date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-06-02,7.25,8.45,7.14,8.0,1979489,108.75,126.75,107.1,120.0,131965.933333333,0.0,1.0
2016-06-03,7.06,7.505,7.0,7.2,569909,105.9,112.575,105.0,108.0,37993.9333333333,0.0,1.0
2016-06-06,7.0,7.41,6.85,7.06,245512,105.0,111.15,102.75,105.9,16367.4666666667,0.0,1.0
2016-06-07,6.92,7.0239,6.89,7.0,56785,103.8,105.3585,103.35,105.0,3785.66666666667,0.0,1.0
2016-06-08,7.0,7.0,6.86,7.0,147358,105.0,105.0,102.9,105.0,9823.86666666667,0.0,1.0
2016-06-09,6.96,6.96,6.7401,6.8,29978,104.4,104.4,101.1015,102.0,1998.53333333333,0.0,1.0
2016-06-10,6.9,7.02,6.78,7.02,51017,103.5,105.3,101.7,105.3,3401.13333333333,0.0,1.0
2016-06-13,6.9,6.95,6.725,6.9155,67964,103.5,104.25,100.875,103.7325,4530.93333333333,0.0,1.0
2016-06-14,6.99,6.99,6.75,6.94,28795,104.85,104.85,101.25,104.1,1919.66666666667,0.0,1.0
2016-06-15,7.01,7.11,6.7601,6.8201,23194,105.15,106.65,101.4015,102.3015,1546.26666666667,0.0,1.0
2016-06-16,7.0,7.15,6.9375,7.0572,28156,105.0,107.25,104.0625,105.858,1877.06666666667,0.0,1.0
2016-06-17,7.1,7.1,6.9,6.92,27320,106.5,106.5,103.5,103.8,1821.33333333333,0.0,1.0
2016-06-20,7.04,7.15,7.0,7.1,10982,105.6,107.25,105.0,106.5,732.133333333333,0.0,1.0
2016-06-21,6.97,7.1,6.8501,7.035,42709,104.55,106.5,102.7515,105.525,2847.26666666667,0.0,1.0
2016-06-22,7.1,7.1,6.75,6.87,58094,106.5,106.5,101.25,103.05,3872.93333333333,0.0,1.0
2016-06-23,6.9,7.0,6.85,7.0,22964,103.5,105.0,102.75,105.0,1530.93333333333,0.0,1.0
2016-06-24,6.8,6.831,6.67,6.7,37403,102.0,102.465,100.05,100.5,2493.53333333333,0.0,1.0
2016-06-27,7.0,7.35,6.79,6.81,293821,105.0,110.25,101.85,102.15,19588.0666666667,0.0,1.0
2016-06-28,6.91,7.2,6.8,7.03,57951,103.65,108.0,102.0,105.45,3863.4,0.0,1.0
2016-06-29,6.9299,6.94,6.8,6.849,8180,103.9485,104.1,102.0,102.735,545.333333333333,0.0,1.0
2016-06-30,7.01,7.03,6.75,6.75,79063,105.15,105.45,101.25,101.25,5270.86666666667,0.0,1.0
2016-07-01,6.78,7.2,6.75,7.2,31956,101.7,108.0,101.25,108.0,2130.4,0.0,1.0
2016-07-05,6.9,7.13,6.81,6.81,26022,103.5,106.95,102.15,102.15,1734.8,0.0,1.0
2016-07-06,6.63,6.81,6.5,6.81,16871,99.45,102.15,97.5,102.15,1124.73333333333,0.0,1.0
2016-07-07,6.79,6.79,6.55,6.62,9598,101.85,101.85,98.25,99.3,639.866666666667,0.0,1.0
2016-07-08,6.545,6.75,6.5,6.75,11776,98.175,101.25,97.5,101.25,785.066666666667,0.0,1.0
2016-07-11,6.55,6.7001,5.75,6.65,16396,98.25,100.5015,86.25,99.75,1093.06666666667,0.0,1.0
2016-07-12,6.78,6.8925,6.3001,6.41,19185,101.7,103.3875,94.5015,96.15,1279,0.0,1.0
2016-07-13,7.0,7.2,7.0,7.07,30660,105.0,108.0,105.0,106.05,2044,0.0,1.0
2016-07-14,6.75,7.0389,6.37,7.03,15380,101.25,105.5835,95.55,105.45,1025.33333333333,0.0,1.0
2016-07-15,6.6,6.76,6.48,6.76,7737,99.0,101.4,97.2,101.4,515.8,0.0,1.0
2016-07-18,6.59,6.76,6.47,6.76,4458,98.85,101.4,97.05,101.4,297.2,0.0,1.0
2016-07-19,6.49,6.6199,6.49,6.5,3764,97.35,99.2985,97.35,97.5,250.933333333333,0.0,1.0
2016-07-20,6.55,6.8,6.4701,6.49,11099,98.25,102.0,97.0515,97.35,739.933333333333,0.0,1.0
2016-07-21,6.4929,6.4929,6.4929,6.4929,2179,97.3935,97.3935,97.3935,97.3935,145.266666666667,0.0,1.0
2016-07-22,6.59,6.7899,6.47,6.52,9671,98.85,101.8485,97.05,97.8,644.733333333333,0.0,1.0
2016-07-25,6.57,6.6,6.5,6.58,6035,98.55,99.0,97.5,98.7,402.333333333333,0.0,1.0
2016-07-26,6.72,6.7699,6.49,6.49,11171,100.8,101.5485,97.35,97.35,744.733333333333,0.0,1.0
2016-07-27,6.52,6.71,6.52,6.71,4073,97.8,100.65,97.8,100.65,271.533333333333,0.0,1.0
2016-07-28,6.53,6.6399,6.52,6.61,4238,97.95,99.5985,97.8,99.15,282.533333333333,0.0,1.0
2016-07-29,6.05,6.58,6.05,6.58,32199,90.75,98.7,90.75,98.7,2146.6,0.0,1.0
2016-08-01,6.08,6.43,5.95,5.95,24282,91.2,96.45,89.25,89.25,1618.8,0.0,1.0
2016-08-02,6.44,6.45,6.3,6.3,3258,96.6,96.75,94.5,94.5,217.2,0.0,1.0
2016-08-03,6.41,6.73,6.13,6.14,7471,96.15,100.95,91.95,92.1,498.066666666667,0.0,1.0
2016-08-04,6.48,6.48,6.4001,6.4001,951,97.2,97.2,96.0015,96.0015,63.4,0.0,1.0
2016-08-05,6.19,6.47,6.15,6.4601,14084,92.85,97.05,92.25,96.9015,938.933333333334,0.0,1.0
2016-08-08,6.005,6.2374,5.87,6.22,13328,90.075,93.561,88.05,93.3,888.533333333333,0.0,1.0
2016-08-09,6.77,6.77,5.65,6.6818,22838,101.55,101.55,84.75,100.227,1522.53333333333,0.0,1.0
2016-08-10,6.77,6.8,6.46,6.47,5131,101.55,102.0,96.9,97.05,342.066666666667,0.0,1.0
2016-08-11,7.19,7.19,5.99,6.31,17955,107.85,107.85,89.85,94.65,1197,0.0,1.0
2016-08-12,7.19,7.1992,6.84,7.19,4470,107.85,107.988,102.6,107.85,298,0.0,1.0
2016-08-15,7.14,7.1962,6.93,6.93,5767,107.1,107.943,103.95,103.95,384.466666666667,0.0,1.0
2016-08-16,6.76,7.12,6.7,7.12,8724,101.4,106.8,100.5,106.8,581.6,0.0,1.0
2016-08-17,7.0,7.0,6.72,6.73,11480,105.0,105.0,100.8,100.95,765.333333333333,0.0,1.0
2016-08-18,7.0,7.0,6.8785,6.92,3146,105.0,105.0,103.1775,103.8,209.733333333333,0.0,1.0
2016-08-19,7.02,7.02,6.72,6.95,3192,105.3,105.3,100.8,104.25,212.8,0.0,1.0
2016-08-22,7.08,7.08,6.96,7.0,2719,106.2,106.2,104.4,105.0,181.266666666667,0.0,1.0
2016-08-23,7.45,7.45,6.88,7.07,26111,111.75,111.75,103.2,106.05,1740.73333333333,0.0,1.0
2016-08-24,7.13,7.45,7.01,7.45,10236,106.95,111.75,105.15,111.75,682.4,0.0,1.0
2016-08-25,7.2,7.3,6.95,7.14,38119,108.0,109.5,104.25,107.1,2541.26666666667,0.0,1.0
2016-08-26,7.01,7.1,6.8865,7.1,7420,105.15,106.5,103.2975,106.5,494.666666666667,0.0,1.0
2016-08-29,7.1303,7.29,7.0374,7.0374,36948,106.9545,109.35,105.561,105.561,2463.2,0.0,1.0
2016-08-30,7.46,7.46,7.15,7.2,52105,111.9,111.9,107.25,108.0,3473.66666666667,0.0,1.0
2016-08-31,7.38,7.4,7.155,7.345,8758,110.7,111.0,107.325,110.175,583.866666666667,0.0,1.0
2016-09-01,7.71,7.75,7.15,7.15,19902,115.65,116.25,107.25,107.25,1326.8,0.0,1.0
2016-09-02,8.1599,8.18,7.67,7.73,16041,122.3985,122.7,115.05,115.95,1069.4,0.0,1.0
2016-09-06,8.105,8.25,7.71,8.06,28820,121.575,123.75,115.65,120.9,1921.33333333333,0.0,1.0
2016-09-07,8.3,8.33,7.64,8.08,28273,124.5,124.95,114.6,121.2,1884.86666666667,0.0,1.0
2016-09-08,8.18,8.3,7.83,8.26,27792,122.7,124.5,117.45,123.9,1852.8,0.0,1.0
2016-09-09,8.4,8.5,8.16,8.16,20494,126.0,127.5,122.4,122.4,1366.26666666667,0.0,1.0
2016-09-12,7.92,8.47,7.68,8.4,45969,118.8,127.05,115.2,126.0,3064.6,0.0,1.0
2016-09-13,8.0,8.3,7.36,7.65,28289,120.0,124.5,110.4,114.75,1885.93333333333,0.0,1.0
2016-09-14,8.14,8.45,7.91,7.91,26287,122.1,126.75,118.65,118.65,1752.46666666667,0.0,1.0
2016-09-15,8.13,8.45,7.95,8.205,97065,121.95,126.75,119.25,123.075,6471,0.0,1.0
2016-09-16,8.37,8.8,8.03,8.35,378882,125.55,132.0,120.45,125.25,25258.8,0.0,1.0
2016-09-19,10.44,11.31,8.35,8.62,171435,156.6,169.65,125.25,129.3,11429,0.0,1.0
2016-09-20,11.01,12.0,10.0,10.4,252390,165.15,180.0,150.0,156.0,16826,0.0,1.0
2016-09-21,11.88,12.0,10.5,10.8,67690,178.2,180.0,157.5,162.0,4512.66666666667,0.0,1.0
2016-09-22,11.75,12.5,11.211,11.95,86981,176.25,187.5,168.165,179.25,5798.73333333333,0.0,1.0
2016-09-23,13.98,13.98,11.5001,11.77,61034,209.7,209.7,172.5015,176.55,4068.93333333333,0.0,1.0
2016-09-26,15.26,16.79,14.1,14.1,231920,228.9,251.85,211.5,211.5,15461.3333333333,0.0,1.0
2016-09-27,16.65,17.1139,14.56,15.15,228626,249.75,256.7085,218.4,227.25,15241.7333333333,0.0,1.0
2016-09-28,17.54,17.67,15.15,16.65,274405,263.1,265.05,227.25,249.75,18293.6666666667,0.0,1.0
2016-09-29,16.5,18.2,15.06,17.69,193228,247.5,273.0,225.9,265.35,12881.8666666667,0.0,1.0
2016-09-30,17.35,18.02,15.6675,16.6,754292,260.25,270.3,235.0125,249.0,50286.1333333333,0.0,1.0
2016-10-03,18.07,18.6074,16.59,17.35,378483,271.05,279.111,248.85,260.25,25232.2,0.0,1.0
2016-10-04,17.33,18.12,16.76,18.12,95995,259.95,271.8,251.4,271.8,6399.66666666667,0.0,1.0
2016-10-05,18.4,18.78,17.1,17.27,107708,276.0,281.7,256.5,259.05,7180.53333333333,0.0,1.0
2016-10-06,20.15,20.75,17.7011,18.27,133047,302.25,311.25,265.5165,274.05,8869.8,0.0,1.0
2016-10-07,23.37,23.5,20.09,20.27,324819,350.55,352.5,301.35,304.05,21654.6,0.0,1.0
2016-10-10,24.68,25.08,23.29,24.4,215740,370.2,376.2,349.35,366.0,14382.6666666667,0.0,1.0
2016-10-11,24.72,24.93,23.48,24.68,130826,370.8,373.95,352.2,370.2,8721.73333333333,0.0,1.0
2016-10-12,21.41,24.595,21.15,24.52,320777,321.15,368.925,317.25,367.8,21385.1333333333,0.0,1.0
2016-10-13,19.11,22.1194,18.08,21.29,342468,286.65,331.791,271.2,319.35,22831.2,0.0,1.0
2016-10-14,20.16,20.47,19.27,19.27,53743,302.4,307.05,289.05,289.05,3582.86666666667,0.0,1.0
2016-10-17,21.23,22.2,19.99,20.35,117848,318.45,333.0,299.85,305.25,7856.53333333333,0.0,1.0
2016-10-18,21.86,22.24,21.35,21.35,64010,327.9,333.6,320.25,320.25,4267.33333333333,0.0,1.0
2016-10-19,20.19,22.19,20.04,21.86,107388,302.85,332.85,300.6,327.9,7159.2,0.0,1.0
2016-10-20,19.5,20.68,18.9701,20.68,86166,292.5,310.2,284.5515,310.2,5744.4,0.0,1.0
2016-10-21,18.88,19.32,18.51,19.32,84471,283.2,289.8,277.65,289.8,5631.4,0.0,1.0
2016-10-24,19.72,20.28,19.06,19.09,30709,295.8,304.2,285.9,286.35,2047.26666666667,0.0,1.0
2016-10-25,19.75,20.35,19.13,20.35,183109,296.25,305.25,286.95,305.25,12207.2666666667,0.0,1.0
2016-10-26,19.44,19.75,18.8689,19.75,107943,291.6,296.25,283.0335,296.25,7196.2,0.0,1.0
2016-10-27,19.42,20.48,19.09,19.35,128909,291.3,307.2,286.35,290.25,8593.93333333333,0.0,1.0
2016-10-28,19.93,20.1612,18.8801,18.8801,66265,298.95,302.418,283.2015,283.2015,4417.66666666667,0.0,1.0
2016-10-31,21.63,21.83,19.66,20.08,186959,324.45,327.45,294.9,301.2,12463.9333333333,0.0,1.0
2016-11-01,18.15,22.3099,18.08,21.8,199383,272.25,334.6485,271.2,327.0,13292.2,0.0,1.0
2016-11-02,14.48,18.25,14.37,18.01,141913,217.2,273.75,215.55,270.15,9460.86666666667,0.0,1.0
2016-11-03,14.8,14.89,13.65,14.54,138962,222.0,223.35,204.75,218.1,9264.13333333333,0.0,1.0
2016-11-04,16.1,16.545,14.8,14.8,117189,241.5,248.175,222.0,222.0,7812.6,0.0,1.0
2016-11-07,16.48,16.9,16.01,16.36,93685,247.2,253.5,240.15,245.4,6245.66666666667,0.0,1.0
2016-11-08,16.71,16.9,15.832,16.42,141775,250.65,253.5,237.48,246.3,9451.66666666667,0.0,1.0
2016-11-09,17.71,17.73,13.93,15.15,165788,265.65,265.95,208.95,227.25,11052.5333333333,0.0,1.0
2016-11-10,19.08,19.92,17.88,17.88,116968,286.2,298.8,268.2,268.2,7797.86666666667,0.0,1.0
2016-11-11,19.83,20.0,18.84,19.08,111848,297.45,300.0,282.6,286.2,7456.53333333333,0.0,1.0
2016-11-14,20.99,21.13,19.78,19.98,58268,314.85,316.95,296.7,299.7,3884.53333333333,0.0,1.0
2016-11-15,20.84,21.75,20.62,21.22,82640,312.6,326.25,309.3,318.3,5509.33333333333,0.0,1.0
2016-11-16,20.67,21.49,20.55,20.8,52642,310.05,322.35,308.25,312.0,3509.46666666667,0.0,1.0
2016-11-17,21.95,22.18,20.06,20.84,68509,329.25,332.7,300.9,312.6,4567.26666666667,0.0,1.0
2016-11-18,23.05,24.73,21.22,21.97,81274,345.75,370.95,318.3,329.55,5418.26666666667,0.0,1.0
2016-11-21,22.95,23.15,22.56,23.05,58492,344.25,347.25,338.4,345.75,3899.46666666667,0.0,1.0
2016-11-22,22.39,23.79,22.03,23.01,75351,335.85,356.85,330.45,345.15,5023.4,0.0,1.0
2016-11-23,21.72,22.14,20.92,22.14,61147,325.8,332.1,313.8,332.1,4076.46666666667,0.0,1.0
2016-11-25,21.42,22.97,20.8398,21.79,58036,321.3,344.55,312.597,326.85,3869.06666666667,0.0,1.0
2016-11-28,21.82,22.05,20.74,21.55,114131,327.3,330.75,311.1,323.25,7608.73333333333,0.0,1.0
2016-11-29,18.51,21.57,18.46,21.57,121153,277.65,323.55,276.9,323.55,8076.86666666667,0.0,1.0
2016-11-30,14.64,18.0,14.171,17.77,417413,219.6,270.0,212.565,266.55,27827.5333333333,0.0,1.0
2016-12-01,15.36,15.9,13.9,14.52,163053,230.4,238.5,208.5,217.8,10870.2,0.0,1.0
2016-12-02,15.62,17.31,15.31,15.59,106441,234.3,259.65,229.65,233.85,7096.06666666667,0.0,1.0
2016-12-05,14.83,16.13,14.216,15.64,134371,222.45,241.95,213.24,234.6,8958.06666666667,0.0,1.0
2016-12-06,15.18,15.495,14.26,14.9,115410,227.7,232.425,213.9,223.5,7694,0.0,1.0
2016-12-07,14.43,15.05,14.24,15.02,112055,216.45,225.75,213.6,225.3,7470.33333333333,0.0,1.0
2016-12-08,11.53,14.14,11.26,13.94,379798,172.95,212.1,168.9,209.1,25319.8666666667,0.0,1.0
2016-12-09,9.0,9.72,8.61,8.8,3476083,135.0,145.8,129.15,132.0,231738.866666667,0.0,1.0
2016-12-12,8.68,9.4,8.6,9.09,595106,130.2,141.0,129.0,136.35,39673.7333333333,0.0,1.0
2016-12-13,8.5,8.93,8.0873,8.65,716914,127.5,133.95,121.3095,129.75,47794.2666666667,0.0,1.0
2016-12-14,8.58,9.1,8.51,8.56,378621,128.7,136.5,127.65,128.4,25241.4,0.0,1.0
2016-12-15,8.9,9.1,8.5,8.51,269725,133.5,136.5,127.5,127.65,17981.6666666667,0.0,1.0
2016-12-16,9.07,9.43,8.89,8.95,979634,136.05,141.45,133.35,134.25,65308.9333333333,0.0,1.0
2016-12-19,9.26,9.43,8.9501,9.1,252309,138.9,141.45,134.2515,136.5,16820.6,0.0,1.0
2016-12-20,8.99,9.4,8.91,9.26,161415,134.85,141.0,133.65,138.9,10761,0.0,1.0
2016-12-21,9.01,9.24,8.65,9.04,239196,135.15,138.6,129.75,135.6,15946.4,0.0,1.0
2016-12-22,9.09,9.19,8.99,9.0,134313,136.35,137.85,134.85,135.0,8954.2,0.0,1.0
2016-12-23,9.05,9.35,8.93,9.08,227961,135.75,140.25,133.95,136.2,15197.4,0.0,1.0
2016-12-27,9.0,9.24,8.99,9.13,119624,135.0,138.6,134.85,136.95,7974.93333333333,0.0,1.0
2016-12-28,9.0,9.115,8.9,9.07,116341,135.0,136.725,133.5,136.05,7756.06666666667,0.0,1.0
2016-12-29,8.99,9.2,8.98,9.1,115090,134.85,138.0,134.7,136.5,7672.66666666667,0.0,1.0
2016-12-30,8.94,9.05,8.89,8.99,173697,134.1,135.75,133.35,134.85,11579.8,0.0,1.0
2017-01-03,9.37,9.43,9.0,9.02,153726,140.55,141.45,135.0,135.3,10248.4,0.0,1.0
2017-01-04,9.87,10.1,9.37,9.4,315997,148.05,151.5,140.55,141.0,21066.4666666667,0.0,1.0
2017-01-05,10.08,10.13,9.51,9.87,329578,151.2,151.95,142.65,148.05,21971.8666666667,0.0,1.0
2017-01-06,10.16,10.461,10.05,10.4,157097,152.4,156.915,150.75,156.0,10473.1333333333,0.0,1.0
2017-01-09,9.35,10.35,9.28,10.2,161547,140.25,155.25,139.2,153.0,10769.8,0.0,1.0
2017-01-10,9.66,9.67,9.22,9.39,225972,144.9,145.05,138.3,140.85,15064.8,0.0,1.0
2017-01-11,9.41,9.9199,9.08,9.68,162834,141.15,148.7985,136.2,145.2,10855.6,0.0,1.0
2017-01-12,9.17,9.443,9.01,9.35,242404,137.55,141.645,135.15,140.25,16160.2666666667,0.0,1.0
2017-01-13,9.25,9.64,9.1,9.21,164663,138.75,144.6,136.5,138.15,10977.5333333333,0.0,1.0
2017-01-17,8.81,9.22,8.68,9.22,186676,132.15,138.3,130.2,138.3,12445.0666666667,0.0,1.0
2017-01-18,8.59,8.84,8.39,8.79,174964,128.85,132.6,125.85,131.85,11664.2666666667,0.0,1.0
2017-01-19,8.22,8.65,8.01,8.65,161287,123.3,129.75,120.15,129.75,10752.4666666667,0.0,1.0
2017-01-20,7.69,8.16,7.62,8.16,146890,115.35,122.4,114.3,122.4,9792.66666666667,0.0,1.0
2017-01-23,7.49,7.68,7.26,7.64,123070,112.35,115.2,108.9,114.6,8204.66666666667,0.0,1.0
2017-01-24,7.93,8.05,7.35,7.5,168368,118.95,120.75,110.25,112.5,11224.5333333333,0.0,1.0
2017-01-25,8.33,8.39,7.96,8.03,224174,124.95,125.85,119.4,120.45,14944.9333333333,0.0,1.0
2017-01-26,8.09,8.305,8.0,8.27,157120,121.35,124.575,120.0,124.05,10474.6666666667,0.0,1.0
2017-01-27,7.87,8.11,7.72,8.09,125901,118.05,121.65,115.8,121.35,8393.4,0.0,1.0
2017-01-30,7.25,7.9,7.21,7.84,148220,108.75,118.5,108.15,117.6,9881.33333333333,0.0,1.0
2017-01-31,7.45,7.69,7.2199,7.24,263632,111.75,115.35,108.2985,108.6,17575.4666666667,0.0,1.0
2017-02-01,7.47,7.64,7.38,7.51,93298,112.05,114.6,110.7,112.65,6219.86666666667,0.0,1.0
2017-02-02,7.38,7.44,7.18,7.44,100856,110.7,111.6,107.7,111.6,6723.73333333333,0.0,1.0
2017-02-03,7.64,7.8,7.35,7.41,191349,114.6,117.0,110.25,111.15,12756.6,0.0,1.0
2017-02-06,7.25,7.59,7.21,7.58,58767,108.75,113.85,108.15,113.7,3917.8,0.0,1.0
2017-02-07,7.1,7.33,7.05,7.29,145836,106.5,109.95,105.75,109.35,9722.4,0.0,1.0
2017-02-08,7.21,7.25,7.0,7.02,69019,108.15,108.75,105.0,105.3,4601.26666666667,0.0,1.0
2017-02-09,7.55,7.73,7.22,7.22,134266,113.25,115.95,108.3,108.3,8951.06666666667,0.0,1.0
2017-02-10,7.71,7.815,7.45,7.6,77761,115.65,117.225,111.75,114.0,5184.06666666667,0.0,1.0
2017-02-13,7.54,8.15,7.47,7.77,86103,113.1,122.25,112.05,116.55,5740.2,0.0,1.0
2017-02-14,7.58,7.65,7.36,7.52,69894,113.7,114.75,110.4,112.8,4659.6,0.0,1.0
2017-02-15,7.67,7.71,7.45,7.61,120519,115.05,115.65,111.75,114.15,8034.6,0.0,1.0
2017-02-16,7.64,7.9797,7.37,7.7,98851,114.6,119.6955,110.55,115.5,6590.06666666667,0.0,1.0
2017-02-17,7.67,7.67,7.37,7.62,82802,115.05,115.05,110.55,114.3,5520.13333333333,0.0,1.0
2017-02-21,7.64,7.67,7.415,7.66,168703,114.6,115.05,111.225,114.9,11246.8666666667,0.0,1.0
2017-02-22,7.19,7.6,7.1,7.57,152043,107.85,114.0,106.5,113.55,10136.2,0.0,1.0
2017-02-23,6.9,7.2,6.5013,7.19,193803,103.5,108.0,97.5195,107.85,12920.2,0.0,1.0
2017-02-24,8.06,8.15,7.1001,7.7,542889,120.9,122.25,106.5015,115.5,36192.6,0.0,1.0
2017-02-27,8.64,8.756,8.2201,8.44,366415,129.6,131.34,123.3015,126.6,24427.6666666667,0.0,1.0
2017-02-28,7.85,9.05,7.84,8.72,262614,117.75,135.75,117.6,130.8,17507.6,0.0,1.0
2017-03-01,8.45,8.74,7.5005,7.99,754954,126.75,131.1,112.5075,119.85,50330.2666666667,0.0,1.0
2017-03-02,8.53,9.42,8.38,8.6,468496,127.95,141.3,125.7,129.0,31233.0666666667,0.0,1.0
2017-03-03,8.47,8.78,8.37,8.78,194645,127.05,131.7,125.55,131.7,12976.3333333333,0.0,1.0
2017-03-06,7.71,8.5,7.69,8.5,203889,115.65,127.5,115.35,127.5,13592.6,0.0,1.0
2017-03-07,7.12,7.78,7.01,7.78,211490,106.8,116.7,105.15,116.7,14099.3333333333,0.0,1.0
2017-03-08,7.26,7.49,7.05,7.2,118666,108.9,112.35,105.75,108.0,7911.06666666667,0.0,1.0
2017-03-09,7.29,7.4899,7.19,7.27,115957,109.35,112.3485,107.85,109.05,7730.46666666667,0.0,1.0
2017-03-10,7.35,7.47,7.12,7.4,99284,110.25,112.05,106.8,111.0,6618.93333333333,0.0,1.0
2017-03-13,7.31,7.39,7.0254,7.36,87876,109.65,110.85,105.381,110.4,5858.4,0.0,1.0
2017-03-14,6.38,6.96,5.44,6.96,483295,95.7,104.4,81.6,104.4,32219.6666666667,0.0,1.0
2017-03-15,6.59,6.84,6.0701,6.77,323610,98.85,102.6,91.0515,101.55,21574,0.0,1.0
2017-03-16,7.34,7.6,6.435,6.66,411230,110.1,114.0,96.5249999999999,99.9,27415.3333333333,0.0,1.0
2017-03-17,6.93,7.5288,6.9,7.45,382531,103.95,112.932,103.5,111.75,25502.0666666667,0.0,1.0
2017-03-20,6.91,7.155,6.74,6.97,272155,103.65,107.325,101.1,104.55,18143.6666666667,0.0,1.0
2017-03-21,7.0,7.15,6.85,7.15,242137,105.0,107.25,102.75,107.25,16142.4666666667,0.0,1.0
2017-03-22,6.99,7.02,6.7128,7.0,152552,104.85,105.3,100.692,105.0,10170.1333333333,0.0,1.0
2017-03-23,7.12,7.3799,6.99,7.12,160884,106.8,110.6985,104.85,106.8,10725.6,0.0,1.0
2017-03-24,7.06,7.15,6.87,7.12,117573,105.9,107.25,103.05,106.8,7838.2,0.0,1.0
2017-03-27,7.34,7.39,6.91,6.94,126367,110.1,110.85,103.65,104.1,8424.46666666667,0.0,1.0
2017-03-28,7.56,7.64,7.08,7.34,153682,113.4,114.6,106.2,110.1,10245.4666666667,0.0,1.0
2017-03-29,7.89,8.3,7.57,7.57,332295,118.35,124.5,113.55,113.55,22153,0.0,1.0
2017-03-30,7.65,7.89,7.3,7.89,174310,114.75,118.35,109.5,118.35,11620.6666666667,0.0,1.0
2017-03-31,7.94,8.15,7.68,7.68,209548,119.1,122.25,115.2,115.2,13969.8666666667,0.0,1.0
2017-04-03,7.52,7.95,7.4,7.95,158050,112.8,119.25,111.0,119.25,10536.6666666667,0.0,1.0
2017-04-04,7.73,7.76,7.32,7.5,157076,115.95,116.4,109.8,112.5,10471.7333333333,0.0,1.0
2017-04-05,7.7,7.8,7.495,7.78,223940,115.5,117.0,112.425,116.7,14929.3333333333,0.0,1.0
2017-04-06,7.83,7.86,7.46,7.67,153223,117.45,117.9,111.9,115.05,10214.8666666667,0.0,1.0
2017-04-07,8.01,8.07,7.77,7.77,160159,120.15,121.05,116.55,116.55,10677.2666666667,0.0,1.0
2017-04-10,7.66,8.2563,7.63,8.02,144663,114.9,123.8445,114.45,120.3,9644.2,0.0,1.0
2017-04-11,7.65,7.78,7.41,7.65,100510,114.75,116.7,111.15,114.75,6700.66666666667,0.0,1.0
2017-04-12,7.59,7.65,7.51,7.63,69229,113.85,114.75,112.65,114.45,4615.26666666667,0.0,1.0
2017-04-13,7.71,7.9,7.57,7.57,42630,115.65,118.5,113.55,113.55,2842,0.0,1.0
2017-04-17,7.49,7.86,7.25,7.71,162793,112.35,117.9,108.75,115.65,10852.8666666667,0.0,1.0
2017-04-18,7.44,7.64,7.35,7.43,300647,111.6,114.6,110.25,111.45,20043.1333333333,0.0,1.0
2017-04-19,7.43,7.63,7.31,7.45,290702,111.45,114.45,109.65,111.75,19380.1333333333,0.0,1.0
2017-04-20,7.49,7.64,7.4,7.42,155638,112.35,114.6,111.0,111.3,10375.8666666667,0.0,1.0
2017-04-21,7.43,7.55,7.35,7.54,151746,111.45,113.25,110.25,113.1,10116.4,0.0,1.0
2017-04-24,7.55,7.62,7.365,7.58,80874,113.25,114.3,110.475,113.7,5391.6,0.0,1.0
2017-04-25,7.65,7.749,7.57,7.58,85404,114.75,116.235,113.55,113.7,5693.6,0.0,1.0
2017-04-26,7.97,8.05,7.64,7.66,85471,119.55,120.75,114.6,114.9,5698.06666666667,0.0,1.0
2017-04-27,7.83,8.04,7.68,8.04,54109,117.45,120.6,115.2,120.6,3607.26666666667,0.0,1.0
2017-04-28,7.96,8.04,7.59,7.77,90600,119.4,120.6,113.85,116.55,6040,0.0,1.0
2017-05-01,8.16,8.25,7.95,7.95,133903,122.4,123.75,119.25,119.25,8926.86666666667,0.0,1.0
2017-05-02,8.48,8.58,8.19,8.28,146256,127.2,128.7,122.85,124.2,9750.4,0.0,1.0
2017-05-03,8.19,8.39,7.89,8.38,130027,122.85,125.85,118.35,125.7,8668.46666666667,0.0,1.0
2017-05-04,8.11,8.39,7.8101,8.18,257805,121.65,125.85,117.1515,122.7,17187,0.0,1.0
2017-05-05,7.9,8.1,7.6756,8.1,69475,118.5,121.5,115.134,121.5,4631.66666666667,0.0,1.0
2017-05-08,7.94,8.11,7.5377,7.9,188611,119.1,121.65,113.0655,118.5,12574.0666666667,0.0,1.0
2017-05-09,7.87,7.98,7.7,7.94,71664,118.05,119.7,115.5,119.1,4777.6,0.0,1.0
2017-05-10,8.19,8.3,7.51,7.84,97490,122.85,124.5,112.65,117.6,6499.33333333333,0.0,1.0
2017-05-11,8.64,8.73,8.08,8.17,110118,129.6,130.95,121.2,122.55,7341.2,0.0,1.0
2017-05-12,8.98,9.17,8.29,8.64,190312,134.7,137.55,124.35,129.6,12687.4666666667,0.0,1.0
2017-05-15,8.75,9.16,8.7,8.98,111737,131.25,137.4,130.5,134.7,7449.13333333333,0.0,1.0
2017-05-16,8.69,8.78,8.41,8.76,71585,130.35,131.7,126.15,131.4,4772.33333333333,0.0,1.0
2017-05-17,8.43,8.64,8.2534,8.55,131668,126.45,129.6,123.801,128.25,8777.86666666667,0.0,1.0
2017-05-18,8.47,8.6,8.05,8.42,64607,127.05,129.0,120.75,126.3,4307.13333333333,0.0,1.0
2017-05-19,8.03,8.58,8.0,8.48,115106,120.45,128.7,120.0,127.2,7673.73333333333,0.0,1.0
2017-05-22,7.47,8.23,7.4,8.02,148089,112.05,123.45,111.0,120.3,9872.6,0.0,1.0
2017-05-23,7.35,7.5,7.2,7.45,127007,110.25,112.5,108.0,111.75,8467.13333333333,0.0,1.0
2017-05-24,7.54,7.82,7.39,7.72,79027,113.1,117.3,110.85,115.8,5268.46666666667,0.0,1.0
