01,73392,0.0,1.0
2023-02-09,3.55,3.778,3.52,3.7001,39073,3.55,3.778,3.52,3.7001,39073,0.0,1.0
2023-02-10,3.44,3.67,3.3,3.55,60625,3.44,3.67,3.3,3.55,60625,0.0,1.0
2023-02-13,3.46,3.53,3.26,3.44,33878,3.46,3.53,3.26,3.44,33878,0.0,1.0
2023-02-14,3.24,3.5891,3.0,3.57,650739,3.24,3.5891,3.0,3.57,650739,0.0,1.0
2023-02-15,3.068,3.31,3.0,3.18,78052,3.068,3.31,3.0,3.18,78052,0.0,1.0
2023-02-16,3.1899,3.247,3.02,3.0799,59814,3.1899,3.247,3.02,3.0799,59814,0.0,1.0
2023-02-17,3.14,3.1705,3.0,3.16,36356,3.14,3.1705,3.0,3.16,36356,0.0,1.0
2023-02-21,3.0,3.11,2.83,3.08,67314,3.0,3.11,2.83,3.08,67314,0.0,1.0
2023-02-22,2.93,3.06,2.72,2.99,51806,2.93,3.06,2.72,2.99,51806,0.0,1.0
2023-02-23,2.74,2.9499,2.6,2.85,59997,2.74,2.9499,2.6,2.85,59997,0.0,1.0
2023-02-24,2.64,2.6858,2.5,2.66,67940,2.64,2.6858,2.5,2.66,67940,0.0,1.0
2023-02-27,2.5777,2.64,2.41,2.64,42012,2.5777,2.64,2.41,2.64,42012,0.0,1.0
2023-02-28,2.71,3.1,2.599,3.1,46943,2.71,3.1,2.599,3.1,46943,0.0,1.0
2023-03-01,2.73,2.75,2.57,2.75,21793,2.73,2.75,2.57,2.75,21793,0.0,1.0
2023-03-02,2.7,2.7172,2.65,2.7172,8284,2.7,2.7172,2.65,2.7172,8284,0.0,1.0
2023-03-03,2.71,2.76,2.65,2.66,20930,2.71,2.76,2.65,2.66,20930,0.0,1.0
2023-03-06,2.8,2.93,2.68,2.8,84584,2.8,2.93,2.68,2.8,84584,0.0,1.0
2023-03-07,2.77,2.8377,2.66,2.8,34516,2.77,2.8377,2.66,2.8,34516,0.0,1.0
2023-03-08,2.67,2.7888,2.67,2.7888,16951,2.67,2.7888,2.67,2.7888,16951,0.0,1.0
2023-03-09,2.54,2.73,2.51,2.67,31707,2.54,2.73,2.51,2.67,31707,0.0,1.0
2023-03-10,2.48,2.7,2.45,2.6172,31091,2.48,2.7,2.45,2.6172,31091,0.0,1.0
2023-03-13,2.52,2.73,2.45,2.73,43871,2.52,2.73,2.45,2.73,43871,0.0,1.0
2023-03-14,2.52,2.68,2.52,2.62,35293,2.52,2.68,2.52,2.62,35293,0.0,1.0
2023-03-15,2.3,2.6324,2.27,2.62,87969,2.3,2.6324,2.27,2.62,87969,0.0,1.0
2023-03-16,2.35,2.4499,2.28,2.35,26044,2.35,2.4499,2.28,2.35,26044,0.0,1.0
2023-03-17,2.27,2.41,2.15,2.35,38405,2.27,2.41,2.15,2.35,38405,0.0,1.0
2023-03-20,2.19,2.68,2.17,2.68,39027,2.19,2.68,2.17,2.68,39027,0.0,1.0
2023-03-21,2.23,2.41,2.21,2.41,10194,2.23,2.41,2.21,2.41,10194,0.0,1.0
2023-03-22,2.26,2.4,2.2439,2.25,11682,2.26,2.4,2.2439,2.25,11682,0.0,1.0
2023-03-23,2.22,2.36,2.22,2.36,4709,2.22,2.36,2.22,2.36,4709,0.0,1.0
2023-03-24,2.19,2.3195,2.18,2.2,6576,2.19,2.3195,2.18,2.2,6576,0.0,1.0
2023-03-27,2.3,2.32,2.19,2.24,8737,2.3,2.32,2.19,2.24,8737,0.0,1.0
2023-03-28,2.3,2.34,2.23,2.24,9470,2.3,2.34,2.23,2.24,9470,0.0,1.0
2023-03-29,2.3,2.3,2.2301,2.2301,4137,2.3,2.3,2.2301,2.2301,4137,0.0,1.0
2023-03-30,2.43,2.4699,2.26,2.26,20182,2.43,2.4699,2.26,2.26,20182,0.0,1.0
2023-03-31,2.29,2.43,2.21,2.3144,31418,2.29,2.43,2.21,2.3144,31418,0.0,1.0
2023-04-03,2.2,2.55,2.19,2.55,40723,2.2,2.55,2.19,2.55,40723,0.0,1.0
2023-04-04,2.16,2.3365,2.16,2.315,25850,2.16,2.3365,2.16,2.315,25850,0.0,1.0
2023-04-05,2.1396,2.225,2.0509,2.14,22732,2.1396,2.225,2.0509,2.14,22732,0.0,1.0
2023-04-06,2.18,2.34,2.0979,2.1268,6611,2.18,2.34,2.0979,2.1268,6611,0.0,1.0
2023-04-10,2.2,2.4,2.1,2.28,203525,2.2,2.4,2.1,2.28,203525,0.0,1.0
2023-04-11,1.75,2.189,1.565,2.11,506188,1.75,2.189,1.565,2.11,506188,0.0,1.0
2023-04-12,1.64,1.76,1.52,1.75,168081,1.64,1.76,1.52,1.75,168081,0.0,1.0
2023-04-13,1.73,1.78,1.55,1.74,228055,1.73,1.78,1.55,1.74,228055,0.0,1.0
2023-04-14,1.7199,1.78,1.64,1.64,67522,1.7199,1.78,1.64,1.64,67522,0.0,1.0
2023-04-17,1.8,1.87,1.7001,1.72,97220,1.8,1.87,1.7001,1.72,97220,0.0,1.0
2023-04-18,1.8,1.84,1.73,1.76,18208,1.8,1.84,1.73,1.76,18208,0.0,1.0
2023-04-19,1.79,1.8599,1.751,1.8535,19326,1.79,1.8599,1.751,1.8535,19326,0.0,1.0
2023-04-20,1.73,1.8,1.66,1.79,24927,1.73,1.8,1.66,1.79,24927,0.0,1.0
2023-04-21,1.7598,1.851,1.7001,1.7397,31581,1.7598,1.851,1.7001,1.7397,31581,0.0,1.0
2023-04-24,1.7,1.7832,1.68,1.75,20794,1.7,1.7832,1.68,1.75,20794,0.0,1.0
2023-04-25,1.78,1.8092,1.6876,1.75,18233,1.78,1.8092,1.6876,1.75,18233,0.0,1.0
2023-04-26,1.75,1.76,1.72,1.7276,15441,1.75,1.76,1.72,1.7276,15441,0.0,1.0
2023-04-27,1.76,1.81,1.7217,1.81,11416,1.76,1.81,1.7217,1.81,11416,0.0,1.0
2023-04-28,1.74,1.81,1.72,1.73,20490,1.74,1.81,1.72,1.73,20490,0.0,1.0
2023-05-01,1.75,1.75,1.7051,1.74,9855,1.75,1.75,1.7051,1.74,9855,0.0,1.0
2023-05-02,2.0,2.02,1.76,1.98,778020,2.0,2.02,1.76,1.98,778020,0.0,1.0
2023-05-03,1.92,2.04,1.9,1.9,63394,1.92,2.04,1.9,1.9,63394,0.0,1.0
2023-05-04,2.12,2.12,1.82,1.85,98746,2.12,2.12,1.82,1.85,98746,0.0,1.0
2023-05-05,2.11,2.15,2.05,2.07,37731,2.11,2.15,2.05,2.07,37731,0.0,1.0
2023-05-08,2.055,2.119,2.0,2.1,15009,2.055,2.119,2.0,2.1,15009,0.0,1.0
2023-05-09,2.11,2.15,2.0,2.15,32249,2.11,2.15,2.0,2.15,32249,0.0,1.0
2023-05-10,2.12,2.14,2.01,2.13,9756,2.12,2.14,2.01,2.13,9756,0.0,1.0
2023-05-11,2.1,2.15,2.0845,2.0845,17729,2.1,2.15,2.0845,2.0845,17729,0.0,1.0
2023-05-12,2.14,2.14,2.1,2.1,9822,2.14,2.14,2.1,2.1,9822,0.0,1.0
2023-05-15,2.12,2.15,2.068,2.15,16685,2.12,2.15,2.068,2.15,16685,0.0,1.0
2023-05-16,2.1101,2.14,2.0883,2.14,6727,2.1101,2.14,2.0883,2.14,6727,0.0,1.0
2023-05-17,2.1369,2.14,2.08,2.1,6790,2.1369,2.14,2.08,2.1,6790,0.0,1.0
2023-05-18,2.34,2.35,2.14,2.14,60883,2.34,2.35,2.14,2.14,60883,0.0,1.0
2023-05-19,2.3136,2.33,2.24,2.33,12569,2.3136,2.33,2.24,2.33,12569,0.0,1.0
2023-05-22,2.38,2.52,2.38,2.4,47476,2.38,2.52,2.38,2.4,47476,0.0,1.0
2023-05-23,2.37,2.43,2.2706,2.38,16840,2.37,2.43,2.2706,2.38,16840,0.0,1.0
2023-05-24,2.36,2.36,2.3,2.3299,8390,2.36,2.36,2.3,2.3299,8390,0.0,1.0
2023-05-25,2.33,2.4118,2.3,2.4118,7866,2.33,2.4118,2.3,2.4118,7866,0.0,1.0
2023-05-26,2.24,2.3683,2.24,2.27,14364,2.24,2.3683,2.24,2.27,14364,0.0,1.0
2023-05-30,2.465,2.48,2.3597,2.4,43888,2.465,2.48,2.3597,2.4,43888,0.0,1.0
2023-05-31,2.58,2.64,2.48,2.48,42330,2.58,2.64,2.48,2.48,42330,0.0,1.0
2023-06-01,2.68,2.68,2.46,2.4701,37934,2.68,2.68,2.46,2.4701,37934,0.0,1.0
2023-06-02,2.79,2.97,2.71,2.71,105245,2.79,2.97,2.71,2.71,105245,0.0,1.0
2023-06-05,2.91,2.97,2.87,2.97,31100,2.91,2.97,2.87,2.97,31100,0.0,1.0
2023-06-06,2.89,2.96,2.8212,2.96,31145,2.89,2.96,2.8212,2.96,31145,0.0,1.0
2023-06-07,2.61,2.9339,2.6,2.9339,65510,2.61,2.9339,2.6,2.9339,65510,0.0,1.0
2023-06-08,2.69,2.72,2.67,2.6824,5666,2.69,2.72,2.67,2.6824,5666,0.0,1.0
2023-06-09,2.625,2.7,2.625,2.64,11374,2.625,2.7,2.625,2.64,11374,0.0,1.0
2023-06-12,2.64,2.715,2.55,2.55,23388,2.64,2.715,2.55,2.55,23388,0.0,1.0
2023-06-13,2.94,2.96,2.7101,2.79,104729,2.94,2.96,2.7101,2.79,104729,0.0,1.0
2023-06-14,3.13,3.13,2.9301,2.94,47618,3.13,3.13,2.9301,2.94,47618,0.0,1.0
2023-06-15,3.12,3.33,3.09,3.2,53272,3.12,3.33,3.09,3.2,53272,0.0,1.0
2023-06-16,3.22,3.25,3.11,3.14,12375,3.22,3.25,3.11,3.14,12375,0.0,1.0