2017-05-25,7.5,8.3,7.48,7.94,163725,112.5,124.5,112.2,119.1,10915,0.0,1.0
2017-05-26,7.25,7.55,7.17,7.5,195747,108.75,113.25,107.55,112.5,13049.8,0.0,1.0
2017-05-30,7.05,7.3175,6.95,7.3,376278,105.75,109.7625,104.25,109.5,25085.2,0.0,1.0
2017-05-31,6.88,7.1,6.8,7.05,298408,103.2,106.5,102.0,105.75,19893.8666666667,0.0,1.0
2017-06-01,7.16,7.1906,6.9,6.9,234258,107.4,107.859,103.5,103.5,15617.2,0.0,1.0
2017-06-02,7.37,7.504,7.03,7.2,124157,110.55,112.56,105.45,108.0,8277.13333333333,0.0,1.0
2017-06-05,7.4,7.47,7.2206,7.36,165891,111.0,112.05,108.309,110.4,11059.4,0.0,1.0
2017-06-06,7.39,7.548,7.24,7.45,121269,110.85,113.22,108.6,111.75,8084.6,0.0,1.0
2017-06-07,7.34,7.6799,7.26,7.44,87844,110.1,115.1985,108.9,111.6,5856.26666666667,0.0,1.0
2017-06-08,7.98,8.03,7.31,7.31,142700,119.7,120.45,109.65,109.65,9513.33333333333,0.0,1.0
2017-06-09,7.65,8.11,7.46,8.1,144064,114.75,121.65,111.9,121.5,9604.26666666667,0.0,1.0
2017-06-12,7.61,7.81,7.53,7.6,91174,114.15,117.15,112.95,114.0,6078.26666666667,0.0,1.0
2017-06-13,7.89,8.02,7.61,7.62,168038,118.35,120.3,114.15,114.3,11202.5333333333,0.0,1.0
2017-06-14,8.12,8.27,7.7226,7.9,180449,121.8,124.05,115.839,118.5,12029.9333333333,0.0,1.0
2017-06-15,7.75,8.25,7.69,8.03,101343,116.25,123.75,115.35,120.45,6756.2,0.0,1.0
2017-06-16,7.82,8.05,7.651,7.67,124044,117.3,120.75,114.765,115.05,8269.6,0.0,1.0
2017-06-19,8.22,8.43,7.83,7.83,163521,123.3,126.45,117.45,117.45,10901.4,0.0,1.0
2017-06-20,8.78,9.15,8.15,8.15,187198,131.7,137.25,122.25,122.25,12479.8666666667,0.0,1.0
2017-06-21,8.61,8.95,8.4,8.85,128299,129.15,134.25,126.0,132.75,8553.26666666667,0.0,1.0
2017-06-22,8.81,9.09,8.3631,8.7,136594,132.15,136.35,125.4465,130.5,9106.26666666667,0.0,1.0
2017-06-23,9.69,9.76,8.77,8.77,1237938,145.35,146.4,131.55,131.55,82529.2,0.0,1.0
2017-06-26,9.89,10.0325,9.59,9.65,325518,148.35,150.4875,143.85,144.75,21701.2,0.0,1.0
2017-06-27,9.26,9.81,9.21,9.81,190049,138.9,147.15,138.15,147.15,12669.9333333333,0.0,1.0
2017-06-28,9.64,9.725,9.01,9.33,100684,144.6,145.875,135.15,139.95,6712.26666666667,0.0,1.0
2017-06-29,9.36,9.74,9.01,9.64,149673,140.4,146.1,135.15,144.6,9978.2,0.0,1.0
2017-06-30,9.11,9.38,9.05,9.38,77354,136.65,140.7,135.75,140.7,5156.93333333333,0.0,1.0
2017-07-03,9.4,9.5,8.75,9.15,105451,141.0,142.5,131.25,137.25,7030.06666666667,0.0,1.0
2017-07-05,9.69,9.74,9.04,9.43,127099,145.35,146.1,135.6,141.45,8473.26666666667,0.0,1.0
2017-07-06,9.4,9.7,9.26,9.52,92830,141.0,145.5,138.9,142.8,6188.66666666667,0.0,1.0
2017-07-07,9.51,9.715,9.25,9.49,94246,142.65,145.725,138.75,142.35,6283.06666666667,0.0,1.0
2017-07-10,9.27,9.48,9.1092,9.44,56597,139.05,142.2,136.638,141.6,3773.13333333333,0.0,1.0
2017-07-11,9.41,9.65,9.12,9.28,88568,141.15,144.75,136.8,139.2,5904.53333333333,0.0,1.0
2017-07-12,9.82,10.0,9.37,9.5,103370,147.3,150.0,140.55,142.5,6891.33333333333,0.0,1.0
2017-07-13,9.73,9.98,9.52,9.79,72489,145.95,149.7,142.8,146.85,4832.6,0.0,1.0
2017-07-14,9.52,9.7,9.385,9.59,36311,142.8,145.5,140.775,143.85,2420.73333333333,0.0,1.0
2017-07-17,9.62,10.0,9.46,9.58,132735,144.3,150.0,141.9,143.7,8849,0.0,1.0
2017-07-18,9.76,9.99,9.36,9.5,109248,146.4,149.85,140.4,142.5,7283.2,0.0,1.0
2017-07-19,9.83,10.08,9.58,9.76,91209,147.45,151.2,143.7,146.4,6080.6,0.0,1.0
2017-07-20,9.82,9.98,9.6,9.83,98038,147.3,149.7,144.0,147.45,6535.86666666667,0.0,1.0
2017-07-21,9.93,10.36,9.84,9.96,186466,148.95,155.4,147.6,149.4,12431.0666666667,0.0,1.0
2017-07-24,9.24,10.16,9.0,10.16,229826,138.6,152.4,135.0,152.4,15321.7333333333,0.0,1.0
2017-07-25,9.3,9.39,9.09,9.34,102960,139.5,140.85,136.35,140.1,6864,0.0,1.0
2017-07-26,9.17,9.3899,9.11,9.35,58659,137.55,140.8485,136.65,140.25,3910.6,0.0,1.0
2017-07-27,8.96,9.35,8.87,9.27,87139,134.4,140.25,133.05,139.05,5809.26666666667,0.0,1.0
2017-07-28,8.79,9.07,8.68,8.91,83963,131.85,136.05,130.2,133.65,5597.53333333333,0.0,1.0
2017-07-31,8.62,8.87,8.51,8.73,67008,129.3,133.05,127.65,130.95,4467.2,0.0,1.0
2017-08-01,8.45,8.71,8.22,8.7,102692,126.75,130.65,123.3,130.5,6846.13333333333,0.0,1.0
2017-08-02,8.23,8.51,8.115,8.51,54262,123.45,127.65,121.725,127.65,3617.46666666667,0.0,1.0
2017-08-03,8.15,8.62,8.1,8.23,74244,122.25,129.3,121.5,123.45,4949.6,0.0,1.0
2017-08-04,8.13,8.285,8.06,8.09,53895,121.95,124.275,120.9,121.35,3593,0.0,1.0
2017-08-07,8.0,8.1872,7.9288,8.02,59316,120.0,122.808,118.932,120.3,3954.4,0.0,1.0
2017-08-08,7.96,8.125,7.85,8.01,61299,119.4,121.875,117.75,120.15,4086.6,0.0,1.0
2017-08-09,7.13,7.95,6.42,7.55,192662,106.95,119.25,96.3,113.25,12844.1333333333,0.0,1.0
2017-08-10,6.855,7.18,6.81,6.92,180720,102.825,107.7,102.15,103.8,12048,0.0,1.0
2017-08-11,7.04,7.2371,6.84,6.84,158324,105.6,108.5565,102.6,102.6,10554.9333333333,0.0,1.0
2017-08-14,7.1,7.28,6.8303,7.25,190499,106.5,109.2,102.4545,108.75,12699.9333333333,0.0,1.0
2017-08-15,6.91,7.225,6.85,7.21,147236,103.65,108.375,102.75,108.15,9815.73333333333,0.0,1.0
2017-08-16,7.08,7.11,6.9,7.02,72267,106.2,106.65,103.5,105.3,4817.8,0.0,1.0
2017-08-17,7.03,7.34,6.99,7.02,79812,105.45,110.1,104.85,105.3,5320.8,0.0,1.0
2017-08-18,6.95,7.06,6.91,6.92,54383,104.25,105.9,103.65,103.8,3625.53333333333,0.0,1.0
2017-08-21,6.73,6.99,6.65,6.98,95781,100.95,104.85,99.75,104.7,6385.4,0.0,1.0
2017-08-22,6.95,6.97,6.7,6.75,74118,104.25,104.55,100.5,101.25,4941.2,0.0,1.0
2017-08-23,6.97,7.06,6.82,6.87,74871,104.55,105.9,102.3,103.05,4991.4,0.0,1.0
2017-08-24,6.98,7.28,6.94,6.98,140682,104.7,109.2,104.1,104.7,9378.8,0.0,1.0
2017-08-25,6.78,7.01,6.76,7.0,91485,101.7,105.15,101.4,105.0,6099,0.0,1.0
2017-08-28,6.95,7.0,6.81,6.86,111054,104.25,105.0,102.15,102.9,7403.6,0.0,1.0
2017-08-29,6.86,7.06,6.77,6.94,98416,102.9,105.9,101.55,104.1,6561.06666666667,0.0,1.0
2017-08-30,6.9,7.0,6.84,6.89,87641,103.5,105.0,102.6,103.35,5842.73333333333,0.0,1.0
2017-08-31,6.99,7.079,6.78,6.88,187617,104.85,106.185,101.7,103.2,12507.8,0.0,1.0
2017-09-01,7.2,7.2,6.94,7.0,83601,108.0,108.0,104.1,105.0,5573.4,0.0,1.0
2017-09-05,7.3,7.3,6.84,7.1,134761,109.5,109.5,102.6,106.5,8984.06666666667,0.0,1.0
2017-09-06,7.48,7.53,7.17,7.26,79558,112.2,112.95,107.55,108.9,5303.86666666667,0.0,1.0
2017-09-07,7.57,7.67,7.25,7.45,211950,113.55,115.05,108.75,111.75,14130,0.0,1.0
2017-09-08,7.67,7.73,7.457,7.61,95938,115.05,115.95,111.855,114.15,6395.86666666667,0.0,1.0
2017-09-11,8.07,8.14,7.69,7.72,79711,121.05,122.1,115.35,115.8,5314.06666666667,0.0,1.0
2017-09-12,7.66,8.0,7.52,7.99,140372,114.9,120.0,112.8,119.85,9358.13333333333,0.0,1.0
2017-09-13,7.53,7.69,7.38,7.68,94229,112.95,115.35,110.7,115.2,6281.93333333333,0.0,1.0
2017-09-14,7.54,7.71,7.3,7.45,58443,113.1,115.65,109.5,111.75,3896.2,0.0,1.0
2017-09-15,7.6,7.72,7.37,7.57,207565,114.0,115.8,110.55,113.55,13837.6666666667,0.0,1.0
2017-09-18,7.6,7.89,7.47,7.53,71033,114.0,118.35,112.05,112.95,4735.53333333333,0.0,1.0
2017-09-19,7.56,7.697,7.45,7.65,78846,113.4,115.455,111.75,114.75,5256.4,0.0,1.0
2017-09-20,7.74,7.895,7.58,7.61,68456,116.1,118.425,113.7,114.15,4563.73333333333,0.0,1.0
2017-09-21,8.15,8.2,7.52,7.81,102439,122.25,123.0,112.8,117.15,6829.26666666667,0.0,1.0
2017-09-22,8.3,8.39,7.67,8.16,93144,124.5,125.85,115.05,122.4,6209.6,0.0,1.0
2017-09-25,8.3,8.35,8.09,8.35,81446,124.5,125.25,121.35,125.25,5429.73333333333,0.0,1.0
2017-09-26,7.91,8.35,7.86,8.35,64760,118.65,125.25,117.9,125.25,4317.33333333333,0.0,1.0
2017-09-27,8.55,8.66,7.83,7.97,76811,128.25,129.9,117.45,119.55,5120.73333333333,0.0,1.0
2017-09-28,8.5,8.69,8.28,8.6,103463,127.5,130.35,124.2,129.0,6897.53333333333,0.0,1.0
2017-09-29,8.74,8.97,8.4508,8.54,101546,131.1,134.55,126.762,128.1,6769.73333333333,0.0,1.0
2017-10-02,9.12,9.13,8.79,8.81,82692,136.8,136.95,131.85,132.15,5512.8,0.0,1.0
2017-10-03,8.81,9.09,8.33,9.09,261804,132.15,136.35,124.95,136.35,17453.6,0.0,1.0
2017-10-04,8.38,9.02,8.31,8.78,144647,125.7,135.3,124.65,131.7,9643.13333333333,0.0,1.0
2017-10-05,8.48,8.55,8.05,8.05,145763,127.2,128.25,120.75,120.75,9717.53333333333,0.0,1.0
2017-10-06,8.35,8.65,8.25,8.5,185709,125.25,129.75,123.75,127.5,12380.6,0.0,1.0
2017-10-09,7.79,8.42,7.78,8.35,243243,116.85,126.3,116.7,125.25,16216.2,0.0,1.0
2017-10-10,7.73,8.0,7.68,7.87,131434,115.95,120.0,115.2,118.05,8762.26666666667,0.0,1.0
2017-10-11,7.62,7.81,7.5,7.7,149410,114.3,117.15,112.5,115.5,9960.66666666667,0.0,1.0
2017-10-12,7.56,7.71,7.47,7.58,104385,113.4,115.65,112.05,113.7,6959,0.0,1.0
2017-10-13,7.74,7.8799,7.41,7.58,139393,116.1,118.1985,111.15,113.7,9292.86666666667,0.0,1.0
2017-10-16,7.77,8.01,7.59,7.78,184598,116.55,120.15,113.85,116.7,12306.5333333333,0.0,1.0
2017-10-17,7.81,8.01,7.6501,7.75,120145,117.15,120.15,114.7515,116.25,8009.66666666667,0.0,1.0
2017-10-18,7.88,7.92,7.71,7.91,138739,118.2,118.8,115.65,118.65,9249.26666666667,0.0,1.0
2017-10-19,7.89,7.93,7.68,7.84,108243,118.35,118.95,115.2,117.6,7216.2,0.0,1.0
2017-10-20,7.9,7.98,7.73,7.98,105300,118.5,119.7,115.95,119.7,7020,0.0,1.0
2017-10-23,8.0,8.02,7.71,7.88,161440,120.0,120.3,115.65,118.2,10762.6666666667,0.0,1.0
2017-10-24,7.71,7.98,7.71,7.98,118549,115.65,119.7,115.65,119.7,7903.26666666667,0.0,1.0
2017-10-25,7.51,7.76,7.48,7.59,121148,112.65,116.4,112.2,113.85,8076.53333333333,0.0,1.0
2017-10-26,7.2,7.58,7.15,7.52,104155,108.0,113.7,107.25,112.8,6943.66666666667,0.0,1.0
2017-10-27,7.12,7.312,7.02,7.21,89595,106.8,109.68,105.3,108.15,5973,0.0,1.0
2017-10-30,7.02,7.2972,6.84,7.15,160028,105.3,109.458,102.6,107.25,10668.5333333333,0.0,1.0
2017-10-31,7.12,7.26,6.98,7.1,116076,106.8,108.9,104.7,106.5,7738.4,0.0,1.0
2017-11-01,7.01,7.23,6.86,7.23,152407,105.15,108.45,102.9,108.45,10160.4666666667,0.0,1.0
2017-11-02,6.9,7.07,6.86,6.98,141530,103.5,106.05,102.9,104.7,9435.33333333333,0.0,1.0
2017-11-03,6.95,7.0799,6.86,6.9,126568,104.25,106.1985,102.9,103.5,8437.86666666667,0.0,1.0
2017-11-06,7.08,7.26,7.0,7.0,116598,106.2,108.9,105.0,105.0,7773.2,0.0,1.0
2017-11-07,7.49,7.59,6.98,7.06,188752,112.35,113.85,104.7,105.9,12583.4666666667,0.0,1.0
2017-11-08,7.38,7.5699,6.95,6.95,186790,110.7,113.5485,104.25,104.25,12452.6666666667,0.0,1.0
2017-11-09,7.34,7.47,7.0501,7.3,149898,110.1,112.05,105.7515,109.5,9993.2,0.0,1.0
2017-11-10,7.3,7.45,7.21,7.26,59787,109.5,111.75,108.15,108.9,3985.8,0.0,1.0
2017-11-13,7.38,7.48,7.061,7.26,82810,110.7,112.2,105.915,108.9,5520.66666666667,0.0,1.0
2017-11-14,7.05,7.4499,6.9,7.34,214272,105.75,111.7485,103.5,110.1,14284.8,0.0,1.0
2017-11-15,6.94,7.1699,6.84,7.0,164946,104.1,107.5485,102.6,105.0,10996.4,0.0,1.0
2017-11-16,6.96,7.2199,6.85,6.97,100131,104.4,108.2985,102.75,104.55,6675.4,0.0,1.0
2017-11-17,7.09,7.15,6.84,6.91,100218,106.35,107.25,102.6,103.65,6681.2,0.0,1.0
2017-11-20,7.0,7.2,6.94,7.11,97973,105.0,108.0,104.1,106.65,6531.53333333333,0.0,1.0
2017-11-21,7.01,7.08,6.84,7.06,174912,105.15,106.2,102.6,105.9,11660.8,0.0,1.0
2017-11-22,7.17,7.435,6.99,7.02,118695,107.55,111.525,104.85,105.3,7913,0.0,1.0
2017-11-24,7.26,7.5318,7.014,7.18,53846,108.9,112.977,105.21,107.7,3589.73333333333,0.0,1.0
2017-11-27,7.16,7.3,7.0,7.28,75724,107.4,109.5,105.0,109.2,5048.26666666667,0.0,1.0
2017-11-28,7.31,7.39,7.09,7.16,77577,109.65,110.85,106.35,107.4,5171.8,0.0,1.0
2017-11-29,7.09,7.44,7.03,7.3,91581,106.35,111.6,105.45,109.5,6105.4,0.0,1.0
2017-11-30,7.12,7.18,6.96,7.1,120288,106.8,107.7,104.4,106.5,8019.2,0.0,1.0
2017-12-01,7.0,7.17,6.84,7.14,114613,105.0,107.55,102.6,107.1,7640.86666666667,0.0,1.0
2017-12-04,6.85,7.07,6.84,7.03,78551,102.75,106.05,102.6,105.45,5236.73333333333,0.0,1.0
2017-12-05,6.175,6.85,6.15,6.85,228025,92.625,102.75,92.25,102.75,15201.6666666667,0.0,1.0
2017-12-06,5.97,6.5,5.93,6.26,197531,89.55,97.5,88.95,93.9,13168.7333333333,0.0,1.0
2017-12-07,6.2,6.399,5.83,6.0,206668,93.0,95.985,87.45,90.0,13777.8666666667,0.0,1.0
2017-12-08,5.89,6.35,5.75,6.24,149295,88.35,95.25,86.25,93.6,9953,0.0,1.0
2017-12-11,7.05,7.39,5.92,5.92,420254,105.75,110.85,88.8,88.8,28016.9333333333,0.0,1.0
2017-12-12,6.69,7.115,6.62,7.06,140759,100.35,106.725,99.3,105.9,9383.93333333333,0.0,1.0
2017-12-13,6.4,6.95,6.31,6.7,167821,96.0,104.25,94.65,100.5,11188.0666666667,0.0,1.0
2017-12-14,5.94,6.48,5.87,6.41,186942,89.1,97.2,88.05,96.15,12462.8,0.0,1.0
2017-12-15,5.97,6.19,5.88,5.96,760384,89.55,92.85,88.2,89.4,50692.2666666667,0.0,1.0
2017-12-18,6.06,6.16,5.71,6.0,132622,90.9,92.4,85.65,90.0,8841.46666666667,0.0,1.0
2017-12-19,5.78,6.12,5.7,6.09,142623,86.7,91.8,85.5,91.35,9508.2,0.0,1.0
2017-12-20,6.08,6.4,5.778,5.81,170254,91.2,96.0,86.67,87.15,11350.2666666667,0.0,1.0
2017-12-21,6.55,6.71,6.09,6.09,159663,98.25,100.65,91.35,91.35,10644.2,0.0,1.0
2017-12-22,6.34,6.69,6.29,6.55,130485,95.1,100.35,94.35,98.25,8699,0.0,1.0
2017-12-26,6.58,6.62,6.3,6.33,46192,98.7,99.3,94.5,94.95,3079.46666666667,0.0,1.0
2017-12-27,6.86,7.0,6.53,6.53,96600,102.9,105.0,97.95,97.95,6440,0.0,1.0
2017-12-28,6.99,7.1,6.75,6.87,85368,104.85,106.5,101.25,103.05,5691.2,0.0,1.0
2017-12-29,7.0,7.19,6.805,6.98,114953,105.0,107.85,102.075,104.7,7663.53333333333,0.0,1.0
2018-01-02,7.19,7.2,7.01,7.07,69368,107.85,108.0,105.15,106.05,4624.53333333333,0.0,1.0
2018-01-03,7.08,7.25,7.05,7.19,101445,106.2,108.75,105.75,107.85,6763,0.0,1.0
2018-01-04,7.22,7.24,6.9,7.13,89781,108.3,108.6,103.5,106.95,5985.4,0.0,1.0
2018-01-05,7.5,7.78,7.23,7.25,127663,112.5,116.7,108.45,108.75,8510.86666666667,0.0,1.0
2018-01-08,6.94,7.48,6.6,7.48,327234,104.1,112.2,99.0,112.2,21815.6,0.0,1.0
2018-01-09,6.635,7.01,6.63,6.97,161121,99.525,105.15,99.45,104.55,10741.4,0.0,1.0
2018-01-10,6.32,6.626,6.25,6.57,272133,94.8,99.39,93.75,98.55,18142.2,0.0,1.0
2018-01-11,6.22,6.67,6.2,6.45,183298,93.3,100.05,93.0,96.75,12219.8666666667,0.0,1.0
2018-01-12,6.35,6.52,6.2,6.22,87590,95.25,97.8,93.0,93.3,5839.33333333333,0.0,1.0
2018-01-16,6.24,6.57,6.16,6.41,148664,93.6,98.55,92.4,96.15,9910.93333333334,0.0,1.0
2018-01-17,6.14,6.5,6.08,6.3,118417,92.1,97.5,91.2,94.5,7894.46666666667,0.0,1.0
2018-01-18,6.22,6.325,6.07,6.15,64495,93.3,94.875,91.05,92.25,4299.66666666667,0.0,1.0
2018-01-19,6.44,6.46,6.13,6.19,111884,96.6,96.9,91.95,92.85,7458.93333333334,0.0,1.0
2018-01-22,6.22,6.53,6.18,6.44,121357,93.3,97.95,92.7,96.6,8090.46666666667,0.0,1.0
2018-01-23,6.33,6.74,6.15,6.19,236410,94.95,101.1,92.25,92.85,15760.6666666667,0.0,1.0
2018-01-24,6.62,6.94,6.5,6.5,215049,99.3,104.1,97.5,97.5,14336.6,0.0,1.0
2018-01-25,6.79,7.15,6.65,6.69,151895,101.85,107.25,99.75,100.35,10126.3333333333,0.0,1.0
2018-01-26,6.48,6.84,6.42,6.84,140913,97.2,102.6,96.3,102.6,9394.2,0.0,1.0
2018-01-29,6.43,6.69,6.3,6.42,127424,96.45,100.35,94.5,96.3,8494.93333333333,0.0,1.0
2018-01-30,6.37,6.61,6.32,6.55,141437,95.55,99.15,94.8,98.25,9429.13333333333,0.0,1.0
2018-01-31,6.5,6.68,6.19,6.39,209024,97.5,100.2,92.85,95.85,13934.9333333333,0.0,1.0
2018-02-01,6.33,6.55,6.25,6.46,128206,94.95,98.25,93.75,96.9,8547.06666666667,0.0,1.0
2018-02-02,6.16,6.445,6.11,6.31,149599,92.4,96.675,91.65,94.65,9973.26666666667,0.0,1.0
2018-02-05,5.74,6.11,5.71,6.11,198556,86.1,91.65,85.65,91.65,13237.0666666667,0.0,1.0
2018-02-06,5.57,5.89,5.55,5.72,189901,83.55,88.35,83.25,85.8,12660.0666666667,0.0,1.0
2018-02-07,5.95,6.0,5.58,5.58,155568,89.25,90.0,83.7,83.7,10371.2,0.0,1.0
2018-02-08,5.62,6.15,5.6,5.98,112355,84.3,92.25,84.0,89.7,7490.33333333333,0.0,1.0
2018-02-09,5.77,5.88,5.3,5.66,165733,86.55,88.2,79.5,84.9,11048.8666666667,0.0,1.0
2018-02-12,5.75,6.3,5.6,5.77,495269,86.25,94.5,84.0,86.55,33017.9333333333,0.0,1.0
2018-02-13,5.97,6.04,5.7,5.7,144966,89.55,90.6,85.5,85.5,9664.4,0.0,1.0
2018-02-14,5.87,6.1,5.8,5.9,106803,88.05,91.5,87.0,88.5,7120.2,0.0,1.0
2018-02-15,5.93,6.09,5.8,5.92,174504,88.95,91.35,87.0,88.8,11633.6,0.0,1.0
2018-02-16,6.44,6.57,5.92,5.92,472831,96.6,98.55,88.8,88.8,31522.0666666667,0.0,1.0
2018-02-20,6.24,6.495,6.01,6.39,170666,93.6,97.425,90.15,95.85,11377.7333333333,0.0,1.0
2018-02-21,6.43,6.65,6.16,6.16,229015,96.45,99.75,92.4,92.4,15267.6666666667,0.0,1.0
2018-02-22,6.32,6.53,6.2252,6.41,183288,94.8,97.95,93.378,96.15,12219.2,0.0,1.0
2018-02-23,6.08,6.37,5.97,6.32,219624,91.2,95.55,89.55,94.8,14641.6,0.0,1.0
2018-02-26,6.23,6.489,6.071,6.1,222552,93.45,97.335,91.065,91.5,14836.8,0.0,1.0
2018-02-27,6.36,6.4,6.119,6.2,108735,95.4,96.0,91.785,93.0,7249,0.0,1.0
2018-02-28,6.46,6.59,6.29,6.4,181569,96.9,98.85,94.35,96.0,12104.6,0.0,1.0
2018-03-01,7.03,7.08,6.368,6.48,298902,105.45,106.2,95.52,97.2,19926.8,0.0,1.0
2018-03-02,7.82,7.9,6.9,6.97,339683,117.3,118.5,103.5,104.55,22645.5333333333,0.0,1.0
2018-03-05,10.33,13.25,10.0,11.029,14505521,154.95,198.75,150.0,165.435,967034.733333333,0.0,1.0
2018-03-06,12.95,13.35,10.65,10.65,8250882,194.25,200.25,159.75,159.75,550058.8,0.0,1.0
2018-03-07,14.28,15.06,13.15,13.3,5279016,214.2,225.9,197.25,199.5,351934.4,0.0,1.0
2018-03-08,13.0,14.2,12.88,13.59,5725947,195.0,213.0,193.2,203.85,381729.8,0.0,1.0
2018-03-09,13.0,13.28,12.7,13.02,1644081,195.0,199.2,190.5,195.3,109605.4,0.0,1.0
2018-03-12,12.64,13.27,12.22,13.15,1503961,189.6,199.05,183.3,197.25,100264.066666667,0.0,1.0
2018-03-13,12.43,12.76,12.06,12.66,1188458,186.45,191.4,180.9,189.9,79230.5333333333,0.0,1.0
2018-03-14,11.96,13.18,11.82,12.56,1590370,179.4,197.7,177.3,188.4,106024.666666667,0.0,1.0
2018-03-15,11.78,12.19,11.41,12.03,992411,176.7,182.85,171.15,180.45,66160.7333333333,0.0,1.0
2018-03-16,11.73,12.16,11.21,11.73,929624,175.95,182.4,168.15,175.95,61974.9333333333,0.0,1.0
2018-03-19,11.95,12.45,11.655,11.71,677952,179.25,186.75,174.825,175.65,45196.8,0.0,1.0
2018-03-20,11.85,12.25,11.72,11.91,552896,177.75,183.75,175.8,178.65,36859.7333333333,0.0,1.0
2018-03-21,12.16,12.5,11.7,11.85,935835,182.4,187.5,175.5,177.75,62389,0.0,1.0
2018-03-22,11.72,12.35,11.51,12.0,922229,175.8,185.25,172.65,180.0,61481.9333333333,0.0,1.0
2018-03-23,11.75,12.16,11.604,11.96,909605,176.25,182.4,174.06,179.4,60640.3333333333,0.0,1.0
2018-03-26,11.68,12.13,11.22,11.84,412800,175.2,181.95,168.3,177.6,27520,0.0,1.0
2018-03-27,10.41,11.95,10.22,11.89,750069,156.15,179.25,153.3,178.35,50004.6,0.0,1.0
2018-03-28,10.74,10.95,10.153,10.41,497006,161.1,164.25,152.295,156.15,33133.7333333333,0.0,1.0
2018-03-29,10.73,11.23,10.48,10.74,491654,160.95,168.45,157.2,161.1,32776.9333333333,0.0,1.0
2018-04-02,10.26,10.79,10.13,10.64,314705,153.9,161.85,151.95,159.6,20980.3333333333,0.0,1.0
2018-04-03,10.38,10.69,10.19,10.25,467234,155.7,160.35,152.85,153.75,31148.9333333333,0.0,1.0
2018-04-04,10.69,10.8,10.14,10.14,285578,160.35,162.0,152.1,152.1,19038.5333333333,0.0,1.0
2018-04-05,10.31,11.07,10.3,10.7,234667,154.65,166.05,154.5,160.5,15644.4666666667,0.0,1.0
2018-04-06,10.42,10.68,10.2,10.25,230305,156.3,160.2,153.0,153.75,15353.6666666667,0.0,1.0
2018-04-09,10.52,10.79,10.226,10.48,428086,157.8,161.85,153.39,157.2,28539.0666666667,0.0,1.0
2018-04-10,10.79,11.03,10.524,10.59,335820,161.85,165.45,157.86,158.85,22388,0.0,1.0
2018-04-11,10.57,11.0,10.55,10.73,306776,158.55,165.0,158.25,160.95,20451.7333333333,0.0,1.0
2018-04-12,10.42,10.67,10.35,10.6,228433,156.3,160.05,155.25,159.0,15228.8666666667,0.0,1.0
2018-04-13,10.57,10.89,10.47,10.5,298380,158.55,163.35,157.05,157.5,19892,0.0,1.0
2018-04-16,10.52,10.66,10.06,10.66,645881,157.8,159.9,150.9,159.9,43058.7333333333,0.0,1.0
2018-04-17,11.54,11.73,10.47,10.56,828185,173.1,175.95,157.05,158.4,55212.3333333333,0.0,1.0
2018-04-18,11.42,12.19,11.14,11.52,599129,171.3,182.85,167.1,172.8,39941.9333333333,0.0,1.0
2018-04-19,11.42,11.73,11.01,11.39,476167,171.3,175.95,165.15,170.85,31744.4666666667,0.0,1.0
2018-04-20,11.42,11.6,11.05,11.36,480786,171.3,174.0,165.75,170.4,32052.4,0.0,1.0
2018-04-23,11.21,11.5,11.021,11.46,289254,168.15,172.5,165.315,171.9,19283.6,0.0,1.0
2018-04-24,11.67,11.71,11.1,11.3,428701,175.05,175.65,166.5,169.5,28580.0666666667,0.0,1.0
2018-04-25,11.4,11.64,11.09,11.64,328195,171.0,174.6,166.35,174.6,21879.6666666667,0.0,1.0
2018-04-26,12.09,12.38,11.4,11.43,583852,181.35,185.7,171.0,171.45,38923.4666666667,0.0,1.0
2018-04-27,12.13,12.26,11.828,12.13,344282,181.95,183.9,177.42,181.95,22952.1333333333,0.0,1.0
2018-04-30,12.18,12.56,12.1,12.1,408255,182.7,188.4,181.5,181.5,27217,0.0,1.0
2018-05-01,12.47,12.65,11.69,12.08,506473,187.05,189.75,175.35,181.2,33764.8666666667,0.0,1.0
2018-05-02,12.49,12.76,12.271,12.4,273952,187.35,191.4,184.065,186.0,18263.4666666667,0.0,1.0
2018-05-03,12.15,12.64,12.08,12.42,353121,182.25,189.6,181.2,186.3,23541.4,0.0,1.0
2018-05-04,12.15,12.38,11.95,12.12,305675,182.25,185.7,179.25,181.8,20378.3333333333,0.0,1.0
2018-05-07,11.88,12.33,11.633,12.11,209199,178.2,184.95,174.495,181.65,13946.6,0.0,1.0
2018-05-08,11.62,11.87,11.578,11.85,217168,174.3,178.05,173.67,177.75,14477.8666666667,0.0,1.0
2018-05-09,12.53,12.9,10.27,11.5,582083,187.95,193.5,154.05,172.5,38805.5333333333,0.0,1.0
2018-05-10,11.555,12.73,11.55,12.4,319304,173.325,190.95,173.25,186.0,21286.9333333333,0.0,1.0
2018-05-11,11.65,11.74,11.34,11.61,256249,174.75,176.1,170.1,174.15,17083.2666666667,0.0,1.0
2018-05-14,12.06,12.26,11.71,11.71,257500,180.9,183.9,175.65,175.65,17166.6666666667,0.0,1.0
2018-05-15,12.1,12.28,11.54,11.97,202057,181.5,184.2,173.1,179.55,13470.4666666667,0.0,1.0
2018-05-16,12.17,12.29,12.05,12.11,262824,182.55,184.35,180.75,181.65,17521.6,0.0,1.0
2018-05-17,13.04,13.37,12.23,12.23,563980,195.6,200.55,183.45,183.45,37598.6666666667,0.0,1.0
2018-05-18,13.02,13.41,12.97,13.19,418212,195.3,201.15,194.55,197.85,27880.8,0.0,1.0
2018-05-21,13.17,13.62,12.76,13.04,445088,197.55,204.3,191.4,195.6,29672.5333333333,0.0,1.0
2018-05-22,13.22,13.65,13.05,13.16,324014,198.3,204.75,195.75,197.4,21600.9333333333,0.0,1.0
2018-05-23,13.38,13.81,13.145,13.22,265439,200.7,207.15,197.175,198.3,17695.9333333333,0.0,1.0
2018-05-24,13.42,13.62,13.13,13.38,281422,201.3,204.3,196.95,200.7,18761.4666666667,0.0,1.0
2018-05-25,13.34,13.53,13.16,13.46,236033,200.1,202.95,197.4,201.9,15735.5333333333,0.0,1.0