2023-06-20,3.2553,3.3,3.11,3.24,16750,3.2553,3.3,3.11,3.24,16750,0.0,1.0
2023-06-21,3.22,3.3,3.13,3.19,17708,3.22,3.3,3.13,3.19,17708,0.0,1.0
2023-06-22,3.12,3.18,3.0,3.16,18480,3.12,3.18,3.0,3.16,18480,0.0,1.0
2023-06-23,3.0801,3.11,3.02,3.1,6111,3.0801,3.11,3.02,3.1,6111,0.0,1.0
2023-06-26,3.11,3.115,2.93,3.02,7263,3.11,3.115,2.93,3.02,7263,0.0,1.0
2023-06-27,3.0,3.06,2.9769,3.06,3247,3.0,3.06,2.9769,3.06,3247,0.0,1.0
2023-06-28,3.0201,3.1186,3.0031,3.08,10452,3.0201,3.1186,3.0031,3.08,10452,0.0,1.0
2023-06-29,3.02,3.32,3.0001,3.32,35640,3.02,3.32,3.0001,3.32,35640,0.0,1.0
2023-06-30,3.07,3.1799,3.0002,3.085,12354,3.07,3.1799,3.0002,3.085,12354,0.0,1.0
2023-07-03,3.2,3.2,3.01,3.01,4220,3.2,3.2,3.01,3.01,4220,0.0,1.0
2023-07-05,3.16,3.22,3.1358,3.22,5869,3.16,3.22,3.1358,3.22,5869,0.0,1.0
2023-07-06,3.078,3.14,3.03,3.12,2612,3.078,3.14,3.03,3.12,2612,0.0,1.0
2023-07-07,3.125,3.21,3.03,3.03,13183,3.125,3.21,3.03,3.03,13183,0.0,1.0
2023-07-10,2.98,3.08,2.87,3.08,30298,2.98,3.08,2.87,3.08,30298,0.0,1.0
2023-07-11,3.0042,3.132,2.99,3.0,8564,3.0042,3.132,2.99,3.0,8564,0.0,1.0
2023-07-12,2.9804,3.097,2.965,3.097,3688,2.9804,3.097,2.965,3.097,3688,0.0,1.0
2023-07-13,3.01,3.0989,2.94,2.98,14071,3.01,3.0989,2.94,2.98,14071,0.0,1.0
2023-07-14,3.04,3.13,2.99,2.99,5366,3.04,3.13,2.99,2.99,5366,0.0,1.0
2023-07-17,3.11,3.1752,3.075,3.1,10109,3.11,3.1752,3.075,3.1,10109,0.0,1.0
2023-07-18,3.12,3.1408,3.05,3.05,5252,3.12,3.1408,3.05,3.05,5252,0.0,1.0
2023-07-19,3.115,3.19,3.0984,3.19,13036,3.115,3.19,3.0984,3.19,13036,0.0,1.0
2023-07-20,3.07,3.16,3.07,3.16,6012,3.07,3.16,3.07,3.16,6012,0.0,1.0
2023-07-21,3.0,3.17,3.0,3.17,14309,3.0,3.17,3.0,3.17,14309,0.0,1.0
2023-07-24,3.03,3.06,3.0,3.0,10039,3.03,3.06,3.0,3.0,10039,0.0,1.0
2023-07-25,2.94,3.04,2.94,3.01,18852,2.94,3.04,2.94,3.01,18852,0.0,1.0
2023-07-26,2.93,3.0176,2.91,3.0176,6825,2.93,3.0176,2.91,3.0176,6825,0.0,1.0
2023-07-27,2.945,3.001,2.91,2.9147,14764,2.945,3.001,2.91,2.9147,14764,0.0,1.0
2023-07-28,3.09,3.09,2.81,3.0025,33865,3.09,3.09,2.81,3.0025,33865,0.0,1.0
2023-07-31,3.02,3.06,2.9638,3.04,12176,3.02,3.06,2.9638,3.04,12176,0.0,1.0
2023-08-01,3.03,3.09,3.0201,3.0201,8015,3.03,3.09,3.0201,3.0201,8015,0.0,1.0
2023-08-02,2.9,3.08,2.9,3.08,9833,2.9,3.08,2.9,3.08,9833,0.0,1.0
2023-08-03,2.9658,3.04,2.91,3.04,5399,2.9658,3.04,2.91,3.04,5399,0.0,1.0
2023-08-04,2.95,3.0666,2.93,2.93,4918,2.95,3.0666,2.93,2.93,4918,0.0,1.0
2023-08-07,2.9147,3.05,2.8801,3.05,6888,2.9147,3.05,2.8801,3.05,6888,0.0,1.0
2023-08-08,2.79,2.9,2.7,2.9,9703,2.79,2.9,2.7,2.9,9703,0.0,1.0
2023-08-09,2.83,2.83,2.79,2.795,4968,2.83,2.83,2.79,2.795,4968,0.0,1.0
2023-08-10,2.775,2.801,2.7249,2.8,4187,2.775,2.801,2.7249,2.8,4187,0.0,1.0
2023-08-11,2.71,2.79,2.62,2.735,16771,2.71,2.79,2.62,2.735,16771,0.0,1.0
2023-08-14,2.67,2.7255,2.62,2.71,5265,2.67,2.7255,2.62,2.71,5265,0.0,1.0
2023-08-15,2.68,2.6975,2.59,2.67,5607,2.68,2.6975,2.59,2.67,5607,0.0,1.0
2023-08-16,2.59,2.75,2.5001,2.66,7529,2.59,2.75,2.5001,2.66,7529,0.0,1.0
2023-08-17,2.53,2.6,2.52,2.5796,9301,2.53,2.6,2.52,2.5796,9301,0.0,1.0
2023-08-18,2.575,2.6197,2.5051,2.58,12931,2.575,2.6197,2.5051,2.58,12931,0.0,1.0
2023-08-21,2.61,2.6699,2.57,2.62,6442,2.61,2.6699,2.57,2.62,6442,0.0,1.0
2023-08-22,2.54,2.6735,2.54,2.645,3543,2.54,2.6735,2.54,2.645,3543,0.0,1.0
2023-08-23,2.5917,2.68,2.518,2.55,5291,2.5917,2.68,2.518,2.55,5291,0.0,1.0
2023-08-24,2.63,2.75,2.57,2.6,7258,2.63,2.75,2.57,2.6,7258,0.0,1.0
2023-08-25,2.75,2.808,2.64,2.64,4306,2.75,2.808,2.64,2.64,4306,0.0,1.0
2023-08-28,2.7,2.8,2.65,2.65,16010,2.7,2.8,2.65,2.65,16010,0.0,1.0
2023-08-29,2.76,2.789,2.7399,2.75,6447,2.76,2.789,2.7399,2.75,6447,0.0,1.0
2023-08-30,2.85,2.85,2.8,2.8,14876,2.85,2.85,2.8,2.8,14876,0.0,1.0
2023-08-31,2.9399,2.9499,2.75,2.83,18483,2.9399,2.9499,2.75,2.83,18483,0.0,1.0
2023-09-01,2.87,2.93,2.86,2.88,7582,2.87,2.93,2.86,2.88,7582,0.0,1.0
2023-09-05,3.0201,3.08,2.89,2.9,14754,3.0201,3.08,2.89,2.9,14754,0.0,1.0
2023-09-06,2.805,2.9,2.77,2.83,27730,2.805,2.9,2.77,2.83,27730,0.0,1.0
2023-09-07,2.8,2.81,2.785,2.805,2069,2.8,2.81,2.785,2.805,2069,0.0,1.0
2023-09-08,2.78,2.78,2.76,2.76,2754,2.78,2.78,2.76,2.76,2754,0.0,1.0
2023-09-11,2.85,2.95,2.8101,2.8201,17328,2.85,2.95,2.8101,2.8201,17328,0.0,1.0
2023-09-12,2.84,2.9,2.79,2.9,6169,2.84,2.9,2.79,2.9,6169,0.0,1.0
2023-09-13,2.66,2.8325,2.6001,2.8325,7594,2.66,2.8325,2.6001,2.8325,7594,0.0,1.0
2023-09-14,2.88,2.88,2.625,2.69,4856,2.88,2.88,2.625,2.69,4856,0.0,1.0
2023-09-15,2.66,2.7865,2.66,2.76,5023,2.66,2.7865,2.66,2.76,5023,0.0,1.0
2023-09-18,2.64,2.71,2.625,2.6908,13504,2.64,2.71,2.625,2.6908,13504,0.0,1.0
2023-09-19,2.645,2.69,2.54,2.69,9832,2.645,2.69,2.54,2.69,9832,0.0,1.0
2023-09-20,2.67,2.68,2.6501,2.6501,732,2.67,2.68,2.6501,2.6501,732,0.0,1.0
2023-09-21,2.7,2.7001,2.7,2.7,2104,2.7,2.7001,2.7,2.7,2104,0.0,1.0
2023-09-22,2.53,2.6214,2.52,2.5613,8333,2.53,2.6214,2.52,2.5613,8333,0.0,1.0
2023-09-25,2.49,2.5,2.38,2.45,9559,2.49,2.5,2.38,2.45,9559,0.0,1.0
2023-09-26,2.59,2.62,2.48,2.53,3038,2.59,2.62,2.48,2.53,3038,0.0,1.0
2023-09-27,2.5,2.79,2.48,2.74,54275,2.5,2.79,2.48,2.74,54275,0.0,1.0
2023-09-28,2.51,2.593,2.49,2.593,1527,2.51,2.593,2.49,2.593,1527,0.0,1.0
2023-09-29,2.6499,2.69,2.4738,2.4738,2739,2.6499,2.69,2.4738,2.4738,2739,0.0,1.0
2023-10-02,2.49,2.6,2.49,2.6,4495,2.49,2.6,2.49,2.6,4495,0.0,1.0
2023-10-03,2.42,2.62,2.4,2.46,6004,2.42,2.62,2.4,2.46,6004,0.0,1.0
2023-10-04,2.43,2.5,2.42,2.5,1026,2.43,2.5,2.42,2.5,1026,0.0,1.0
2023-10-05,2.39,2.39,2.3898,2.3898,898,2.39,2.39,2.3898,2.3898,898,0.0,1.0
2023-10-06,2.4399,2.4399,2.38,2.39,3583,2.4399,2.4399,2.38,2.39,3583,0.0,1.0
2023-10-09,2.16,2.36,2.16,2.35,16257,2.16,2.36,2.16,2.35,16257,0.0,1.0
2023-10-10,2.41,2.41,2.2,2.27,21054,2.41,2.41,2.2,2.27,21054,0.0,1.0
2023-10-11,2.34,2.41,2.31,2.3314,3301,2.34,2.41,2.31,2.3314,3301,0.0,1.0
2023-10-12,2.276,2.32,2.2401,2.2401,3076,2.276,2.32,2.2401,2.2401,3076,0.0,1.0
2023-10-13,2.28,2.28,2.17,2.2607,1835,2.28,2.28,2.17,2.2607,1835,0.0,1.0
2023-10-16,2.3,2.3,2.1931,2.3,4111,2.3,2.3,2.1931,2.3,4111,0.0,1.0
2023-10-17,2.29,2.29,2.26,2.261,761,2.29,2.29,2.26,2.261,761,0.0,1.0
2023-10-18,2.1601,2.225,2.12,2.22,5713,2.1601,2.225,2.12,2.22,5713,0.0,1.0
2023-10-19,2.101,2.17,2.1,2.17,1889,2.101,2.17,2.1,2.17,1889,0.0,1.0
2023-10-20,2.06,2.09,1.9056,2.05,16451,2.06,2.09,1.9056,2.05,16451,0.0,1.0
2023-10-23,1.92,2.0226,1.88,2.0,17661,1.92,2.0226,1.88,2.0,17661,0.0,1.0
2023-10-24,1.95,2.01,1.95,2.01,2085,1.95,2.01,1.95,2.01,2085,0.0,1.0
2023-10-25,1.9119,1.971,1.9119,1.971,828,1.9119,1.971,1.9119,1.971,828,0.0,1.0
2023-10-26,1.9,1.9015,1.85,1.85,1855,1.9,1.9015,1.85,1.85,1855,0.0,1.0
2023-10-27,1.925,1.995,1.81,1.98,13998,1.925,1.995,1.81,1.98,13998,0.0,1.0
2023-10-30,2.01,2.02,1.95,1.99,5103,2.01,2.02,1.95,1.99,5103,0.0,1.0
2023-10-31,2.03,2.04,2.0,2.01,10802,2.03,2.04,2.0,2.01,10802,0.0,1.0
2023-11-01,2.13,2.1899,2.03,2.1301,10326,2.13,2.1899,2.03,2.1301,10326,0.0,1.0
2023-11-02,2.16,2.17,2.13,2.13,5921,2.16,2.17,2.13,2.13,5921,0.0,1.0
2023-11-03,2.175,2.19,2.15,2.17,11600,2.175,2.19,2.15,2.17,11600,0.0,1.0
2023-11-06,2.155,2.18,2.14,2.14,3501,2.155,2.18,2.14,2.14,3501,0.0,1.0
2023-11-07,2.15,2.15,2.11,2.13,3118,2.15,2.15,2.11,2.13,3118,0.0,1.0
2023-11-08,2.16,2.1609,2.1,2.1609,3861,2.16,2.1609,2.1,2.1609,3861,0.0,1.0
2023-11-09,2.01,2.1399,2.01,2.11,6986,2.01,2.1399,2.01,2.11,6986,0.0,1.0
2023-11-10,1.94,2.0,1.9214,2.0,5184,1.94,2.0,1.9214,2.0,5184,0.0,1.0
2023-11-13,1.91,2.055,1.85,1.85,5576,1.91,2.055,1.85,1.85,5576,0.0,1.0
2023-11-14,1.92,1.9801,1.91,1.9801,5344,1.92,1.9801,1.91,1.9801,5344,0.0,1.0
2023-11-15,2.0,2.0,1.93,1.93,14729,2.0,2.0,1.93,1.93,14729,0.0,1.0
2023-11-16,1.92,2.09,1.92,2.0053,6385,1.92,2.09,1.92,2.0053,6385,0.0,1.0
2023-11-17,1.98,1.98,1.94,1.98,2985,1.98,1.98,1.94,1.98,2985,0.0,1.0
2023-11-20,2.005,2.005,1.96,1.98,1265,2.005,2.005,1.96,1.98,1265,0.0,1.0
2023-11-21,2.14,2.8,1.83,2.16,4485654,2.14,2.8,1.83,2.16,4485654,0.0,1.0
2023-11-22,2.1083,2.16,1.99,2.16,178866,2.1083,2.16,1.99,2.16,178866,0.0,1.0
2023-11-24,2.04,2.11,1.98,2.1,42219,2.04,2.11,1.98,2.1,42219,0.0,1.0
2023-11-27,2.38,2.39,2.07,2.14,170382,2.38,2.39,2.07,2.14,170382,0.0,1.0
2023-11-28,2.34,2.44,2.22,2.3261,58899,2.34,2.44,2.22,2.3261,58899,0.0,1.0
2023-11-29,2.3155,2.3697,2.2601,2.3,40587,2.3155,2.3697,2.2601,2.3,40587,0.0,1.0
2023-11-30,2.35,2.42,2.23,2.23,75790,2.35,2.42,2.23,2.23,75790,0.0,1.0
2023-12-01,2.44,2.46,2.31,2.31,42143,2.44,2.46,2.31,2.31,42143,0.0,1.0
2023-12-04,2.32,2.47,2.26,2.44,41641,2.32,2.47,2.26,2.44,41641,0.0,1.0
2023-12-05,2.25,2.44,2.2,2.2,74229,2.25,2.44,2.2,2.2,74229,0.0,1.0
2023-12-06,2.31,2.42,2.0601,2.2669,70436,2.31,2.42,2.0601,2.2669,70436,0.0,1.0
2023-12-07,2.22,2.38,2.22,2.35,18811,2.22,2.38,2.22,2.35,18811,0.0,1.0
2023-12-08,2.1398,2.3207,1.98,2.3,30570,2.1398,2.3207,1.98,2.3,30570,0.0,1.0
2023-12-11,2.0401,2.1599,1.97,2.1421,32960,2.0401,2.1599,1.97,2.1421,32960,0.0,1.0
2023-12-12,2.02,2.17,1.95,2.17,36449,2.02,2.17,1.95,2.17,36449,0.0,1.0
2023-12-13,2.007,2.1512,1.97,2.05,53119,2.007,2.1512,1.97,2.05,53119,0.0,1.0
2023-12-14,2.01,2.1119,1.97,2.05,39970,2.01,2.1119,1.97,2.05,39970,0.0,1.0
2023-12-15,2.025,2.1,1.97,2.01,25381,2.025,2.1,1.97,2.01,25381,0.0,1.0
2023-12-18,2.06,2.2,1.99,2.12,54097,2.06,2.2,1.99,2.12,54097,0.0,1.0
2023-12-19,2.07,2.115,2.0,2.08,25981,2.07,2.115,2.0,2.08,25981,0.0,1.0
2023-12-20,2.08,2.17,2.0,2.11,46203,2.08,2.17,2.0,2.11,46203,0.0,1.0
2023-12-21,2.135,2.1685,2.03,2.1,18491,2.135,2.1685,2.03,2.1,18491,0.0,1.0
2023-12-22,2.1,2.19,2.07,2.1,18312,2.1,2.19,2.07,2.1,18312,0.0,1.0
2023-12-26,2.14,2.18,2.09,2.09,37304,2.14,2.18,2.09,2.09,37304,0.0,1.0
2023-12-27,2.2,2.2499,2.11,2.13,14668,2.2,2.2499,2.11,2.13,14668,0.0,1.0
2023-12-28,2.12,2.1998,2.1,2.15,15438,2.12,2.1998,2.1,2.15,15438,0.0,1.0
2023-12-29,2.2,2.2003,2.12,2.13,11376,2.2,2.2003,2.12,2.13,11376,0.0,1.0
2024-01-02,2.07,2.2495,2.07,2.2495,18473,2.07,2.2495,2.07,2.2495,18473,0.0,1.0
2024-01-03,2.06,2.18,2.03,2.14,19946,2.06,2.18,2.03,2.14,19946,0.0,1.0
2024-01-04,1.99,2.13,1.99,2.1,14498,1.99,2.13,1.99,2.1,14498,0.0,1.0
2024-01-05,2.065,2.11,2.0,2.03,30358,2.065,2.11,2.0,2.03,30358,0.0,1.0
2024-01-08,2.095,2.13,2.03,2.06,10701,2.095,2.13,2.03,2.06,10701,0.0,1.0
2024-01-09,2.02,2.1265,2.02,2.125,5509,2.02,2.1265,2.02,2.125,5509,0.0,1.0
2024-01-10,2.05,2.1099,1.99,2.03,9973,2.05,2.1099,1.99,2.03,9973,0.0,1.0
2024-01-11,2.02,2.0999,2.01,2.04,16152,2.02,2.0999,2.01,2.04,16152,0.0,1.0
2024-01-12,2.0,2.15,1.98,1.98,19812,2.0,2.15,1.98,1.98,19812,0.0,1.0
2024-01-16,1.9899,2.0201,1.96,2.01,20331,1.9899,2.0201,1.96,2.01,20331,0.0,1.0
2024-01-17,2.0,2.025,1.96,2.0,10037,2.0,2.025,1.96,2.0,10037,0.0,1.0
2024-01-18,2.0,2.02,1.94,1.9601,11487,2.0,2.02,1.94,1.9601,11487,0.0,1.0
2024-01-19,1.93,1.9905,1.87,1.96,12703,1.93,1.9905,1.87,1.96,12703,0.0,1.0
2024-01-22,1.96,1.9848,1.9,1.93,10248,1.96,1.9848,1.9,1.93,10248,0.0,1.0
2024-01-23,2.0,2.01,1.92,2.01,13768,2.0,2.01,1.92,2.01,13768,0.0,1.0
2024-01-24,1.985,2.08,1.91,2.01,21481,1.985,2.08,1.91,2.01,21481,0.0,1.0
2024-01-25,1.95,2.09,1.92,1.98,28868,1.95,2.09,1.92,1.98,28868,0.0,1.0
2024-01-26,1.96,2.0034,1.94,1.995,12521,1.96,2.0034,1.94,1.995,12521,0.0,1.0
2024-01-29,2.1,2.17,1.96,2.04,83927,2.1,2.17,1.96,2.04,83927,0.0,1.0
2024-01-30,2.105,2.27,1.94,2.21,104314,2.105,2.27,1.94,2.21,104314,0.0,1.0
2024-01-31,2.11,2.15,2.02,2.09,17693,2.11,2.15,2.02,2.09,17693,0.0,1.0
2024-02-01,2.06,2.085,1.99,2.06,22806,2.06,2.085,1.99,2.06,22806,0.0,1.0
2024-02-02,2.09,2.1391,2.01,2.07,22961,2.09,2.1391,2.01,2.07,22961,0.0,1.0
2024-02-05,2.02,2.13,2.01,2.13,10423,2.02,2.13,2.01,2.13,10423,0.0,1.0
2024-02-06,2.03,2.05,2.03,2.05,1268,2.03,2.05,2.03,2.05,1268,0.0,1.0
2024-02-07,2.03,2.0999,2.0299,2.08,22944,2.03,2.0999,2.0299,2.08,22944,0.0,1.0
2024-02-08,2.0,2.08,2.0,2.07,8490,2.0,2.08,2.0,2.07,8490,0.0,1.0
2024-02-09,2.06,2.0843,2.0,2.0532,25825,2.06,2.0843,2.0,2.0532,25825,0.0,1.0
2024-02-12,2.055,2.115,2.01,2.1,21370,2.055,2.115,2.01,2.1,21370,0.0,1.0
2024-02-13,2.0305,2.05,2.0,2.02,10925,2.0305,2.05,2.0,2.02,10925,0.0,1.0
2024-02-14,2.04,2.13,2.02,2.0434,7824,2.04,2.13,2.02,2.0434,7824,0.0,1.0
2024-02-15,2.1,2.15,2.06,2.06,9393,2.1,2.15,2.06,2.06,9393,0.0,1.0
2024-02-16,2.0769,2.1001,2.01,2.0959,5268,2.0769,2.1001,2.01,2.0959,5268,0.0,1.0
2024-02-20,2.07,2.09,2.0,2.04,7046,2.07,2.09,2.0,2.04,7046,0.0,1.0
2024-02-21,2.05,2.1,2.01,2.08,15948,2.05,2.1,2.01,2.08,15948,0.0,1.0
2024-02-22,2.1,2.1,2.06,2.06,13450,2.1,2.1,2.06,2.06,13450,0.0,1.0
2024-02-23,2.06,2.18,2.06,2.1,68749,2.06,2.18,2.06,2.1,68749,0.0,1.0
2024-02-26,2.1,2.1001,2.06,2.06,28134,2.1,2.1001,2.06,2.06,28134,0.0,1.0
2024-02-27,2.1,2.1,2.02,2.0999,24984,2.1,2.1,2.02,2.0999,24984,0.0,1.0
2024-02-28,2.0801,2.15,2.04,2.06,61710,2.0801,2.15,2.04,2.06,61710,0.0,1.0
2024-02-29,2.14,2.14,2.08,2.12,7685,2.14,2.14,2.08,2.12,7685,0.0,1.0
2024-03-01,2.13,2.16,2.06,2.16,13034,2.13,2.16,2.06,2.16,13034,0.0,1.0
2024-03-04,2.14,2.14,2.0401,2.06,13015,2.14,2.14,2.0401,2.06,13015,0.0,1.0
2024-03-05,2.1,2.1386,2.03,2.13,12441,2.1,2.1386,2.03,2.13,12441,0.0,1.0