2018-05-29,14.12,14.17,13.22,13.3,484498,211.8,212.55,198.3,199.5,32299.8666666667,0.0,1.0
2018-05-30,14.54,15.329,14.18,14.29,582284,218.1,229.935,212.7,214.35,38818.9333333333,0.0,1.0
2018-05-31,9.86,12.45,9.0,12.45,4049973,147.9,186.75,135.0,186.75,269998.2,0.0,1.0
2018-06-01,9.75,10.49,9.735,10.14,1043179,146.25,157.35,146.025,152.1,69545.2666666667,0.0,1.0
2018-06-04,9.19,9.97,8.99,9.82,1084718,137.85,149.55,134.85,147.3,72314.5333333333,0.0,1.0
2018-06-05,8.98,9.67,8.88,9.4,727800,134.7,145.05,133.2,141.0,48520,0.0,1.0
2018-06-06,8.91,9.16,8.9,8.93,403448,133.65,137.4,133.5,133.95,26896.5333333333,0.0,1.0
2018-06-07,9.39,9.53,8.777,9.0,472696,140.85,142.95,131.655,135.0,31513.0666666667,0.0,1.0
2018-06-08,9.86,9.99,9.27,9.33,452005,147.9,149.85,139.05,139.95,30133.6666666667,0.0,1.0
2018-06-11,9.59,10.2,9.58,9.84,350278,143.85,153.0,143.7,147.6,23351.8666666667,0.0,1.0
2018-06-12,9.83,9.93,9.54,9.61,344970,147.45,148.95,143.1,144.15,22998,0.0,1.0
2018-06-13,10.13,10.325,9.66,9.88,390096,151.95,154.875,144.9,148.2,26006.4,0.0,1.0
2018-06-14,10.49,10.55,10.04,10.11,427515,157.35,158.25,150.6,151.65,28501,0.0,1.0
2018-06-15,10.7,10.72,10.38,10.45,504264,160.5,160.8,155.7,156.75,33617.6,0.0,1.0
2018-06-18,10.59,10.89,10.45,10.68,346698,158.85,163.35,156.75,160.2,23113.2,0.0,1.0
2018-06-19,10.61,10.699,10.45,10.5,344864,159.15,160.485,156.75,157.5,22990.9333333333,0.0,1.0
2018-06-20,10.74,10.96,10.603,10.66,387886,161.1,164.4,159.045,159.9,25859.0666666667,0.0,1.0
2018-06-21,10.32,10.75,10.215,10.73,419239,154.8,161.25,153.225,160.95,27949.2666666667,0.0,1.0
2018-06-22,10.36,10.37,10.1,10.32,1296293,155.4,155.55,151.5,154.8,86419.5333333333,0.0,1.0
2018-06-25,10.09,10.45,9.92,10.31,248596,151.35,156.75,148.8,154.65,16573.0666666667,0.0,1.0
2018-06-26,10.26,10.305,9.76,10.13,195641,153.9,154.575,146.4,151.95,13042.7333333333,0.0,1.0
2018-06-27,10.21,10.68,10.15,10.25,202948,153.15,160.2,152.25,153.75,13529.8666666667,0.0,1.0
2018-06-28,10.74,10.81,10.48,10.81,247570,161.1,162.15,157.2,162.15,16504.6666666667,0.0,1.0
2018-06-29,10.69,10.96,10.57,10.76,388429,160.35,164.4,158.55,161.4,25895.2666666667,0.0,1.0
2018-07-02,10.77,11.19,10.44,10.66,217489,161.55,167.85,156.6,159.9,14499.2666666667,0.0,1.0
2018-07-03,11.05,11.15,10.551,10.82,105720,165.75,167.25,158.265,162.3,7048,0.0,1.0
2018-07-05,10.8,11.24,10.76,11.11,150974,162.0,168.6,161.4,166.65,10064.9333333333,0.0,1.0
2018-07-06,10.96,11.245,10.319,10.8,158908,164.4,168.675,154.785,162.0,10593.8666666667,0.0,1.0
2018-07-09,10.82,11.04,10.74,10.97,114286,162.3,165.6,161.1,164.55,7619.06666666667,0.0,1.0
2018-07-10,10.66,11.0,10.49,10.86,170322,159.9,165.0,157.35,162.9,11354.8,0.0,1.0
2018-07-11,10.96,11.03,10.52,10.6,189543,164.4,165.45,157.8,159.0,12636.2,0.0,1.0
2018-07-12,11.24,11.24,10.72,11.01,135650,168.6,168.6,160.8,165.15,9043.33333333333,0.0,1.0
2018-07-13,10.28,11.22,10.16,11.22,263720,154.2,168.3,152.4,168.3,17581.3333333333,0.0,1.0
2018-07-16,10.63,10.69,10.063,10.58,298077,159.45,160.35,150.945,158.7,19871.8,0.0,1.0
2018-07-17,10.37,10.83,10.2,10.61,190556,155.55,162.45,153.0,159.15,12703.7333333333,0.0,1.0
2018-07-18,10.37,10.46,9.94,10.32,228125,155.55,156.9,149.1,154.8,15208.3333333333,0.0,1.0
2018-07-19,9.99,10.38,9.93,10.38,222791,149.85,155.7,148.95,155.7,14852.7333333333,0.0,1.0
2018-07-20,10.0,10.13,9.91,9.97,180274,150.0,151.95,148.65,149.55,12018.2666666667,0.0,1.0
2018-07-23,10.01,10.12,9.82,10.04,214236,150.15,151.8,147.3,150.6,14282.4,0.0,1.0
2018-07-24,9.5,10.02,9.4,10.01,202221,142.5,150.3,141.0,150.15,13481.4,0.0,1.0
2018-07-25,9.28,9.71,9.219,9.55,178678,139.2,145.65,138.285,143.25,11911.8666666667,0.0,1.0
2018-07-26,8.96,9.4,8.91,9.3,229785,134.4,141.0,133.65,139.5,15319,0.0,1.0
2018-07-27,8.56,9.01,8.44,9.01,199715,128.4,135.15,126.6,135.15,13314.3333333333,0.0,1.0
2018-07-30,8.78,8.9,8.235,8.57,245651,131.7,133.5,123.525,128.55,16376.7333333333,0.0,1.0
2018-07-31,8.91,9.05,8.7,8.85,358804,133.65,135.75,130.5,132.75,23920.2666666667,0.0,1.0
2018-08-01,8.25,8.95,8.23,8.81,651529,123.75,134.25,123.45,132.15,43435.2666666667,0.0,1.0
2018-08-02,8.17,8.48,7.86,8.25,282977,122.55,127.2,117.9,123.75,18865.1333333333,0.0,1.0
2018-08-03,7.81,8.25,7.6,8.22,246311,117.15,123.75,114.0,123.3,16420.7333333333,0.0,1.0
2018-08-06,7.82,8.0,7.76,7.78,190417,117.3,120.0,116.4,116.7,12694.4666666667,0.0,1.0
2018-08-07,7.43,7.85,7.41,7.8,499898,111.45,117.75,111.15,117.0,33326.5333333333,0.0,1.0
2018-08-08,7.88,7.93,7.4,7.4,312172,118.2,118.95,111.0,111.0,20811.4666666667,0.0,1.0
2018-08-09,7.56,7.942,7.51,7.76,268990,113.4,119.13,112.65,116.4,17932.6666666667,0.0,1.0
2018-08-10,7.59,7.73,7.45,7.55,246830,113.85,115.95,111.75,113.25,16455.3333333333,0.0,1.0
2018-08-13,7.29,7.59,7.2,7.59,330220,109.35,113.85,108.0,113.85,22014.6666666667,0.0,1.0
2018-08-14,7.2,7.49,7.13,7.34,254649,108.0,112.35,106.95,110.1,16976.6,0.0,1.0
2018-08-15,6.79,7.27,6.48,7.2,336215,101.85,109.05,97.2,108.0,22414.3333333333,0.0,1.0
2018-08-16,6.97,7.13,6.726,6.83,222804,104.55,106.95,100.89,102.45,14853.6,0.0,1.0
2018-08-17,6.77,7.07,6.66,6.96,140885,101.55,106.05,99.9,104.4,9392.33333333333,0.0,1.0
2018-08-20,6.61,6.81,6.49,6.76,192878,99.15,102.15,97.35,101.4,12858.5333333333,0.0,1.0
2018-08-21,6.78,6.86,6.5,6.61,203628,101.7,102.9,97.5,99.15,13575.2,0.0,1.0
2018-08-22,6.78,6.9,6.615,6.7,276308,101.7,103.5,99.225,100.5,18420.5333333333,0.0,1.0
2018-08-23,6.52,6.85,6.5,6.76,143606,97.8,102.75,97.5,101.4,9573.73333333333,0.0,1.0
2018-08-24,6.73,6.89,6.52,6.52,261155,100.95,103.35,97.8,97.8,17410.3333333333,0.0,1.0
2018-08-27,6.64,6.843,6.6,6.78,200234,99.6,102.645,99.0,101.7,13348.9333333333,0.0,1.0
2018-08-28,6.6,6.705,6.52,6.65,213341,99.0,100.575,97.8,99.75,14222.7333333333,0.0,1.0
2018-08-29,6.55,6.75,6.461,6.59,753646,98.25,101.25,96.915,98.85,50243.0666666667,0.0,1.0
2018-08-30,6.95,7.07,6.56,6.56,662935,104.25,106.05,98.3999999999999,98.3999999999999,44195.6666666667,0.0,1.0
2018-08-31,6.81,6.98,6.49,6.97,336868,102.15,104.7,97.35,104.55,22457.8666666667,0.0,1.0
2018-09-04,6.87,6.9,6.63,6.8,529373,103.05,103.5,99.45,102.0,35291.5333333333,0.0,1.0
2018-09-05,6.84,6.95,6.68,6.94,173389,102.6,104.25,100.2,104.1,11559.2666666667,0.0,1.0
2018-09-06,6.62,6.86,6.56,6.83,186850,99.3,102.9,98.3999999999999,102.45,12456.6666666667,0.0,1.0
2018-09-07,6.64,6.74,6.55,6.62,86460,99.6,101.1,98.25,99.3,5764,0.0,1.0
2018-09-10,6.55,6.803,6.445,6.67,112761,98.25,102.045,96.675,100.05,7517.4,0.0,1.0
2018-09-11,6.28,6.595,6.15,6.53,717253,94.2,98.925,92.25,97.95,47816.8666666667,0.0,1.0
2018-09-12,6.22,6.66,6.21,6.35,398507,93.3,99.9,93.15,95.25,26567.1333333333,0.0,1.0
2018-09-13,6.67,6.73,6.1,6.49,456025,100.05,100.95,91.5,97.35,30401.6666666667,0.0,1.0
2018-09-14,6.58,6.72,6.366,6.66,209193,98.7,100.8,95.49,99.9,13946.2,0.0,1.0
2018-09-17,6.34,6.75,6.33,6.57,219065,95.1,101.25,94.95,98.55,14604.3333333333,0.0,1.0
2018-09-18,6.29,6.47,6.2,6.35,132706,94.35,97.05,93.0,95.25,8847.06666666667,0.0,1.0
2018-09-19,6.44,6.47,6.19,6.29,307974,96.6,97.05,92.85,94.35,20531.6,0.0,1.0
2018-09-20,6.52,6.62,6.4,6.49,241454,97.8,99.3,96.0,97.35,16096.9333333333,0.0,1.0
2018-09-21,6.23,6.603,6.19,6.51,232302,93.45,99.045,92.85,97.65,15486.8,0.0,1.0
2018-09-24,6.18,6.3,6.0,6.2,128713,92.7,94.5,90.0,93.0,8580.86666666667,0.0,1.0
2018-09-25,6.32,6.41,6.19,6.21,117058,94.8,96.15,92.85,93.15,7803.86666666667,0.0,1.0
2018-09-26,6.03,6.38,6.01,6.31,176031,90.45,95.7,90.15,94.65,11735.4,0.0,1.0
2018-09-27,6.09,6.25,5.82,6.05,157187,91.35,93.75,87.3,90.75,10479.1333333333,0.0,1.0
2018-09-28,6.15,6.3,6.04,6.1,192559,92.25,94.5,90.6,91.5,12837.2666666667,0.0,1.0
2018-10-01,6.09,6.22,5.95,6.19,140967,91.35,93.3,89.25,92.85,9397.8,0.0,1.0
2018-10-02,5.75,6.085,5.73,6.08,122322,86.25,91.275,85.95,91.2,8154.8,0.0,1.0
2018-10-03,6.12,6.15,5.61,5.78,74409,91.8,92.25,84.15,86.7,4960.6,0.0,1.0
2018-10-04,5.79,6.17,5.76,6.08,176299,86.85,92.55,86.4,91.2,11753.2666666667,0.0,1.0
2018-10-05,5.62,5.92,5.39,5.82,104852,84.3,88.8,80.85,87.3,6990.13333333333,0.0,1.0
2018-10-08,5.8,5.86,5.6,5.61,99707,87.0,87.9,84.0,84.15,6647.13333333333,0.0,1.0
2018-10-09,5.78,5.89,5.5,5.76,122226,86.7,88.35,82.5,86.4,8148.4,0.0,1.0
2018-10-10,5.5,5.86,5.46,5.8,207506,82.5,87.9,81.9,87.0,13833.7333333333,0.0,1.0
2018-10-11,5.58,5.8,5.37,5.46,218559,83.7,87.0,80.55,81.9,14570.6,0.0,1.0
2018-10-12,5.36,5.79,5.35,5.7,169426,80.4,86.85,80.25,85.5,11295.0666666667,0.0,1.0
2018-10-15,5.65,5.68,5.23,5.36,161151,84.75,85.2,78.45,80.4,10743.4,0.0,1.0
2018-10-16,5.84,5.9,5.58,5.64,148240,87.6,88.5,83.7,84.6,9882.66666666667,0.0,1.0
2018-10-17,5.44,5.85,5.28,5.85,601989,81.6,87.75,79.2,87.75,40132.6,0.0,1.0
2018-10-18,5.33,5.62,5.31,5.43,125105,79.95,84.3,79.65,81.45,8340.33333333333,0.0,1.0
2018-10-19,5.48,5.53,5.33,5.33,116630,82.2,82.95,79.95,79.95,7775.33333333333,0.0,1.0
2018-10-22,5.3,5.47,5.22,5.47,82088,79.5,82.05,78.3,82.05,5472.53333333333,0.0,1.0
2018-10-23,5.32,5.47,5.07,5.22,121516,79.8,82.05,76.05,78.3,8101.06666666667,0.0,1.0
2018-10-24,5.04,5.355,5.03,5.33,161723,75.6,80.325,75.45,79.95,10781.5333333333,0.0,1.0
2018-10-25,5.78,6.04,5.09,5.18,444942,86.7,90.6,76.35,77.7,29662.8,0.0,1.0
2018-10-26,5.75,5.83,5.17,5.64,312375,86.25,87.45,77.55,84.6,20825,0.0,1.0
2018-10-29,5.09,6.04,5.07,5.77,209092,76.35,90.6,76.05,86.55,13939.4666666667,0.0,1.0
2018-10-30,5.51,5.63,5.11,5.11,181638,82.65,84.45,76.65,76.65,12109.2,0.0,1.0
2018-10-31,5.42,5.74,5.34,5.65,253524,81.3,86.1,80.1,84.75,16901.6,0.0,1.0
2018-11-01,6.09,6.27,5.39,5.45,145177,91.35,94.05,80.85,81.75,9678.46666666667,0.0,1.0
2018-11-02,5.56,6.15,5.49,6.13,275494,83.4,92.25,82.35,91.95,18366.2666666667,0.0,1.0
2018-11-05,2.07,2.717,2.05,2.5,6956960,31.05,40.755,30.75,37.5,463797.333333333,0.0,1.0
2018-11-06,2.22,2.28,1.95,2.09,2049602,33.3,34.2,29.25,31.35,136640.133333333,0.0,1.0
2018-11-07,2.19,2.39,2.06,2.3,1332932,32.85,35.85,30.9,34.5,88862.1333333333,0.0,1.0
2018-11-08,1.975,2.26,1.9,2.23,975543,29.625,33.9,28.5,33.45,65036.2,0.0,1.0
2018-11-09,1.84,2.04,1.83,1.98,707532,27.6,30.6,27.45,29.7,47168.8,0.0,1.0
2018-11-12,1.72,1.87,1.72,1.84,568004,25.8,28.05,25.8,27.6,37866.9333333333,0.0,1.0
2018-11-13,1.59,1.74,1.56,1.7,686663,23.85,26.1,23.4,25.5,45777.5333333333,0.0,1.0
2018-11-14,1.5,1.68,1.48,1.56,790174,22.5,25.2,22.2,23.4,52678.2666666667,0.0,1.0
2018-11-15,1.62,1.65,1.42,1.48,698343,24.3,24.75,21.3,22.2,46556.2,0.0,1.0
2018-11-16,1.62,1.63,1.53,1.63,391679,24.3,24.45,22.95,24.45,26111.9333333333,0.0,1.0
2018-11-19,1.76,1.82,1.57,1.66,415754,26.4,27.3,23.55,24.9,27716.9333333333,0.0,1.0
2018-11-20,1.82,1.82,1.612,1.72,523095,27.3,27.3,24.18,25.8,34873,0.0,1.0
2018-11-21,1.8,1.87,1.731,1.82,111861,27.0,28.05,25.965,27.3,7457.4,0.0,1.0
2018-11-23,1.85,1.92,1.79,1.79,101689,27.75,28.8,26.85,26.85,6779.26666666667,0.0,1.0
2018-11-26,1.73,1.9,1.65,1.89,338630,25.95,28.5,24.75,28.35,22575.3333333333,0.0,1.0
2018-11-27,1.52,1.72,1.52,1.71,207337,22.8,25.8,22.8,25.65,13822.4666666667,0.0,1.0
2018-11-28,1.59,1.85,1.51,1.55,420749,23.85,27.75,22.65,23.25,28049.9333333333,0.0,1.0
2018-11-29,1.54,1.61,1.51,1.58,180021,23.1,24.15,22.65,23.7,12001.4,0.0,1.0
2018-11-30,1.47,1.6,1.44,1.54,309162,22.05,24.0,21.6,23.1,20610.8,0.0,1.0
2018-12-03,1.52,1.54,1.4,1.48,267839,22.8,23.1,21.0,22.2,17855.9333333333,0.0,1.0
2018-12-04,1.36,1.52,1.33,1.48,361537,20.4,22.8,19.95,22.2,24102.4666666667,0.0,1.0
2018-12-06,1.41,1.44,1.31,1.33,177417,21.15,21.6,19.65,19.95,11827.8,0.0,1.0
2018-12-07,1.37,1.5,1.33,1.41,336364,20.55,22.5,19.95,21.15,22424.2666666667,0.0,1.0
2018-12-10,1.44,1.45,1.35,1.37,299961,21.6,21.75,20.25,20.55,19997.4,0.0,1.0
2018-12-11,1.37,1.5,1.35,1.47,241198,20.55,22.5,20.25,22.05,16079.8666666667,0.0,1.0
2018-12-12,1.35,1.4,1.32,1.38,341699,20.25,21.0,19.8,20.7,22779.9333333333,0.0,1.0
2018-12-13,1.3,1.45,1.26,1.39,803306,19.5,21.75,18.9,20.85,53553.7333333333,0.0,1.0
2018-12-14,1.26,1.36,1.26,1.29,348060,18.9,20.4,18.9,19.35,23204,0.0,1.0
2018-12-17,1.26,1.34,1.25,1.28,822977,18.9,20.1,18.75,19.2,54865.1333333333,0.0,1.0
2018-12-18,1.3,1.32,1.25,1.27,465311,19.5,19.8,18.75,19.05,31020.7333333333,0.0,1.0
2018-12-19,1.24,1.3,1.22,1.29,301907,18.6,19.5,18.3,19.35,20127.1333333333,0.0,1.0
2018-12-20,1.21,1.4,1.19,1.4,653474,18.15,21.0,17.85,21.0,43564.9333333333,0.0,1.0
2018-12-21,1.0,1.2,1.0,1.19,3305153,15.0,18.0,15.0,17.85,220343.533333333,0.0,1.0
2018-12-24,1.03,1.1,1.0,1.05,490503,15.45,16.5,15.0,15.75,32700.2,0.0,1.0
2018-12-26,1.05,1.08,1.01,1.02,946305,15.75,16.2,15.15,15.3,63087,0.0,1.0
2018-12-27,1.08,1.083,0.99,1.05,1042339,16.2,16.245,14.85,15.75,69489.2666666667,0.0,1.0
2018-12-28,1.04,1.122,1.01,1.09,571606,15.6,16.83,15.15,16.35,38107.0666666667,0.0,1.0
2018-12-31,1.07,1.13,1.05,1.13,605098,16.05,16.95,15.75,16.95,40339.8666666667,0.0,1.0
2019-01-02,1.15,1.21,1.05,1.05,863809,17.25,18.15,15.75,15.75,57587.2666666667,0.0,1.0
2019-01-03,1.25,1.275,1.12,1.17,669783,18.75,19.125,16.8,17.55,44652.2,0.0,1.0
2019-01-04,1.24,1.36,1.22,1.27,354021,18.6,20.4,18.3,19.05,23601.4,0.0,1.0
2019-01-07,1.19,1.31,1.17,1.26,2897545,17.85,19.65,17.55,18.9,193169.666666667,0.0,1.0
2019-01-08,1.2,1.26,1.16,1.24,342155,18.0,18.9,17.4,18.6,22810.3333333333,0.0,1.0
2019-01-09,1.18,1.261,1.16,1.2,201524,17.7,18.915,17.4,18.0,13434.9333333333,0.0,1.0
2019-01-10,1.2,1.25,1.18,1.18,139185,18.0,18.75,17.7,17.7,9279,0.0,1.0
2019-01-11,1.21,1.24,1.17,1.19,251266,18.15,18.6,17.55,17.85,16751.0666666667,0.0,1.0
2019-01-14,1.12,1.23,1.12,1.22,441232,16.8,18.45,16.8,18.3,29415.4666666667,0.0,1.0
2019-01-15,1.1,1.18,1.1,1.15,198138,16.5,17.7,16.5,17.25,13209.2,0.0,1.0
2019-01-16,1.11,1.15,1.1,1.13,136489,16.65,17.25,16.5,16.95,9099.26666666667,0.0,1.0
2019-01-17,1.13,1.16,1.1,1.1,136655,16.95,17.4,16.5,16.5,9110.33333333333,0.0,1.0
2019-01-18,1.16,1.17,1.11,1.12,268521,17.4,17.55,16.65,16.8,17901.4,0.0,1.0
2019-01-22,1.12,1.21,1.11,1.19,320431,16.8,18.15,16.65,17.85,21362.0666666667,0.0,1.0
2019-01-23,1.17,1.24,1.14,1.15,413671,17.55,18.6,17.1,17.25,27578.0666666667,0.0,1.0
2019-01-24,1.17,1.19,1.15,1.19,337377,17.55,17.85,17.25,17.85,22491.8,0.0,1.0
2019-01-25,1.16,1.21,1.15,1.16,276586,17.4,18.15,17.25,17.4,18439.0666666667,0.0,1.0
2019-01-28,1.12,1.16,1.11,1.16,245550,16.8,17.4,16.65,17.4,16370,0.0,1.0
2019-01-29,1.11,1.14,1.09,1.12,332081,16.65,17.1,16.35,16.8,22138.7333333333,0.0,1.0
2019-01-30,1.17,1.2,1.1,1.12,219855,17.55,18.0,16.5,16.8,14657,0.0,1.0
2019-01-31,1.18,1.24,1.16,1.17,186685,17.7,18.6,17.4,17.55,12445.6666666667,0.0,1.0
2019-02-01,1.19,1.22,1.16,1.17,173737,17.85,18.3,17.4,17.55,11582.4666666667,0.0,1.0
2019-02-04,1.22,1.24,1.19,1.22,431630,18.3,18.6,17.85,18.3,28775.3333333333,0.0,1.0
2019-02-05,1.24,1.26,1.21,1.23,528520,18.6,18.9,18.15,18.45,35234.6666666667,0.0,1.0
2019-02-06,1.27,1.32,1.24,1.28,1049795,19.05,19.8,18.6,19.2,69986.3333333333,0.0,1.0
2019-02-07,1.23,1.29,1.19,1.29,685256,18.45,19.35,17.85,19.35,45683.7333333333,0.0,1.0
2019-02-08,1.36,1.38,1.23,1.24,1824075,20.4,20.7,18.45,18.6,121605,0.0,1.0
2019-02-11,1.41,1.45,1.3,1.45,1695866,21.15,21.75,19.5,21.75,113057.733333333,0.0,1.0
2019-02-12,1.36,1.47,1.33,1.47,1142447,20.4,22.05,19.95,22.05,76163.1333333333,0.0,1.0
2019-02-13,1.44,1.48,1.331,1.4,2231722,21.6,22.2,19.965,21.0,148781.466666667,0.0,1.0
2019-02-14,1.55,1.61,1.47,1.5,4499684,23.25,24.15,22.05,22.5,299978.933333333,0.0,1.0
2019-02-15,1.58,1.73,1.57,1.62,3529015,23.7,25.95,23.55,24.3,235267.666666667,0.0,1.0
2019-02-19,1.45,1.7,1.25,1.65,3420171,21.75,25.5,18.75,24.75,228011.4,0.0,1.0
2019-02-20,1.74,1.9,1.61,1.69,9162886,26.1,28.5,24.15,25.35,610859.066666667,0.0,1.0
2019-02-21,1.51,1.75,1.41,1.72,3661867,22.65,26.25,21.15,25.8,244124.466666667,0.0,1.0
2019-02-22,1.49,1.5399,1.48,1.52,1081347,22.35,23.0985,22.2,22.8,72089.8,0.0,1.0
2019-02-25,1.54,1.62,1.5,1.52,1320378,23.1,24.3,22.5,22.8,88025.2,0.0,1.0
2019-02-26,1.51,1.6,1.5,1.55,674119,22.65,24.0,22.5,23.25,44941.2666666667,0.0,1.0
2019-02-27,1.51,1.56,1.46,1.52,1113911,22.65,23.4,21.9,22.8,74260.7333333333,0.0,1.0
2019-02-28,1.45,1.54,1.43,1.51,1134345,21.75,23.1,21.45,22.65,75623,0.0,1.0
2019-03-01,1.43,1.49,1.42,1.45,1069435,21.45,22.35,21.3,21.75,71295.6666666667,0.0,1.0
2019-03-04,1.4,1.47,1.38,1.44,709775,21.0,22.05,20.7,21.6,47318.3333333333,0.0,1.0
2019-03-05,1.39,1.44,1.37,1.39,640212,20.85,21.6,20.55,20.85,42680.8,0.0,1.0
2019-03-06,1.38,1.41,1.36,1.39,668475,20.7,21.15,20.4,20.85,44565,0.0,1.0
2019-03-07,1.34,1.4,1.32,1.37,719885,20.1,21.0,19.8,20.55,47992.3333333333,0.0,1.0
2019-03-08,1.3,1.37,1.3,1.32,804082,19.5,20.55,19.5,19.8,53605.4666666667,0.0,1.0
2019-03-11,1.28,1.35,1.26,1.3,1166989,19.2,20.25,18.9,19.5,77799.2666666667,0.0,1.0
2019-03-12,1.4,1.47,1.255,1.28,1330652,21.0,22.05,18.825,19.2,88710.1333333333,0.0,1.0
2019-03-13,1.37,1.4,1.32,1.32,1107117,20.55,21.0,19.8,19.8,73807.8,0.0,1.0
2019-03-14,1.33,1.36,1.3,1.36,544143,19.95,20.4,19.5,20.4,36276.2,0.0,1.0
2019-03-15,1.42,1.46,1.32,1.33,1231227,21.3,21.9,19.8,19.95,82081.8,0.0,1.0
2019-03-18,1.41,1.56,1.38,1.5,1142460,21.15,23.4,20.7,22.5,76164,0.0,1.0
2019-03-19,1.42,1.45,1.39,1.4,471152,21.3,21.75,20.85,21.0,31410.1333333333,0.0,1.0
2019-03-20,1.46,1.49,1.41,1.44,657319,21.9,22.35,21.15,21.6,43821.2666666667,0.0,1.0
2019-03-21,1.54,1.57,1.45,1.46,934399,23.1,23.55,21.75,21.9,62293.2666666667,0.0,1.0
2019-03-22,1.47,1.58,1.45,1.55,605425,22.05,23.7,21.75,23.25,40361.6666666667,0.0,1.0
2019-03-25,1.38,1.506,1.38,1.48,776472,20.7,22.59,20.7,22.2,51764.8,0.0,1.0
2019-03-26,1.37,1.438,1.33,1.4,602610,20.55,21.57,19.95,21.0,40174,0.0,1.0
2019-03-27,1.37,1.42,1.33,1.37,358589,20.55,21.3,19.95,20.55,23905.9333333333,0.0,1.0
2019-03-28,1.37,1.4,1.34,1.37,386373,20.55,21.0,20.1,20.55,25758.2,0.0,1.0
2019-03-29,1.38,1.39,1.35,1.38,254892,20.7,20.85,20.25,20.7,16992.8,0.0,1.0
2019-04-01,1.38,1.43,1.36,1.37,379521,20.7,21.45,20.4,20.55,25301.4,0.0,1.0
2019-04-02,1.35,1.383,1.35,1.382,630361,20.25,20.745,20.25,20.73,42024.0666666667,0.0,1.0
2019-04-03,1.36,1.382,1.33,1.35,795176,20.4,20.73,19.95,20.25,53011.7333333333,0.0,1.0
2019-04-04,1.42,1.5,1.36,1.36,1804503,21.3,22.5,20.4,20.4,120300.2,0.0,1.0
2019-04-05,1.4,1.47,1.4,1.43,824077,21.0,22.05,21.0,21.45,54938.4666666667,0.0,1.0
2019-04-08,1.38,1.44,1.37,1.4,700688,20.7,21.6,20.55,21.0,46712.5333333333,0.0,1.0
2019-04-09,1.39,1.43,1.37,1.39,397465,20.85,21.45,20.55,20.85,26497.6666666667,0.0,1.0
2019-04-10,1.39,1.415,1.38,1.39,689774,20.85,21.225,20.7,20.85,45984.9333333333,0.0,1.0
2019-04-11,1.36,1.41,1.36,1.38,510054,20.4,21.15,20.4,20.7,34003.6,0.0,1.0
2019-04-12,1.34,1.38,1.33,1.37,723676,20.1,20.7,19.95,20.55,48245.0666666667,0.0,1.0
2019-04-15,1.32,1.354,1.28,1.34,824057,19.8,20.31,19.2,20.1,54937.1333333333,0.0,1.0
2019-04-16,1.28,1.32,1.28,1.31,408213,19.2,19.8,19.2,19.65,27214.2,0.0,1.0
2019-04-17,1.26,1.3,1.22,1.3,453922,18.9,19.5,18.3,19.5,30261.4666666667,0.0,1.0
2019-04-18,1.24,1.271,1.21,1.26,413668,18.6,19.065,18.15,18.9,27577.8666666667,0.0,1.0
2019-04-22,1.25,1.29,1.23,1.24,272146,18.75,19.35,18.45,18.6,18143.0666666667,0.0,1.0
2019-04-23,1.3,1.34,1.21,1.23,481880,19.5,20.1,18.15,18.45,32125.3333333333,0.0,1.0
2019-04-24,1.26,1.33,1.25,1.3,323618,18.9,19.95,18.75,19.5,21574.5333333333,0.0,1.0
2019-04-25,1.24,1.284,1.225,1.26,342452,18.6,19.26,18.375,18.9,22830.1333333333,0.0,1.0
2019-04-26,1.26,1.26,1.21,1.23,423036,18.9,18.9,18.15,18.45,28202.4,0.0,1.0
2019-04-29,1.25,1.29,1.24,1.29,358668,18.75,19.35,18.6,19.35,23911.2,0.0,1.0
2019-04-30,1.24,1.27,1.22,1.25,373371,18.6,19.05,18.3,18.75,24891.4,0.0,1.0
2019-05-01,1.24,1.27,1.22,1.25,372030,18.6,19.05,18.3,18.75,24802,0.0,1.0
2019-05-02,1.19,1.24,1.175,1.24,523766,17.85,18.6,17.625,18.6,34917.7333333333,0.0,1.0
2019-05-03,1.22,1.24,1.19,1.21,366755,18.3,18.6,17.85,18.15,24450.3333333333,0.0,1.0
2019-05-06,1.24,1.26,1.2,1.2,272399,18.6,18.9,18.0,18.0,18159.9333333333,0.0,1.0
2019-05-07,1.22,1.25,1.2,1.24,126900,18.3,18.75,18.0,18.6,8460,0.0,1.0
2019-05-08,1.21,1.24,1.19,1.2,208532,18.15,18.6,17.85,18.0,13902.1333333333,0.0,1.0
2019-05-09,1.21,1.225,1.175,1.21,265211,18.15,18.375,17.625,18.15,17680.7333333333,0.0,1.0
2019-05-10,1.18,1.22,1.16,1.2,267278,17.7,18.3,17.4,18.0,17818.5333333333,0.0,1.0
2019-05-13,1.19,1.2,1.14,1.18,422694,17.85,18.0,17.1,17.7,28179.6,0.0,1.0
2019-05-14,1.28,1.3,1.19,1.2,551957,19.2,19.5,17.85,18.0,36797.1333333333,0.0,1.0
2019-05-15,1.26,1.31,1.23,1.26,355227,18.9,19.65,18.45,18.9,23681.8,0.0,1.0
2019-05-16,1.23,1.273,1.23,1.26,188544,18.45,19.095,18.45,18.9,12569.6,0.0,1.0
2019-05-17,1.22,1.25,1.2,1.23,370272,18.3,18.75,18.0,18.45,24684.8,0.0,1.0
2019-05-20,1.21,1.24,1.19,1.24,162170,18.15,18.6,17.85,18.6,10811.3333333333,0.0,1.0
2019-05-21,1.2,1.214,1.17,1.21,262246,18.0,18.21,17.55,18.15,17483.0666666667,0.0,1.0
2019-05-22,1.2,1.22,1.185,1.21,286970,18.0,18.3,17.775,18.15,19131.3333333333,0.0,1.0
2019-05-23,1.17,1.22,1.15,1.22,339916,17.55,18.3,17.25,18.3,22661.0666666667,0.0,1.0
2019-05-24,1.2,1.21,1.16,1.19,118683,18.0,18.15,17.4,17.85,7912.2,0.0,1.0
2019-05-28,1.16,1.2,1.15,1.19,239316,17.4,18.0,17.25,17.85,15954.4,0.0,1.0
2019-05-29,1.15,1.18,1.11,1.15,327357,17.25,17.7,16.65,17.25,21823.8,0.0,1.0
2019-05-30,1.12,1.16,1.11,1.14,143091,16.8,17.4,16.65,17.1,9539.4,0.0,1.0
2019-05-31,1.09,1.12,1.07,1.11,274462,16.35,16.8,16.05,16.65,18297.4666666667,0.0,1.0
2019-06-03,1.08,1.11,1.07,1.08,228339,16.2,16.65,16.05,16.2,15222.6,0.0,1.0
2019-06-04,1.13,1.145,1.075,1.08,301740,16.95,17.175,16.125,16.2,20116,0.0,1.0
2019-06-05,1.03,1.16,1.02,1.14,393996,15.45,17.4,15.3,17.1,26266.4,0.0,1.0
2019-06-06,1.065,1.08,1.02,1.04,277229,15.975,16.2,15.3,15.6,18481.9333333333,0.0,1.0
2019-06-07,1.04,1.08,1.03,1.08,389291,15.6,16.2,15.45,16.2,25952.7333333333,0.0,1.0
2019-06-10,1.08,1.11,1.02,1.04,254266,16.2,16.65,15.3,15.6,16951.0666666667,0.0,1.0
2019-06-11,1.04,1.1,1.02,1.08,197639,15.6,16.5,15.3,16.2,13175.9333333333,0.0,1.0
2019-06-12,1.01,1.05,0.95,1.03,602859,15.15,15.75,14.25,15.45,40190.6,0.0,1.0
2019-06-13,1.06,1.06,1.0,1.01,219724,15.9,15.9,15.0,15.15,14648.2666666667,0.0,1.0
2019-06-14,1.04,1.08,1.026,1.05,259515,15.6,16.2,15.39,15.75,17301,0.0,1.0
2019-06-17,1.03,1.07,1.02,1.05,212624,15.45,16.05,15.3,15.75,14174.9333333333,0.0,1.0
2019-06-18,1.055,1.06,1.03,1.04,144540,15.825,15.9,15.45,15.6,9636,0.0,1.0
2019-06-19,1.05,1.15,1.05,1.05,462714,15.75,17.25,15.75,15.75,30847.6,0.0,1.0
2019-06-20,1.07,1.09,1.03,1.07,405264,16.05,16.35,15.45,16.05,27017.6,0.0,1.0
2019-06-21,1.03,1.1,1.03,1.06,391050,15.45,16.5,15.45,15.9,26070,0.0,1.0
2019-06-24,1.03,1.07,1.03,1.04,186395,15.45,16.05,15.45,15.6,12426.3333333333,0.0,1.0
2019-06-25,1.03,1.06,1.02,1.06,199444,15.45,15.9,15.3,15.9,13296.2666666667,0.0,1.0
2019-06-26,1.0,1.06,1.0,1.05,217327,15.0,15.9,15.0,15.75,14488.4666666667,0.0,1.0
2019-06-27,0.99,1.02,0.967,1.01,461236,14.85,15.3,14.505,15.15,30749.0666666667,0.0,1.0
2019-06-28,0.972,1.0,0.956,0.992,3096327,14.58,15.0,14.34,14.88,206421.8,0.0,1.0
2019-07-01,1.04,1.1,0.982,0.996,450443,15.6,16.5,14.73,14.94,30029.5333333333,0.0,1.0
2019-07-02,1.12,1.12,1.02,1.05,600378,16.8,16.8,15.3,15.75,40025.2,0.0,1.0
2019-07-03,1.12,1.12,1.062,1.12,189756,16.8,16.8,15.93,16.8,12650.4,0.0,1.0
2019-07-05,1.075,1.125,1.06,1.12,273283,16.125,16.875,15.9,16.8,18218.8666666667,0.0,1.0
2019-07-08,1.09,1.11,1.05,1.06,190157,16.35,16.65,15.75,15.9,12677.1333333333,0.0,1.0
2019-07-09,1.09,1.12,1.06,1.11,655362,16.35,16.8,15.9,16.65,43690.8,0.0,1.0
2019-07-10,1.11,1.12,1.08,1.09,163188,16.65,16.8,16.2,16.35,10879.2,0.0,1.0
2019-07-11,1.2,1.22,1.1,1.1,637730,18.0,18.3,16.5,16.5,42515.3333333333,0.0,1.0
2019-07-12,1.18,1.24,1.18,1.21,153023,17.7,18.6,17.7,18.15,10201.5333333333,0.0,1.0
2019-07-15,1.19,1.2,1.11,1.2,219513,17.85,18.0,16.65,18.0,14634.2,0.0,1.0
2019-07-16,1.19,1.2,1.151,1.19,247584,17.85,18.0,17.265,17.85,16505.6,0.0,1.0
2019-07-17,1.15,1.19,1.14,1.19,198614,17.25,17.85,17.1,17.85,13240.9333333333,0.0,1.0
2019-07-18,1.18,1.18,1.14,1.17,192416,17.7,17.7,17.1,17.55,12827.7333333333,0.0,1.0
2019-07-19,1.15,1.18,1.13,1.17,131568,17.25,17.7,16.95,17.55,8771.2,0.0,1.0
2019-07-22,1.1,1.16,1.1,1.16,352856,16.5,17.4,16.5,17.4,23523.7333333333,0.0,1.0
2019-07-23,1.09,1.113,1.05,1.09,413825,16.35,16.695,15.75,16.35,27588.3333333333,0.0,1.0
2019-07-24,1.1,1.1,1.07,1.09,198735,16.5,16.5,16.05,16.35,13249,0.0,1.0
2019-07-25,1.1,1.1,1.07,1.093,204826,16.5,16.5,16.05,16.395,13655.0666666667,0.0,1.0
2019-07-26,1.13,1.13,1.08,1.1,86868,16.95,16.95,16.2,16.5,5791.2,0.0,1.0
2019-07-29,1.11,1.15,1.09,1.11,169637,16.65,17.25,16.35,16.65,11309.1333333333,0.0,1.0
2019-07-30,1.15,1.15,1.11,1.13,171014,17.25,17.25,16.65,16.95,11400.9333333333,0.0,1.0
2019-07-31,1.13,1.16,1.12,1.14,145116,16.95,17.4,16.8,17.1,9674.4,0.0,1.0
2019-08-01,1.12,1.15,1.08,1.14,262166,16.8,17.25,16.2,17.1,17477.7333333333,0.0,1.0
2019-08-02,1.06,1.12,1.06,1.11,225151,15.9,16.8,15.9,16.65,15010.0666666667,0.0,1.0
2019-08-05,1.06,1.08,1.03,1.07,203254,15.9,16.2,15.45,16.05,13550.2666666667,0.0,1.0
2019-08-06,1.02,1.07,0.99,1.06,343306,15.3,16.05,14.85,15.9,22887.0666666667,0.0,1.0
2019-08-07,1.0,1.02,0.98,1.0,230651,15.0,15.3,14.7,15.0,15376.7333333333,0.0,1.0
2019-08-08,1.28,1.32,1.04,1.08,1922424,19.2,19.8,15.6,16.2,128161.6,0.0,1.0
2019-08-09,1.32,1.44,1.223,1.33,1317850,19.8,21.6,18.345,19.95,87856.6666666667,0.0,1.0
2019-08-12,1.3,1.35,1.26,1.33,767488,19.5,20.25,18.9,19.95,51165.8666666667,0.0,1.0
2019-08-13,1.28,1.33,1.26,1.33,277356,19.2,19.95,18.9,19.95,18490.4,0.0,1.0
2019-08-14,1.2,1.27,1.2,1.27,241106,18.0,19.05,18.0,19.05,16073.7333333333,0.0,1.0
2019-08-15,1.16,1.22,1.15,1.22,239965,17.4,18.3,17.25,18.3,15997.6666666667,0.0,1.0
2019-08-16,1.18,1.2199,1.155,1.2,350331,17.7,18.2985,17.325,18.0,23355.4,0.0,1.0
2019-08-19,1.19,1.24,1.18,1.22,164935,17.85,18.6,17.7,18.3,10995.6666666667,0.0,1.0
2019-08-20,1.17,1.2,1.16,1.2,195386,17.55,18.0,17.4,18.0,13025.7333333333,0.0,1.0
2019-08-21,1.26,1.28,1.17,1.18,569693,18.9,19.2,17.55,17.7,37979.5333333333,0.0,1.0
2019-08-22,0.779,0.84,0.68,0.706,6857365,11.685,12.6,10.2,10.59,457157.666666667,0.0,1.0
2019-08-23,0.705,0.798,0.704,0.75,1179001,10.575,11.97,10.56,11.25,78600.0666666667,0.0,1.0
2019-08-26,0.65,0.717,0.64,0.717,1091211,9.75,10.755,9.6,10.755,72747.4,0.0,1.0
2019-08-27,0.59,0.69,0.58,0.648,1742643,8.85,10.35,8.7,9.72,116176.2,0.0,1.0
2019-08-28,0.615,0.62,0.56,0.59,530088,9.225,9.3,8.4,8.85,35339.2,0.0,1.0
2019-08-29,0.61,0.65,0.6,0.62,539247,9.15,9.75,9.0,9.3,35949.8,0.0,1.0
2019-08-30,0.605,0.62,0.59,0.61,230391,9.075,9.3,8.85,9.15,15359.4,0.0,1.0
2019-09-03,0.586,0.62,0.57,0.57,241917,8.79,9.3,8.55,8.55,16127.8,0.0,1.0
2019-09-04,0.679,0.95,0.65,0.71,18324901,10.185,14.25,9.75,10.65,1221660.06666667,0.0,1.0
2019-09-05,0.65,0.704,0.627,0.66,1879414,9.75,10.56,9.405,9.9,125294.266666667,0.0,1.0
2019-09-06,0.67,0.687,0.612,0.65,1059302,10.05,10.305,9.18,9.75,70620.1333333333,0.0,1.0
2019-09-09,0.675,0.68,0.65,0.67,388973,10.125,10.2,9.75,10.05,25931.5333333333,0.0,1.0
2019-09-10,0.735,0.74,0.675,0.675,1073122,11.025,11.1,10.125,10.125,71541.4666666667,0.0,1.0
2019-09-11,0.819,0.82,0.73,0.75,4360407,12.285,12.3,10.95,11.25,290693.8,0.0,1.0
2019-09-12,0.78,0.84,0.756,0.833,640293,11.7,12.6,11.34,12.495,42686.2,0.0,1.0
2019-09-13,0.79,0.8,0.754,0.78,291588,11.85,12.0,11.31,11.7,19439.2,0.0,1.0
2019-09-16,0.816,0.83,0.78,0.798,320606,12.24,12.45,11.7,11.97,21373.7333333333,0.0,1.0
2019-09-17,0.751,0.815,0.713,0.815,659062,11.265,12.225,10.695,12.225,43937.4666666667,0.0,1.0
2019-09-18,0.725,0.78,0.705,0.751,325666,10.875,11.7,10.575,11.265,21711.0666666667,0.0,1.0
2019-09-19,0.742,0.776,0.71,0.72,287462,11.13,11.64,10.65,10.8,19164.1333333333,0.0,1.0
2019-09-20,0.734,0.77,0.711,0.744,164507,11.01,11.55,10.665,11.16,10967.1333333333,0.0,1.0
2019-09-23,0.708,0.751,0.68,0.736,511839,10.62,11.265,10.2,11.04,34122.6,0.0,1.0
2019-09-24,0.689,0.718,0.661,0.71,605876,10.335,10.77,9.915,10.65,40391.7333333333,0.0,1.0
2019-09-25,0.713,0.73,0.674,0.689,769184,10.695,10.95,10.11,10.335,51278.9333333333,0.0,1.0
2019-09-26,0.68,0.718,0.68,0.706,258417,10.2,10.77,10.2,10.59,17227.8,0.0,1.0
2019-09-27,0.658,0.713,0.64,0.687,362968,9.87,10.695,9.6,10.305,24197.8666666667,0.0,1.0
2019-09-30,0.63,0.7,0.608,0.66,249481,9.45,10.5,9.12,9.9,16632.0666666667,0.0,1.0
2019-10-01,0.615,0.669,0.6,0.66,384126,9.225,10.035,9.0,9.9,25608.4,0.0,1.0
2019-10-02,0.65,0.72,0.6,0.629,512760,9.75,10.8,9.0,9.435,34184,0.0,1.0
2019-10-03,0.732,0.79,0.65,0.65,1365540,10.98,11.85,9.75,9.75,91036,0.0,1.0
2019-10-04,0.75,0.765,0.716,0.72,297232,11.25,11.475,10.74,10.8,19815.4666666667,0.0,1.0
2019-10-07,0.759,0.78,0.682,0.753,269160,11.385,11.7,10.23,11.295,17944,0.0,1.0
2019-10-08,0.75,0.78,0.72,0.754,219061,11.25,11.7,10.8,11.31,14604.0666666667,0.0,1.0
2019-10-09,0.735,0.755,0.72,0.751,149242,11.025,11.325,10.8,11.265,9949.46666666667,0.0,1.0
2019-10-10,0.725,0.76,0.725,0.738,129167,10.875,11.4,10.875,11.07,8611.13333333333,0.0,1.0
2019-10-11,0.77,0.78,0.73,0.734,231050,11.55,11.7,10.95,11.01,15403.3333333333,0.0,1.0
2019-10-14,0.752,0.8,0.75,0.79,298798,11.28,12.0,11.25,11.85,19919.8666666667,0.0,1.0
2019-10-15,0.8,0.819,0.75,0.765,363054,12.0,12.285,11.25,11.475,24203.6,0.0,1.0
2019-10-16,0.83,0.84,0.805,0.805,554582,12.45,12.6,12.075,12.075,36972.1333333333,0.0,1.0
2019-10-17,0.809,0.88,0.78,0.84,566748,12.135,13.2,11.7,12.6,37783.2,0.0,1.0
2019-10-18,0.828,0.85,0.8,0.84,438318,12.42,12.75,12.0,12.6,29221.2,0.0,1.0
2019-10-21,0.819,0.865,0.75,0.78,786094,12.285,12.975,11.25,11.7,52406.2666666667,0.0,1.0
2019-10-22,0.794,0.828,0.783,0.8,264769,11.91,12.42,11.745,12.0,17651.2666666667,0.0,1.0
2019-10-23,0.94,1.06,0.84,0.86,3553689,14.1,15.9,12.6,12.9,236912.6,0.0,1.0
2019-10-24,0.918,0.99,0.893,0.96,711982,13.77,14.85,13.395,14.4,47465.4666666667,0.0,1.0
2019-10-25,0.93,0.96,0.878,0.95,367731,13.95,14.4,13.17,14.25,24515.4,0.0,1.0
2019-10-28,0.97,0.989,0.922,0.94,436821,14.55,14.835,13.83,14.1,29121.4,0.0,1.0
2019-10-29,1.02,1.03,0.951,0.97,444078,15.3,15.45,14.265,14.55,29605.2,0.0,1.0
2019-10-30,1.2,1.38,1.06,1.08,3068177,18.0,20.7,15.9,16.2,204545.133333333,0.0,1.0
2019-10-31,1.26,1.33,1.11,1.25,1746127,18.9,19.95,16.65,18.75,116408.466666667,0.0,1.0
2019-11-01,1.27,1.3,1.21,1.3,1022180,19.05,19.5,18.15,19.5,68145.3333333333,0.0,1.0
2019-11-04,1.29,1.39,1.26,1.27,971668,19.35,20.85,18.9,19.05,64777.8666666667,0.0,1.0
2019-11-05,1.27,1.34,1.23,1.31,652372,19.05,20.1,18.45,19.65,43491.4666666667,0.0,1.0
2019-11-06,1.21,1.266,1.2,1.25,545358,18.15,18.99,18.0,18.75,36357.2,0.0,1.0
2019-11-07,1.12,1.2,1.02,1.1,614508,16.8,18.0,15.3,16.5,40967.2,0.0,1.0
2019-11-08,1.14,1.2,1.11,1.11,223321,17.1,18.0,16.65,16.65,14888.0666666667,0.0,1.0
2019-11-11,1.16,1.19,1.14,1.14,338642,17.4,17.85,17.1,17.1,22576.1333333333,0.0,1.0
2019-11-12,1.11,1.22,1.11,1.16,463414,16.65,18.3,16.65,17.4,30894.2666666667,0.0,1.0
2019-11-13,1.11,1.14,1.1,1.1,243558,16.65,17.1,16.5,16.5,16237.2,0.0,1.0
2019-11-14,1.07,1.13,1.05,1.11,323999,16.05,16.95,15.75,16.65,21599.9333333333,0.0,1.0
2019-11-15,1.01,1.07,1.01,1.06,402724,15.15,16.05,15.15,15.9,26848.2666666667,0.0,1.0
2019-11-18,1.01,1.076,1.01,1.03,128944,15.15,16.14,15.15,15.45,8596.26666666667,0.0,1.0
2019-11-19,1.04,1.06,0.962,1.03,129350,15.6,15.9,14.43,15.45,8623.33333333333,0.0,1.0
2019-11-20,1.01,1.099,0.97,0.98,305313,15.15,16.485,14.55,14.7,20354.2,0.0,1.0
2019-11-21,1.06,1.07,0.99,1.02,322772,15.9,16.05,14.85,15.3,21518.1333333333,0.0,1.0
2019-11-22,1.15,1.2,1.03,1.05,767983,17.25,18.0,15.45,15.75,51198.8666666667,0.0,1.0
2019-11-25,1.26,1.27,1.15,1.17,588572,18.9,19.05,17.25,17.55,39238.1333333333,0.0,1.0
2019-11-26,1.28,1.33,1.22,1.27,474437,19.2,19.95,18.3,19.05,31629.1333333333,0.0,1.0
2019-11-27,1.44,1.48,1.27,1.28,1209220,21.6,22.2,19.05,19.2,80614.6666666667,0.0,1.0
2019-11-29,1.44,1.5,1.32,1.45,650056,21.6,22.5,19.8,21.75,43337.0666666667,0.0,1.0
2019-12-02,1.72,1.83,1.5,1.51,1726260,25.8,27.45,22.5,22.65,115084,0.0,1.0
2019-12-03,1.72,1.74,1.59,1.729,654038,25.8,26.1,23.85,25.935,43602.5333333333,0.0,1.0
2019-12-04,1.65,1.774,1.63,1.73,664966,24.75,26.61,24.45,25.95,44331.0666666667,0.0,1.0
2019-12-05,1.62,1.7,1.54,1.68,605621,24.3,25.5,23.1,25.2,40374.7333333333,0.0,1.0
2019-12-06,1.64,1.699,1.61,1.64,235725,24.6,25.485,24.15,24.6,15715,0.0,1.0
2019-12-09,1.57,1.65,1.52,1.65,590574,23.55,24.75,22.8,24.75,39371.6,0.0,1.0
2019-12-10,1.64,1.687,1.54,1.57,809643,24.6,25.305,23.1,23.55,53976.2,0.0,1.0
2019-12-11,1.71,1.83,1.6,1.64,749480,25.65,27.45,24.0,24.6,49965.3333333333,0.0,1.0
2019-12-12,1.73,1.87,1.72,1.72,793064,25.95,28.05,25.8,25.8,52870.9333333333,0.0,1.0
2019-12-13,1.81,1.85,1.73,1.74,481221,27.15,27.75,25.95,26.1,32081.4,0.0,1.0
2019-12-16,2.22,2.28,1.81,1.83,1941796,33.3,34.2,27.15,27.45,129453.066666667,0.0,1.0
2019-12-17,2.16,2.28,1.99,2.2,1502583,32.4,34.2,29.85,33.0,100172.2,0.0,1.0
2019-12-18,2.36,2.44,2.15,2.2,1294063,35.4,36.6,32.25,33.0,86270.8666666667,0.0,1.0
2019-12-19,2.47,2.85,2.38,2.39,3127197,37.05,42.75,35.7,35.85,208479.8,0.0,1.0
2019-12-20,2.51,2.69,2.38,2.5,1401488,37.65,40.35,35.7,37.5,93432.5333333333,0.0,1.0
2019-12-23,2.695,2.78,2.41,2.52,1110684,40.425,41.7,36.15,37.8,74045.6,0.0,1.0
2019-12-24,3.06,3.19,2.744,2.76,1490396,45.9,47.85,41.16,41.4,99359.7333333333,0.0,1.0
2019-12-26,3.4,3.95,3.06,3.06,3998911,51.0,59.25,45.9,45.9,266594.066666667,0.0,1.0
2019-12-27,3.14,3.4,2.8,3.35,1737034,47.1,51.0,42.0,50.25,115802.266666667,0.0,1.0
2019-12-30,3.12,3.45,3.05,3.11,1262335,46.8,51.75,45.75,46.65,84155.6666666667,0.0,1.0
2019-12-31,2.9,3.14,2.77,3.1,1776685,43.5,47.1,41.55,46.5,118445.666666667,0.0,1.0
2020-01-02,2.11,2.9,2.01,2.85,3922632,31.65,43.5,30.15,42.75,261508.8,0.0,1.0
2020-01-03,1.93,2.169,1.782,2.06,2646553,28.95,32.535,26.73,30.9,176436.866666667,0.0,1.0
2020-01-06,2.39,2.5,1.8,1.8,2214014,35.85,37.5,27.0,27.0,147600.933333333,0.0,1.0
2020-01-07,2.49,2.87,2.32,2.49,3718817,37.35,43.05,34.8,37.35,247921.133333333,0.0,1.0
2020-01-08,2.37,2.73,2.19,2.54,1302272,35.55,40.95,32.85,38.1,86818.1333333333,0.0,1.0
2020-01-09,2.32,2.48,2.25,2.38,880152,34.8,37.2,33.75,35.7,58676.8,0.0,1.0
2020-01-10,2.2,2.59,2.17,2.38,1694924,33.0,38.85,32.55,35.7,112994.933333333,0.0,1.0
2020-01-13,2.1,2.16,1.95,2.1,1173689,31.5,32.4,29.25,31.5,78245.9333333333,0.0,1.0
2020-01-14,2.4,2.41,2.03,2.08,872801,36.0,36.15,30.45,31.2,58186.7333333333,0.0,1.0
2020-01-15,2.42,2.5,2.35,2.46,659590,36.3,37.5,35.25,36.9,43972.6666666667,0.0,1.0
2020-01-16,2.48,2.55,2.34,2.4,716404,37.2,38.25,35.1,36.0,47760.2666666667,0.0,1.0
2020-01-17,2.84,2.985,2.5,2.51,2623903,42.6,44.775,37.5,37.65,174926.866666667,0.0,1.0
2020-01-21,2.85,3.305,2.705,2.97,3024677,42.75,49.575,40.575,44.55,201645.133333333,0.0,1.0
2020-01-22,2.73,3.05,2.66,2.86,1672631,40.95,45.75,39.9,42.9,111508.733333333,0.0,1.0
2020-01-23,2.74,2.77,2.7,2.72,403501,41.1,41.55,40.5,40.8,26900.0666666667,0.0,1.0
2020-01-24,2.77,3.2,2.6,2.76,1546273,41.55,48.0,39.0,41.4,103084.866666667,0.0,1.0
2020-01-27,2.93,3.01,2.653,2.75,960403,43.95,45.15,39.795,41.25,64026.8666666667,0.0,1.0
2020-01-28,3.14,3.42,3.01,3.08,2514862,47.1,51.3,45.15,46.2,167657.466666667,0.0,1.0
2020-01-29,3.47,3.49,2.92,3.15,1780342,52.05,52.35,43.8,47.25,118689.466666667,0.0,1.0
2020-01-30,3.58,3.78,3.33,3.5,1613094,53.7,56.7,49.95,52.5,107539.6,0.0,1.0
2020-01-31,3.77,3.92,3.55,3.55,1484813,56.55,58.8,53.25,53.25,98987.5333333333,0.0,1.0
2020-02-03,3.18,4.13,2.86,3.82,3216988,47.7,61.95,42.9,57.3,214465.866666667,0.0,1.0
2020-02-04,3.32,3.547,3.21,3.28,1033042,49.8,53.205,48.15,49.2,68869.4666666667,0.0,1.0
2020-02-05,3.36,3.5,3.24,3.35,852646,50.4,52.5,48.6,50.25,56843.0666666667,0.0,1.0
2020-02-06,3.13,3.43,3.11,3.4,868273,46.95,51.45,46.65,51.0,57884.8666666667,0.0,1.0
2020-02-07,3.14,3.32,2.95,3.11,1034734,47.1,49.8,44.25,46.65,68982.2666666667,0.0,1.0
2020-02-10,2.9,3.13,2.85,3.13,975773,43.5,46.95,42.75,46.95,65051.5333333333,0.0,1.0
2020-02-11,2.8,2.97,2.7,2.88,707312,42.0,44.55,40.5,43.2,47154.1333333333,0.0,1.0
2020-02-12,2.93,3.07,2.75,2.82,681442,43.95,46.05,41.25,42.3,45429.4666666667,0.0,1.0
2020-02-13,2.77,2.992,2.713,2.93,617342,41.55,44.88,40.695,43.95,41156.1333333333,0.0,1.0
2020-02-14,2.52,2.77,2.49,2.76,1000227,37.8,41.55,37.35,41.4,66681.8,0.0,1.0
2020-02-18,2.64,2.72,2.35,2.4,554357,39.6,40.8,35.25,36.0,36957.1333333333,0.0,1.0
2020-02-19,2.77,2.84,2.6,2.64,453064,41.55,42.6,39.0,39.6,30204.2666666667,0.0,1.0
2020-02-20,2.72,2.798,2.6,2.77,532415,40.8,41.97,39.0,41.55,35494.3333333333,0.0,1.0
2020-02-21,2.66,2.73,2.56,2.72,249383,39.9,40.95,38.4,40.8,16625.5333333333,0.0,1.0
2020-02-24,2.53,2.55,2.4,2.53,509833,37.95,38.25,36.0,37.95,33988.8666666667,0.0,1.0
2020-02-25,2.565,2.59,2.445,2.53,415172,38.475,38.85,36.675,37.95,27678.1333333333,0.0,1.0
2020-02-26,2.51,2.7,2.44,2.56,362584,37.65,40.5,36.6,38.4,24172.2666666667,0.0,1.0
2020-02-27,2.15,2.465,2.05,2.45,771903,32.25,36.975,30.75,36.75,51460.2,0.0,1.0
2020-02-28,2.24,2.3,1.91,1.98,732064,33.6,34.5,28.65,29.7,48804.2666666667,0.0,1.0
2020-03-02,2.57,2.6,2.2,2.28,732696,38.55,39.0,33.0,34.2,48846.4,0.0,1.0
2020-03-03,2.43,2.6,2.32,2.6,578898,36.45,39.0,34.8,39.0,38593.2,0.0,1.0
2020-03-04,2.69,2.76,2.39,2.52,447531,40.35,41.4,35.85,37.8,29835.4,0.0,1.0
2020-03-05,3.25,3.26,2.62,2.68,1339149,48.75,48.9,39.3,40.2,89276.6,0.0,1.0
2020-03-06,3.02,3.3,2.89,3.2,1086690,45.3,49.5,43.35,48.0,72446,0.0,1.0
2020-03-09,2.46,2.93,2.46,2.87,749218,36.9,43.95,36.9,43.05,49947.8666666667,0.0,1.0
2020-03-10,2.5,2.75,2.375,2.48,490522,37.5,41.25,35.625,37.2,32701.4666666667,0.0,1.0
2020-03-11,2.59,2.745,2.5,2.55,938290,38.85,41.175,37.5,38.25,62552.6666666667,0.0,1.0
2020-03-12,1.92,2.4,1.77,1.8,1007801,28.8,36.0,26.55,27.0,67186.7333333333,0.0,1.0
2020-03-13,2.01,2.17,1.79,2.12,683073,30.15,32.55,26.85,31.8,45538.2,0.0,1.0
2020-03-16,1.48,1.93,1.48,1.72,959304,22.2,28.95,22.2,25.8,63953.6,0.0,1.0
2020-03-17,1.35,1.82,1.234,1.56,940613,20.25,27.3,18.51,23.4,62707.5333333333,0.0,1.0
2020-03-18,1.33,1.58,1.1,1.19,875657,19.95,23.7,16.5,17.85,58377.1333333333,0.0,1.0
2020-03-19,1.39,1.6,1.18,1.31,615767,20.85,24.0,17.7,19.65,41051.1333333333,0.0,1.0
2020-03-20,1.32,1.69,1.26,1.46,955010,19.8,25.35,18.9,21.9,63667.3333333333,0.0,1.0
2020-03-23,1.37,1.45,1.26,1.28,494345,20.55,21.75,18.9,19.2,32956.3333333333,0.0,1.0
2020-03-24,1.5,1.64,1.43,1.47,272185,22.5,24.6,21.45,22.05,18145.6666666667,0.0,1.0
2020-03-25,1.72,1.74,1.49,1.51,504115,25.8,26.1,22.35,22.65,33607.6666666667,0.0,1.0
2020-03-26,1.85,1.97,1.67,1.74,498879,27.75,29.55,25.05,26.1,33258.6,0.0,1.0
2020-03-27,1.74,1.86,1.68,1.76,169003,26.1,27.9,25.2,26.4,11266.8666666667,0.0,1.0
2020-03-30,1.76,1.807,1.66,1.75,229481,26.4,27.105,24.9,26.25,15298.7333333333,0.0,1.0
2020-03-31,1.7,1.84,1.56,1.77,168464,25.5,27.6,23.4,26.55,11230.9333333333,0.0,1.0
2020-04-01,1.55,1.66,1.458,1.62,239862,23.25,24.9,21.87,24.3,15990.8,0.0,1.0
2020-04-02,1.6,1.68,1.472,1.48,167771,24.0,25.2,22.08,22.2,11184.7333333333,0.0,1.0
2020-04-03,1.58,1.64,1.53,1.61,128251,23.7,24.6,22.95,24.15,8550.06666666667,0.0,1.0
2020-04-06,1.57,1.73,1.56,1.65,210894,23.55,25.95,23.4,24.75,14059.6,0.0,1.0
2020-04-07,1.61,1.71,1.5,1.58,218989,24.15,25.65,22.5,23.7,14599.2666666667,0.0,1.0
2020-04-08,1.72,1.74,1.56,1.62,215417,25.8,26.1,23.4,24.3,14361.1333333333,0.0,1.0
2020-04-09,1.74,1.75,1.63,1.75,180212,26.1,26.25,24.45,26.25,12014.1333333333,0.0,1.0
2020-04-13,1.79,1.8,1.69,1.74,271786,26.85,27.0,25.35,26.1,18119.0666666667,0.0,1.0
2020-04-14,2.11,2.14,1.8,1.85,450201,31.65,32.1,27.0,27.75,30013.4,0.0,1.0
2020-04-15,2.41,2.47,2.01,2.11,555604,36.15,37.05,30.15,31.65,37040.2666666667,0.0,1.0
2020-04-16,2.16,2.54,2.11,2.48,674859,32.4,38.1,31.65,37.2,44990.6,0.0,1.0
2020-04-17,2.18,2.42,2.15,2.25,401196,32.7,36.3,32.25,33.75,26746.4,0.0,1.0
2020-04-20,2.13,2.35,2.1,2.14,406906,31.95,35.25,31.5,32.1,27127.0666666667,0.0,1.0
2020-04-21,2.09,2.17,1.89,2.11,340088,31.35,32.55,28.35,31.65,22672.5333333333,0.0,1.0
2020-04-22,1.99,2.11,1.9,2.1,368628,29.85,31.65,28.5,31.5,24575.2,0.0,1.0
2020-04-23,2.07,2.1,1.98,1.98,230715,31.05,31.5,29.7,29.7,15381,0.0,1.0
2020-04-24,2.2,2.25,2.103,2.11,519579,33.0,33.75,31.545,31.65,34638.6,0.0,1.0
2020-04-27,2.17,2.35,2.13,2.3,439878,32.55,35.25,31.95,34.5,29325.2,0.0,1.0
2020-04-28,1.9,2.07,1.769,2.07,710275,28.5,31.05,26.535,31.05,47351.6666666667,0.0,1.0
2020-04-29,1.97,2.04,1.92,1.97,278966,29.55,30.6,28.8,29.55,18597.7333333333,0.0,1.0
2020-04-30,1.98,2.17,1.95,2.01,530242,29.7,32.55,29.25,30.15,35349.4666666667,0.0,1.0
2020-05-01,1.93,1.95,1.837,1.95,257254,28.95,29.25,27.555,29.25,17150.2666666667,0.0,1.0
2020-05-04,1.94,2.05,1.866,1.88,299815,29.1,30.75,27.99,28.2,19987.6666666667,0.0,1.0
2020-05-05,1.94,2.0,1.88,1.99,268106,29.1,30.0,28.2,29.85,17873.7333333333,0.0,1.0
2020-05-06,1.83,1.99,1.82,1.95,203774,27.45,29.85,27.3,29.25,13584.9333333333,0.0,1.0
2020-05-07,1.83,1.91,1.82,1.85,198916,27.45,28.65,27.3,27.75,13261.0666666667,0.0,1.0
2020-05-08,1.84,1.93,1.83,1.87,306734,27.6,28.95,27.45,28.05,20448.9333333333,0.0,1.0
2020-05-11,1.98,2.1,1.85,1.85,706746,29.7,31.5,27.75,27.75,47116.4,0.0,1.0
2020-05-12,1.96,2.06,1.95,1.99,349305,29.4,30.9,29.25,29.85,23287,0.0,1.0
2020-05-13,2.07,2.35,1.975,2.15,1263997,31.05,35.25,29.625,32.25,84266.4666666667,0.0,1.0
2020-05-14,2.13,2.19,2.0,2.16,386008,31.95,32.85,30.0,32.4,25733.8666666667,0.0,1.0
2020-05-15,1.98,2.18,1.81,2.15,502523,29.7,32.7,27.15,32.25,33501.5333333333,0.0,1.0
2020-05-18,2.02,2.12,1.98,2.03,291943,30.3,31.8,29.7,30.45,19462.8666666667,0.0,1.0
2020-05-19,1.87,2.08,1.83,2.03,462610,28.05,31.2,27.45,30.45,30840.6666666667,0.0,1.0
2020-05-20,1.9,1.97,1.82,1.88,307848,28.5,29.55,27.3,28.2,20523.2,0.0,1.0
2020-05-21,1.88,1.92,1.83,1.89,222716,28.2,28.8,27.45,28.35,14847.7333333333,0.0,1.0
2020-05-22,1.98,2.0,1.86,1.88,401394,29.7,30.0,27.9,28.2,26759.6,0.0,1.0
2020-05-26,2.03,2.15,1.97,1.97,478801,30.45,32.25,29.55,29.55,31920.0666666667,0.0,1.0
2020-05-27,2.08,2.13,1.874,2.04,456102,31.2,31.95,28.11,30.6,30406.8,0.0,1.0
2020-05-28,1.89,2.09,1.86,2.07,451610,28.35,31.35,27.9,31.05,30107.3333333333,0.0,1.0
2020-05-29,1.86,1.98,1.81,1.9,373457,27.9,29.7,27.15,28.5,24897.1333333333,0.0,1.0
2020-06-01,1.85,1.95,1.85,1.87,224932,27.75,29.25,27.75,28.05,14995.4666666667,0.0,1.0
2020-06-02,1.89,1.96,1.81,1.96,355920,28.35,29.4,27.15,29.4,23728,0.0,1.0
2020-06-03,1.91,2.04,1.85,1.87,474578,28.65,30.6,27.75,28.05,31638.5333333333,0.0,1.0
2020-06-04,2.22,2.24,1.86,1.91,1341840,33.3,33.6,27.9,28.65,89456,0.0,1.0
2020-06-05,2.15,2.55,2.11,2.52,1273569,32.25,38.25,31.65,37.8,84904.6,0.0,1.0
2020-06-08,2.19,2.34,2.17,2.26,500172,32.85,35.1,32.55,33.9,33344.8,0.0,1.0
2020-06-09,2.18,2.22,2.1,2.15,378612,32.7,33.3,31.5,32.25,25240.8,0.0,1.0
2020-06-10,2.19,2.44,2.09,2.18,1582196,32.85,36.6,31.35,32.7,105479.733333333,0.0,1.0
2020-06-11,1.96,2.13,1.95,2.09,493112,29.4,31.95,29.25,31.35,32874.1333333333,0.0,1.0
2020-06-12,1.98,2.094,1.95,2.0,175358,29.7,31.41,29.25,30.0,11690.5333333333,0.0,1.0
2020-06-15,2.05,2.1,1.87,1.95,284002,30.75,31.5,28.05,29.25,18933.4666666667,0.0,1.0
2020-06-16,2.06,2.12,2.02,2.1,250277,30.9,31.8,30.3,31.5,16685.1333333333,0.0,1.0
2020-06-17,2.01,2.08,1.97,2.08,505203,30.15,31.2,29.55,31.2,33680.2,0.0,1.0
2020-06-18,2.0,2.08,1.97,1.98,398180,30.0,31.2,29.55,29.7,26545.3333333333,0.0,1.0