2024-03-06,2.13,2.2,2.09,2.2,19560,2.13,2.2,2.09,2.2,19560,0.0,1.0
2024-03-07,2.16,2.2,2.1,2.12,39452,2.16,2.2,2.1,2.12,39452,0.0,1.0
2024-03-08,2.21,2.25,2.16,2.17,30513,2.21,2.25,2.16,2.17,30513,0.0,1.0
2024-03-11,2.25,2.25,2.16,2.2,19259,2.25,2.25,2.16,2.2,19259,0.0,1.0
2024-03-12,2.14,2.25,2.11,2.24,8457,2.14,2.25,2.11,2.24,8457,0.0,1.0
2024-03-13,2.24,2.24,2.12,2.14,5490,2.24,2.24,2.12,2.14,5490,0.0,1.0
2024-03-14,2.14,2.25,2.1,2.25,11993,2.14,2.25,2.1,2.25,11993,0.0,1.0
2024-03-15,2.12,2.2,2.12,2.165,2100,2.12,2.2,2.12,2.165,2100,0.0,1.0
2024-03-18,2.19,2.2,2.0379,2.14,15338,2.19,2.2,2.0379,2.14,15338,0.0,1.0
2024-03-19,2.18,2.23,2.17,2.2,8338,2.18,2.23,2.17,2.2,8338,0.0,1.0
2024-03-20,2.23,2.25,2.18,2.2,9717,2.23,2.25,2.18,2.2,9717,0.0,1.0
2024-03-21,2.19,2.23,2.19,2.215,15665,2.19,2.23,2.19,2.215,15665,0.0,1.0
2024-03-22,2.23,2.23,2.12,2.19,17758,2.23,2.23,2.12,2.19,17758,0.0,1.0
2024-03-25,2.19,2.24,2.17,2.23,19009,2.19,2.24,2.17,2.23,19009,0.0,1.0
2024-03-26,2.18,2.26,2.18,2.24,8120,2.18,2.26,2.18,2.24,8120,0.0,1.0
2024-03-27,2.26,2.26,2.21,2.2333,11264,2.26,2.26,2.21,2.2333,11264,0.0,1.0
2024-03-28,2.22,2.3,2.22,2.29,7246,2.22,2.3,2.22,2.29,7246,0.0,1.0
2024-04-01,2.31,2.71,2.22,2.29,74844,2.31,2.71,2.22,2.29,74844,0.0,1.0
2024-04-02,2.245,2.4,2.06,2.4,25637,2.245,2.4,2.06,2.4,25637,0.0,1.0
2024-04-03,2.29,2.32,2.21,2.3,5112,2.29,2.32,2.21,2.3,5112,0.0,1.0
2024-04-04,2.33,2.52,2.15,2.29,32290,2.33,2.52,2.15,2.29,32290,0.0,1.0
2024-04-05,2.35,2.57,2.2501,2.35,38984,2.35,2.57,2.2501,2.35,38984,0.0,1.0
2024-04-08,2.4,2.5,2.29,2.44,9801,2.4,2.5,2.29,2.44,9801,0.0,1.0
2024-04-09,2.26,2.498,2.25,2.38,20911,2.26,2.498,2.25,2.38,20911,0.0,1.0
2024-04-10,2.35,2.4241,2.21,2.21,11769,2.35,2.4241,2.21,2.21,11769,0.0,1.0
2024-04-11,2.28,2.34,2.2,2.3148,11677,2.28,2.34,2.2,2.3148,11677,0.0,1.0
2024-04-12,2.1,2.34,2.1,2.3155,14349,2.1,2.34,2.1,2.3155,14349,0.0,1.0
2024-04-15,2.07,2.21,2.02,2.2,20092,2.07,2.21,2.02,2.2,20092,0.0,1.0
2024-04-16,2.08,2.2909,2.03,2.07,13213,2.08,2.2909,2.03,2.07,13213,0.0,1.0
2024-04-17,1.96,2.11,1.94,2.095,32005,1.96,2.11,1.94,2.095,32005,0.0,1.0
2024-04-18,1.97,2.07,1.96,2.0,10459,1.97,2.07,1.96,2.0,10459,0.0,1.0
2024-04-19,1.98,2.07,1.96,1.96,7822,1.98,2.07,1.96,1.96,7822,0.0,1.0
2024-04-22,1.98,2.05,1.91,2.0,8684,1.98,2.05,1.91,2.0,8684,0.0,1.0
2024-04-23,1.97,1.9759,1.96,1.9601,3761,1.97,1.9759,1.96,1.9601,3761,0.0,1.0
2024-04-24,1.94,1.96,1.93,1.96,5741,1.94,1.96,1.93,1.96,5741,0.0,1.0
2024-04-25,1.92,1.9703,1.91,1.94,12346,1.92,1.9703,1.91,1.94,12346,0.0,1.0
2024-04-26,1.98,2.01,1.91,2.0,8665,1.98,2.01,1.91,2.0,8665,0.0,1.0
2024-04-29,1.97,2.02,1.95,1.98,8739,1.97,2.02,1.95,1.98,8739,0.0,1.0
2024-04-30,2.07,2.25,2.0,2.0,45491,2.07,2.25,2.0,2.0,45491,0.0,1.0
2024-05-01,2.09,2.12,2.0001,2.12,27382,2.09,2.12,2.0001,2.12,27382,0.0,1.0
2024-05-02,2.03,2.21,2.01,2.09,10925,2.03,2.21,2.01,2.09,10925,0.0,1.0
2024-05-03,2.09,2.15,2.0,2.1,3218,2.09,2.15,2.0,2.1,3218,0.0,1.0
2024-05-06,2.11,2.32,2.11,2.32,20955,2.11,2.32,2.11,2.32,20955,0.0,1.0
2024-05-07,2.07,2.15,2.07,2.15,15852,2.07,2.15,2.07,2.15,15852,0.0,1.0
2024-05-08,2.02,2.14,2.02,2.0701,5296,2.02,2.14,2.02,2.0701,5296,0.0,1.0
2024-05-09,2.1418,2.2,2.0,2.15,150476,2.1418,2.2,2.0,2.15,150476,0.0,1.0
2024-05-10,2.09,2.12,2.0525,2.12,9250,2.09,2.12,2.0525,2.12,9250,0.0,1.0
2024-05-13,2.135,2.15,2.08,2.08,13257,2.135,2.15,2.08,2.08,13257,0.0,1.0
2024-05-14,2.13,2.175,2.09,2.1,8655,2.13,2.175,2.09,2.1,8655,0.0,1.0
2024-05-15,2.05,2.23,2.05,2.13,6646,2.05,2.23,2.05,2.13,6646,0.0,1.0
2024-05-16,2.2374,2.24,2.04,2.09,26728,2.2374,2.24,2.04,2.09,26728,0.0,1.0
2024-05-17,2.38,2.43,2.22,2.25,58790,2.38,2.43,2.22,2.25,58790,0.0,1.0
2024-05-20,2.465,2.5,2.33,2.38,44454,2.465,2.5,2.33,2.38,44454,0.0,1.0
2024-05-21,2.455,2.49,2.3153,2.49,24578,2.455,2.49,2.3153,2.49,24578,0.0,1.0
2024-05-22,2.38,2.42,2.3,2.42,11238,2.38,2.42,2.3,2.42,11238,0.0,1.0
2024-05-23,2.44,2.49,2.2001,2.3427,16611,2.44,2.49,2.2001,2.3427,16611,0.0,1.0
2024-05-24,2.47,2.47,2.3176,2.4,8476,2.47,2.47,2.3176,2.4,8476,0.0,1.0
2024-05-28,2.42,2.46,2.26,2.39,21549,2.42,2.46,2.26,2.39,21549,0.0,1.0
2024-05-29,2.3,2.4399,2.3,2.42,11853,2.3,2.4399,2.3,2.42,11853,0.0,1.0
2024-05-30,2.36,2.4099,2.22,2.28,18570,2.36,2.4099,2.22,2.28,18570,0.0,1.0
2024-05-31,2.3599,2.39,2.29,2.33,4885,2.3599,2.39,2.29,2.33,4885,0.0,1.0
2024-06-03,2.41,2.5,2.3,2.39,46195,2.41,2.5,2.3,2.39,46195,0.0,1.0
2024-06-04,2.67,2.72,2.31,2.38,102919,2.67,2.72,2.31,2.38,102919,0.0,1.0
2024-06-05,2.57,2.66,2.5,2.6,117982,2.57,2.66,2.5,2.6,117982,0.0,1.0
2024-06-06,2.5566,2.59,2.35,2.54,61163,2.5566,2.59,2.35,2.54,61163,0.0,1.0
2024-06-07,2.47,2.56,2.4,2.51,39843,2.47,2.56,2.4,2.51,39843,0.0,1.0
2024-06-10,2.53,2.59,2.41,2.5,64601,2.53,2.59,2.41,2.5,64601,0.0,1.0
2024-06-11,2.76,2.8452,2.52,2.55,141084,2.76,2.8452,2.52,2.55,141084,0.0,1.0
2024-06-12,3.14,3.3,2.83,2.83,335112,3.14,3.3,2.83,2.83,335112,0.0,1.0
2024-06-13,3.63,3.85,3.0,3.1,298360,3.63,3.85,3.0,3.1,298360,0.0,1.0
2024-06-14,3.35,4.48,3.1,3.76,677332,3.35,4.48,3.1,3.76,677332,0.0,1.0
2024-06-17,3.21,3.36,3.2,3.36,134508,3.21,3.36,3.2,3.36,134508,0.0,1.0
2024-06-18,2.73,3.055,2.61,3.0,208733,2.73,3.055,2.61,3.0,208733,0.0,1.0
2024-06-20,2.71,2.84,2.6501,2.72,64288,2.71,2.84,2.6501,2.72,64288,0.0,1.0
2024-06-21,2.725,2.78,2.62,2.77,39842,2.725,2.78,2.62,2.77,39842,0.0,1.0
2024-06-24,2.87,2.9699,2.76,2.94,63764,2.87,2.9699,2.76,2.94,63764,0.0,1.0
2024-06-25,2.84,3.02,2.7501,2.91,65632,2.84,3.02,2.7501,2.91,65632,0.0,1.0
2024-06-26,2.65,2.8399,2.61,2.81,62754,2.65,2.8399,2.61,2.81,62754,0.0,1.0
2024-06-27,2.56,2.7399,2.55,2.67,46750,2.56,2.7399,2.55,2.67,46750,0.0,1.0
2024-06-28,2.58,2.69,2.55,2.6,89798,2.58,2.69,2.55,2.6,89798,0.0,1.0
2024-07-01,2.61,2.7079,2.55,2.66,41943,2.61,2.7079,2.55,2.66,41943,0.0,1.0
2024-07-02,2.4,2.73,2.3,2.73,93423,2.4,2.73,2.3,2.73,93423,0.0,1.0
2024-07-03,2.42,2.4799,2.36,2.39,21732,2.42,2.4799,2.36,2.39,21732,0.0,1.0
2024-07-05,2.42,2.44,2.3,2.42,28126,2.42,2.44,2.3,2.42,28126,0.0,1.0
2024-07-08,2.58,2.6605,2.42,2.49,98066,2.58,2.6605,2.42,2.49,98066,0.0,1.0
2024-07-09,2.96,3.05,2.61,2.61,211124,2.96,3.05,2.61,2.61,211124,0.0,1.0
2024-07-10,3.16,3.2244,2.83,2.99,83634,3.16,3.2244,2.83,2.99,83634,0.0,1.0
2024-07-11,3.26,3.3399,3.02,3.19,122106,3.26,3.3399,3.02,3.19,122106,0.0,1.0
2024-07-12,3.47,3.55,3.1625,3.31,116350,3.47,3.55,3.1625,3.31,116350,0.0,1.0
2024-07-15,3.37,3.57,3.1801,3.47,163691,3.37,3.57,3.1801,3.47,163691,0.0,1.0
2024-07-16,3.66,3.78,3.38,3.44,161088,3.66,3.78,3.38,3.44,161088,0.0,1.0