2020-06-19,1.98,2.08,1.955,2.02,517643,29.7,31.2,29.325,30.3,34509.5333333333,0.0,1.0
2020-06-22,2.01,2.05,1.91,2.0,355076,30.15,30.75,28.65,30.0,23671.7333333333,0.0,1.0
2020-06-23,1.98,2.05,1.95,2.03,279303,29.7,30.75,29.25,30.45,18620.2,0.0,1.0
2020-06-24,1.93,1.99,1.89,1.97,209825,28.95,29.85,28.35,29.55,13988.3333333333,0.0,1.0
2020-06-25,1.93,1.985,1.88,1.88,214067,28.95,29.775,28.2,28.2,14271.1333333333,0.0,1.0
2020-06-26,1.93,1.95,1.88,1.91,165505,28.95,29.25,28.2,28.65,11033.6666666667,0.0,1.0
2020-06-29,1.93,1.94,1.855,1.93,329448,28.95,29.1,27.825,28.95,21963.2,0.0,1.0
2020-06-30,1.88,1.94,1.85,1.94,216341,28.2,29.1,27.75,29.1,14422.7333333333,0.0,1.0
2020-07-01,2.0,2.06,1.87,1.87,321834,30.0,30.9,28.05,28.05,21455.6,0.0,1.0
2020-07-02,1.94,2.021,1.93,1.99,109728,29.1,30.315,28.95,29.85,7315.2,0.0,1.0
2020-07-06,1.91,1.97,1.875,1.96,189849,28.65,29.55,28.125,29.4,12656.6,0.0,1.0
2020-07-07,1.89,1.92,1.85,1.91,189590,28.35,28.8,27.75,28.65,12639.3333333333,0.0,1.0
2020-07-08,1.87,1.89,1.83,1.88,316390,28.05,28.35,27.45,28.2,21092.6666666667,0.0,1.0
2020-07-09,1.77,1.86,1.72,1.86,402530,26.55,27.9,25.8,27.9,26835.3333333333,0.0,1.0
2020-07-10,1.74,1.78,1.66,1.76,332429,26.1,26.7,24.9,26.4,22161.9333333333,0.0,1.0
2020-07-13,1.72,1.8,1.7,1.74,296349,25.8,27.0,25.5,26.1,19756.6,0.0,1.0
2020-07-14,1.68,1.74,1.65,1.74,165432,25.2,26.1,24.75,26.1,11028.8,0.0,1.0
2020-07-15,1.87,1.9,1.7,1.71,449446,28.05,28.5,25.5,25.65,29963.0666666667,0.0,1.0
2020-07-16,1.9,1.97,1.8,1.85,290745,28.5,29.55,27.0,27.75,19383,0.0,1.0
2020-07-17,1.89,1.92,1.8,1.85,102606,28.35,28.8,27.0,27.75,6840.4,0.0,1.0
2020-07-20,1.93,2.05,1.84,1.87,338298,28.95,30.75,27.6,28.05,22553.2,0.0,1.0
2020-07-21,1.89,2.04,1.85,1.94,171048,28.35,30.6,27.75,29.1,11403.2,0.0,1.0
2020-07-22,1.84,1.9099,1.82,1.88,115081,27.6,28.6485,27.3,28.2,7672.06666666667,0.0,1.0
2020-07-23,1.78,1.8591,1.76,1.83,278089,26.7,27.8865,26.4,27.45,18539.2666666667,0.0,1.0
2020-07-24,1.78,1.82,1.71,1.78,240151,26.7,27.3,25.65,26.7,16010.0666666667,0.0,1.0
2020-07-27,1.7,1.82,1.68,1.8,283375,25.5,27.3,25.2,27.0,18891.6666666667,0.0,1.0
2020-07-28,1.73,1.73,1.63,1.71,232578,25.95,25.95,24.45,25.65,15505.2,0.0,1.0
2020-07-29,1.69,1.75,1.67,1.75,148424,25.35,26.25,25.05,26.25,9894.93333333333,0.0,1.0
2020-07-30,1.67,1.68,1.59,1.64,218889,25.05,25.2,23.85,24.6,14592.6,0.0,1.0
2020-07-31,1.64,1.68,1.6,1.68,110540,24.6,25.2,24.0,25.2,7369.33333333333,0.0,1.0
2020-08-03,1.75,1.77,1.6201,1.64,276235,26.25,26.55,24.3015,24.6,18415.6666666667,0.0,1.0
2020-08-04,1.77,1.82,1.6901,1.74,264434,26.55,27.3,25.3515,26.1,17628.9333333333,0.0,1.0
2020-08-05,1.84,1.85,1.72,1.78,329885,27.6,27.75,25.8,26.7,21992.3333333333,0.0,1.0
2020-08-06,1.79,1.85,1.75,1.84,230116,26.85,27.75,26.25,27.6,15341.0666666667,0.0,1.0
2020-08-07,1.76,1.79,1.71,1.78,125242,26.4,26.85,25.65,26.7,8349.46666666667,0.0,1.0
2020-08-10,1.79,1.8,1.7201,1.78,1329008,26.85,27.0,25.8015,26.7,88600.5333333333,0.0,1.0
2020-08-11,1.73,1.94,1.68,1.94,1267021,25.95,29.1,25.2,29.1,84468.0666666667,0.0,1.0
2020-08-12,1.63,1.72,1.57,1.72,1190501,24.45,25.8,23.55,25.8,79366.7333333333,0.0,1.0
2020-08-13,1.67,1.71,1.58,1.6,995237,25.05,25.65,23.7,24.0,66349.1333333333,0.0,1.0
2020-08-14,1.79,1.8,1.68,1.72,470064,26.85,27.0,25.2,25.8,31337.6,0.0,1.0
2020-08-17,1.79,1.8,1.7,1.8,177833,26.85,27.0,25.5,27.0,11855.5333333333,0.0,1.0
2020-08-18,1.79,1.8,1.76,1.78,148358,26.85,27.0,26.4,26.7,9890.53333333333,0.0,1.0
2020-08-19,1.75,1.8,1.72,1.79,188393,26.25,27.0,25.8,26.85,12559.5333333333,0.0,1.0
2020-08-20,1.82,1.85,1.72,1.73,394601,27.3,27.75,25.8,25.95,26306.7333333333,0.0,1.0
2020-08-21,1.83,1.85,1.78,1.84,174821,27.45,27.75,26.7,27.6,11654.7333333333,0.0,1.0
2020-08-24,1.72,1.84,1.69,1.82,409634,25.8,27.6,25.35,27.3,27308.9333333333,0.0,1.0
2020-08-25,1.69,1.73,1.66,1.72,194743,25.35,25.95,24.9,25.8,12982.8666666667,0.0,1.0
2020-08-26,1.7,1.75,1.67,1.72,208968,25.5,26.25,25.05,25.8,13931.2,0.0,1.0
2020-08-27,1.63,1.71,1.61,1.7,267606,24.45,25.65,24.15,25.5,17840.4,0.0,1.0
2020-08-28,1.72,1.74,1.6101,1.64,205234,25.8,26.1,24.1515,24.6,13682.2666666667,0.0,1.0
2020-08-31,1.72,1.75,1.67,1.7,115200,25.8,26.25,25.05,25.5,7680,0.0,1.0
2020-09-01,1.68,1.73,1.6701,1.71,103585,25.2,25.95,25.0515,25.65,6905.66666666667,0.0,1.0
2020-09-02,1.64,1.69,1.62,1.69,114145,24.6,25.35,24.3,25.35,7609.66666666667,0.0,1.0
2020-09-03,1.59,1.66,1.52,1.66,250917,23.85,24.9,22.8,24.9,16727.8,0.0,1.0
2020-09-04,1.55,1.59,1.49,1.58,321928,23.25,23.85,22.35,23.7,21461.8666666667,0.0,1.0
2020-09-08,1.57,1.59,1.51,1.55,120212,23.55,23.85,22.65,23.25,8014.13333333333,0.0,1.0
2020-09-09,1.72,1.74,1.53,1.57,855914,25.8,26.1,22.95,23.55,57060.9333333333,0.0,1.0
2020-09-10,1.66,1.73,1.65,1.7,166780,24.9,25.95,24.75,25.5,11118.6666666667,0.0,1.0
2020-09-11,1.62,1.7,1.62,1.67,106717,24.3,25.5,24.3,25.05,7114.46666666667,0.0,1.0
2020-09-14,1.66,1.68,1.61,1.64,118787,24.9,25.2,24.15,24.6,7919.13333333333,0.0,1.0
2020-09-15,1.66,1.69,1.64,1.68,76341,24.9,25.35,24.6,25.2,5089.4,0.0,1.0
2020-09-16,1.67,1.69,1.65,1.67,59115,25.05,25.35,24.75,25.05,3941,0.0,1.0
2020-09-17,1.69,1.84,1.63,1.63,273078,25.35,27.6,24.45,24.45,18205.2,0.0,1.0
2020-09-18,1.73,1.75,1.6601,1.69,109691,25.95,26.25,24.9015,25.35,7312.73333333333,0.0,1.0
2020-09-21,1.65,1.75,1.64,1.71,113558,24.75,26.25,24.6,25.65,7570.53333333333,0.0,1.0
2020-09-22,1.6,1.67,1.56,1.67,241061,24.0,25.05,23.4,25.05,16070.7333333333,0.0,1.0
2020-09-23,1.53,1.63,1.51,1.62,114402,22.95,24.45,22.65,24.3,7626.8,0.0,1.0
2020-09-24,1.45,1.54,1.43,1.54,131804,21.75,23.1,21.45,23.1,8786.93333333333,0.0,1.0
2020-09-25,1.56,1.56,1.4781,1.5,62245,23.4,23.4,22.1715,22.5,4149.66666666667,0.0,1.0
2020-09-28,1.5,1.58,1.5,1.53,61945,22.5,23.7,22.5,22.95,4129.66666666667,0.0,1.0
2020-09-29,1.48,1.5103,1.4522,1.48,103004,22.2,22.6545,21.783,22.2,6866.93333333333,0.0,1.0
2020-09-30,1.54,1.54,1.4601,1.48,129672,23.1,23.1,21.9015,22.2,8644.8,0.0,1.0
2020-10-01,1.58,1.58,1.523,1.53,56076,23.7,23.7,22.845,22.95,3738.4,0.0,1.0
2020-10-02,1.55,1.56,1.49,1.53,74669,23.25,23.4,22.35,22.95,4977.93333333333,0.0,1.0
2020-10-05,1.58,1.6,1.55,1.55,94205,23.7,24.0,23.25,23.25,6280.33333333333,0.0,1.0
2020-10-06,1.52,1.6,1.5052,1.59,63438,22.8,24.0,22.578,23.85,4229.2,0.0,1.0
2020-10-07,1.52,1.55,1.49,1.54,51588,22.8,23.25,22.35,23.1,3439.2,0.0,1.0
2020-10-08,1.57,1.57,1.51,1.53,218163,23.55,23.55,22.65,22.95,14544.2,0.0,1.0
2020-10-09,1.54,1.6,1.47,1.56,442986,23.1,24.0,22.05,23.4,29532.4,0.0,1.0
2020-10-12,1.5,1.5845,1.46,1.56,119041,22.5,23.7675,21.9,23.4,7936.06666666667,0.0,1.0
2020-10-13,1.49,1.53,1.45,1.49,87056,22.35,22.95,21.75,22.35,5803.73333333333,0.0,1.0
2020-10-14,1.46,1.53,1.4201,1.5,111463,21.9,22.95,21.3015,22.5,7430.86666666667,0.0,1.0
2020-10-15,1.45,1.4799,1.42,1.45,25825,21.75,22.1985,21.3,21.75,1721.66666666667,0.0,1.0
2020-10-16,1.46,1.48,1.43,1.43,61360,21.9,22.2,21.45,21.45,4090.66666666667,0.0,1.0
2020-10-19,1.46,1.47,1.43,1.46,39772,21.9,22.05,21.45,21.9,2651.46666666667,0.0,1.0
2020-10-20,1.44,1.46,1.4107,1.44,82810,21.6,21.9,21.1605,21.6,5520.66666666667,0.0,1.0
2020-10-21,1.43,1.4506,1.42,1.44,21264,21.45,21.759,21.3,21.6,1417.6,0.0,1.0
2020-10-22,1.42,1.45,1.4,1.41,81132,21.3,21.75,21.0,21.15,5408.8,0.0,1.0
2020-10-23,1.41,1.43,1.4,1.43,65532,21.15,21.45,21.0,21.45,4368.8,0.0,1.0
2020-10-26,1.32,1.4,1.31,1.4,109858,19.8,21.0,19.65,21.0,7323.86666666667,0.0,1.0
2020-10-27,1.35,1.3639,1.29,1.32,97195,20.25,20.4585,19.35,19.8,6479.66666666667,0.0,1.0
2020-10-28,1.38,1.41,1.27,1.32,111041,20.7,21.15,19.05,19.8,7402.73333333333,0.0,1.0
2020-10-29,1.4,1.42,1.3382,1.38,68338,21.0,21.3,20.073,20.7,4555.86666666667,0.0,1.0
2020-10-30,1.35,1.43,1.25,1.4,232274,20.25,21.45,18.75,21.0,15484.9333333333,0.0,1.0
2020-11-02,1.39,1.41,1.27,1.37,214358,20.85,21.15,19.05,20.55,14290.5333333333,0.0,1.0
2020-11-03,1.35,1.41,1.35,1.39,36415,20.25,21.15,20.25,20.85,2427.66666666667,0.0,1.0
2020-11-04,1.39,1.41,1.35,1.36,51017,20.85,21.15,20.25,20.4,3401.13333333333,0.0,1.0
2020-11-05,1.38,1.42,1.32,1.39,66740,20.7,21.3,19.8,20.85,4449.33333333333,0.0,1.0
2020-11-06,1.34,1.42,1.3,1.38,68317,20.1,21.3,19.5,20.7,4554.46666666667,0.0,1.0
2020-11-09,1.36,1.39,1.28,1.34,155522,20.4,20.85,19.2,20.1,10368.1333333333,0.0,1.0
2020-11-10,1.53,1.54,1.36,1.38,179482,22.95,23.1,20.4,20.7,11965.4666666667,0.0,1.0
2020-11-11,1.46,1.55,1.433,1.55,276317,21.9,23.25,21.495,23.25,18421.1333333333,0.0,1.0
2020-11-12,1.66,1.73,1.47,1.5,414559,24.9,25.95,22.05,22.5,27637.2666666667,0.0,1.0
2020-11-13,1.65,1.7,1.62,1.69,136331,24.75,25.5,24.3,25.35,9088.73333333333,0.0,1.0
2020-11-16,1.68,1.73,1.65,1.67,249027,25.2,25.95,24.75,25.05,16601.8,0.0,1.0
2020-11-17,1.71,1.8,1.63,1.78,457061,25.65,27.0,24.45,26.7,30470.7333333333,0.0,1.0
2020-11-18,1.7,1.7149,1.66,1.71,137312,25.5,25.7235,24.9,25.65,9154.13333333333,0.0,1.0
2020-11-19,1.77,1.8,1.65,1.69,175789,26.55,27.0,24.75,25.35,11719.2666666667,0.0,1.0
2020-11-20,1.78,1.8,1.71,1.79,126589,26.7,27.0,25.65,26.85,8439.26666666667,0.0,1.0
2020-11-23,1.72,1.79,1.72,1.78,63300,25.8,26.85,25.8,26.7,4220,0.0,1.0
2020-11-24,1.66,1.75,1.6,1.75,380463,24.9,26.25,24.0,26.25,25364.2,0.0,1.0
2020-11-25,1.96,2.0,1.66,1.69,998220,29.4,30.0,24.9,25.35,66548,0.0,1.0
2020-11-27,1.95,2.08,1.92,2.0,363472,29.25,31.2,28.8,30.0,24231.4666666667,0.0,1.0
2020-11-30,2.01,2.01,1.68,1.95,274727,30.15,30.15,25.2,29.25,18315.1333333333,0.0,1.0
2020-12-01,1.91,2.06,1.9,2.06,103910,28.65,30.9,28.5,30.9,6927.33333333333,0.0,1.0
2020-12-02,2.06,2.06,1.88,1.94,339294,30.9,30.9,28.2,29.1,22619.6,0.0,1.0
2020-12-03,2.15,2.4,2.12,2.25,892733,32.25,36.0,31.8,33.75,59515.5333333333,0.0,1.0
2020-12-04,2.13,2.2399,2.08,2.19,319481,31.95,33.5985,31.2,32.85,21298.7333333333,0.0,1.0
2020-12-07,1.97,2.24,1.91,2.1,872053,29.55,33.6,28.65,31.5,58136.8666666667,0.0,1.0
2020-12-08,2.0,2.07,1.98,1.98,267993,30.0,31.05,29.7,29.7,17866.2,0.0,1.0
2020-12-09,1.93,2.03,1.83,2.0,414958,28.95,30.45,27.45,30.0,27663.8666666667,0.0,1.0
2020-12-10,1.98,2.05,1.96,1.99,331635,29.7,30.75,29.4,29.85,22109,0.0,1.0
2020-12-11,1.94,2.03,1.91,1.98,123827,29.1,30.45,28.65,29.7,8255.13333333333,0.0,1.0
2020-12-14,2.08,2.13,1.92,1.98,1399341,31.2,31.95,28.8,29.7,93289.4,0.0,1.0
2020-12-15,2.18,2.23,2.07,2.22,361541,32.7,33.45,31.05,33.3,24102.7333333333,0.0,1.0
2020-12-16,2.13,2.3,2.09,2.18,255633,31.95,34.5,31.35,32.7,17042.2,0.0,1.0
2020-12-17,2.1,2.2,2.03,2.1,574984,31.5,33.0,30.45,31.5,38332.2666666667,0.0,1.0
2020-12-18,2.03,2.15,2.03,2.1,1304971,30.45,32.25,30.45,31.5,86998.0666666667,0.0,1.0
2020-12-21,2.09,2.09,2.02,2.03,113278,31.35,31.35,30.3,30.45,7551.86666666667,0.0,1.0
2020-12-22,2.1,2.16,2.05,2.09,194116,31.5,32.4,30.75,31.35,12941.0666666667,0.0,1.0
2020-12-23,2.01,2.16,1.97,2.1,207711,30.15,32.4,29.55,31.5,13847.4,0.0,1.0
2020-12-24,1.98,2.01,1.94,2.0,201631,29.7,30.15,29.1,30.0,13442.0666666667,0.0,1.0
2020-12-28,2.12,2.2351,1.92,1.97,1073282,31.8,33.5265,28.8,29.55,71552.1333333333,0.0,1.0
2020-12-29,2.1,2.17,2.06,2.1,249372,31.5,32.55,30.9,31.5,16624.8,0.0,1.0
2020-12-30,2.32,2.39,2.06,2.1,560263,34.8,35.85,30.9,31.5,37350.8666666667,0.0,1.0
2020-12-31,2.74,3.13,2.36,2.36,5812923,41.1,46.95,35.4,35.4,387528.2,0.0,1.0
2021-01-04,3.205,3.4099,2.9,3.2407,3577569,48.075,51.1485,43.5,48.6105,238504.6,0.0,1.0
2021-01-05,3.89,3.91,3.22,3.24,3395663,58.35,58.65,48.3,48.6,226377.533333333,0.0,1.0
2021-01-06,3.45,3.81,3.08,3.35,3058806,51.75,57.15,46.2,50.25,203920.4,0.0,1.0
2021-01-07,3.6,3.821,3.2001,3.61,2702377,54.0,57.315,48.0015,54.15,180158.466666667,0.0,1.0
2021-01-08,3.47,3.81,3.38,3.78,1277805,52.05,57.15,50.7,56.7,85187,0.0,1.0
2021-01-11,3.67,3.79,3.4,3.42,992502,55.05,56.85,51.0,51.3,66166.8,0.0,1.0
2021-01-12,3.6,3.74,3.55,3.69,681097,54.0,56.1,53.25,55.35,45406.4666666667,0.0,1.0
2021-01-13,3.95,4.025,3.45,3.61,1522315,59.25,60.375,51.75,54.15,101487.666666667,0.0,1.0
2021-01-14,4.2,4.2899,3.75,3.97,1373354,63.0,64.3485,56.25,59.55,91556.9333333333,0.0,1.0
2021-01-15,4.01,4.3,3.68,4.22,1204423,60.15,64.5,55.2,63.3,80294.8666666667,0.0,1.0
2021-01-19,4.2,4.32,3.95,4.1,1537745,63.0,64.8,59.25,61.5,102516.333333333,0.0,1.0
2021-01-20,3.86,4.25,3.74,4.25,1018708,57.9,63.75,56.1,63.75,67913.8666666667,0.0,1.0
2021-01-21,3.66,4.02,3.58,3.9,1001525,54.9,60.3,53.7,58.5,66768.3333333333,0.0,1.0
2021-01-22,3.79,3.82,3.27,3.67,1125108,56.85,57.3,49.05,55.05,75007.2,0.0,1.0
2021-01-25,3.71,3.79,3.51,3.79,463734,55.65,56.85,52.65,56.85,30915.6,0.0,1.0
2021-01-26,3.61,3.81,3.52,3.78,517700,54.15,57.15,52.8,56.7,34513.3333333333,0.0,1.0
2021-01-27,3.3,3.6399,3.25,3.52,730446,49.5,54.5985,48.75,52.8,48696.4,0.0,1.0
2021-01-28,3.31,3.435,3.15,3.34,483632,49.65,51.525,47.25,50.1,32242.1333333333,0.0,1.0
2021-01-29,3.13,3.44,3.11,3.31,425048,46.95,51.6,46.65,49.65,28336.5333333333,0.0,1.0
2021-02-01,3.07,3.1778,2.97,3.07,788830,46.05,47.667,44.55,46.05,52588.6666666667,0.0,1.0
2021-02-02,3.25,3.26,3.07,3.12,430058,48.75,48.9,46.05,46.8,28670.5333333333,0.0,1.0
2021-02-03,3.51,3.59,3.35,3.55,505838,52.65,53.85,50.25,53.25,33722.5333333333,0.0,1.0
2021-02-04,3.5,3.59,3.38,3.59,255049,52.5,53.85,50.7,53.85,17003.2666666667,0.0,1.0
2021-02-05,3.4,3.55,3.26,3.5,389100,51.0,53.25,48.9,52.5,25940,0.0,1.0
2021-02-08,3.82,4.0573,3.4,3.47,1023153,57.3,60.8595,51.0,52.05,68210.2,0.0,1.0
2021-02-09,3.89,4.01,3.77,3.84,603526,58.35,60.15,56.55,57.6,40235.0666666667,0.0,1.0
2021-02-10,4.25,4.53,3.823,4.0,1395149,63.75,67.95,57.345,60.0,93009.9333333333,0.0,1.0
2021-02-11,3.86,4.34,3.7,4.25,870755,57.9,65.1,55.5,63.75,58050.3333333333,0.0,1.0
2021-02-12,3.83,3.91,3.75,3.9,309018,57.45,58.65,56.25,58.5,20601.2,0.0,1.0
2021-02-16,3.86,4.2,3.81,3.85,447108,57.9,63.0,57.15,57.75,29807.2,0.0,1.0
2021-02-17,3.58,3.86,3.54,3.86,376595,53.7,57.9,53.1,57.9,25106.3333333333,0.0,1.0
2021-02-18,3.47,3.63,3.3,3.62,410421,52.05,54.45,49.5,54.3,27361.4,0.0,1.0
2021-02-19,3.85,4.03,3.4255,3.48,679699,57.75,60.45,51.3825,52.2,45313.2666666667,0.0,1.0
2021-02-22,3.8,4.25,3.8,3.93,506118,57.0,63.75,57.0,58.95,33741.2,0.0,1.0
2021-02-23,3.5,3.85,3.03,3.75,815136,52.5,57.75,45.45,56.25,54342.4,0.0,1.0
2021-02-24,3.49,3.71,3.46,3.53,189593,52.35,55.65,51.9,52.95,12639.5333333333,0.0,1.0
2021-02-25,3.25,3.56,3.18,3.49,490951,48.75,53.4,47.7,52.35,32730.0666666667,0.0,1.0
2021-02-26,3.31,3.37,3.09,3.29,409059,49.65,50.55,46.35,49.35,27270.6,0.0,1.0
2021-03-01,3.45,3.705,3.3,3.45,490012,51.75,55.575,49.5,51.75,32667.4666666667,0.0,1.0
2021-03-02,3.41,3.5799,3.3039,3.57,318484,51.15,53.6985,49.5585,53.55,21232.2666666667,0.0,1.0
2021-03-03,3.43,3.52,3.28,3.52,215673,51.45,52.8,49.2,52.8,14378.2,0.0,1.0
2021-03-04,3.25,3.5889,2.95,3.5,439541,48.75,53.8335,44.25,52.5,29302.7333333333,0.0,1.0
2021-03-05,3.16,3.3258,2.66,3.25,695084,47.4,49.887,39.9,48.75,46338.9333333333,0.0,1.0
2021-03-08,2.95,3.25,2.9201,3.16,270277,44.25,48.75,43.8015,47.4,18018.4666666667,0.0,1.0
2021-03-09,3.25,3.42,2.93,2.98,309256,48.75,51.3,43.95,44.7,20617.0666666667,0.0,1.0
2021-03-10,3.52,3.6899,3.24,3.6,410756,52.8,55.3485,48.6,54.0,27383.7333333333,0.0,1.0
2021-03-11,3.18,3.4602,3.17,3.43,373695,47.7,51.903,47.55,51.45,24913,0.0,1.0
2021-03-12,3.05,3.23,3.05,3.2,178223,45.75,48.45,45.75,48.0,11881.5333333333,0.0,1.0
2021-03-15,3.13,3.23,2.99,3.08,265162,46.95,48.45,44.85,46.2,17677.4666666667,0.0,1.0
2021-03-16,2.92,3.2608,2.8738,3.2,403541,43.8,48.912,43.107,48.0,26902.7333333333,0.0,1.0
2021-03-17,2.79,2.91,2.77,2.86,455660,41.85,43.65,41.55,42.9,30377.3333333333,0.0,1.0
2021-03-18,2.82,2.93,2.761,2.84,500394,42.3,43.95,41.415,42.6,33359.6,0.0,1.0
2021-03-19,2.74,2.93,2.74,2.86,316844,41.1,43.95,41.1,42.9,21122.9333333333,0.0,1.0
2021-03-22,2.61,2.8,2.61,2.71,383421,39.15,42.0,39.15,40.65,25561.4,0.0,1.0
2021-03-23,2.27,2.67,2.26,2.56,594445,34.05,40.05,33.9,38.4,39629.6666666667,0.0,1.0
2021-03-24,2.3,2.57,2.285,2.39,474261,34.5,38.55,34.275,35.85,31617.4,0.0,1.0
2021-03-25,2.47,2.65,2.25,2.25,286159,37.05,39.75,33.75,33.75,19077.2666666667,0.0,1.0
2021-03-26,2.32,2.475,2.22,2.45,261398,34.8,37.125,33.3,36.75,17426.5333333333,0.0,1.0
2021-03-29,2.24,2.34,2.21,2.26,131388,33.6,35.1,33.15,33.9,8759.2,0.0,1.0
2021-03-30,2.34,2.43,2.23,2.24,98172,35.1,36.45,33.45,33.6,6544.8,0.0,1.0
2021-03-31,2.47,2.51,2.33,2.33,246699,37.05,37.65,34.95,34.95,16446.6,0.0,1.0
2021-04-01,2.51,2.57,2.43,2.48,132570,37.65,38.55,36.45,37.2,8838,0.0,1.0
2021-04-05,2.51,2.6046,2.441,2.53,109523,37.65,39.069,36.615,37.95,7301.53333333333,0.0,1.0
2021-04-06,2.5,2.59,2.44,2.55,263818,37.5,38.85,36.6,38.25,17587.8666666667,0.0,1.0
2021-04-07,2.5,2.56,2.46,2.5,319820,37.5,38.4,36.9,37.5,21321.3333333333,0.0,1.0
2021-04-08,2.55,2.59,2.47,2.5,339868,38.25,38.85,37.05,37.5,22657.8666666667,0.0,1.0
2021-04-09,2.66,2.72,2.52,2.55,231600,39.9,40.8,37.8,38.25,15440,0.0,1.0
2021-04-12,2.79,2.84,2.55,2.65,411276,41.85,42.6,38.25,39.75,27418.4,0.0,1.0
2021-04-13,2.63,2.81,2.48,2.81,330031,39.45,42.15,37.2,42.15,22002.0666666667,0.0,1.0
2021-04-14,2.67,2.72,2.58,2.58,163684,40.05,40.8,38.7,38.7,10912.2666666667,0.0,1.0
2021-04-15,2.76,2.77,2.63,2.68,205196,41.4,41.55,39.45,40.2,13679.7333333333,0.0,1.0
2021-04-16,2.76,2.77,2.56,2.76,254928,41.4,41.55,38.4,41.4,16995.2,0.0,1.0
2021-04-19,2.83,2.93,2.57,2.71,334238,42.45,43.95,38.55,40.65,22282.5333333333,0.0,1.0
2021-04-20,2.73,2.86,2.7242,2.83,211598,40.95,42.9,40.863,42.45,14106.5333333333,0.0,1.0
2021-04-21,2.84,2.87,2.73,2.73,135266,42.6,43.05,40.95,40.95,9017.73333333333,0.0,1.0
2021-04-22,2.94,3.059,2.8,2.87,291037,44.1,45.885,42.0,43.05,19402.4666666667,0.0,1.0
2021-04-23,2.93,3.01,2.84,2.94,190965,43.95,45.15,42.6,44.1,12731,0.0,1.0
2021-04-26,3.02,3.101,2.95,2.97,146870,45.3,46.515,44.25,44.55,9791.33333333333,0.0,1.0
2021-04-27,3.12,3.27,2.92,3.27,257206,46.8,49.05,43.8,49.05,17147.0666666667,0.0,1.0
2021-04-28,3.19,3.3,2.9877,3.09,220907,47.85,49.5,44.8155,46.35,14727.1333333333,0.0,1.0
2021-04-29,2.98,3.24,2.98,3.24,203806,44.7,48.6,44.7,48.6,13587.0666666667,0.0,1.0
2021-04-30,3.07,3.09,2.96,2.96,133116,46.05,46.35,44.4,44.4,8874.4,0.0,1.0
2021-05-03,2.98,3.16,2.9,3.12,165916,44.7,47.4,43.5,46.8,11061.0666666667,0.0,1.0
2021-05-04,2.85,3.1078,2.7816,3.1,142966,42.75,46.617,41.724,46.5,9531.06666666667,0.0,1.0
2021-05-05,2.7,2.92,2.7,2.84,127288,40.5,43.8,40.5,42.6,8485.86666666667,0.0,1.0
2021-05-06,2.62,2.88,2.59,2.73,149193,39.3,43.2,38.85,40.95,9946.2,0.0,1.0
2021-05-07,2.72,2.79,2.6,2.6,105555,40.8,41.85,39.0,39.0,7037,0.0,1.0
2021-05-10,2.56,2.84,2.55,2.68,111385,38.4,42.6,38.25,40.2,7425.66666666667,0.0,1.0
2021-05-11,2.6,2.69,2.4,2.4,171160,39.0,40.35,36.0,36.0,11410.6666666667,0.0,1.0
2021-05-12,2.45,2.6699,2.45,2.59,104951,36.75,40.0485,36.75,38.85,6996.73333333333,0.0,1.0
2021-05-13,2.32,2.59,2.26,2.45,174618,34.8,38.85,33.9,36.75,11641.2,0.0,1.0
2021-05-14,2.38,2.49,2.2712,2.29,111836,35.7,37.35,34.068,34.35,7455.73333333333,0.0,1.0
2021-05-17,2.37,2.4851,2.3,2.4,129298,35.55,37.2765,34.5,36.0,8619.86666666667,0.0,1.0
2021-05-18,2.38,2.48,2.23,2.33,241233,35.7,37.2,33.45,34.95,16082.2,0.0,1.0
2021-05-19,2.46,2.5651,2.32,2.36,334516,36.9,38.4765,34.8,35.4,22301.0666666667,0.0,1.0
2021-05-20,2.48,2.71,2.4388,2.46,204651,37.2,40.65,36.582,36.9,13643.4,0.0,1.0
2021-05-21,2.42,2.53,2.39,2.53,129575,36.3,37.95,35.85,37.95,8638.33333333333,0.0,1.0
2021-05-24,2.47,2.64,2.41,2.44,123317,37.05,39.6,36.15,36.6,8221.13333333334,0.0,1.0
2021-05-25,2.4,2.57,2.37,2.52,85100,36.0,38.55,35.55,37.8,5673.33333333333,0.0,1.0
2021-05-26,2.51,2.52,2.44,2.45,189843,37.65,37.8,36.6,36.75,12656.2,0.0,1.0
2021-05-27,2.57,2.59,2.51,2.54,84632,38.55,38.85,37.65,38.1,5642.13333333333,0.0,1.0
2021-05-28,2.565,2.6242,2.46,2.56,167072,38.475,39.363,36.9,38.4,11138.1333333333,0.0,1.0
2021-06-01,2.67,2.694,2.5,2.58,185618,40.05,40.41,37.5,38.7,12374.5333333333,0.0,1.0
2021-06-02,2.82,2.95,2.72,2.79,377270,42.3,44.25,40.8,41.85,25151.3333333333,0.0,1.0
2021-06-03,2.76,2.92,2.71,2.78,83273,41.4,43.8,40.65,41.7,5551.53333333333,0.0,1.0
2021-06-04,2.89,2.89,2.75,2.87,120444,43.35,43.35,41.25,43.05,8029.6,0.0,1.0
2021-06-07,3.16,3.1999,2.895,2.94,328450,47.4,47.9985,43.425,44.1,21896.6666666667,0.0,1.0
2021-06-08,3.13,3.27,3.0101,3.2,296171,46.95,49.05,45.1515,48.0,19744.7333333333,0.0,1.0
2021-06-09,3.08,3.25,3.03,3.18,189517,46.2,48.75,45.45,47.7,12634.4666666667,0.0,1.0
2021-06-10,3.11,3.1306,3.0,3.07,114018,46.65,46.959,45.0,46.05,7601.2,0.0,1.0
2021-06-11,3.01,3.168,3.01,3.11,71866,45.15,47.52,45.15,46.65,4791.06666666667,0.0,1.0
2021-06-14,3.02,3.12,3.01,3.04,59412,45.3,46.8,45.15,45.6,3960.8,0.0,1.0
2021-06-15,4.16,4.7996,3.6167,3.999,90997281,62.4,71.994,54.2505,59.985,6066485.4,0.0,1.0
2021-06-16,4.08,4.15,3.58,3.78,3909734,61.2,62.25,53.7,56.7,260648.933333333,0.0,1.0
2021-06-17,4.64,6.0,4.41,4.9918,43111442,69.6,90.0,66.15,74.877,2874096.13333333,0.0,1.0
2021-06-18,4.84,4.96,4.15,4.33,5118988,72.6,74.4,62.25,64.95,341265.866666667,0.0,1.0
2021-06-21,4.51,4.79,4.35,4.6504,1448096,67.65,71.85,65.25,69.756,96539.7333333333,0.0,1.0
2021-06-22,4.54,4.64,4.39,4.41,909684,68.1,69.6,65.85,66.15,60645.6,0.0,1.0
2021-06-23,5.38,5.65,4.46,4.515,5997933,80.7,84.75,66.9,67.725,399862.2,0.0,1.0
2021-06-24,4.84,5.4,4.81,5.2,2250965,72.6,81.0,72.15,78.0,150064.333333333,0.0,1.0
2021-06-25,4.92,5.4,4.84,5.07,1812605,73.8,81.0,72.6,76.05,120840.333333333,0.0,1.0
2021-06-28,4.7,4.9,4.63,4.85,810894,70.5,73.5,69.45,72.75,54059.6,0.0,1.0
2021-06-29,4.76,5.07,4.7,4.76,806341,71.4,76.05,70.5,71.4,53756.0666666667,0.0,1.0
2021-06-30,4.87,4.94,4.6426,4.6426,947808,73.05,74.1,69.639,69.639,63187.2,0.0,1.0