2024-07-17,3.64,3.78,3.61,3.63,113658,3.64,3.78,3.61,3.63,113658,0.0,1.0
2024-07-18,3.9,4.12,3.64,3.65,188420,3.9,4.12,3.64,3.65,188420,0.0,1.0
2024-07-19,4.5,4.5599,3.87,3.89,177771,4.5,4.5599,3.87,3.89,177771,0.0,1.0
2024-07-22,3.81,4.69,3.75,4.55,321462,3.81,4.69,3.75,4.55,321462,0.0,1.0
2024-07-23,3.61,4.0893,3.48,3.85,213722,3.61,4.0893,3.48,3.85,213722,0.0,1.0
2024-07-24,3.69,3.8699,3.39,3.68,155887,3.69,3.8699,3.39,3.68,155887,0.0,1.0
2024-07-25,3.52,3.9216,3.35,3.82,195163,3.52,3.9216,3.35,3.82,195163,0.0,1.0
2024-07-26,3.71,3.8626,3.5,3.56,133251,3.71,3.8626,3.5,3.56,133251,0.0,1.0
2024-07-29,3.22,3.7077,3.165,3.7,129614,3.22,3.7077,3.165,3.7,129614,0.0,1.0
2024-07-30,3.3,3.33,3.1,3.19,47555,3.3,3.33,3.1,3.19,47555,0.0,1.0
2024-07-31,3.19,3.33,2.98,3.24,108171,3.19,3.33,2.98,3.24,108171,0.0,1.0
2024-08-01,3.07,3.24,2.99,3.24,74704,3.07,3.24,2.99,3.24,74704,0.0,1.0
2024-08-02,3.15,3.21,2.93,3.01,74085,3.15,3.21,2.93,3.01,74085,0.0,1.0
2024-08-05,2.73,2.94,2.64,2.82,76191,2.73,2.94,2.64,2.82,76191,0.0,1.0
2024-08-06,2.63,2.9499,2.49,2.9,162963,2.63,2.9499,2.49,2.9,162963,0.0,1.0
2024-08-07,2.4,2.68,2.3,2.63,128945,2.4,2.68,2.3,2.63,128945,0.0,1.0
2024-08-08,2.7,2.88,2.4,2.41,91872,2.7,2.88,2.4,2.41,91872,0.0,1.0
2024-08-09,2.6193,2.75,2.5,2.68,64805,2.6193,2.75,2.5,2.68,64805,0.0,1.0
2024-08-12,2.47,2.79,2.46,2.66,70008,2.47,2.79,2.46,2.66,70008,0.0,1.0
2024-08-13,2.55,2.72,2.45,2.65,41055,2.55,2.72,2.45,2.65,41055,0.0,1.0
2024-08-14,2.56,2.68,2.43,2.58,75331,2.56,2.68,2.43,2.58,75331,0.0,1.0
2024-08-15,2.6,2.72,2.4287,2.62,93524,2.6,2.72,2.4287,2.62,93524,0.0,1.0
2024-08-16,2.53,2.7203,2.43,2.54,66707,2.53,2.7203,2.43,2.54,66707,0.0,1.0
2024-08-19,2.4258,2.6,2.38,2.5503,107973,2.4258,2.6,2.38,2.5503,107973,0.0,1.0
2024-08-20,2.34,2.49,2.2598,2.45,44656,2.34,2.49,2.2598,2.45,44656,0.0,1.0
2024-08-21,2.31,2.46,2.24,2.3085,56323,2.31,2.46,2.24,2.3085,56323,0.0,1.0
2024-08-22,2.21,2.4417,2.18,2.36,63552,2.21,2.4417,2.18,2.36,63552,0.0,1.0
2024-08-23,2.37,2.4699,2.24,2.24,48263,2.37,2.4699,2.24,2.24,48263,0.0,1.0
2024-08-26,2.4,2.47,2.19,2.38,55971,2.4,2.47,2.19,2.38,55971,0.0,1.0
2024-08-27,2.3,2.44,2.22,2.44,70344,2.3,2.44,2.22,2.44,70344,0.0,1.0
2024-08-28,2.31,2.38,2.24,2.28,13351,2.31,2.38,2.24,2.28,13351,0.0,1.0
2024-08-29,2.25,2.4494,2.25,2.4,38623,2.25,2.4494,2.25,2.4,38623,0.0,1.0
2024-08-30,2.22,2.36,2.1,2.25,117507,2.22,2.36,2.1,2.25,117507,0.0,1.0
2024-09-03,2.22,2.42,2.09,2.21,168927,2.22,2.42,2.09,2.21,168927,0.0,1.0
2024-09-04,2.34,2.43,2.2,2.27,111037,2.34,2.43,2.2,2.27,111037,0.0,1.0
2024-09-05,2.328,2.3787,2.2,2.34,28598,2.328,2.3787,2.2,2.34,28598,0.0,1.0
2024-09-06,2.32,2.4128,2.2,2.4,106392,2.32,2.4128,2.2,2.4,106392,0.0,1.0
2024-09-09,2.25,2.426,2.15,2.3,109538,2.25,2.426,2.15,2.3,109538,0.0,1.0
2024-09-10,2.33,2.3874,2.19,2.27,85781,2.33,2.3874,2.19,2.27,85781,0.0,1.0
2024-09-11,2.3,2.37,2.2,2.37,110492,2.3,2.37,2.2,2.37,110492,0.0,1.0
2024-09-12,2.44,2.44,2.23,2.34,88076,2.44,2.44,2.23,2.34,88076,0.0,1.0
2024-09-13,2.4,2.5,2.2639,2.41,118226,2.4,2.5,2.2639,2.41,118226,0.0,1.0
2024-09-16,2.36,2.46,2.23,2.46,111579,2.36,2.46,2.23,2.46,111579,0.0,1.0
2024-09-17,2.14,2.418,2.06,2.34,104165,2.14,2.418,2.06,2.34,104165,0.0,1.0
2024-09-18,2.15,2.21,2.07,2.17,41230,2.15,2.21,2.07,2.17,41230,0.0,1.0
2024-09-19,2.02,2.16,2.0,2.16,98548,2.02,2.16,2.0,2.16,98548,0.0,1.0
2024-09-20,1.98,2.1342,1.8661,2.05,122833,1.98,2.1342,1.8661,2.05,122833,0.0,1.0
2024-09-23,2.04,2.11,1.96,2.0,131157,2.04,2.11,1.96,2.0,131157,0.0,1.0
2024-09-24,2.04,2.2,1.95,2.09,841814,2.04,2.2,1.95,2.09,841814,0.0,1.0
2024-09-25,2.03,2.08,1.95,2.04,75990,2.03,2.08,1.95,2.04,75990,0.0,1.0
2024-09-26,2.05,2.08,1.95,2.08,89130,2.05,2.08,1.95,2.08,89130,0.0,1.0
2024-09-27,2.02,2.05,1.99,2.05,12909,2.02,2.05,1.99,2.05,12909,0.0,1.0
2024-09-30,2.01,2.0399,1.9763,2.01,27982,2.01,2.0399,1.9763,2.01,27982,0.0,1.0
2024-10-01,1.95,2.0761,1.91,2.03,70172,1.95,2.0761,1.91,2.03,70172,0.0,1.0
2024-10-02,1.96,1.96,1.91,1.95,37423,1.96,1.96,1.91,1.95,37423,0.0,1.0
2024-10-03,1.945,2.0368,1.91,2.0,30688,1.945,2.0368,1.91,2.0,30688,0.0,1.0
2024-10-04,1.97,2.0252,1.91,1.97,29183,1.97,2.0252,1.91,1.97,29183,0.0,1.0
2024-10-07,2.0,2.035,1.94,2.0,32679,2.0,2.035,1.94,2.0,32679,0.0,1.0
2024-10-08,2.04,2.2599,2.0,2.01,230631,2.04,2.2599,2.0,2.01,230631,0.0,1.0
2024-10-09,2.35,2.55,2.1,2.15,435383,2.35,2.55,2.1,2.15,435383,0.0,1.0
2024-10-10,2.25,2.3592,2.19,2.31,101773,2.25,2.3592,2.19,2.31,101773,0.0,1.0
2024-10-11,2.46,2.48,2.2,2.28,82108,2.46,2.48,2.2,2.28,82108,0.0,1.0
2024-10-14,2.52,2.53,2.3104,2.45,52199,2.52,2.53,2.3104,2.45,52199,0.0,1.0
2024-10-15,2.75,2.75,2.4117,2.51,301283,2.75,2.75,2.4117,2.51,301283,0.0,1.0
2024-10-16,2.7,2.84,2.64,2.75,125464,2.7,2.84,2.64,2.75,125464,0.0,1.0
2024-10-17,2.7,2.8,2.48,2.7,78328,2.7,2.8,2.48,2.7,78328,0.0,1.0
2024-10-18,2.87,2.9499,2.64,2.73,153054,2.87,2.9499,2.64,2.73,153054,0.0,1.0
2024-10-21,2.93,3.12,2.7101,2.89,171971,2.93,3.12,2.7101,2.89,171971,0.0,1.0
2024-10-22,2.82,3.0183,2.73,2.93,59457,2.82,3.0183,2.73,2.93,59457,0.0,1.0
2024-10-23,2.65,2.79,2.55,2.79,52473,2.65,2.79,2.55,2.79,52473,0.0,1.0
2024-10-24,2.51,2.75,2.41,2.74,71563,2.51,2.75,2.41,2.74,71563,0.0,1.0
2024-10-25,2.53,2.735,2.43,2.55,41640,2.53,2.735,2.43,2.55,41640,0.0,1.0
2024-10-28,2.41,2.55,2.32,2.55,68495,2.41,2.55,2.32,2.55,68495,0.0,1.0
2024-10-29,2.32,2.39,2.3,2.39,36983,2.32,2.39,2.3,2.39,36983,0.0,1.0
2024-10-30,2.27,2.328,2.15,2.29,42487,2.27,2.328,2.15,2.29,42487,0.0,1.0
2024-10-31,2.15,2.29,2.15,2.2,55295,2.15,2.29,2.15,2.2,55295,0.0,1.0
2024-11-01,2.16,2.2461,2.04,2.2,31609,2.16,2.2461,2.04,2.2,31609,0.0,1.0
2024-11-04,2.15,2.5,2.07,2.19,155707,2.15,2.5,2.07,2.19,155707,0.0,1.0
2024-11-05,2.19,2.275,2.1,2.19,31388,2.19,2.275,2.1,2.19,31388,0.0,1.0
2024-11-06,2.19,2.2455,2.04,2.2,62596,2.19,2.2455,2.04,2.2,62596,0.0,1.0
2024-11-07,2.05,2.378,2.05,2.18,93024,2.05,2.378,2.05,2.18,93024,0.0,1.0
2024-11-08,2.12,2.1899,2.05,2.11,47108,2.12,2.1899,2.05,2.11,47108,0.0,1.0
2024-11-11,2.11,2.2189,2.09,2.1,73716,2.11,2.2189,2.09,2.1,73716,0.0,1.0
2024-11-12,2.08,2.2,2.03,2.1,52594,2.08,2.2,2.03,2.1,52594,0.0,1.0
2024-11-13,2.07,2.21,2.03,2.11,87648,2.07,2.21,2.03,2.11,87648,0.0,1.0
2024-11-14,1.99,2.14,1.98,2.06,49180,1.99,2.14,1.98,2.06,49180,0.0,1.0
2024-11-15,1.96,2.0817,1.93,2.0,60692,1.96,2.0817,1.93,2.0,60692,0.0,1.0
2024-11-18,2.0,2.11,1.99,2.0,89837,2.0,2.11,1.99,2.0,89837,0.0,1.0
2024-11-19,2.03,2.11,1.96,2.02,60651,2.03,2.11,1.96,2.02,60651,0.0,1.0
2024-11-20,2.01,2.09,1.9,2.05,95565,2.01,2.09,1.9,2.05,95565,0.0,1.0
2024-11-21,1.97,2.0438,1.97,2.02,53873,1.97,2.0438,1.97,2.02,53873,0.0,1.0
2024-11-22,1.96,2.02,1.9,2.0,99420,1.96,2.02,1.9,2.0,99420,0.0,1.0
2024-11-25,2.11,2.1427,1.98,2.0,99885,2.11,2.1427,1.98,2.0,99885,0.0,1.0
2024-11-26,2.05,2.1,1.97,2.08,92785,2.05,2.1,1.97,2.08,92785,0.0,1.0
2024-11-27,2.1,2.2499,2.07,2.1,86177,2.1,2.2499,2.07,2.1,86177,0.0,1.0
2024-11-29,2.2,2.28,2.14,2.2,39344,2.2,2.28,2.14,2.2,39344,0.0,1.0
2024-12-02,2.17,2.35,2.04,2.24,125445,2.17,2.35,2.04,2.24,125445,0.0,1.0
2024-12-03,1.99,2.35,1.99,2.27,178383,1.99,2.35,1.99,2.27,178383,0.0,1.0
2024-12-04,1.59,2.02,1.29,1.98,17914457,1.59,2.02,1.29,1.98,17914457,0.0,1.0
2024-12-05,1.53,1.63,1.5,1.62,945052,1.53,1.63,1.5,1.62,945052,0.0,1.0
2024-12-06,1.61,1.62,1.42,1.57,884248,1.61,1.62,1.42,1.57,884248,0.0,1.0
2024-12-09,1.58,1.6,1.53,1.55,432401,1.58,1.6,1.53,1.55,432401,0.0,1.0
2024-12-10,1.6,1.6,1.5,1.56,381738,1.6,1.6,1.5,1.56,381738,0.0,1.0
2024-12-11,1.62,1.67,1.53,1.6,397071,1.62,1.67,1.53,1.6,397071,0.0,1.0
2024-12-12,1.63,1.72,1.58,1.61,549881,1.63,1.72,1.58,1.61,549881,0.0,1.0
2024-12-13,1.58,1.61,1.51,1.6,186631,1.58,1.61,1.51,1.6,186631,0.0,1.0
2024-12-16,1.51,1.58,1.48,1.55,243123,1.51,1.58,1.48,1.55,243123,0.0,1.0
2024-12-17,1.42,1.47,1.35,1.47,397764,1.42,1.47,1.35,1.47,397764,0.0,1.0
2024-12-18,1.33,1.41,1.3,1.41,233178,1.33,1.41,1.3,1.41,233178,0.0,1.0
2024-12-19,1.44,1.4495,1.3507,1.41,288736,1.44,1.4495,1.3507,1.41,288736,0.0,1.0
2024-12-20,1.48,1.5,1.42,1.42,213572,1.48,1.5,1.42,1.42,213572,0.0,1.0
2024-12-23,1.46,1.54,1.45,1.47,88197,1.46,1.54,1.45,1.47,88197,0.0,1.0
2024-12-24,1.43,1.4855,1.41,1.45,102786,1.43,1.4855,1.41,1.45,102786,0.0,1.0
2024-12-26,1.5247,1.54,1.43,1.43,199254,1.5247,1.54,1.43,1.43,199254,0.0,1.0
2024-12-27,1.58,1.58,1.49,1.51,92631,1.58,1.58,1.49,1.51,92631,0.0,1.0
2024-12-30,1.54,1.6,1.51,1.58,173592,1.54,1.6,1.51,1.58,173592,0.0,1.0
2024-12-31,1.625,1.63,1.54,1.57,127133,1.625,1.63,1.54,1.57,127133,0.0,1.0
2025-01-02,1.79,1.82,1.6,1.6,244904,1.79,1.82,1.6,1.6,244904,0.0,1.0
2025-01-03,1.81,1.828,1.73,1.8,137172,1.81,1.828,1.73,1.8,137172,0.0,1.0
2025-01-06,1.75,1.84,1.72,1.8,112478,1.75,1.84,1.72,1.8,112478,0.0,1.0
2025-01-07,1.66,1.775,1.64,1.75,117929,1.66,1.775,1.64,1.75,117929,0.0,1.0
2025-01-08,1.57,1.67,1.57,1.67,58268,1.57,1.67,1.57,1.67,58268,0.0,1.0
2025-01-10,1.58,1.66,1.57,1.66,174989,1.58,1.66,1.57,1.66,174989,0.0,1.0
2025-01-13,1.57,1.64,1.56,1.6,114795,1.57,1.64,1.56,1.6,114795,0.0,1.0
2025-01-14,1.62,1.62,1.57,1.58,60805,1.62,1.62,1.57,1.58,60805,0.0,1.0
2025-01-15,1.59,1.63,1.55,1.61,82976,1.59,1.63,1.55,1.61,82976,0.0,1.0
2025-01-16,1.59,1.6399,1.56,1.56,59793,1.59,1.6399,1.56,1.56,59793,0.0,1.0
2025-01-17,1.55,1.5999,1.53,1.57,78866,1.55,1.5999,1.53,1.57,78866,0.0,1.0
2025-01-21,1.58,1.64,1.53,1.55,79266,1.58,1.64,1.53,1.55,79266,0.0,1.0
2025-01-22,1.54,1.59,1.49,1.56,70805,1.54,1.59,1.49,1.56,70805,0.0,1.0
2025-01-23,1.53,1.5599,1.45,1.52,109060,1.53,1.5599,1.45,1.52,109060,0.0,1.0
2025-01-24,1.56,1.6,1.4924,1.55,69659,1.56,1.6,1.4924,1.55,69659,0.0,1.0
2025-01-27,1.56,1.6,1.5,1.55,393155,1.56,1.6,1.5,1.55,393155,0.0,1.0
2025-01-28,1.56,1.61,1.53,1.56,48751,1.56,1.61,1.53,1.56,48751,0.0,1.0
2025-01-29,1.53,1.59,1.5201,1.58,51509,1.53,1.59,1.5201,1.58,51509,0.0,1.0
2025-01-30,1.55,1.5664,1.51,1.53,44954,1.55,1.5664,1.51,1.53,44954,0.0,1.0
2025-01-31,1.48,1.5499,1.46,1.5144,73509,1.48,1.5499,1.46,1.5144,73509,0.0,1.0
2025-02-03,1.46,1.4839,1.43,1.48,56648,1.46,1.4839,1.43,1.48,56648,0.0,1.0
2025-02-04,1.39,1.49,1.38,1.45,140812,1.39,1.49,1.38,1.45,140812,0.0,1.0
2025-02-05,1.47,1.4954,1.44,1.45,88520,1.47,1.4954,1.44,1.45,88520,0.0,1.0
2025-02-06,1.42,1.48,1.4061,1.47,41401,1.42,1.48,1.4061,1.47,41401,0.0,1.0
2025-02-07,1.37,1.4838,1.35,1.42,60508,1.37,1.4838,1.35,1.42,60508,0.0,1.0
2025-02-10,1.38,1.4699,1.37,1.43,124192,1.38,1.4699,1.37,1.43,124192,0.0,1.0
2025-02-11,1.42,1.45,1.38,1.42,49973,1.42,1.45,1.38,1.42,49973,0.0,1.0
2025-02-12,1.49,1.5,1.4,1.41,41922,1.49,1.5,1.4,1.41,41922,0.0,1.0
2025-02-13,1.51,1.55,1.4601,1.51,55652,1.51,1.55,1.4601,1.51,55652,0.0,1.0
2025-02-14,1.53,1.55,1.4533,1.52,40638,1.53,1.55,1.4533,1.52,40638,0.0,1.0
2025-02-18,1.56,1.6,1.53,1.55,154247,1.56,1.6,1.53,1.55,154247,0.0,1.0
2025-02-19,1.6,1.625,1.55,1.57,205856,1.6,1.625,1.55,1.57,205856,0.0,1.0
2025-02-20,1.91,1.919,1.6091,1.63,345115,1.91,1.919,1.6091,1.63,345115,0.0,1.0
2025-02-21,1.81,2.04,1.75,1.91,371756,1.81,2.04,1.75,1.91,371756,0.0,1.0
2025-02-24,1.76,1.815,1.7,1.81,103952,1.76,1.815,1.7,1.81,103952,0.0,1.0
2025-02-25,1.7402,1.8099,1.68,1.77,105112,1.7402,1.8099,1.68,1.77,105112,0.0,1.0
2025-02-26,1.76,1.8192,1.7123,1.77,105164,1.76,1.8192,1.7123,1.77,105164,0.0,1.0
2025-02-27,1.76,1.8,1.73,1.77,67620,1.76,1.8,1.73,1.77,67620,0.0,1.0
2025-02-28,1.76,1.86,1.7275,1.8,84197,1.76,1.86,1.7275,1.8,84197,0.0,1.0
2025-03-03,1.72,1.81,1.68,1.78,99110,1.72,1.81,1.68,1.78,99110,0.0,1.0
2025-03-04,1.62,1.7,1.5401,1.7,145601,1.62,1.7,1.5401,1.7,145601,0.0,1.0
2025-03-05,1.62,1.6721,1.57,1.63,43019,1.62,1.6721,1.57,1.63,43019,0.0,1.0
2025-03-06,1.6,1.63,1.52,1.62,34058,1.6,1.63,1.52,1.62,34058,0.0,1.0
2025-03-07,1.58,1.76,1.54,1.56,32662,1.58,1.76,1.54,1.56,32662,0.0,1.0
2025-03-10,1.53,1.61,1.45,1.59,53036,1.53,1.61,1.45,1.59,53036,0.0,1.0
2025-03-11,1.55,1.59,1.46,1.53,21844,1.55,1.59,1.46,1.53,21844,0.0,1.0
2025-03-12,1.55,1.5754,1.51,1.51,28702,1.55,1.5754,1.51,1.51,28702,0.0,1.0
2025-03-13,1.5631,1.5732,1.52,1.53,14439,1.5631,1.5732,1.52,1.53,14439,0.0,1.0
2025-03-14,1.63,1.6499,1.5415,1.56,35760,1.63,1.6499,1.5415,1.56,35760,0.0,1.0
2025-03-17,1.65,1.76,1.6,1.65,52615,1.65,1.76,1.6,1.65,52615,0.0,1.0
2025-03-18,2.02,2.2098,1.67,1.9,3553389,2.02,2.2098,1.67,1.9,3553389,0.0,1.0
2025-03-19,1.63,2.33,1.59,2.1,1702550,1.63,2.33,1.59,2.1,1702550,0.0,1.0
2025-03-20,1.51,1.7478,1.5,1.61,378164,1.51,1.7478,1.5,1.61,378164,0.0,1.0
2025-03-21,1.6,1.66,1.51,1.53,186274,1.6,1.66,1.51,1.53,186274,0.0,1.0
2025-03-24,1.62,1.74,1.55,1.74,418588,1.62,1.74,1.55,1.74,418588,0.0,1.0
2025-03-25,1.57,1.625,1.53,1.58,92015,1.57,1.625,1.53,1.58,92015,0.0,1.0
2025-03-26,1.52,1.585,1.51,1.53,81036,1.52,1.585,1.51,1.53,81036,0.0,1.0
2025-03-27,1.54,1.54,1.51,1.51,52015,1.54,1.54,1.51,1.51,52015,0.0,1.0
2025-03-28,1.4788,1.56,1.44,1.5,96772,1.4788,1.56,1.44,1.5,96772,0.0,1.0
2025-03-31,1.48,1.4892,1.45,1.45,43559,1.48,1.4892,1.45,1.45,43559,0.0,1.0
2025-04-01,1.4,1.5024,1.38,1.46,136157,1.4,1.5024,1.38,1.46,136157,0.0,1.0