2021-07-01,4.83,4.93,4.66,4.9,536798,72.45,73.95,69.9,73.5,35786.5333333333,0.0,1.0
2021-07-02,5.38,5.49,4.69,4.85,2519958,80.7,82.35,70.35,72.75,167997.2,0.0,1.0
2021-07-06,5.54,7.29,5.35,5.4,13999019,83.1,109.35,80.25,81.0,933267.933333333,0.0,1.0
2021-07-07,4.99,5.6,4.88,5.54,2392476,74.85,84.0,73.2,83.1,159498.4,0.0,1.0
2021-07-08,5.34,5.42,4.8,4.9,1208633,80.1,81.3,72.0,73.5,80575.5333333333,0.0,1.0
2021-07-09,5.51,5.6899,5.05,5.27,1193327,82.65,85.3485,75.75,79.05,79555.1333333333,0.0,1.0
2021-07-12,5.75,5.99,5.2301,5.45,1056951,86.25,89.85,78.4515,81.75,70463.4,0.0,1.0
2021-07-13,5.93,5.98,5.44,5.68,1191625,88.95,89.7,81.6,85.2,79441.6666666667,0.0,1.0
2021-07-14,5.31,6.13,5.13,6.03,1458467,79.65,91.95,76.95,90.45,97231.1333333333,0.0,1.0
2021-07-15,5.29,5.39,5.1,5.29,757668,79.35,80.85,76.5,79.35,50511.2,0.0,1.0
2021-07-16,5.04,5.35,4.57,5.21,1117677,75.6,80.25,68.55,78.15,74511.8,0.0,1.0
2021-07-19,5.21,5.28,4.84,4.86,644402,78.15,79.2,72.6,72.9,42960.1333333333,0.0,1.0
2021-07-20,5.49,5.5499,5.03,5.08,631122,82.35,83.2485,75.45,76.2,42074.8,0.0,1.0
2021-07-21,5.56,5.7299,5.44,5.54,498764,83.4,85.9485,81.6,83.1,33250.9333333333,0.0,1.0
2021-07-22,5.37,5.67,5.2515,5.56,512869,80.55,85.05,78.7725,83.4,34191.2666666667,0.0,1.0
2021-07-23,5.13,5.405,5.11,5.34,371589,76.95,81.075,76.65,80.1,24772.6,0.0,1.0
2021-07-26,5.0,5.25,4.92,5.13,484701,75.0,78.75,73.8,76.95,32313.4,0.0,1.0
2021-07-27,5.07,5.2,4.7903,5.0,665449,76.05,78.0,71.8545,75.0,44363.2666666667,0.0,1.0
2021-07-28,5.12,5.22,4.96,5.1,333286,76.8,78.3,74.4,76.5,22219.0666666667,0.0,1.0
2021-07-29,5.21,5.44,5.18,5.43,551088,78.15,81.6,77.7,81.45,36739.2,0.0,1.0
2021-07-30,4.92,5.3,4.855,5.24,477290,73.8,79.5,72.825,78.6,31819.3333333333,0.0,1.0
2021-08-02,5.18,5.25,4.96,4.96,367373,77.7,78.75,74.4,74.4,24491.5333333333,0.0,1.0
2021-08-03,5.13,5.25,4.95,5.22,334816,76.95,78.75,74.25,78.3,22321.0666666667,0.0,1.0
2021-08-04,5.1,5.22,5.075,5.14,265040,76.5,78.3,76.125,77.1,17669.3333333333,0.0,1.0
2021-08-05,5.26,5.3,4.985,5.09,239349,78.9,79.5,74.775,76.35,15956.6,0.0,1.0
2021-08-06,5.19,5.3,5.12,5.22,268930,77.85,79.5,76.8,78.3,17928.6666666667,0.0,1.0
2021-08-09,5.21,5.24,5.08,5.16,264971,78.15,78.6,76.2,77.4,17664.7333333333,0.0,1.0
2021-08-10,4.94,5.27,4.86,5.27,597846,74.1,79.05,72.9,79.05,39856.4,0.0,1.0
2021-08-11,5.39,5.665,4.9601,5.2,1172570,80.85,84.975,74.4015,78.0,78171.3333333333,0.0,1.0
2021-08-12,5.57,5.65,5.33,5.35,422464,83.55,84.75,79.95,80.25,28164.2666666667,0.0,1.0
2021-08-13,5.69,5.97,5.45,5.59,686822,85.35,89.55,81.75,83.85,45788.1333333333,0.0,1.0
2021-08-16,5.6,5.96,5.56,5.75,467565,84.0,89.4,83.4,86.25,31171,0.0,1.0
2021-08-17,5.28,5.5386,5.05,5.5,607755,79.2,83.079,75.75,82.5,40517,0.0,1.0
2021-08-18,5.71,5.811,5.26,5.35,543230,85.65,87.165,78.9,80.25,36215.3333333333,0.0,1.0
2021-08-19,5.62,5.82,5.54,5.65,477727,84.3,87.3,83.1,84.75,31848.4666666667,0.0,1.0
2021-08-20,5.65,5.715,5.33,5.5,796182,84.75,85.725,79.95,82.5,53078.8,0.0,1.0
2021-08-23,5.9,6.05,5.66,5.66,996380,88.5,90.75,84.9,84.9,66425.3333333333,0.0,1.0
2021-08-24,6.6,6.64,5.911,5.95,1231162,99.0,99.6,88.665,89.25,82077.4666666667,0.0,1.0
2021-08-25,6.81,6.85,6.44,6.62,747793,102.15,102.75,96.6,99.3,49852.8666666667,0.0,1.0
2021-08-26,6.77,6.97,6.521,6.76,445230,101.55,104.55,97.815,101.4,29682,0.0,1.0
2021-08-27,7.2,7.2464,6.76,6.99,732814,108.0,108.696,101.4,104.85,48854.2666666667,0.0,1.0
2021-08-30,6.97,7.73,6.91,7.19,811185,104.55,115.95,103.65,107.85,54079,0.0,1.0
2021-08-31,6.89,7.21,6.78,6.92,496719,103.35,108.15,101.7,103.8,33114.6,0.0,1.0
2021-09-01,6.71,7.09,6.66,6.87,838596,100.65,106.35,99.9,103.05,55906.4,0.0,1.0
2021-09-02,6.93,6.96,6.502,6.511,592627,103.95,104.4,97.53,97.665,39508.4666666667,0.0,1.0
2021-09-03,6.6,6.96,6.42,6.93,467641,99.0,104.4,96.3,103.95,31176.0666666667,0.0,1.0
2021-09-07,6.6,6.74,6.42,6.54,401938,99.0,101.1,96.3,98.1,26795.8666666667,0.0,1.0
2021-09-08,6.56,6.68,6.29,6.39,383229,98.3999999999999,100.2,94.35,95.85,25548.6,0.0,1.0
2021-09-09,6.73,6.859,6.45,6.58,389712,100.95,102.885,96.75,98.7,25980.8,0.0,1.0
2021-09-10,6.6,6.83,6.37,6.75,287586,99.0,102.45,95.55,101.25,19172.4,0.0,1.0
2021-09-13,6.8,6.939,6.525,6.62,505668,102.0,104.085,97.875,99.3,33711.2,0.0,1.0
2021-09-14,6.82,7.34,6.7,6.75,643880,102.3,110.1,100.5,101.25,42925.3333333333,0.0,1.0
2021-09-15,6.57,6.88,6.39,6.81,465011,98.55,103.2,95.85,102.15,31000.7333333333,0.0,1.0
2021-09-16,6.5,6.549,6.17,6.5,346759,97.5,98.235,92.55,97.5,23117.2666666667,0.0,1.0
2021-09-17,6.77,6.84,6.29,6.47,378828,101.55,102.6,94.35,97.05,25255.2,0.0,1.0
2021-09-20,6.35,6.59,6.2773,6.5017,389036,95.25,98.85,94.1595,97.5255,25935.7333333333,0.0,1.0
2021-09-21,6.51,6.6594,6.34,6.34,409226,97.65,99.891,95.1,95.1,27281.7333333333,0.0,1.0
2021-09-22,6.76,6.79,6.47,6.58,360482,101.4,101.85,97.05,98.7,24032.1333333333,0.0,1.0
2021-09-23,6.9,6.95,6.65,6.8,477775,103.5,104.25,99.75,102.0,31851.6666666667,0.0,1.0
2021-09-24,6.84,7.3,6.7,6.78,709011,102.6,109.5,100.5,101.7,47267.4,0.0,1.0
2021-09-27,6.4,6.98,6.37,6.88,703957,96.0,104.7,95.55,103.2,46930.4666666667,0.0,1.0
2021-09-28,6.07,6.39,6.06,6.35,520830,91.05,95.85,90.9,95.25,34722,0.0,1.0
2021-09-29,5.88,6.25,5.8,6.18,489814,88.2,93.75,87.0,92.7,32654.2666666667,0.0,1.0
2021-09-30,6.0,6.25,5.9,5.93,769661,90.0,93.75,88.5,88.95,51310.7333333333,0.0,1.0
2021-10-01,5.7,6.2199,5.65,6.02,614445,85.5,93.2985,84.75,90.3,40963,0.0,1.0
2021-10-04,4.97,5.65,4.82,5.65,1076888,74.55,84.75,72.3,84.75,71792.5333333333,0.0,1.0
2021-10-05,5.08,5.21,5.0,5.08,387452,76.2,78.15,75.0,76.2,25830.1333333333,0.0,1.0
2021-10-06,4.91,5.18,4.88,5.0,411123,73.65,77.7,73.2,75.0,27408.2,0.0,1.0
2021-10-07,4.98,5.2337,4.95,4.99,508478,74.7,78.5055,74.25,74.85,33898.5333333333,0.0,1.0
2021-10-08,5.1,5.2,4.84,5.05,322745,76.5,78.0,72.6,75.75,21516.3333333333,0.0,1.0
2021-10-11,5.17,5.3399,5.08,5.19,335919,77.55,80.0985,76.2,77.85,22394.6,0.0,1.0
2021-10-12,5.6,5.73,5.19,5.21,621457,84.0,85.95,77.85,78.15,41430.4666666667,0.0,1.0
2021-10-13,5.65,5.7226,5.44,5.64,463220,84.75,85.839,81.6,84.6,30881.3333333333,0.0,1.0
2021-10-14,5.72,5.82,5.57,5.66,290436,85.8,87.3,83.55,84.9,19362.4,0.0,1.0
2021-10-15,5.64,5.7978,5.5601,5.76,225078,84.6,86.967,83.4015,86.4,15005.2,0.0,1.0
2021-10-18,5.5,5.7,5.35,5.65,524023,82.5,85.5,80.25,84.75,34934.8666666667,0.0,1.0
2021-10-19,5.66,5.71,5.38,5.54,408316,84.9,85.65,80.7,83.1,27221.0666666667,0.0,1.0
2021-10-20,5.69,5.87,5.56,5.67,281504,85.35,88.05,83.4,85.05,18766.9333333333,0.0,1.0
2021-10-21,5.6,5.785,5.53,5.73,490179,84.0,86.775,82.95,85.95,32678.6,0.0,1.0
2021-10-22,5.71,5.76,5.34,5.52,408840,85.65,86.4,80.1,82.8,27256,0.0,1.0
2021-10-25,5.59,6.12,5.14,5.64,2900530,83.85,91.8,77.1,84.6,193368.666666667,0.0,1.0
2021-10-26,5.27,5.75,5.2034,5.75,844799,79.05,86.25,78.051,86.25,56319.9333333333,0.0,1.0
2021-10-27,5.26,5.3968,5.16,5.24,297131,78.9,80.952,77.4,78.6,19808.7333333333,0.0,1.0
2021-10-28,5.39,5.55,5.22,5.24,452398,80.85,83.25,78.3,78.6,30159.8666666667,0.0,1.0
2021-10-29,5.46,5.5,5.33,5.37,462222,81.9,82.5,79.95,80.55,30814.8,0.0,1.0
2021-11-01,5.49,5.64,5.33,5.4,284485,82.35,84.6,79.95,81.0,18965.6666666667,0.0,1.0
2021-11-02,5.4,5.58,5.2715,5.55,278478,81.0,83.7,79.0725,83.25,18565.2,0.0,1.0
2021-11-03,5.38,5.51,5.172,5.46,325004,80.7,82.65,77.58,81.9,21666.9333333333,0.0,1.0
2021-11-04,5.35,5.41,5.25,5.37,182952,80.25,81.15,78.75,80.55,12196.8,0.0,1.0
2021-11-05,5.27,5.35,5.145,5.33,251538,79.05,80.25,77.175,79.95,16769.2,0.0,1.0
2021-11-08,5.12,5.3499,5.02,5.26,314287,76.8,80.2485,75.3,78.9,20952.4666666667,0.0,1.0
2021-11-09,5.11,5.17,4.95,5.16,221513,76.65,77.55,74.25,77.4,14767.5333333333,0.0,1.0
2021-11-10,4.95,5.22,4.88,5.01,343762,74.25,78.3,73.2,75.15,22917.4666666667,0.0,1.0
2021-11-11,4.89,5.17,4.73,4.95,449158,73.35,77.55,70.95,74.25,29943.8666666667,0.0,1.0
2021-11-12,4.89,4.98,4.8,4.91,276796,73.35,74.7,72.0,73.65,18453.0666666667,0.0,1.0
2021-11-15,4.83,4.97,4.78,4.97,203099,72.45,74.55,71.7,74.55,13539.9333333333,0.0,1.0
2021-11-16,4.67,4.83,4.5,4.75,528330,70.05,72.45,67.5,71.25,35222,0.0,1.0
2021-11-17,4.58,4.71,4.51,4.64,329166,68.7,70.65,67.65,69.6,21944.4,0.0,1.0
2021-11-18,4.49,4.72,4.41,4.59,454152,67.35,70.8,66.15,68.85,30276.8,0.0,1.0
2021-11-19,4.37,4.605,4.35,4.5,278606,65.55,69.075,65.25,67.5,18573.7333333333,0.0,1.0
2021-11-22,3.89,4.4,3.845,4.37,1287956,58.35,66.0,57.675,65.55,85863.7333333333,0.0,1.0
2021-11-23,3.76,3.9219,3.63,3.91,739653,56.4,58.8285,54.45,58.65,49310.2,0.0,1.0
2021-11-24,4.04,4.12,3.65,3.8,462536,60.6,61.8,54.75,57.0,30835.7333333333,0.0,1.0
2021-11-26,3.95,4.125,3.78,3.97,190816,59.25,61.875,56.7,59.55,12721.0666666667,0.0,1.0
2021-11-29,3.61,3.98,3.61,3.88,388562,54.15,59.7,54.15,58.2,25904.1333333333,0.0,1.0
2021-11-30,3.67,3.69,3.5,3.59,399833,55.05,55.35,52.5,53.85,26655.5333333333,0.0,1.0
2021-12-01,3.33,3.8,3.33,3.72,433855,49.95,57.0,49.95,55.8,28923.6666666667,0.0,1.0
2021-12-02,3.28,3.38,3.17,3.3,648784,49.2,50.7,47.55,49.5,43252.2666666667,0.0,1.0
2021-12-03,3.005,3.38,2.96,3.35,1084872,45.075,50.7,44.4,50.25,72324.8,0.0,1.0
2021-12-06,3.03,3.16,2.8,2.95,859539,45.45,47.4,42.0,44.25,57302.6,0.0,1.0
2021-12-07,3.02,3.2,3.0,3.1,531144,45.3,48.0,45.0,46.5,35409.6,0.0,1.0
2021-12-08,3.26,3.28,2.99,3.07,393668,48.9,49.2,44.85,46.05,26244.5333333333,0.0,1.0
2021-12-09,3.11,3.38,3.07,3.26,313518,46.65,50.7,46.05,48.9,20901.2,0.0,1.0
2021-12-10,2.92,3.24,2.91,3.13,405099,43.8,48.6,43.65,46.95,27006.6,0.0,1.0
2021-12-13,2.85,3.01,2.8,2.95,485598,42.75,45.15,42.0,44.25,32373.2,0.0,1.0
2021-12-14,2.84,2.96,2.77,2.88,371302,42.6,44.4,41.55,43.2,24753.4666666667,0.0,1.0
2021-12-15,2.94,2.955,2.67,2.85,700124,44.1,44.325,40.05,42.75,46674.9333333333,0.0,1.0
2021-12-16,2.98,3.08,2.89,3.0,682563,44.7,46.2,43.35,45.0,45504.2,0.0,1.0
2021-12-17,2.94,3.0,2.82,2.98,896917,44.1,45.0,42.3,44.7,59794.4666666667,0.0,1.0
2021-12-20,2.9,2.99,2.755,2.89,346995,43.5,44.85,41.325,43.35,23133,0.0,1.0
2021-12-21,2.89,2.99,2.59,2.87,616542,43.35,44.85,38.85,43.05,41102.8,0.0,1.0
2021-12-22,2.93,3.0,2.89,2.89,363307,43.95,45.0,43.35,43.35,24220.4666666667,0.0,1.0
2021-12-23,2.95,3.01,2.88,2.96,399371,44.25,45.15,43.2,44.4,26624.7333333333,0.0,1.0
2021-12-27,2.8,3.0,2.79,2.9457,311539,42.0,45.0,41.85,44.1855,20769.2666666667,0.0,1.0
2021-12-28,2.72,2.815,2.67,2.81,520244,40.8,42.225,40.05,42.15,34682.9333333333,0.0,1.0
2021-12-29,2.78,2.84,2.61,2.72,263241,41.7,42.6,39.15,40.8,17549.4,0.0,1.0
2021-12-30,2.76,2.84,2.71,2.75,287988,41.4,42.6,40.65,41.25,19199.2,0.0,1.0
2021-12-31,2.75,2.9,2.7312,2.76,586488,41.25,43.5,40.968,41.4,39099.2,0.0,1.0
2022-01-03,2.88,2.95,2.75,2.79,272677,43.2,44.25,41.25,41.85,18178.4666666667,0.0,1.0
2022-01-04,2.75,2.9222,2.68,2.91,367593,41.25,43.833,40.2,43.65,24506.2,0.0,1.0
2022-01-05,2.57,2.815,2.55,2.76,299231,38.55,42.225,38.25,41.4,19948.7333333333,0.0,1.0
2022-01-06,2.59,2.66,2.46,2.55,228680,38.85,39.9,36.9,38.25,15245.3333333333,0.0,1.0
2022-01-07,2.53,2.66,2.5,2.6,226433,37.95,39.9,37.5,39.0,15095.5333333333,0.0,1.0
2022-01-10,2.44,2.53,2.32,2.5,510886,36.6,37.95,34.8,37.5,34059.0666666667,0.0,1.0
2022-01-11,2.46,2.55,2.42,2.45,276195,36.9,38.25,36.3,36.75,18413,0.0,1.0
2022-01-12,2.33,2.62,2.32,2.62,252437,34.95,39.3,34.8,39.3,16829.1333333333,0.0,1.0
2022-01-13,2.23,2.36,2.17,2.32,503389,33.45,35.4,32.55,34.8,33559.2666666667,0.0,1.0
2022-01-14,2.23,2.39,2.1743,2.27,930029,33.45,35.85,32.6145,34.05,62001.9333333333,0.0,1.0
2022-01-18,2.19,2.27,2.1538,2.19,265927,32.85,34.05,32.307,32.85,17728.4666666667,0.0,1.0
2022-01-19,2.11,2.24,2.04,2.2,432763,31.65,33.6,30.6,33.0,28850.8666666667,0.0,1.0
2022-01-20,1.97,2.18,1.95,2.1,320968,29.55,32.7,29.25,31.5,21397.8666666667,0.0,1.0
2022-01-21,1.89,1.99,1.86,1.95,421514,28.35,29.85,27.9,29.25,28100.9333333333,0.0,1.0
2022-01-24,1.83,1.86,1.7,1.85,1269306,27.45,27.9,25.5,27.75,84620.4,0.0,1.0
2022-01-25,1.93,1.95,1.7601,1.83,294063,28.95,29.25,26.4015,27.45,19604.2,0.0,1.0
2022-01-26,1.83,1.9884,1.81,1.98,272608,27.45,29.826,27.15,29.7,18173.8666666667,0.0,1.0
2022-01-27,1.84,1.91,1.81,1.85,216119,27.6,28.65,27.15,27.75,14407.9333333333,0.0,1.0
2022-01-28,1.88,1.94,1.75,1.86,228081,28.2,29.1,26.25,27.9,15205.4,0.0,1.0
2022-01-31,1.95,1.96,1.84,1.87,379523,29.25,29.4,27.6,28.05,25301.5333333333,0.0,1.0
2022-02-01,1.95,2.01,1.91,1.94,286958,29.25,30.15,28.65,29.1,19130.5333333333,0.0,1.0
2022-02-02,1.83,1.97,1.83,1.97,231835,27.45,29.55,27.45,29.55,15455.6666666667,0.0,1.0
2022-02-03,1.78,1.8293,1.74,1.81,239543,26.7,27.4395,26.1,27.15,15969.5333333333,0.0,1.0
2022-02-04,1.79,1.81,1.75,1.79,788130,26.85,27.15,26.25,26.85,52542,0.0,1.0
2022-02-07,1.84,1.851,1.76,1.79,215324,27.6,27.765,26.4,26.85,14354.9333333333,0.0,1.0
2022-02-08,1.82,1.83,1.75,1.8,104074,27.3,27.45,26.25,27.0,6938.26666666667,0.0,1.0
2022-02-09,1.79,1.85,1.73,1.83,349578,26.85,27.75,25.95,27.45,23305.2,0.0,1.0
2022-02-10,1.715,1.81,1.71,1.79,350304,25.725,27.15,25.65,26.85,23353.6,0.0,1.0
2022-02-11,1.71,1.7516,1.67,1.73,256157,25.65,26.274,25.05,25.95,17077.1333333333,0.0,1.0
2022-02-14,1.67,1.74,1.6401,1.73,248913,25.05,26.1,24.6015,25.95,16594.2,0.0,1.0
2022-02-15,1.7,1.74,1.65,1.7,240819,25.5,26.1,24.75,25.5,16054.6,0.0,1.0
2022-02-16,1.66,1.69,1.61,1.68,789034,24.9,25.35,24.15,25.2,52602.2666666667,0.0,1.0
2022-02-17,1.57,1.66,1.565,1.66,334798,23.55,24.9,23.475,24.9,22319.8666666667,0.0,1.0
2022-02-18,1.55,1.58,1.52,1.57,173961,23.25,23.7,22.8,23.55,11597.4,0.0,1.0
2022-02-22,1.51,1.57,1.5,1.57,214857,22.65,23.55,22.5,23.55,14323.8,0.0,1.0
2022-02-23,1.48,1.51,1.41,1.5,268039,22.2,22.65,21.15,22.5,17869.2666666667,0.0,1.0
2022-02-24,1.46,1.47,1.33,1.4,1022955,21.9,22.05,19.95,21.0,68197,0.0,1.0
2022-02-25,1.59,1.6467,1.5,1.5,398646,23.85,24.7005,22.5,22.5,26576.4,0.0,1.0
2022-02-28,1.595,1.64,1.53,1.57,246916,23.925,24.6,22.95,23.55,16461.0666666667,0.0,1.0
2022-03-01,1.49,1.64,1.485,1.6,233426,22.35,24.6,22.275,24.0,15561.7333333333,0.0,1.0
2022-03-02,1.49,1.51,1.43,1.5,174933,22.35,22.65,21.45,22.5,11662.2,0.0,1.0
2022-03-03,1.44,1.55,1.42,1.51,222290,21.6,23.25,21.3,22.65,14819.3333333333,0.0,1.0
2022-03-04,1.39,1.4413,1.34,1.44,2129014,20.85,21.6195,20.1,21.6,141934.266666667,0.0,1.0
2022-03-07,1.36,1.42,1.35,1.39,474578,20.4,21.3,20.25,20.85,31638.5333333333,0.0,1.0
2022-03-08,1.43,1.46,1.31,1.35,421758,21.45,21.9,19.65,20.25,28117.2,0.0,1.0
2022-03-09,1.49,1.54,1.44,1.47,440643,22.35,23.1,21.6,22.05,29376.2,0.0,1.0
2022-03-10,1.35,1.4588,1.33,1.44,1535289,20.25,21.882,19.95,21.6,102352.6,0.0,1.0
2022-03-11,1.925,2.14,1.71,1.85,25602025,28.875,32.1,25.65,27.75,1706801.66666667,0.0,1.0
2022-03-14,2.08,2.12,1.69,1.72,3999675,31.2,31.8,25.35,25.8,266645,0.0,1.0
2022-03-15,2.49,2.59,2.04,2.05,6388009,37.35,38.85,30.6,30.75,425867.266666667,0.0,1.0
2022-03-16,2.49,2.57,2.33,2.56,1920875,37.35,38.55,34.95,38.4,128058.333333333,0.0,1.0
2022-03-17,2.76,2.8,2.37,2.44,1081963,41.4,42.0,35.55,36.6,72130.8666666667,0.0,1.0
2022-03-18,2.62,2.85,2.49,2.71,1574695,39.3,42.75,37.35,40.65,104979.666666667,0.0,1.0
2022-03-21,2.35,2.7124,2.33,2.62,1390840,35.25,40.686,34.95,39.3,92722.6666666667,0.0,1.0
2022-03-22,2.36,2.3877,2.23,2.33,838316,35.4,35.8155,33.45,34.95,55887.7333333333,0.0,1.0
2022-03-23,2.47,2.57,2.3579,2.38,435640,37.05,38.55,35.3685,35.7,29042.6666666667,0.0,1.0
2022-03-24,2.41,2.61,2.4,2.55,391802,36.15,39.15,36.0,38.25,26120.1333333333,0.0,1.0
2022-03-25,2.36,2.41,2.33,2.41,257079,35.4,36.15,34.95,36.15,17138.6,0.0,1.0
2022-03-28,2.34,2.49,2.27,2.43,300767,35.1,37.35,34.05,36.45,20051.1333333333,0.0,1.0
2022-03-29,2.39,2.49,2.2801,2.35,326541,35.85,37.35,34.2015,35.25,21769.4,0.0,1.0
2022-03-30,2.45,2.531,2.39,2.4,360165,36.75,37.965,35.85,36.0,24011,0.0,1.0
2022-03-31,2.29,2.45,2.28,2.45,345312,34.35,36.75,34.2,36.75,23020.8,0.0,1.0
2022-04-01,2.34,2.4199,2.2786,2.32,189578,35.1,36.2985,34.179,34.8,12638.5333333333,0.0,1.0
2022-04-04,2.49,2.54,2.37,2.37,338774,37.35,38.1,35.55,35.55,22584.9333333333,0.0,1.0
2022-04-05,2.39,2.52,2.36,2.52,185279,35.85,37.8,35.4,37.8,12351.9333333333,0.0,1.0
2022-04-06,2.39,2.42,2.3,2.36,352421,35.85,36.3,34.5,35.4,23494.7333333333,0.0,1.0
2022-04-07,2.37,2.44,2.34,2.38,160269,35.55,36.6,35.1,35.7,10684.6,0.0,1.0
2022-04-08,2.17,2.35,2.13,2.33,364732,32.55,35.25,31.95,34.95,24315.4666666667,0.0,1.0
2022-04-11,2.13,2.17,2.07,2.12,159058,31.95,32.55,31.05,31.8,10603.8666666667,0.0,1.0
2022-04-12,2.03,2.17,2.03,2.13,780172,30.45,32.55,30.45,31.95,52011.4666666667,0.0,1.0
2022-04-13,2.13,2.14,2.04,2.04,235487,31.95,32.1,30.6,30.6,15699.1333333333,0.0,1.0
2022-04-14,2.08,2.1557,2.06,2.11,152974,31.2,32.3355,30.9,31.65,10198.2666666667,0.0,1.0
2022-04-18,1.93,2.1,1.92,2.1,316002,28.95,31.5,28.8,31.5,21066.8,0.0,1.0
2022-04-19,1.96,2.03,1.87,1.95,249385,29.4,30.45,28.05,29.25,16625.6666666667,0.0,1.0
2022-04-20,1.91,1.95,1.88,1.94,125396,28.65,29.25,28.2,29.1,8359.73333333333,0.0,1.0
2022-04-21,1.66,1.93,1.6,1.91,787149,24.9,28.95,24.0,28.65,52476.6,0.0,1.0
2022-04-22,1.6,1.72,1.58,1.68,317921,24.0,25.8,23.7,25.2,21194.7333333333,0.0,1.0
2022-04-25,1.73,1.88,1.56,1.58,934362,25.95,28.2,23.4,23.7,62290.8,0.0,1.0
2022-04-26,1.62,1.73,1.6,1.72,479790,24.3,25.95,24.0,25.8,31986,0.0,1.0
2022-04-27,1.6,1.66,1.5701,1.61,128602,24.0,24.9,23.5515,24.15,8573.46666666667,0.0,1.0
2022-04-28,1.62,1.6769,1.56,1.6,251183,24.3,25.1535,23.4,24.0,16745.5333333333,0.0,1.0
2022-04-29,1.53,1.7189,1.53,1.64,437791,22.95,25.7835,22.95,24.6,29186.0666666667,0.0,1.0
2022-05-02,1.65,1.66,1.52,1.56,168970,24.75,24.9,22.8,23.4,11264.6666666667,0.0,1.0
2022-05-03,1.64,1.67,1.57,1.67,231221,24.6,25.05,23.55,25.05,15414.7333333333,0.0,1.0
2022-05-04,1.63,1.65,1.53,1.65,174696,24.45,24.75,22.95,24.75,11646.4,0.0,1.0
2022-05-05,1.53,1.62,1.52,1.62,240996,22.95,24.3,22.8,24.3,16066.4,0.0,1.0
2022-05-06,1.54,1.56,1.45,1.56,103325,23.1,23.4,21.75,23.4,6888.33333333333,0.0,1.0
2022-05-09,1.46,1.51,1.39,1.5,338962,21.9,22.65,20.85,22.5,22597.4666666667,0.0,1.0
2022-05-10,1.57,1.59,1.41,1.47,248230,23.55,23.85,21.15,22.05,16548.6666666667,0.0,1.0
2022-05-11,1.45,1.5999,1.43,1.57,324501,21.75,23.9985,21.45,23.55,21633.4,0.0,1.0
2022-05-12,1.36,1.405,1.3001,1.35,285948,20.4,21.075,19.5015,20.25,19063.2,0.0,1.0
2022-05-13,1.41,1.48,1.36,1.41,178256,21.15,22.2,20.4,21.15,11883.7333333333,0.0,1.0
2022-05-16,1.46,1.49,1.4,1.41,126079,21.9,22.35,21.0,21.15,8405.26666666667,0.0,1.0
2022-05-17,1.55,1.55,1.385,1.48,527120,23.25,23.25,20.775,22.2,35141.3333333333,0.0,1.0
2022-05-18,1.48,1.59,1.45,1.54,177649,22.2,23.85,21.75,23.1,11843.2666666667,0.0,1.0
2022-05-19,1.45,1.5,1.4347,1.46,70204,21.75,22.5,21.5205,21.9,4680.26666666667,0.0,1.0
2022-05-20,1.38,1.49,1.31,1.46,266208,20.7,22.35,19.65,21.9,17747.2,0.0,1.0
2022-05-23,1.42,1.44,1.37,1.38,84259,21.3,21.6,20.55,20.7,5617.26666666667,0.0,1.0
2022-05-24,1.3,1.4,1.29,1.4,199534,19.5,21.0,19.35,21.0,13302.2666666667,0.0,1.0
2022-05-25,1.31,1.34,1.28,1.3,153382,19.65,20.1,19.2,19.5,10225.4666666667,0.0,1.0
2022-05-26,1.34,1.36,1.3,1.32,166822,20.1,20.4,19.5,19.8,11121.4666666667,0.0,1.0
2022-05-27,1.34,1.39,1.27,1.32,212027,20.1,20.85,19.05,19.8,14135.1333333333,0.0,1.0
2022-05-31,1.3,1.38,1.29,1.35,133084,19.5,20.7,19.35,20.25,8872.26666666667,0.0,1.0
2022-06-01,1.37,1.39,1.2737,1.3,187189,20.55,20.85,19.1055,19.5,12479.2666666667,0.0,1.0
2022-06-02,1.35,1.38,1.295,1.36,140663,20.25,20.7,19.425,20.4,9377.53333333333,0.0,1.0
2022-06-03,1.3,1.3621,1.28,1.33,120836,19.5,20.4315,19.2,19.95,8055.73333333333,0.0,1.0
2022-06-06,1.3,1.3621,1.29,1.34,110424,19.5,20.4315,19.35,20.1,7361.6,0.0,1.0
2022-06-07,1.33,1.36,1.3,1.31,190469,19.95,20.4,19.5,19.65,12697.9333333333,0.0,1.0
2022-06-08,1.39,1.3999,1.31,1.34,124543,20.85,20.9985,19.65,20.1,8302.86666666666,0.0,1.0
2022-06-09,1.35,1.4,1.34,1.39,93768,20.25,21.0,20.1,20.85,6251.2,0.0,1.0
2022-06-10,1.35,1.395,1.32,1.32,261822,20.25,20.925,19.8,19.8,17454.8,0.0,1.0
2022-06-13,1.31,1.37,1.28,1.32,191542,19.65,20.55,19.2,19.8,12769.4666666667,0.0,1.0
2022-06-14,1.3,1.34,1.28,1.28,141835,19.5,20.1,19.2,19.2,9455.66666666667,0.0,1.0
2022-06-15,1.34,1.35,1.3,1.3,87047,20.1,20.25,19.5,19.5,5803.13333333333,0.0,1.0
2022-06-16,1.34,1.34,1.26,1.32,221017,20.1,20.1,18.9,19.8,14734.4666666667,0.0,1.0
2022-06-17,1.46,1.5,1.3001,1.32,581788,21.9,22.5,19.5015,19.8,38785.8666666667,0.0,1.0
2022-06-21,1.56,1.61,1.49,1.52,285715,23.4,24.15,22.35,22.8,19047.6666666667,0.0,1.0
2022-06-22,1.62,1.73,1.53,1.57,168804,24.3,25.95,22.95,23.55,11253.6,0.0,1.0
2022-06-23,1.66,1.71,1.61,1.69,157066,24.9,25.65,24.15,25.35,10471.0666666667,0.0,1.0
2022-06-24,1.65,1.68,1.6,1.66,141790,24.75,25.2,24.0,24.9,9452.66666666667,0.0,1.0
2022-06-27,1.6,1.68,1.6,1.63,85540,24.0,25.2,24.0,24.45,5702.66666666667,0.0,1.0
2022-06-28,1.53,1.67,1.5,1.6,125761,22.95,25.05,22.5,24.0,8384.06666666667,0.0,1.0
2022-06-29,1.5,1.55,1.46,1.53,82759,22.5,23.25,21.9,22.95,5517.26666666667,0.0,1.0
2022-06-30,1.47,1.55,1.435,1.51,102369,22.05,23.25,21.525,22.65,6824.6,0.0,1.0
2022-07-01,1.47,1.665,1.415,1.45,210949,22.05,24.975,21.225,21.75,14063.2666666667,0.0,1.0
2022-07-05,1.47,1.5093,1.435,1.46,75259,22.05,22.6395,21.525,21.9,5017.26666666667,0.0,1.0
2022-07-06,1.41,1.52,1.37,1.46,111132,21.15,22.8,20.55,21.9,7408.8,0.0,1.0
2022-07-07,1.52,1.54,1.43,1.44,142534,22.8,23.1,21.45,21.6,9502.26666666667,0.0,1.0
2022-07-08,1.73,1.73,1.53,1.53,154197,25.95,25.95,22.95,22.95,10279.8,0.0,1.0
2022-07-11,1.69,1.8327,1.61,1.78,152834,25.35,27.4905,24.15,26.7,10188.9333333333,0.0,1.0
2022-07-12,1.72,1.72,1.62,1.69,78088,25.8,25.8,24.3,25.35,5205.86666666667,0.0,1.0
2022-07-13,1.75,1.75,1.66,1.72,228751,26.25,26.25,24.9,25.8,15250.0666666667,0.0,1.0