2025-04-02,1.52,1.52,1.41,1.41,64388,1.52,1.52,1.41,1.41,64388,0.0,1.0
2025-04-03,1.51,1.5301,1.455,1.49,56713,1.51,1.5301,1.455,1.49,56713,0.0,1.0
2025-04-04,1.47,1.52,1.3812,1.44,79481,1.47,1.52,1.3812,1.44,79481,0.0,1.0
2025-04-07,1.41,1.45,1.39,1.39,30285,1.41,1.45,1.39,1.39,30285,0.0,1.0
2025-04-08,1.33,1.48,1.3207,1.4553,43392,1.33,1.48,1.3207,1.4553,43392,0.0,1.0
2025-04-09,1.41,1.41,1.31,1.39,67343,1.41,1.41,1.31,1.39,67343,0.0,1.0
2025-04-10,1.398,1.4,1.35,1.38,37646,1.398,1.4,1.35,1.38,37646,0.0,1.0
2025-04-11,1.57,1.57,1.38,1.433,111429,1.57,1.57,1.38,1.433,111429,0.0,1.0
2025-04-14,1.3,1.82,1.22,1.76,5667248,1.3,1.82,1.22,1.76,5667248,0.0,1.0
2025-04-15,1.26,1.31,1.24,1.27,399701,1.26,1.31,1.24,1.27,399701,0.0,1.0
2025-04-16,1.23,1.255,1.18,1.23,261595,1.23,1.255,1.18,1.23,261595,0.0,1.0
2025-04-17,1.2,1.27,1.175,1.27,349493,1.2,1.27,1.175,1.27,349493,0.0,1.0
2025-04-21,1.24,1.25,1.21,1.24,212848,1.24,1.25,1.21,1.24,212848,0.0,1.0
2025-04-22,1.17,1.24,1.17,1.23,285366,1.17,1.24,1.17,1.23,285366,0.0,1.0
2025-04-23,1.18,1.2058,1.14,1.2,183548,1.18,1.2058,1.14,1.2,183548,0.0,1.0
2025-04-24,1.17,1.195,1.17,1.18,95574,1.17,1.195,1.17,1.18,95574,0.0,1.0
2025-04-25,1.13,1.17,1.13,1.1654,239298,1.13,1.17,1.13,1.1654,239298,0.0,1.0
2025-04-28,1.15,1.19,1.14,1.18,74463,1.15,1.19,1.14,1.18,74463,0.0,1.0
2025-04-29,1.09,1.1827,1.08,1.16,137950,1.09,1.1827,1.08,1.16,137950,0.0,1.0
2025-04-30,1.09,1.0902,1.025,1.09,221303,1.09,1.0902,1.025,1.09,221303,0.0,1.0
2025-05-01,1.04,1.06,1.03,1.06,112458,1.04,1.06,1.03,1.06,112458,0.0,1.0
2025-05-02,1.125,1.125,1.05,1.07,57502,1.125,1.125,1.05,1.07,57502,0.0,1.0
2025-05-05,1.15,1.2,1.12,1.2,227164,1.15,1.2,1.12,1.2,227164,0.0,1.0
2025-05-06,1.09,1.15,1.0816,1.14,100348,1.09,1.15,1.0816,1.14,100348,0.0,1.0
2025-05-07,1.1,1.12,1.08,1.11,81121,1.1,1.12,1.08,1.11,81121,0.0,1.0
2025-05-08,1.115,1.13,1.09,1.12,98405,1.115,1.13,1.09,1.12,98405,0.0,1.0
2025-05-09,1.11,1.13,1.07,1.13,133899,1.11,1.13,1.07,1.13,133899,0.0,1.0
2025-05-12,1.1,1.1392,1.0801,1.1,76537,1.1,1.1392,1.0801,1.1,76537,0.0,1.0
2025-05-13,1.09,1.1,1.06,1.07,103351,1.09,1.1,1.06,1.07,103351,0.0,1.0
2025-05-14,1.035,1.09,0.98,1.08,228627,1.035,1.09,0.98,1.08,228627,0.0,1.0
2025-05-15,1.045,1.0517,1.0305,1.04,35638,1.045,1.0517,1.0305,1.04,35638,0.0,1.0
2025-05-16,1.05,1.0833,1.03,1.03,58257,1.05,1.0833,1.03,1.03,58257,0.0,1.0
2025-05-19,1.045,1.05,1.02,1.05,65577,1.045,1.05,1.02,1.05,65577,0.0,1.0
2025-05-20,1.055,1.07,1.03,1.06,82284,1.055,1.07,1.03,1.06,82284,0.0,1.0
2025-05-21,1.03,1.0592,1.03,1.05,50420,1.03,1.0592,1.03,1.05,50420,0.0,1.0
2025-05-22,1.04,1.05,1.03,1.03,18544,1.04,1.05,1.03,1.03,18544,0.0,1.0
2025-05-23,1.035,1.0399,1.025,1.03,32614,1.035,1.0399,1.025,1.03,32614,0.0,1.0
2025-05-27,1.065,1.07,1.03,1.03,57637,1.065,1.07,1.03,1.03,57637,0.0,1.0
2025-05-28,1.065,1.07,1.05,1.06,61549,1.065,1.07,1.05,1.06,61549,0.0,1.0
2025-05-29,1.08,1.09,1.06,1.07,76958,1.08,1.09,1.06,1.07,76958,0.0,1.0
2025-05-30,1.075,1.08,1.06,1.08,52390,1.075,1.08,1.06,1.08,52390,0.0,1.0
2025-06-02,1.095,1.1,1.07,1.07,41334,1.095,1.1,1.07,1.07,41334,0.0,1.0
2025-06-03,1.1,1.12,1.09,1.12,56503,1.1,1.12,1.09,1.12,56503,0.0,1.0
2025-06-04,1.11,1.11,1.09,1.1,62886,1.11,1.11,1.09,1.1,62886,0.0,1.0
2025-06-05,1.08,1.1086,1.07,1.08,44434,1.08,1.1086,1.07,1.08,44434,0.0,1.0
2025-06-06,1.095,1.1,1.08,1.1,74108,1.095,1.1,1.08,1.1,74108,0.0,1.0
2025-06-09,1.11,1.12,1.08,1.12,51289,1.11,1.12,1.08,1.12,51289,0.0,1.0
2025-06-10,1.11,1.12,1.08,1.08,51999,1.11,1.12,1.08,1.08,51999,0.0,1.0
2025-06-11,1.095,1.1199,1.08,1.11,75914,1.095,1.1199,1.08,1.11,75914,0.0,1.0
2025-06-12,1.08,1.11,1.07,1.11,65816,1.08,1.11,1.07,1.11,65816,0.0,1.0
2025-06-13,1.07,1.09,1.05,1.08,39480,1.07,1.09,1.05,1.08,39480,0.0,1.0
2025-06-16,1.14,1.17,1.13,1.16,1030465,1.14,1.17,1.13,1.16,1030465,0.0,1.0
2025-06-17,1.05,1.14,1.02,1.14,309775,1.05,1.14,1.02,1.14,309775,0.0,1.0
2025-06-18,1.06,1.08,1.0501,1.06,78809,1.06,1.08,1.0501,1.06,78809,0.0,1.0
2025-06-20,1.055,1.06,1.03,1.06,76286,1.055,1.06,1.03,1.06,76286,0.0,1.0
2025-06-23,1.045,1.06,1.03,1.05,57125,1.045,1.06,1.03,1.05,57125,0.0,1.0
2025-06-24,1.06,1.08,1.04,1.04,178129,1.06,1.08,1.04,1.04,178129,0.0,1.0
2025-06-25,1.06,1.09,1.05,1.06,100527,1.06,1.09,1.05,1.06,100527,0.0,1.0
2025-06-26,1.03,1.07,1.03,1.07,48786,1.03,1.07,1.03,1.07,48786,0.0,1.0
2025-06-27,1.04,1.04,1.01,1.02,107369,1.04,1.04,1.01,1.02,107369,0.0,1.0
2025-06-30,1.05,1.09,1.04,1.09,223056,1.05,1.09,1.04,1.09,223056,0.0,1.0
2025-07-01,1.04,1.05,0.99,1.04,182854,1.04,1.05,0.99,1.04,182854,0.0,1.0
2025-07-02,1.03,1.04,1.01,1.01,57056,1.03,1.04,1.01,1.01,57056,0.0,1.0
2025-07-03,1.02,1.04,1.02,1.02,67857,1.02,1.04,1.02,1.02,67857,0.0,1.0
2025-07-07,1.02,1.04,1.0,1.03,97343,1.02,1.04,1.0,1.03,97343,0.0,1.0
2025-07-08,1.03,1.03,1.02,1.02,54634,1.03,1.03,1.02,1.02,54634,0.0,1.0
2025-07-09,1.03,1.04,1.0245,1.04,39839,1.03,1.04,1.0245,1.04,39839,0.0,1.0
2025-07-10,1.035,1.04,1.03,1.03,36903,1.035,1.04,1.03,1.03,36903,0.0,1.0
2025-07-11,1.035,1.05,1.02,1.05,31891,1.035,1.05,1.02,1.05,31891,0.0,1.0
2025-07-14,1.03,1.04,1.02,1.03,99294,1.03,1.04,1.02,1.03,99294,0.0,1.0
2025-07-15,1.045,1.05,1.03,1.04,64851,1.045,1.05,1.03,1.04,64851,0.0,1.0
2025-07-16,1.045,1.05,1.04,1.05,33237,1.045,1.05,1.04,1.05,33237,0.0,1.0
2025-07-17,1.045,1.05,1.04,1.04,105489,1.045,1.05,1.04,1.04,105489,0.0,1.0
2025-07-18,1.04,1.05,1.03,1.05,38637,1.04,1.05,1.03,1.05,38637,0.0,1.0
2025-07-21,1.025,1.05,1.02,1.05,44429,1.025,1.05,1.02,1.05,44429,0.0,1.0
2025-07-22,1.025,1.04,1.02,1.02,60607,1.025,1.04,1.02,1.02,60607,0.0,1.0
2025-07-23,1.035,1.05,1.025,1.03,105893,1.035,1.05,1.025,1.03,105893,0.0,1.0
2025-07-24,1.01,1.04,0.99,1.03,528561,1.01,1.04,0.99,1.03,528561,0.0,1.0
2025-07-25,0.98,1.01,0.97,1.01,234838,0.98,1.01,0.97,1.01,234838,0.0,1.0
2025-07-28,0.7014,1.0,0.6906,1.0,3352611,0.7014,1.0,0.6906,1.0,3352611,0.0,1.0
2025-07-29,0.7135,0.73,0.6725,0.71,499847,0.7135,0.73,0.6725,0.71,499847,0.0,1.0
2025-07-30,0.676,0.70519,0.6577,0.7029,489573,0.676,0.70519,0.6577,0.7029,489573,0.0,1.0
2025-07-31,0.6699,0.68,0.66,0.6768,117537,0.6699,0.68,0.66,0.6768,117537,0.0,1.0
2025-08-01,0.6565,0.6683,0.632,0.663,244693,0.6565,0.6683,0.632,0.663,244693,0.0,1.0
2025-08-04,0.6745,0.6863,0.67,0.67,84682,0.6745,0.6863,0.67,0.67,84682,0.0,1.0
2025-08-05,0.6915,0.7,0.6746,0.68,127677,0.6915,0.7,0.6746,0.68,127677,0.0,1.0
2025-08-06,0.6854,0.6993,0.681,0.69,158399,0.6854,0.6993,0.681,0.69,158399,0.0,1.0
2025-08-07,0.695,0.7031,0.6887,0.6951,120545,0.695,0.7031,0.6887,0.6951,120545,0.0,1.0
2025-08-08,0.68705,0.7,0.68,0.7,65358,0.68705,0.7,0.68,0.7,65358,0.0,1.0
2025-08-11,0.6965,0.7,0.686,0.699,252974,0.6965,0.7,0.686,0.699,252974,0.0,1.0
2025-08-12,0.66,0.699,0.66,0.687,169347,0.66,0.699,0.66,0.687,169347,0.0,1.0
2025-08-13,0.6883,0.6883,0.6501,0.652,93684,0.6883,0.6883,0.6501,0.652,93684,0.0,1.0
2025-08-14,0.672,0.6899,0.6582,0.6752,101895,0.672,0.6899,0.6582,0.6752,101895,0.0,1.0
2025-08-15,0.6617,0.67,0.65,0.67,78996,0.6617,0.67,0.65,0.67,78996,0.0,1.0
2025-08-18,0.6599,0.679899,0.65,0.67,100932,0.6599,0.679899,0.65,0.67,100932,0.0,1.0
2025-08-19,0.6345,0.66,0.6301,0.652,81229,0.6345,0.66,0.6301,0.652,81229,0.0,1.0
2025-08-20,0.6567,0.6657,0.633,0.64,348570,0.6567,0.6657,0.633,0.64,348570,0.0,1.0
2025-08-21,0.666,0.6799,0.6599,0.66,118971,0.666,0.6799,0.6599,0.66,118971,0.0,1.0
2025-08-22,0.661,0.67,0.633,0.666,91437,0.661,0.67,0.633,0.666,91437,0.0,1.0
2025-08-25,0.6502,0.67,0.6502,0.6571,120945,0.6502,0.67,0.6502,0.6571,120945,0.0,1.0
2025-08-26,0.6552,0.67,0.6411,0.662,82571,0.6552,0.67,0.6411,0.662,82571,0.0,1.0
2025-08-27,0.66255,0.6699,0.6501,0.66,266293,0.66255,0.6699,0.6501,0.66,266293,0.0,1.0
2025-08-28,0.6635,0.665,0.651801,0.66,188369,0.6635,0.665,0.651801,0.66,188369,0.0,1.0
2025-08-29,0.6314,0.66,0.6311,0.65,146575,0.6314,0.66,0.6311,0.65,146575,0.0,1.0
2025-09-02,0.6622,0.665,0.6401,0.6401,181148,0.6622,0.665,0.6401,0.6401,181148,0.0,1.0
2025-09-03,0.6618,0.665,0.6602,0.6602,69735,0.6618,0.665,0.6602,0.6602,69735,0.0,1.0
2025-09-04,0.6517,0.6607,0.65,0.66,142212,0.6517,0.6607,0.65,0.66,142212,0.0,1.0
2025-09-05,0.6514,0.6575,0.641,0.6573,99251,0.6514,0.6575,0.641,0.6573,99251,0.0,1.0
2025-09-08,0.6554,0.665,0.65,0.6506,207702,0.6554,0.665,0.65,0.6506,207702,0.0,1.0
2025-09-09,0.66,0.669,0.65,0.6501,115121,0.66,0.669,0.65,0.6501,115121,0.0,1.0
2025-09-10,0.6556,0.6699,0.6501,0.6501,100134,0.6556,0.6699,0.6501,0.6501,100134,0.0,1.0
2025-09-11,0.6601,0.6666,0.655,0.655,112582,0.6601,0.6666,0.655,0.655,112582,0.0,1.0
2025-09-12,0.6596,0.6666,0.655,0.66,74114,0.6596,0.6666,0.655,0.66,74114,0.0,1.0
2025-09-15,0.64595,0.67,0.645,0.66,679086,0.64595,0.67,0.645,0.66,679086,0.0,1.0
2025-09-16,0.647,0.666999,0.6404,0.66,165077,0.647,0.666999,0.6404,0.66,165077,0.0,1.0
2025-09-17,0.6465,0.6522,0.6401,0.6401,163043,0.6465,0.6522,0.6401,0.6401,163043,0.0,1.0
2025-09-18,0.651,0.66,0.65,0.65,134025,0.651,0.66,0.65,0.65,134025,0.0,1.0
2025-09-19,0.6468,0.66,0.64,0.6599,85911,0.6468,0.66,0.64,0.6599,85911,0.0,1.0
2025-09-22,0.6345,0.64,0.6129,0.639,284154,0.6345,0.64,0.6129,0.639,284154,0.0,1.0
2025-09-23,0.629,0.64,0.62,0.638,121571,0.629,0.64,0.62,0.638,121571,0.0,1.0
2025-09-24,0.6176,0.64,0.6126,0.64,123827,0.6176,0.64,0.6126,0.64,123827,0.0,1.0
2025-09-25,0.6101,0.6306,0.6003,0.625,79021,0.6101,0.6306,0.6003,0.625,79021,0.0,1.0
2025-09-26,0.6251,0.63,0.6061,0.6186,74973,0.6251,0.63,0.6061,0.6186,74973,0.0,1.0
2025-09-29,0.6151,0.6308,0.605201,0.626,151371,0.6151,0.6308,0.605201,0.626,151371,0.0,1.0
2025-09-30,0.619207,0.64,0.593,0.62,201939,0.619207,0.64,0.593,0.62,201939,0.0,1.0
2025-10-01,0.6133,0.6191,0.61,0.61,52750,0.6133,0.6191,0.61,0.61,52750,0.0,1.0
2025-10-02,0.6059,0.6192,0.5956,0.6192,377169,0.6059,0.6192,0.5956,0.6192,377169,0.0,1.0
2025-10-03,0.62,0.63,0.6062,0.6192,113340,0.62,0.63,0.6062,0.6192,113340,0.0,1.0
2025-10-06,0.6184,0.6365,0.605,0.62,295717,0.6184,0.6365,0.605,0.62,295717,0.0,1.0
2025-10-07,0.6021,0.6262,0.591,0.6014,322214,0.6021,0.6262,0.591,0.6014,322214,0.0,1.0
2025-10-08,0.5911,0.6001,0.5767,0.594,195589,0.5911,0.6001,0.5767,0.594,195589,0.0,1.0
2025-10-09,0.5687,0.6022,0.5601,0.59,554368,0.5687,0.6022,0.5601,0.59,554368,0.0,1.0
2025-10-10,0.53,0.5799,0.5101,0.57,316305,0.53,0.5799,0.5101,0.57,316305,0.0,1.0
2025-10-13,0.5144,0.52,0.5009,0.52,243571,0.5144,0.52,0.5009,0.52,243571,0.0,1.0
2025-10-14,0.49,0.5144,0.473,0.5144,633454,0.49,0.5144,0.473,0.5144,633454,0.0,1.0
2025-10-15,0.528,0.53,0.49,0.49,990016,0.528,0.53,0.49,0.49,990016,0.0,1.0
2025-10-16,0.54,0.5512,0.53,0.53,436955,0.54,0.5512,0.53,0.53,436955,0.0,1.0
2025-10-17,0.501,0.5495,0.491,0.5425,336492,0.501,0.5495,0.491,0.5425,336492,0.0,1.0
2025-10-20,0.5162,0.532799,0.502,0.51,121688,0.5162,0.532799,0.502,0.51,121688,0.0,1.0
2025-10-21,0.5051,0.516,0.5,0.516,80119,0.5051,0.516,0.5,0.516,80119,0.0,1.0
2025-10-22,0.4991,0.5099,0.491,0.5,84749,0.4991,0.5099,0.491,0.5,84749,0.0,1.0
2025-10-23,0.4827,0.502,0.48,0.4991,125640,0.4827,0.502,0.48,0.4991,125640,0.0,1.0
2025-10-24,0.4613,0.4814,0.46,0.48,259202,0.4613,0.4814,0.46,0.48,259202,0.0,1.0
2025-10-27,0.4749,0.49,0.47,0.49,150433,0.4749,0.49,0.47,0.49,150433,0.0,1.0
2025-10-28,0.461,0.4814,0.4605,0.47,57728,0.461,0.4814,0.4605,0.47,57728,0.0,1.0
2025-10-29,0.439,0.4689,0.4335,0.461,202408,0.439,0.4689,0.4335,0.461,202408,0.0,1.0
2025-10-30,0.4295,0.442599,0.4201,0.4391,100758,0.4295,0.442599,0.4201,0.4391,100758,0.0,1.0
2025-10-31,0.4226,0.435,0.4151,0.423,151902,0.4226,0.435,0.4151,0.423,151902,0.0,1.0
2025-11-03,0.4118,0.42,0.4065,0.41,175204,0.4118,0.42,0.4065,0.41,175204,0.0,1.0
2025-11-04,0.41,0.42,0.41,0.415,207879,0.41,0.42,0.41,0.415,207879,0.0,1.0
2025-11-05,0.416,0.4216,0.41,0.41,163232,0.416,0.4216,0.41,0.41,163232,0.0,1.0
2025-11-06,0.4151,0.4298,0.4112,0.428,93772,0.4151,0.4298,0.4112,0.428,93772,0.0,1.0
2025-11-07,0.4105,0.42,0.41,0.416,73969,0.4105,0.42,0.41,0.416,73969,0.0,1.0
2025-11-10,0.4087,0.4224,0.37,0.4152,216341,0.4087,0.4224,0.37,0.4152,216341,0.0,1.0
2025-11-11,0.3955,0.411,0.392,0.4087,64616,0.3955,0.411,0.392,0.4087,64616,0.0,1.0
2025-11-12,0.3872,0.4,0.381,0.39,83084,0.3872,0.4,0.381,0.39,83084,0.0,1.0
2025-11-13,0.3712,0.3872,0.3712,0.3872,74470,0.3712,0.3872,0.3712,0.3872,74470,0.0,1.0
2025-11-14,0.37,0.3921,0.3649,0.37,147996,0.37,0.3921,0.3649,0.37,147996,0.0,1.0
2025-11-17,0.362,0.382551,0.3503,0.37,329892,0.362,0.382551,0.3503,0.37,329892,0.0,1.0
2025-11-18,0.3801,0.615,0.3801,0.5493,355712902,0.3801,0.615,0.3801,0.5493,355712902,0.0,1.0
2025-11-19,0.331,0.353,0.3041,0.35,12165198,0.331,0.353,0.3041,0.35,12165198,0.0,1.0
2025-11-20,0.308,0.353,0.3012,0.33,5044877,0.308,0.353,0.3012,0.33,5044877,0.0,1.0
2025-11-21,0.292,0.3084,0.28,0.3084,2642705,0.292,0.3084,0.28,0.3084,2642705,0.0,1.0
2025-11-24,0.327,0.3566,0.29,0.3,3407186,0.327,0.3566,0.29,0.3,3407186,0.0,1.0
2025-11-25,0.336,0.3361,0.3007,0.32,1359861,0.336,0.3361,0.3007,0.32,1359861,0.0,1.0
2025-11-26,0.336,0.3554,0.3168,0.3384,1629017,0.336,0.3554,0.3168,0.3384,1629017,0.0,1.0