2022-07-14,1.77,1.81,1.73,1.73,141606,26.55,27.15,25.95,25.95,9440.4,0.0,1.0
2022-07-15,1.81,1.82,1.74,1.78,117788,27.15,27.3,26.1,26.7,7852.53333333333,0.0,1.0
2022-07-18,1.77,1.84,1.77,1.83,163784,26.55,27.6,26.55,27.45,10918.9333333333,0.0,1.0
2022-07-19,1.7,1.855,1.66,1.78,250532,25.5,27.825,24.9,26.7,16702.1333333333,0.0,1.0
2022-07-20,1.82,1.825,1.73,1.73,85945,27.3,27.375,25.95,25.95,5729.66666666667,0.0,1.0
2022-07-21,1.83,1.83,1.76,1.83,19210,27.45,27.45,26.4,27.45,1280.66666666667,0.0,1.0
2022-07-22,1.63,1.85,1.61,1.85,135918,24.45,27.75,24.15,27.75,9061.2,0.0,1.0
2022-07-25,1.57,1.7,1.52,1.7,121055,23.55,25.5,22.8,25.5,8070.33333333333,0.0,1.0
2022-07-26,1.62,1.68,1.55,1.55,95123,24.3,25.2,23.25,23.25,6341.53333333333,0.0,1.0
2022-07-27,1.65,1.6688,1.59,1.63,52607,24.75,25.032,23.85,24.45,3507.13333333333,0.0,1.0
2022-07-28,1.5,1.66,1.48,1.66,157541,22.5,24.9,22.2,24.9,10502.7333333333,0.0,1.0
2022-07-29,1.54,1.54,1.44,1.5,62187,23.1,23.1,21.6,22.5,4145.8,0.0,1.0
2022-08-01,1.47,1.62,1.46,1.54,65163,22.05,24.3,21.9,23.1,4344.2,0.0,1.0
2022-08-02,1.5,1.55,1.45,1.47,82242,22.5,23.25,21.75,22.05,5482.8,0.0,1.0
2022-08-03,1.5,1.54,1.47,1.51,87568,22.5,23.1,22.05,22.65,5837.86666666667,0.0,1.0
2022-08-04,1.58,1.623,1.51,1.51,88325,23.7,24.345,22.65,22.65,5888.33333333333,0.0,1.0
2022-08-05,1.67,1.73,1.54,1.58,121209,25.05,25.95,23.1,23.7,8080.6,0.0,1.0
2022-08-08,1.64,1.73,1.61,1.71,314939,24.6,25.95,24.15,25.65,20995.9333333333,0.0,1.0
2022-08-09,1.61,1.83,1.5,1.8,314555,24.15,27.45,22.5,27.0,20970.3333333333,0.0,1.0
2022-08-10,1.62,1.65,1.53,1.65,185409,24.3,24.75,22.95,24.75,12360.6,0.0,1.0
2022-08-11,1.55,1.67,1.54,1.63,136053,23.25,25.05,23.1,24.45,9070.2,0.0,1.0
2022-08-12,1.59,1.61,1.56,1.57,103460,23.85,24.15,23.4,23.55,6897.33333333333,0.0,1.0
2022-08-15,1.54,1.6,1.51,1.54,94632,23.1,24.0,22.65,23.1,6308.8,0.0,1.0
2022-08-16,1.53,1.57,1.5,1.53,131248,22.95,23.55,22.5,22.95,8749.86666666667,0.0,1.0
2022-08-17,1.5,1.56,1.4701,1.53,103972,22.5,23.4,22.0515,22.95,6931.46666666667,0.0,1.0
2022-08-18,1.5,1.5401,1.48,1.49,137625,22.5,23.1015,22.2,22.35,9175,0.0,1.0
2022-08-19,1.42,1.58,1.42,1.46,470526,21.3,23.7,21.3,21.9,31368.4,0.0,1.0
2022-08-22,1.39,1.43,1.33,1.38,317896,20.85,21.45,19.95,20.7,21193.0666666667,0.0,1.0
2022-08-23,1.49,1.52,1.37,1.39,128925,22.35,22.8,20.55,20.85,8595,0.0,1.0
2022-08-24,1.47,1.5046,1.44,1.48,80717,22.05,22.569,21.6,22.2,5381.13333333333,0.0,1.0
2022-08-25,1.46,1.6,1.44,1.51,140665,21.9,24.0,21.6,22.65,9377.66666666667,0.0,1.0
2022-08-26,1.39,1.47,1.35,1.47,116724,20.85,22.05,20.25,22.05,7781.6,0.0,1.0
2022-08-29,1.35,1.38,1.34,1.36,69116,20.25,20.7,20.1,20.4,4607.73333333333,0.0,1.0
2022-08-30,1.35,1.4,1.33,1.36,146695,20.25,21.0,19.95,20.4,9779.66666666667,0.0,1.0
2022-08-31,1.37,1.38,1.33,1.35,84488,20.55,20.7,19.95,20.25,5632.53333333333,0.0,1.0
2022-09-01,1.37,1.37,1.31,1.37,171635,20.55,20.55,19.65,20.55,11442.3333333333,0.0,1.0
2022-09-02,1.36,1.42,1.33,1.42,67570,20.4,21.3,19.95,21.3,4504.66666666667,0.0,1.0
2022-09-06,1.33,1.36,1.32,1.33,236004,19.95,20.4,19.8,19.95,15733.6,0.0,1.0
2022-09-07,1.38,1.38,1.33,1.36,33310,20.7,20.7,19.95,20.4,2220.66666666667,0.0,1.0
2022-09-08,1.31,1.39,1.3,1.38,154931,19.65,20.85,19.5,20.7,10328.7333333333,0.0,1.0
2022-09-09,1.34,1.34,1.29,1.31,196552,20.1,20.1,19.35,19.65,13103.4666666667,0.0,1.0
2022-09-12,1.36,1.38,1.32,1.32,100242,20.4,20.7,19.8,19.8,6682.8,0.0,1.0
2022-09-13,1.32,1.36,1.3,1.36,53341,19.8,20.4,19.5,20.4,3556.06666666667,0.0,1.0
2022-09-14,1.31,1.34,1.3,1.33,102792,19.65,20.1,19.5,19.95,6852.8,0.0,1.0
2022-09-15,1.32,1.36,1.3,1.32,47499,19.8,20.4,19.5,19.8,3166.6,0.0,1.0
2022-09-16,1.3,1.38,1.27,1.33,189010,19.5,20.7,19.05,19.95,12600.6666666667,0.0,1.0
2022-09-19,1.23,1.27,1.17,1.27,138476,18.45,19.05,17.55,19.05,9231.73333333333,0.0,1.0
2022-09-20,1.21,1.2327,1.18,1.21,87756,18.15,18.4905,17.7,18.15,5850.4,0.0,1.0
2022-09-21,1.15,1.192,1.11,1.19,158730,17.25,17.88,16.65,17.85,10582,0.0,1.0
2022-09-22,1.13,1.14,1.03,1.13,292654,16.95,17.1,15.45,16.95,19510.2666666667,0.0,1.0
2022-09-23,1.13,1.13,1.12,1.12,156224,16.95,16.95,16.8,16.8,10414.9333333333,0.0,1.0
2022-09-26,1.08,1.13,1.06,1.12,139738,16.2,16.95,15.9,16.8,9315.86666666667,0.0,1.0
2022-09-27,1.09,1.13,1.05,1.13,105111,16.35,16.95,15.75,16.95,7007.4,0.0,1.0
2022-09-28,1.08,1.1,1.06,1.1,49934,16.2,16.5,15.9,16.5,3328.93333333333,0.0,1.0
2022-09-29,1.08,1.105,1.05,1.08,32376,16.2,16.575,15.75,16.2,2158.4,0.0,1.0
2022-09-30,1.13,1.16,1.0,1.0,129828,16.95,17.4,15.0,15.0,8655.2,0.0,1.0
2022-10-03,1.2,1.2,1.12,1.14,77043,18.0,18.0,16.8,17.1,5136.2,0.0,1.0
2022-10-04,1.37,1.41,1.21,1.22,182422,20.55,21.15,18.15,18.3,12161.4666666667,0.0,1.0
2022-10-05,1.37,1.42,1.35,1.36,90546,20.55,21.3,20.25,20.4,6036.4,0.0,1.0
2022-10-06,1.35,1.38,1.35,1.38,77359,20.25,20.7,20.25,20.7,5157.26666666667,0.0,1.0
2022-10-07,1.34,1.3699,1.34,1.35,75397,20.1,20.5485,20.1,20.25,5026.46666666667,0.0,1.0
2022-10-10,1.29,1.34,1.28,1.34,73056,19.35,20.1,19.2,20.1,4870.4,0.0,1.0
2022-10-11,1.16,1.3176,1.14,1.3176,92898,17.4,19.764,17.1,19.764,6193.2,0.0,1.0
2022-10-12,1.21,1.21,1.11,1.15,345495,18.15,18.15,16.65,17.25,23033,0.0,1.0
2022-10-13,1.22,1.2599,1.15,1.19,91155,18.3,18.8985,17.25,17.85,6077,0.0,1.0
2022-10-14,1.14,1.2599,1.11,1.23,113984,17.1,18.8985,16.65,18.45,7598.93333333333,0.0,1.0
2022-10-17,1.19,1.21,1.13,1.13,74376,17.85,18.15,16.95,16.95,4958.4,0.0,1.0
2022-10-18,1.18,1.2399,1.17,1.19,50445,17.7,18.5985,17.55,17.85,3363,0.0,1.0
2022-10-19,1.1,1.19,1.1,1.17,99185,16.5,17.85,16.5,17.55,6612.33333333333,0.0,1.0
2022-10-20,1.1,1.14,1.1,1.11,29135,16.5,17.1,16.5,16.65,1942.33333333333,0.0,1.0
2022-10-21,1.06,1.11,1.05,1.08,92428,15.9,16.65,15.75,16.2,6161.86666666667,0.0,1.0
2022-10-24,1.05,1.06,1.02,1.06,69954,15.75,15.9,15.3,15.9,4663.6,0.0,1.0
2022-10-25,1.07,1.09,1.04,1.04,26905,16.05,16.35,15.6,15.6,1793.66666666667,0.0,1.0
2022-10-26,1.06,1.1,1.04,1.07,76617,15.9,16.5,15.6,16.05,5107.8,0.0,1.0
2022-10-27,1.07,1.1599,1.04,1.06,101192,16.05,17.3985,15.6,15.9,6746.13333333333,0.0,1.0
2022-10-28,1.14,1.14,1.07,1.07,67228,17.1,17.1,16.05,16.05,4481.86666666667,0.0,1.0
2022-10-31,1.14,1.17,1.11,1.16,67383,17.1,17.55,16.65,17.4,4492.2,0.0,1.0
2022-11-01,1.21,1.23,1.13,1.169,112658,18.15,18.45,16.95,17.535,7510.53333333333,0.0,1.0
2022-11-02,1.35,1.38,1.23,1.25,222080,20.25,20.7,18.45,18.75,14805.3333333333,0.0,1.0
2022-11-03,1.46,1.52,1.36,1.36,259667,21.9,22.8,20.4,20.4,17311.1333333333,0.0,1.0
2022-11-04,1.49,1.54,1.39,1.46,270132,22.35,23.1,20.85,21.9,18008.8,0.0,1.0
2022-11-07,1.47,1.54,1.41,1.54,116722,22.05,23.1,21.15,23.1,7781.46666666667,0.0,1.0
2022-11-08,1.4,1.5,1.34,1.5,166371,21.0,22.5,20.1,22.5,11091.4,0.0,1.0
2022-11-09,1.28,1.58,1.2,1.3,1224441,19.2,23.7,18.0,19.5,81629.4,0.0,1.0
2022-11-10,1.32,1.43,1.25,1.41,1789019,19.8,21.45,18.75,21.15,119267.933333333,0.0,1.0
2022-11-11,1.33,1.37,1.23,1.37,345853,19.95,20.55,18.45,20.55,23056.8666666667,0.0,1.0
2022-11-14,1.37,1.61,1.3,1.4,552269,20.55,24.15,19.5,21.0,36817.9333333333,0.0,1.0
2022-11-15,1.41,1.52,1.35,1.44,283619,21.15,22.8,20.25,21.6,18907.9333333333,0.0,1.0
2022-11-16,1.35,1.44,1.32,1.42,111342,20.25,21.6,19.8,21.3,7422.8,0.0,1.0
2022-11-17,1.35,1.37,1.25,1.37,176434,20.25,20.55,18.75,20.55,11762.2666666667,0.0,1.0
2022-11-18,1.21,1.36,1.19,1.36,315048,18.15,20.4,17.85,20.4,21003.2,0.0,1.0
2022-11-21,1.14,1.27,1.14,1.25,272038,17.1,19.05,17.1,18.75,18135.8666666667,0.0,1.0
2022-11-22,1.14,1.2199,1.11,1.11,264435,17.1,18.2985,16.65,16.65,17629,0.0,1.0
2022-11-23,1.18,1.19,1.1115,1.14,278694,17.7,17.85,16.6725,17.1,18579.6,0.0,1.0
2022-11-25,1.18,1.2,1.14,1.2,78576,17.7,18.0,17.1,18.0,5238.4,0.0,1.0
2022-11-28,1.11,1.18,1.11,1.16,105460,16.65,17.7,16.65,17.4,7030.66666666667,0.0,1.0
2022-11-29,1.12,1.15,1.12,1.12,73792,16.8,17.25,16.8,16.8,4919.46666666667,0.0,1.0
2022-11-30,1.21,1.21,1.13,1.13,77754,18.15,18.15,16.95,16.95,5183.6,0.0,1.0
2022-12-01,1.18,1.24,1.14,1.24,91624,17.7,18.6,17.1,18.6,6108.26666666667,0.0,1.0
2022-12-02,1.2,1.2049,1.16,1.16,63460,18.0,18.0735,17.4,17.4,4230.66666666667,0.0,1.0
2022-12-05,1.14,1.205,1.095,1.2,235816,17.1,18.075,16.425,18.0,15721.0666666667,0.0,1.0
2022-12-06,1.16,1.17,1.08,1.13,307855,17.4,17.55,16.2,16.95,20523.6666666667,0.0,1.0
2022-12-07,1.15,1.19,1.12,1.19,70726,17.25,17.85,16.8,17.85,4715.06666666667,0.0,1.0
2022-12-08,1.18,1.22,1.12,1.18,107728,17.7,18.3,16.8,17.7,7181.86666666667,0.0,1.0
2022-12-09,1.14,1.16,1.14,1.16,69464,17.1,17.4,17.1,17.4,4630.93333333333,0.0,1.0
2022-12-12,1.2,1.21,1.1,1.14,84847,18.0,18.15,16.5,17.1,5656.46666666667,0.0,1.0
2022-12-13,1.25,1.28,1.18,1.18,142633,18.75,19.2,17.7,17.7,9508.86666666667,0.0,1.0
2022-12-14,1.17,1.2725,1.12,1.25,190183,17.55,19.0875,16.8,18.75,12678.8666666667,0.0,1.0
2022-12-15,1.21,1.21,1.14,1.15,102264,18.15,18.15,17.1,17.25,6817.6,0.0,1.0
2022-12-16,1.1,1.2,1.08,1.16,650461,16.5,18.0,16.2,17.4,43364.0666666667,0.0,1.0
2022-12-19,1.07,1.15,1.05,1.13,160722,16.05,17.25,15.75,16.95,10714.8,0.0,1.0
2022-12-20,1.02,1.13,1.02,1.06,200337,15.3,16.95,15.3,15.9,13355.8,0.0,1.0
2022-12-21,1.0,1.04,0.98,1.03,469337,15.0,15.6,14.7,15.45,31289.1333333333,0.0,1.0
2022-12-22,1.08,1.13,0.9975,1.0,1248960,16.2,16.95,14.9625,15.0,83264,0.0,1.0
2022-12-23,1.14,1.15,1.05,1.1,468893,17.1,17.25,15.75,16.5,31259.5333333333,0.0,1.0
2022-12-27,1.11,1.17,1.1,1.16,393793,16.65,17.55,16.5,17.4,26252.8666666667,0.0,1.0
2022-12-28,1.05,1.12,1.05,1.12,208628,15.75,16.8,15.75,16.8,13908.5333333333,0.0,1.0
2022-12-29,1.09,1.11,1.04,1.05,290095,16.35,16.65,15.6,15.75,19339.6666666667,0.0,1.0
2022-12-30,1.12,1.16,1.07,1.09,305643,16.8,17.4,16.05,16.35,20376.2,0.0,1.0
2023-01-03,1.215,1.22,1.09,1.1,356950,18.225,18.3,16.35,16.5,23796.6666666667,0.0,1.0
2023-01-04,1.48,1.48,1.22,1.25,504337,22.2,22.2,18.3,18.75,33622.4666666667,0.0,1.0
2023-01-05,1.43,1.58,1.41,1.53,431304,21.45,23.7,21.15,22.95,28753.6,0.0,1.0
2023-01-06,1.64,1.65,1.42,1.42,446880,24.6,24.75,21.3,21.3,29792,0.0,1.0
2023-01-09,1.61,1.82,1.58,1.65,442519,24.15,27.3,23.7,24.75,29501.2666666667,0.0,1.0
2023-01-10,1.66,1.71,1.57,1.59,214784,24.9,25.65,23.55,23.85,14318.9333333333,0.0,1.0
2023-01-11,1.63,1.69,1.56,1.68,189260,24.45,25.35,23.4,25.2,12617.3333333333,0.0,1.0
2023-01-12,1.61,1.63,1.52,1.61,158843,24.15,24.45,22.8,24.15,10589.5333333333,0.0,1.0
2023-01-13,1.57,1.66,1.55,1.61,146676,23.55,24.9,23.25,24.15,9778.4,0.0,1.0
2023-01-17,1.49,1.62,1.46,1.6,254832,22.35,24.3,21.9,24.0,16988.8,0.0,1.0
2023-01-18,1.64,1.65,1.5,1.5,130541,24.6,24.75,22.5,22.5,8702.73333333333,0.0,1.0
2023-01-19,1.47,1.66,1.45,1.66,350324,22.05,24.9,21.75,24.9,23354.9333333333,0.0,1.0
2023-01-20,1.5,1.5898,1.45,1.48,95685,22.5,23.847,21.75,22.2,6379,0.0,1.0
2023-01-23,1.51,1.569,1.495,1.52,48279,22.65,23.535,22.425,22.8,3218.6,0.0,1.0
2023-01-24,1.45,1.55,1.41,1.51,113822,21.75,23.25,21.15,22.65,7588.13333333333,0.0,1.0
2023-01-25,1.32,1.46,1.2825,1.42,203579,19.8,21.9,19.2375,21.3,13571.9333333333,0.0,1.0
2023-01-26,1.33,1.36,1.3,1.32,91386,19.95,20.4,19.5,19.8,6092.4,0.0,1.0
2023-01-27,1.33,1.3865,1.305,1.33,121755,19.95,20.7975,19.575,19.95,8117,0.0,1.0
2023-01-30,1.35,1.36,1.3006,1.34,71619,20.25,20.4,19.509,20.1,4774.6,0.0,1.0
2023-01-31,1.41,1.42,1.3313,1.37,203865,21.15,21.3,19.9695,20.55,13591,0.0,1.0
2023-02-01,1.54,1.62,1.4,1.4,386427,23.1,24.3,21.0,21.0,25761.8,0.0,1.0
2023-02-02,1.49,1.85,1.44,1.68,891525,22.35,27.75,21.6,25.2,59435,0.0,1.0
2023-02-03,1.51,1.63,1.48,1.53,411484,22.65,24.45,22.2,22.95,27432.2666666667,0.0,1.0
2023-02-06,1.47,1.67,1.44,1.61,394635,22.05,25.05,21.6,24.15,26309,0.0,1.0
2023-02-07,1.48,1.56,1.38,1.38,321817,22.2,23.4,20.7,20.7,21454.4666666667,0.0,1.0
2023-02-08,1.42,1.5,1.37,1.5,206334,21.3,22.5,20.55,22.5,13755.6,0.0,1.0
2023-02-09,1.36,1.48,1.33,1.42,167496,20.4,22.2,19.95,21.3,11166.4,0.0,1.0
2023-02-10,1.32,1.37,1.32,1.36,97751,19.8,20.55,19.8,20.4,6516.73333333333,0.0,1.0
2023-02-13,1.34,1.3699,1.31,1.31,151106,20.1,20.5485,19.65,19.65,10073.7333333333,0.0,1.0
2023-02-14,1.32,1.38,1.31,1.32,124530,19.8,20.7,19.65,19.8,8302,0.0,1.0
2023-02-15,1.34,1.37,1.32,1.32,142008,20.1,20.55,19.8,19.8,9467.2,0.0,1.0
2023-02-16,1.36,1.41,1.327,1.34,109331,20.4,21.15,19.905,20.1,7288.73333333333,0.0,1.0
2023-02-17,1.38,1.4,1.34,1.37,139759,20.7,21.0,20.1,20.55,9317.26666666667,0.0,1.0
2023-02-21,1.37,1.42,1.33,1.42,153612,20.55,21.3,19.95,21.3,10240.8,0.0,1.0
2023-02-22,1.33,1.42,1.33,1.38,58977,19.95,21.3,19.95,20.7,3931.8,0.0,1.0
2023-02-23,1.26,1.37,1.25,1.32,133117,18.9,20.55,18.75,19.8,8874.46666666667,0.0,1.0
2023-02-24,1.25,1.2885,1.19,1.26,190110,18.75,19.3275,17.85,18.9,12674,0.0,1.0
2023-02-27,1.22,1.29,1.19,1.27,96519,18.3,19.35,17.85,19.05,6434.6,0.0,1.0
2023-02-28,1.24,1.3,1.22,1.23,79185,18.6,19.5,18.3,18.45,5279,0.0,1.0
2023-03-01,1.205,1.25,1.2,1.25,66649,18.075,18.75,18.0,18.75,4443.26666666667,0.0,1.0
2023-03-02,1.17,1.2101,1.17,1.21,195608,17.55,18.1515,17.55,18.15,13040.5333333333,0.0,1.0
2023-03-03,1.27,1.28,1.1701,1.19,117835,19.05,19.2,17.5515,17.85,7855.66666666667,0.0,1.0
2023-03-06,1.3,1.33,1.24,1.24,121296,19.5,19.95,18.6,18.6,8086.4,0.0,1.0
2023-03-07,1.28,1.31,1.25,1.31,56580,19.2,19.65,18.75,19.65,3772,0.0,1.0
2023-03-08,1.23,1.3035,1.21,1.29,95294,18.45,19.5525,18.15,19.35,6352.93333333333,0.0,1.0
2023-03-09,1.19,1.24,1.15,1.23,203749,17.85,18.6,17.25,18.45,13583.2666666667,0.0,1.0
2023-03-10,1.08,1.3084,1.06,1.23,501055,16.2,19.626,15.9,18.45,33403.6666666667,0.0,1.0
2023-03-13,1.05,1.16,1.04,1.08,281393,15.75,17.4,15.6,16.2,18759.5333333333,0.0,1.0
2023-03-14,1.03,1.13,1.0,1.11,331742,15.45,16.95,15.0,16.65,22116.1333333333,0.0,1.0
2023-03-15,0.98,1.07,0.98,1.07,168112,14.7,16.05,14.7,16.05,11207.4666666667,0.0,1.0
2023-03-16,0.959,1.04,0.93,1.0,282543,14.385,15.6,13.95,15.0,18836.2,0.0,1.0
2023-03-17,1.04,1.06,0.97,0.9829,210120,15.6,15.9,14.55,14.7435,14008,0.0,1.0
2023-03-20,0.972,1.03,0.972,1.03,132996,14.58,15.45,14.58,15.45,8866.4,0.0,1.0
2023-03-21,1.02,1.0499,0.96,0.96,95460,15.3,15.7485,14.4,14.4,6364,0.0,1.0
2023-03-22,1.01,1.04,0.98,1.02,50968,15.15,15.6,14.7,15.3,3397.86666666667,0.0,1.0
2023-03-23,1.02,1.03,0.98,1.01,68447,15.3,15.45,14.7,15.15,4563.13333333333,0.0,1.0
2023-03-24,0.97,1.02,0.97,1.01,67906,14.55,15.3,14.55,15.15,4527.06666666667,0.0,1.0
2023-03-27,0.95,0.998,0.95,0.98,110504,14.25,14.97,14.25,14.7,7366.93333333333,0.0,1.0
2023-03-28,0.9299,0.9921,0.9,0.9374,152967,13.9485,14.8815,13.5,14.061,10197.8,0.0,1.0
2023-03-29,0.96,1.005,0.9024,0.9024,128449,14.4,15.075,13.536,13.536,8563.26666666667,0.0,1.0
2023-03-30,0.957,0.9839,0.9474,0.9623,87461,14.355,14.7585,14.211,14.4345,5830.73333333333,0.0,1.0
2023-03-31,1.04,1.05,0.98,0.98,189921,15.6,15.75,14.7,14.7,12661.4,0.0,1.0
2023-04-03,1.07,1.09,1.03,1.04,81074,16.05,16.35,15.45,15.6,5404.93333333333,0.0,1.0
2023-04-04,1.35,1.48,1.1,1.12,2343278,20.25,22.2,16.5,16.8,156218.533333333,0.0,1.0
2023-04-05,1.23,1.39,1.2,1.3,572004,18.45,20.85,18.0,19.5,38133.6,0.0,1.0
2023-04-06,1.24,1.39,1.2,1.29,194856,18.6,20.85,18.0,19.35,12990.4,0.0,1.0
2023-04-10,1.24,1.25,1.111,1.21,180946,18.6,18.75,16.665,18.15,12063.0666666667,0.0,1.0
2023-04-11,1.24,1.25,1.2,1.22,29221,18.6,18.75,18.0,18.3,1948.06666666667,0.0,1.0
2023-04-12,1.11,1.25,1.1,1.25,503314,16.65,18.75,16.5,18.75,33554.2666666667,0.0,1.0
2023-04-13,1.16,1.18,1.11,1.11,50530,17.4,17.7,16.65,16.65,3368.66666666667,0.0,1.0
2023-04-14,1.1,1.1383,1.08,1.1,126319,16.5,17.0745,16.2,16.5,8421.26666666667,0.0,1.0
2023-04-17,1.09,1.1201,1.08,1.1,69149,16.35,16.8015,16.2,16.5,4609.93333333333,0.0,1.0
2023-04-18,1.12,1.17,1.08,1.11,60933,16.8,17.55,16.2,16.65,4062.2,0.0,1.0
2023-04-19,1.15,1.15,1.09,1.13,111296,17.25,17.25,16.35,16.95,7419.73333333333,0.0,1.0
2023-04-20,1.12,1.16,1.11,1.12,158380,16.8,17.4,16.65,16.8,10558.6666666667,0.0,1.0
2023-04-21,1.06,1.15,1.05,1.12,137152,15.9,17.25,15.75,16.8,9143.46666666667,0.0,1.0
2023-04-24,1.1,1.11,1.05,1.06,78733,16.5,16.65,15.75,15.9,5248.86666666667,0.0,1.0
2023-04-25,1.07,1.1,1.02,1.09,76549,16.05,16.5,15.3,16.35,5103.26666666667,0.0,1.0
2023-04-26,1.055,1.0997,1.0,1.06,81166,15.825,16.4955,15.0,15.9,5411.06666666667,0.0,1.0
2023-04-27,1.02,1.06,1.0,1.04,105426,15.3,15.9,15.0,15.6,7028.4,0.0,1.0
2023-04-28,1.01,1.04,0.9118,1.04,287663,15.15,15.6,13.677,15.6,19177.5333333333,0.0,1.0
2023-05-01,1.0,1.019,0.9654,0.97,87260,15.0,15.285,14.481,14.55,5817.33333333333,0.0,1.0
2023-05-02,0.9799,1.01,0.9256,1.0,123518,14.6985,15.15,13.884,15.0,8234.53333333333,0.0,1.0
2023-05-03,0.9952,1.01,0.952,0.9786,73400,14.928,15.15,14.28,14.679,4893.33333333333,0.0,1.0
2023-05-04,0.9705,1.01,0.953,1.0,65839,14.5575,15.15,14.295,15.0,4389.26666666667,0.0,1.0
2023-05-05,1.01,1.04,0.9705,1.0,160896,15.15,15.6,14.5575,15.0,10726.4,0.0,1.0
2023-05-08,1.11,1.13,1.01,1.025,164967,16.65,16.95,15.15,15.375,10997.8,0.0,1.0
2023-05-09,1.08,1.19,1.045,1.19,232841,16.2,17.85,15.675,17.85,15522.7333333333,0.0,1.0
2023-05-10,1.16,1.18,1.08,1.08,79651,17.4,17.7,16.2,16.2,5310.06666666667,0.0,1.0
2023-05-11,1.08,1.16,1.02,1.16,136749,16.2,17.4,15.3,17.4,9116.6,0.0,1.0
2023-05-12,1.05,1.09,1.04,1.08,108098,15.75,16.35,15.6,16.2,7206.53333333333,0.0,1.0
2023-05-15,1.07,1.09,1.05,1.07,92295,16.05,16.35,15.75,16.05,6153,0.0,1.0
2023-05-16,1.04,1.06,1.0024,1.06,258296,15.6,15.9,15.036,15.9,17219.7333333333,0.0,1.0
2023-05-17,1.04,1.04,1.01,1.04,60886,15.6,15.6,15.15,15.6,4059.06666666667,0.0,1.0
2023-05-18,1.01,1.03,1.0,1.01,88245,15.15,15.45,15.0,15.15,5883,0.0,1.0
2023-05-19,1.02,1.04,1.0,1.01,107010,15.3,15.6,15.0,15.15,7134,0.0,1.0
2023-05-22,1.09,1.0961,1.04,1.04,125134,16.35,16.4415,15.6,15.6,8342.26666666667,0.0,1.0
2023-05-23,1.1,1.15,1.04,1.04,104071,16.5,17.25,15.6,15.6,6938.06666666667,0.0,1.0
2023-05-24,1.1,1.12,1.09,1.11,40376,16.5,16.8,16.35,16.65,2691.73333333333,0.0,1.0
2023-05-25,1.05,1.15,1.05,1.09,69504,15.75,17.25,15.75,16.35,4633.6,0.0,1.0
2023-05-26,1.07,1.09,1.05,1.07,52635,16.05,16.35,15.75,16.05,3509,0.0,1.0
2023-05-30,1.06,1.1,1.06,1.07,135769,15.9,16.5,15.9,16.05,9051.26666666667,0.0,1.0
2023-05-31,1.08,1.08,1.06,1.06,32565,16.2,16.2,15.9,15.9,2171,0.0,1.0
2023-06-01,1.12,1.16,1.0562,1.06,190794,16.8,17.4,15.843,15.9,12719.6,0.0,1.0
2023-06-02,1.15,1.17,1.13,1.14,51936,17.25,17.55,16.95,17.1,3462.4,0.0,1.0
2023-06-05,1.15,1.2,1.1426,1.17,69031,17.25,18.0,17.139,17.55,4602.06666666667,0.0,1.0
2023-06-06,1.27,1.29,1.1799,1.18,176749,19.05,19.35,17.6985,17.7,11783.2666666667,0.0,1.0
2023-06-07,1.26,1.3,1.24,1.26,89495,18.9,19.5,18.6,18.9,5966.33333333333,0.0,1.0
2023-06-08,1.28,1.28,1.24,1.25,76567,19.2,19.2,18.6,18.75,5104.46666666667,0.0,1.0
2023-06-09,1.28,1.29,1.26,1.26,28949,19.2,19.35,18.9,18.9,1929.93333333333,0.0,1.0
2023-06-12,1.27,1.2976,1.25,1.29,104845,19.05,19.464,18.75,19.35,6989.66666666667,0.0,1.0
2023-06-13,1.26,1.28,1.24,1.24,52619,18.9,19.2,18.6,18.6,3507.93333333333,0.0,1.0
2023-06-14,1.33,1.4,1.28,1.29,348006,19.95,21.0,19.2,19.35,23200.4,0.0,1.0
2023-06-15,1.4,1.47,1.32,1.38,317257,21.0,22.05,19.8,20.7,21150.4666666667,0.0,1.0
2023-06-16,1.48,1.5,1.43,1.48,186964,22.2,22.5,21.45,22.2,12464.2666666667,0.0,1.0
2023-06-20,1.33,1.54,1.33,1.52,165409,19.95,23.1,19.95,22.8,11027.2666666667,0.0,1.0
2023-06-21,1.33,1.36,1.25,1.3,137466,19.95,20.4,18.75,19.5,9164.4,0.0,1.0
2023-06-22,1.31,1.35,1.29,1.32,63195,19.65,20.25,19.35,19.8,4213,0.0,1.0
2023-06-23,1.25,1.33,1.2,1.28,68872,18.75,19.95,18.0,19.2,4591.46666666667,0.0,1.0
2023-06-26,1.24,1.29,1.16,1.29,148456,18.6,19.35,17.4,19.35,9897.06666666667,0.0,1.0
2023-06-27,1.22,1.26,1.1986,1.22,96053,18.3,18.9,17.979,18.3,6403.53333333333,0.0,1.0
2023-06-28,1.23,1.2582,1.2,1.2,60093,18.45,18.873,18.0,18.0,4006.2,0.0,1.0
2023-06-29,1.17,1.26,1.17,1.26,107967,17.55,18.9,17.55,18.9,7197.8,0.0,1.0
2023-06-30,1.12,1.2,1.1,1.18,233749,16.8,18.0,16.5,17.7,15583.2666666667,0.0,1.0
2023-07-03,1.13,1.14,1.08,1.13,62187,16.95,17.1,16.2,16.95,4145.8,0.0,1.0
2023-07-05,1.07,1.13,1.07,1.13,77781,16.05,16.95,16.05,16.95,5185.4,0.0,1.0
2023-07-06,1.04,1.1034,1.03,1.1,193122,15.6,16.551,15.45,16.5,12874.8,0.0,1.0
2023-07-07,1.07,1.09,1.04,1.05,61554,16.05,16.35,15.6,15.75,4103.6,0.0,1.0
2023-07-10,1.06,1.1097,1.06,1.07,142541,15.9,16.6455,15.9,16.05,9502.73333333333,0.0,1.0
2023-07-11,1.1,1.12,1.06,1.06,132216,16.5,16.8,15.9,15.9,8814.4,0.0,1.0
2023-07-12,1.12,1.14,1.06,1.09,277744,16.8,17.1,15.9,16.35,18516.2666666667,0.0,1.0
2023-07-13,1.18,1.19,1.09,1.19,351697,17.7,17.85,16.35,17.85,23446.4666666667,0.0,1.0
2023-07-14,1.2,1.23,1.15,1.16,141992,18.0,18.45,17.25,17.4,9466.13333333333,0.0,1.0
2023-07-17,1.27,1.2999,1.12,1.2,364540,19.05,19.4985,16.8,18.0,24302.6666666667,0.0,1.0
2023-07-18,1.24,1.285,1.15,1.28,297085,18.6,19.275,17.25,19.2,19805.6666666667,0.0,1.0
2023-07-19,1.24,1.28,1.2,1.23,54370,18.6,19.2,18.0,18.45,3624.66666666667,0.0,1.0
2023-07-20,1.24,1.26,1.2101,1.22,51474,18.6,18.9,18.1515,18.3,3431.6,0.0,1.0
2023-07-21,1.22,1.25,1.2001,1.25,34234,18.3,18.75,18.0015,18.75,2282.26666666667,0.0,1.0
2023-07-24,1.21,1.23,1.2,1.21,55783,18.15,18.45,18.0,18.15,3718.86666666667,0.0,1.0
2023-07-25,1.2,1.22,1.15,1.19,41540,18.0,18.3,17.25,17.85,2769.33333333333,0.0,1.0
2023-07-26,1.23,1.23,1.18,1.18,41707,18.45,18.45,17.7,17.7,2780.46666666667,0.0,1.0
2023-07-27,1.21,1.24,1.19,1.24,29191,18.15,18.6,17.85,18.6,1946.06666666667,0.0,1.0
2023-07-28,1.22,1.2625,1.19,1.23,53816,18.3,18.9375,17.85,18.45,3587.73333333333,0.0,1.0
2023-07-31,1.17,1.25,1.1,1.24,359522,17.55,18.75,16.5,18.6,23968.1333333333,0.0,1.0
2023-08-01,1.15,1.19,1.12,1.19,36589,17.25,17.85,16.8,17.85,2439.26666666667,0.0,1.0
2023-08-02,1.14,1.15,1.11,1.12,43634,17.1,17.25,16.65,16.8,2908.93333333333,0.0,1.0
2023-08-03,1.08,1.16,1.08,1.16,69704,16.2,17.4,16.2,17.4,4646.93333333333,0.0,1.0
2023-08-04,1.1,1.13,1.1,1.11,43955,16.5,16.95,16.5,16.65,2930.33333333333,0.0,1.0
2023-08-07,1.09,1.13,1.08,1.08,51993,16.35,16.95,16.2,16.2,3466.2,0.0,1.0
2023-08-08,1.06,1.09,1.05,1.08,67434,15.9,16.35,15.75,16.2,4495.6,0.0,1.0
2023-08-09,1.12,1.14,1.0633,1.07,135632,16.8,17.1,15.9495,16.05,9042.13333333333,0.0,1.0
2023-08-10,1.09,1.14,1.02,1.14,86940,16.35,17.1,15.3,17.1,5796,0.0,1.0
2023-08-11,1.05,1.1,1.05,1.08,55285,15.75,16.5,15.75,16.2,3685.66666666667,0.0,1.0
2023-08-14,1.06,1.0885,1.02,1.02,67074,15.9,16.3275,15.3,15.3,4471.6,0.0,1.0
2023-08-15,0.99,1.06,0.98,1.06,534321,14.85,15.9,14.7,15.9,35621.4,0.0,1.0
2023-08-16,0.9308,0.99,0.9308,0.95,173426,13.962,14.85,13.962,14.25,11561.7333333333,0.0,1.0
2023-08-17,0.92,0.955,0.92,0.931,158027,13.8,14.325,13.8,13.965,10535.1333333333,0.0,1.0
2023-08-18,0.94,0.96,0.93,0.94,100893,14.1,14.4,13.95,14.1,6726.2,0.0,1.0
2023-08-21,0.9502,0.970599,0.92,0.92,111076,14.253,14.558985,13.8,13.8,7405.06666666667,0.0,1.0
2023-08-22,0.93,0.965,0.93,0.94,110084,13.95,14.475,13.95,14.1,7338.93333333334,0.0,1.0
2023-08-23,0.9461,0.959899,0.933,0.9342,128426,14.1915,14.398485,13.995,14.013,8561.73333333333,0.0,1.0
2023-08-24,0.93,0.96,0.93,0.96,72538,13.95,14.4,13.95,14.4,4835.86666666667,0.0,1.0
2023-08-25,0.94,0.95,0.93,0.9333,69558,14.1,14.25,13.95,13.9995,4637.2,0.0,1.0
2023-08-28,0.92,0.96,0.92,0.93,113345,13.8,14.4,13.8,13.95,7556.33333333333,0.0,1.0
2023-08-29,0.92,0.9599,0.92,0.95,100286,13.8,14.3985,13.8,14.25,6685.73333333333,0.0,1.0
2023-08-30,0.9205,0.95,0.9205,0.94,65983,13.8075,14.25,13.8075,14.1,4398.86666666667,0.0,1.0
2023-08-31,0.91,0.95,0.91,0.92,64748,13.65,14.25,13.65,13.8,4316.53333333333,0.0,1.0
2023-09-01,0.9099,0.945,0.9014,0.9014,43353,13.6485,14.175,13.521,13.521,2890.2,0.0,1.0
2023-09-05,0.8624,0.935,0.852,0.9014,133591,12.936,14.025,12.78,13.521,8906.06666666667,0.0,1.0
2023-09-06,0.8526,0.9006,0.85,0.9,179442,12.789,13.509,12.75,13.5,11962.8,0.0,1.0
2023-09-07,0.85,0.875,0.85,0.875,52129,12.75,13.125,12.75,13.125,3475.26666666667,0.0,1.0
2023-09-08,0.8599,0.8799,0.835,0.8505,63493,12.8985,13.1985,12.525,12.7575,4232.86666666667,0.0,1.0
2023-09-11,0.87,0.910899,0.853,0.9051,28177,13.05,13.663485,12.795,13.5765,1878.46666666667,0.0,1.0
2023-09-12,0.853,0.8999,0.853,0.8537,106616,12.795,13.4985,12.795,12.8055,7107.73333333333,0.0,1.0
2023-09-13,0.85,0.875,0.85,0.86,70418,12.75,13.125,12.75,12.9,4694.53333333333,0.0,1.0
2023-09-14,0.8607,0.8718,0.845,0.85,105378,12.9105,13.077,12.675,12.75,7025.2,0.0,1.0
2023-09-15,0.825,0.87,0.825,0.87,195042,12.375,13.05,12.375,13.05,13002.8,0.0,1.0
2023-09-18,0.849,0.86,0.825,0.86,66617,12.735,12.9,12.375,12.9,4441.13333333333,0.0,1.0
2023-09-19,0.8448,0.8499,0.825,0.84,69285,12.672,12.7485,12.375,12.6,4619,0.0,1.0
2023-09-20,0.83,0.8562,0.83,0.8562,33977,12.45,12.843,12.45,12.843,2265.13333333333,0.0,1.0
2023-09-21,0.8355,0.84,0.826,0.84,37811,12.5325,12.6,12.39,12.6,2520.73333333333,0.0,1.0
2023-09-22,0.8599,0.86,0.83,0.83,41297,12.8985,12.9,12.45,12.45,2753.13333333333,0.0,1.0
2023-09-25,0.85,0.86,0.8401,0.8552,44528,12.75,12.9,12.6015,12.828,2968.53333333333,0.0,1.0
2023-09-26,0.86,0.87,0.85,0.85,56275,12.9,13.05,12.75,12.75,3751.66666666667,0.0,1.0
2023-09-27,0.86,0.88,0.85,0.865,55304,12.9,13.2,12.75,12.975,3686.93333333333,0.0,1.0
2023-09-28,0.84,0.8899,0.8302,0.8302,78244,12.6,13.3485,12.453,12.453,5216.26666666667,0.0,1.0
2023-09-29,0.8699,0.879999,0.84,0.87,70780,13.0485,13.199985,12.6,13.05,4718.66666666667,0.0,1.0
2023-10-02,0.87,0.87,0.826,0.8438,115826,13.05,13.05,12.39,12.657,7721.73333333333,0.0,1.0
2023-10-03,0.8492,0.86,0.827,0.86,48026,12.738,12.9,12.405,12.9,3201.73333333333,0.0,1.0
2023-10-04,0.85,0.87,0.82,0.82,53114,12.75,13.05,12.3,12.3,3540.93333333333,0.0,1.0
2023-10-05,0.8843,0.9,0.835693,0.85,122429,13.2645,13.5,12.535395,12.75,8161.93333333333,0.0,1.0
2023-10-06,0.8813,0.905,0.8701,0.895,88842,13.2195,13.575,13.0515,13.425,5922.8,0.0,1.0
2023-10-09,0.8713,0.905,0.85,0.851,21830,13.0695,13.575,12.75,12.765,1455.33333333333,0.0,1.0
2023-10-10,0.8962,0.9,0.827,0.86,200471,13.443,13.5,12.405,12.9,13364.7333333333,0.0,1.0
2023-10-11,0.8943,0.91,0.88,0.91,41657,13.4145,13.65,13.2,13.65,2777.13333333333,0.0,1.0
2023-10-12,0.8727,0.9,0.8565,0.88,73366,13.0905,13.5,12.8475,13.2,4891.06666666667,0.0,1.0
2023-10-13,0.861,0.895,0.8514,0.86,55998,12.915,13.425,12.771,12.9,3733.2,0.0,1.0
2023-10-16,0.8947,0.92,0.88,0.882,82388,13.4205,13.8,13.2,13.23,5492.53333333333,0.0,1.0
2023-10-17,0.8604,0.91,0.86,0.9,181016,12.906,13.65,12.9,13.5,12067.7333333333,0.0,1.0
2023-10-18,0.849,0.9,0.828,0.85,146739,12.735,13.5,12.42,12.75,9782.6,0.0,1.0
2023-10-19,0.8,0.849,0.75,0.82,155646,12.0,12.735,11.25,12.3,10376.4,0.0,1.0
2023-10-20,0.818,0.8298,0.79,0.79,67554,12.27,12.447,11.85,11.85,4503.6,0.0,1.0
2023-10-23,0.715,0.8,0.6951,0.79,220850,10.725,12.0,10.4265,11.85,14723.3333333333,0.0,1.0
2023-10-24,0.75,0.75,0.7001,0.71,62017,11.25,11.25,10.5015,10.65,4134.46666666667,0.0,1.0
2023-10-25,0.7179,0.754,0.7,0.745,60481,10.7685,11.31,10.5,11.175,4032.06666666667,0.0,1.0
2023-10-26,0.68,0.7352,0.650101,0.73,112977,10.2,11.028,9.751515,10.95,7531.8,0.0,1.0
2023-10-27,0.701,0.735,0.68,0.6943,188567,10.515,11.025,10.2,10.4145,12571.1333333333,0.0,1.0
2023-10-30,0.689,0.7499,0.685,0.7066,40972,10.335,11.2485,10.275,10.599,2731.46666666667,0.0,1.0
2023-10-31,0.7246,0.7439,0.691,0.7439,220942,10.869,11.1585,10.365,11.1585,14729.4666666667,0.0,1.0
2023-11-01,0.763,0.7798,0.687,0.7298,356635,11.445,11.697,10.305,10.947,23775.6666666667,0.0,1.0
2023-11-02,0.8,0.8298,0.76,0.7744,128996,12.0,12.447,11.4,11.616,8599.73333333333,0.0,1.0
2023-11-03,0.9551,0.974,0.82,0.82,391062,14.3265,14.61,12.3,12.3,26070.8,0.0,1.0
2023-11-06,1.14,1.19,0.97,0.98,608052,17.1,17.85,14.55,14.7,40536.8,0.0,1.0
2023-11-07,1.14,1.18,1.12,1.17,299470,17.1,17.7,16.8,17.55,19964.6666666667,0.0,1.0
2023-11-08,1.03,1.15,0.99,1.13,217680,15.45,17.25,14.85,16.95,14512,0.0,1.0
2023-11-09,0.8326,0.927,0.7564,0.87,307292,12.489,13.905,11.346,13.05,20486.1333333333,0.0,1.0
2023-11-10,0.9683,1.0,0.8486,0.8801,134405,14.5245,15.0,12.729,13.2015,8960.33333333333,0.0,1.0
2023-11-13,0.97,0.97,0.8786,0.8786,111893,14.55,14.55,13.179,13.179,7459.53333333333,0.0,1.0
2023-11-14,0.9488,1.04,0.9353,1.04,130709,14.232,15.6,14.0295,15.6,8713.93333333333,0.0,1.0
2023-11-15,0.96,1.02,0.95,0.97,156385,14.4,15.3,14.25,14.55,10425.6666666667,0.0,1.0
2023-11-16,0.9223,1.0,0.92,0.9412,52574,13.8345,15.0,13.8,14.118,3504.93333333333,0.0,1.0
2023-11-17,0.9533,0.98,0.9,0.9,83292,14.2995,14.7,13.5,13.5,5552.8,0.0,1.0
2023-11-20,0.9717,0.9917,0.95,0.97,28857,14.5755,14.8755,14.25,14.55,1923.8,0.0,1.0
2023-11-21,0.95,1.0,0.95,0.9878,21260,14.25,15.0,14.25,14.817,1417.33333333333,0.0,1.0
2023-11-22,1.0,1.0099,0.96,0.9736,65130,15.0,15.1485,14.4,14.604,4342,0.0,1.0
2023-11-24,1.01,1.01,0.97,0.99,63335,15.15,15.15,14.55,14.85,4222.33333333333,0.0,1.0
2023-11-27,1.01,1.06,1.0,1.02,94510,15.15,15.9,15.0,15.3,6300.66666666667,0.0,1.0
2023-11-28,1.03,1.03,1.0,1.0,55644,15.45,15.45,15.0,15.0,3709.6,0.0,1.0
2023-11-29,1.01,1.05,1.01,1.02,44773,15.15,15.75,15.15,15.3,2984.86666666667,0.0,1.0
2023-11-30,1.01,1.04,1.0,1.04,72512,15.15,15.6,15.0,15.6,4834.13333333333,0.0,1.0
2023-12-01,1.03,1.05,1.0,1.02,90266,15.45,15.75,15.0,15.3,6017.73333333333,0.0,1.0
2023-12-04,1.12,1.1299,1.06,1.07,161585,16.8,16.9485,15.9,16.05,10772.3333333333,0.0,1.0
2023-12-05,1.11,1.26,1.08,1.16,399876,16.65,18.9,16.2,17.4,26658.4,0.0,1.0
2023-12-06,1.16,1.1879,1.13,1.15,139802,17.4,17.8185,16.95,17.25,9320.13333333333,0.0,1.0
2023-12-07,1.16,1.2,1.1,1.17,96428,17.4,18.0,16.5,17.55,6428.53333333333,0.0,1.0
2023-12-08,1.09,1.17,1.06,1.07,190075,16.35,17.55,15.9,16.05,12671.6666666667,0.0,1.0
2023-12-11,1.03,1.14,1.03,1.07,58437,15.45,17.1,15.45,16.05,3895.8,0.0,1.0
2023-12-12,0.95,1.0448,0.9243,1.01,160261,14.25,15.672,13.8645,15.15,10684.0666666667,0.0,1.0
2023-12-13,1.04,1.0494,0.96,0.995,80216,15.6,15.741,14.4,14.925,5347.73333333333,0.0,1.0
2023-12-14,1.04,1.09,0.9392,1.06,1391501,15.6,16.35,14.088,15.9,92766.7333333333,0.0,1.0
2023-12-15,1.03,1.05,0.9891,1.04,209782,15.45,15.75,14.8365,15.6,13985.4666666667,0.0,1.0
2023-12-18,1.03,1.0805,0.99,0.9999,159480,15.45,16.2075,14.85,14.9985,10632,0.0,1.0
2023-12-19,1.035,1.06,1.0,1.02,158828,15.525,15.9,15.0,15.3,10588.5333333333,0.0,1.0
2023-12-20,1.0,1.04,0.99,1.01,79474,15.0,15.6,14.85,15.15,5298.26666666667,0.0,1.0
2023-12-21,1.04,1.06,1.0,1.06,118038,15.6,15.9,15.0,15.9,7869.2,0.0,1.0
2023-12-22,1.04,1.06,1.02,1.04,82895,15.6,15.9,15.3,15.6,5526.33333333333,0.0,1.0
2023-12-26,1.15,1.15,1.02,1.05,352717,17.25,17.25,15.3,15.75,23514.4666666667,0.0,1.0
2023-12-27,1.18,1.2,1.11,1.15,236122,17.7,18.0,16.65,17.25,15741.4666666667,0.0,1.0
2023-12-28,1.17,1.23,1.15,1.18,334235,17.55,18.45,17.25,17.7,22282.3333333333,0.0,1.0
2023-12-29,1.17,1.24,1.14,1.17,349597,17.55,18.6,17.1,17.55,23306.4666666667,0.0,1.0
2024-01-02,1.29,1.29,1.16,1.19,250225,19.35,19.35,17.4,17.85,16681.6666666667,0.0,1.0
2024-01-03,1.45,1.48,1.26,1.29,368573,21.75,22.2,18.9,19.35,24571.5333333333,0.0,1.0
2024-01-04,1.48,1.52,1.43,1.49,395200,22.2,22.8,21.45,22.35,26346.6666666667,0.0,1.0
2024-01-05,1.34,1.4919,1.3319,1.46,444080,20.1,22.3785,19.9785,21.9,29605.3333333333,0.0,1.0
2024-01-08,1.42,1.45,1.2659,1.32,173557,21.3,21.75,18.9885,19.8,11570.4666666667,0.0,1.0
2024-01-09,1.41,1.49,1.36,1.43,125966,21.15,22.35,20.4,21.45,8397.73333333333,0.0,1.0
2024-01-10,1.42,1.4897,1.36,1.38,75838,21.3,22.3455,20.4,20.7,5055.86666666667,0.0,1.0
2024-01-11,1.48,1.48,1.4,1.43,112574,22.2,22.2,21.0,21.45,7504.93333333333,0.0,1.0
2024-01-12,1.45,1.535,1.41,1.48,286515,21.75,23.025,21.15,22.2,19101,0.0,1.0
2024-01-16,1.44,1.4921,1.39,1.44,148786,21.6,22.3815,20.85,21.6,9919.06666666667,0.0,1.0
2024-01-17,1.34,1.44,1.3212,1.44,274789,20.1,21.6,19.818,21.6,18319.2666666667,0.0,1.0
2024-01-18,1.29,1.3823,1.23,1.33,232341,19.35,20.7345,18.45,19.95,15489.4,0.0,1.0
2024-01-19,1.29,1.32,1.18,1.32,347767,19.35,19.8,17.7,19.8,23184.4666666667,0.0,1.0
2024-01-22,1.2,1.3,1.15,1.25,286387,18.0,19.5,17.25,18.75,19092.4666666667,0.0,1.0
2024-01-23,1.2,1.25,1.18,1.21,67192,18.0,18.75,17.7,18.15,4479.46666666667,0.0,1.0
2024-01-24,1.23,1.27,1.2125,1.22,35803,18.45,19.05,18.1875,18.3,2386.86666666667,0.0,1.0
2024-01-25,1.21,1.3849,1.14,1.37,244209,18.15,20.7735,17.1,20.55,16280.6,0.0,1.0
2024-01-26,1.23,1.26,1.1,1.23,165077,18.45,18.9,16.5,18.45,11005.1333333333,0.0,1.0
2024-01-29,1.3,1.3,1.2,1.24,80071,19.5,19.5,18.0,18.6,5338.06666666667,0.0,1.0
2024-01-30,1.34,1.34,1.29,1.31,81615,20.1,20.1,19.35,19.65,5441,0.0,1.0
2024-01-31,1.25,1.35,1.24,1.35,86343,18.75,20.25,18.6,20.25,5756.2,0.0,1.0
2024-02-01,1.33,1.33,1.25,1.25,58734,19.95,19.95,18.75,18.75,3915.6,0.0,1.0
2024-02-02,1.37,1.38,1.305,1.34,81124,20.55,20.7,19.575,20.1,5408.26666666667,0.0,1.0
2024-02-05,1.39,1.42,1.35,1.37,54526,20.85,21.3,20.25,20.55,3635.06666666667,0.0,1.0
2024-02-06,1.41,1.43,1.37,1.39,53178,21.15,21.45,20.55,20.85,3545.2,0.0,1.0
2024-02-07,1.38,1.41,1.35,1.35,79735,20.7,21.15,20.25,20.25,5315.66666666667,0.0,1.0
2024-02-08,1.38,1.41,1.35,1.39,130511,20.7,21.15,20.25,20.85,8700.73333333333,0.0,1.0
2024-02-09,1.42,1.46,1.37,1.37,225156,21.3,21.9,20.55,20.55,15010.4,0.0,1.0
2024-02-12,1.38,1.43,1.32,1.43,217289,20.7,21.45,19.8,21.45,14485.9333333333,0.0,1.0
2024-02-13,1.3,1.3999,1.2,1.38,89430,19.5,20.9985,18.0,20.7,5962,0.0,1.0
2024-02-14,1.23,1.4,1.21,1.38,211947,18.45,21.0,18.15,20.7,14129.8,0.0,1.0
2024-02-15,1.22,1.2909,1.17,1.25,163500,18.3,19.3635,17.55,18.75,10900,0.0,1.0
2024-02-16,1.25,1.2789,1.2,1.2,101635,18.75,19.1835,18.0,18.0,6775.66666666667,0.0,1.0
2024-02-20,1.29,1.3,1.2,1.25,124216,19.35,19.5,18.0,18.75,8281.06666666667,0.0,1.0
2024-02-21,1.3,1.35,1.21,1.34,81949,19.5,20.25,18.15,20.1,5463.26666666667,0.0,1.0
2024-02-22,1.33,1.33,1.2763,1.3,125879,19.95,19.95,19.1445,19.5,8391.93333333333,0.0,1.0
2024-02-23,1.36,1.37,1.28,1.31,148670,20.4,20.55,19.2,19.65,9911.33333333334,0.0,1.0
2024-02-26,1.34,1.37,1.3,1.37,93518,20.1,20.55,19.5,20.55,6234.53333333333,0.0,1.0
2024-02-27,1.395,1.44,1.3,1.36,377421,20.925,21.6,19.5,20.4,25161.4,0.0,1.0
2024-02-28,1.41,1.44,1.36,1.36,327317,21.15,21.6,20.4,20.4,21821.1333333333,0.0,1.0
2024-02-29,1.4,1.43,1.36,1.43,133689,21.0,21.45,20.4,21.45,8912.6,0.0,1.0
2024-03-01,1.39,1.4264,1.35,1.4,76875,20.85,21.396,20.25,21.0,5125,0.0,1.0
2024-03-04,1.39,1.4,1.33,1.4,135697,20.85,21.0,19.95,21.0,9046.46666666667,0.0,1.0
2024-03-05,1.39,1.4,1.35,1.38,75052,20.85,21.0,20.25,20.7,5003.46666666667,0.0,1.0
2024-03-06,1.51,1.65,1.3505,1.41,1673212,22.65,24.75,20.2575,21.15,111547.466666667,0.0,1.0
2024-03-07,1.67,1.74,1.57,1.66,2980198,25.05,26.1,23.55,24.9,198679.866666667,0.0,1.0
2024-03-08,1.67,1.87,1.66,1.74,798411,25.05,28.05,24.9,26.1,53227.4,0.0,1.0
2024-03-11,2.02,2.07,1.64,1.8,1261820,30.3,31.05,24.6,27.0,84121.3333333333,0.0,1.0
2024-03-12,1.64,2.12,1.58,2.12,1108253,24.6,31.8,23.7,31.8,73883.5333333333,0.0,1.0
2024-03-13,1.63,1.915,1.63,1.74,849761,24.45,28.725,24.45,26.1,56650.7333333333,0.0,1.0
2024-03-14,1.73,1.9277,1.61,1.65,849518,25.95,28.9155,24.15,24.75,56634.5333333333,0.0,1.0
2024-03-15,1.71,1.83,1.69,1.75,555417,25.65,27.45,25.35,26.25,37027.8,0.0,1.0
2024-03-18,1.56,1.78,1.4901,1.78,858134,23.4,26.7,22.3515,26.7,57208.9333333333,0.0,1.0
2024-03-19,1.63,1.67,1.52,1.56,369549,24.45,25.05,22.8,23.4,24636.6,0.0,1.0
2024-03-20,1.63,1.7,1.55,1.64,593296,24.45,25.5,23.25,24.6,39553.0666666667,0.0,1.0
2024-03-21,1.8,1.8,1.63,1.71,571700,27.0,27.0,24.45,25.65,38113.3333333333,0.0,1.0
2024-03-22,1.71,1.8,1.67,1.77,247363,25.65,27.0,25.05,26.55,16490.8666666667,0.0,1.0
2024-03-25,1.73,1.78,1.68,1.72,183965,25.95,26.7,25.2,25.8,12264.3333333333,0.0,1.0
2024-03-26,1.69,1.76,1.63,1.71,203662,25.35,26.4,24.45,25.65,13577.4666666667,0.0,1.0
2024-03-27,1.67,1.76,1.56,1.72,520766,25.05,26.4,23.4,25.8,34717.7333333333,0.0,1.0
2024-03-28,1.53,1.73,1.5,1.66,442691,22.95,25.95,22.5,24.9,29512.7333333333,0.0,1.0
2024-04-01,1.58,1.61,1.5,1.52,232986,23.7,24.15,22.5,22.8,15532.4,0.0,1.0
2024-04-02,1.4,1.6288,1.23,1.59,714436,21.0,24.432,18.45,23.85,47629.0666666667,0.0,1.0
2024-04-03,1.43,1.45,1.31,1.37,189891,21.45,21.75,19.65,20.55,12659.4,0.0,1.0
2024-04-04,1.33,1.43,1.33,1.43,143455,19.95,21.45,19.95,21.45,9563.66666666667,0.0,1.0
2024-04-05,1.3,1.3962,1.28,1.3,517350,19.5,20.943,19.2,19.5,34490,0.0,1.0
2024-04-08,1.29,1.37,1.22,1.28,304784,19.35,20.55,18.3,19.2,20318.9333333333,0.0,1.0
2024-04-09,1.29,1.35,1.2,1.28,307016,19.35,20.25,18.0,19.2,20467.7333333333,0.0,1.0
2024-04-10,1.24,1.32,1.23,1.28,183218,18.6,19.8,18.45,19.2,12214.5333333333,0.0,1.0
2024-04-11,1.3,1.34,1.23,1.23,181811,19.5,20.1,18.45,18.45,12120.7333333333,0.0,1.0
2024-04-12,1.25,1.3358,1.2401,1.29,372800,18.75,20.037,18.6015,19.35,24853.3333333333,0.0,1.0
2024-04-15,1.29,1.3,1.21,1.27,184316,19.35,19.5,18.15,19.05,12287.7333333333,0.0,1.0
2024-04-16,1.15,1.27,1.15,1.26,332218,17.25,19.05,17.25,18.9,22147.8666666667,0.0,1.0
2024-04-17,1.26,1.27,1.1,1.18,329284,18.9,19.05,16.5,17.7,21952.2666666667,0.0,1.0
2024-04-18,1.32,1.39,1.24,1.28,331169,19.8,20.85,18.6,19.2,22077.9333333333,0.0,1.0
2024-04-19,1.31,1.45,1.25,1.33,228503,19.65,21.75,18.75,19.95,15233.5333333333,0.0,1.0
2024-04-22,1.41,1.46,1.2935,1.31,299484,21.15,21.9,19.4025,19.65,19965.6,0.0,1.0
2024-04-23,1.37,1.48,1.35,1.43,232166,20.55,22.2,20.25,21.45,15477.7333333333,0.0,1.0
2024-04-24,1.34,1.45,1.29,1.44,201427,20.1,21.75,19.35,21.6,13428.4666666667,0.0,1.0
2024-04-25,1.26,1.34,1.26,1.32,135399,18.9,20.1,18.9,19.8,9026.6,0.0,1.0
2024-04-26,1.34,1.38,1.27,1.27,154219,20.1,20.7,19.05,19.05,10281.2666666667,0.0,1.0
2024-04-29,1.29,1.35,1.28,1.31,110774,19.35,20.25,19.2,19.65,7384.93333333333,0.0,1.0
2024-04-30,1.26,1.33,1.25,1.25,111829,18.9,19.95,18.75,18.75,7455.26666666667,0.0,1.0
2024-05-01,1.27,1.34,1.25,1.26,92542,19.05,20.1,18.75,18.9,6169.46666666667,0.0,1.0
2024-05-02,1.32,1.36,1.25,1.3,186127,19.8,20.4,18.75,19.5,12408.4666666667,0.0,1.0
2024-05-03,1.31,1.35,1.29,1.34,99139,19.65,20.25,19.35,20.1,6609.26666666667,0.0,1.0
2024-05-06,1.28,1.34,1.28,1.3,147869,19.2,20.1,19.2,19.5,9857.93333333333,0.0,1.0
2024-05-07,1.28,1.38,1.25,1.29,197243,19.2,20.7,18.75,19.35,13149.5333333333,0.0,1.0
2024-05-08,1.27,1.3354,1.25,1.28,162224,19.05,20.031,18.75,19.2,10814.9333333333,0.0,1.0
2024-05-09,1.35,1.36,1.25,1.29,136371,20.25,20.4,18.75,19.35,9091.4,0.0,1.0
2024-05-10,1.25,1.31,1.21,1.3,286328,18.75,19.65,18.15,19.5,19088.5333333333,0.0,1.0
2024-05-13,1.23,1.265,1.21,1.24,110213,18.45,18.975,18.15,18.6,7347.53333333333,0.0,1.0
2024-05-14,1.28,1.29,1.2147,1.22,177145,19.2,19.35,18.2205,18.3,11809.6666666667,0.0,1.0
2024-05-15,1.32,1.33,1.26,1.29,159567,19.8,19.95,18.9,19.35,10637.8,0.0,1.0
2024-05-16,1.31,1.35,1.29,1.31,98819,19.65,20.25,19.35,19.65,6587.93333333333,0.0,1.0
2024-05-17,1.31,1.34,1.3,1.3,209288,19.65,20.1,19.5,19.5,13952.5333333333,0.0,1.0
2024-05-20,1.33,1.35,1.31,1.31,182483,19.95,20.25,19.65,19.65,12165.5333333333,0.0,1.0
2024-05-21,1.49,1.52,1.24,1.33,905000,22.35,22.8,18.6,19.95,60333.3333333333,0.0,1.0
2024-05-22,1.35,1.51,1.32,1.48,419830,20.25,22.65,19.8,22.2,27988.6666666667,0.0,1.0
2024-05-23,1.36,1.4133,1.31,1.35,145831,20.4,21.1995,19.65,20.25,9722.06666666667,0.0,1.0
2024-05-24,1.35,1.4,1.3,1.37,87901,20.25,21.0,19.5,20.55,5860.06666666667,0.0,1.0
2024-05-28,1.39,1.44,1.33,1.33,138151,20.85,21.6,19.95,19.95,9210.06666666666,0.0,1.0
2024-05-29,1.35,1.39,1.34,1.36,99733,20.25,20.85,20.1,20.4,6648.86666666667,0.0,1.0
2024-05-30,1.39,1.44,1.35,1.38,168883,20.85,21.6,20.25,20.7,11258.8666666667,0.0,1.0
2024-05-31,1.4,1.45,1.4,1.4,76890,21.0,21.75,21.0,21.0,5126,0.0,1.0
2024-06-03,1.29,1.44,1.29,1.42,239988,19.35,21.6,19.35,21.3,15999.2,0.0,1.0
2024-06-04,1.255,1.3403,1.222,1.29,107720,18.825,20.1045,18.33,19.35,7181.33333333333,0.0,1.0
2024-06-05,1.25,1.29,1.25,1.25,85022,18.75,19.35,18.75,18.75,5668.13333333333,0.0,1.0
2024-06-06,1.19,1.29,1.18,1.26,176693,17.85,19.35,17.7,18.9,11779.5333333333,0.0,1.0
2024-06-07,1.22,1.25,1.17,1.2,229984,18.3,18.75,17.55,18.0,15332.2666666667,0.0,1.0
2024-06-10,1.2,1.25,1.18,1.21,164877,18.0,18.75,17.7,18.15,10991.8,0.0,1.0
2024-06-11,1.25,1.27,1.16,1.19,110865,18.75,19.05,17.4,17.85,7391,0.0,1.0
2024-06-12,1.21,1.28,1.21,1.25,99308,18.15,19.2,18.15,18.75,6620.53333333333,0.0,1.0
2024-06-13,1.23,1.28,1.2,1.2,76253,18.45,19.2,18.0,18.0,5083.53333333333,0.0,1.0
2024-06-14,1.19,1.24,1.18,1.23,88844,17.85,18.6,17.7,18.45,5922.93333333333,0.0,1.0
2024-06-17,1.18,1.24,1.15,1.2,224518,17.7,18.6,17.25,18.0,14967.8666666667,0.0,1.0
2024-06-18,1.12,1.21,1.12,1.17,302704,16.8,18.15,16.8,17.55,20180.2666666667,0.0,1.0
2024-06-20,1.15,1.17,1.1,1.15,127354,17.25,17.55,16.5,17.25,8490.26666666667,0.0,1.0
2024-06-21,1.08,1.18,1.06,1.14,258009,16.2,17.7,15.9,17.1,17200.6,0.0,1.0
2024-06-24,1.08,1.1,1.0,1.09,327028,16.2,16.5,15.0,16.35,21801.8666666667,0.0,1.0
2024-06-25,1.25,1.28,1.0802,1.18,756510,18.75,19.2,16.203,17.7,50434,0.0,1.0
2024-06-26,1.21,1.28,1.17,1.26,160799,18.15,19.2,17.55,18.9,10719.9333333333,0.0,1.0
2024-06-27,1.28,1.28,1.2105,1.22,96813,19.2,19.2,18.1575,18.3,6454.2,0.0,1.0
2024-06-28,1.3,1.31,1.26,1.28,110201,19.5,19.65,18.9,19.2,7346.73333333333,0.0,1.0
2024-07-01,1.24,1.29,1.2099,1.29,79245,18.6,19.35,18.1485,19.35,5283,0.0,1.0
2024-07-02,1.23,1.25,1.21,1.25,91427,18.45,18.75,18.15,18.75,6095.13333333333,0.0,1.0
2024-07-03,1.27,1.28,1.23,1.23,49073,19.05,19.2,18.45,18.45,3271.53333333333,0.0,1.0
2024-07-05,1.28,1.28,1.215,1.26,125741,19.2,19.2,18.225,18.9,8382.73333333333,0.0,1.0
2024-07-08,1.25,1.28,1.21,1.28,147777,18.75,19.2,18.15,19.2,9851.8,0.0,1.0
2024-07-09,1.26,1.3,1.2,1.28,163716,18.9,19.5,18.0,19.2,10914.4,0.0,1.0
2024-07-10,1.23,1.27,1.21,1.26,88857,18.45,19.05,18.15,18.9,5923.8,0.0,1.0
2024-07-11,1.21,1.2782,1.18,1.25,195286,18.15,19.173,17.7,18.75,13019.0666666667,0.0,1.0
2024-07-12,1.25,1.26,1.2,1.22,148732,18.75,18.9,18.0,18.3,9915.46666666667,0.0,1.0
2024-07-15,1.24,1.26,1.2,1.24,145436,18.6,18.9,18.0,18.6,9695.73333333333,0.0,1.0
2024-07-16,1.22,1.26,1.18,1.26,185470,18.3,18.9,17.7,18.9,12364.6666666667,0.0,1.0
2024-07-17,1.21,1.25,1.16,1.25,123962,18.15,18.75,17.4,18.75,8264.13333333333,0.0,1.0
2024-07-18,1.15,1.23,1.11,1.23,158791,17.25,18.45,16.65,18.45,10586.0666666667,0.0,1.0
2024-07-19,1.17,1.19,1.15,1.17,62192,17.55,17.85,17.25,17.55,4146.13333333333,0.0,1.0
2024-07-22,1.13,1.19,1.12,1.19,107610,16.95,17.85,16.8,17.85,7174,0.0,1.0
2024-07-23,1.15,1.185,1.13,1.14,99405,17.25,17.775,16.95,17.1,6627,0.0,1.0
2024-07-24,1.15,1.18,1.12,1.18,76247,17.25,17.7,16.8,17.7,5083.13333333333,0.0,1.0
2024-07-25,1.13,1.19,1.12,1.15,191365,16.95,17.85,16.8,17.25,12757.6666666667,0.0,1.0
2024-07-26,1.17,1.175,1.12,1.14,296235,17.55,17.625,16.8,17.1,19749,0.0,1.0
2024-07-29,1.17,1.2,1.13,1.18,192811,17.55,18.0,16.95,17.7,12854.0666666667,0.0,1.0
2024-07-30,1.16,1.2,1.12,1.2,557171,17.4,18.0,16.8,18.0,37144.7333333333,0.0,1.0
2024-07-31,1.14,1.1773,1.12,1.14,91685,17.1,17.6595,16.8,17.1,6112.33333333333,0.0,1.0
2024-08-01,1.13,1.15,1.1,1.13,238252,16.95,17.25,16.5,16.95,15883.4666666667,0.0,1.0
2024-08-02,1.11,1.14,1.1,1.1,62793,16.65,17.1,16.5,16.5,4186.2,0.0,1.0
2024-08-05,1.09,1.1,1.03,1.05,163374,16.35,16.5,15.45,15.75,10891.6,0.0,1.0
2024-08-06,1.09,1.12,1.06,1.09,306277,16.35,16.8,15.9,16.35,20418.4666666667,0.0,1.0
2024-08-07,1.03,1.12,1.01,1.12,275013,15.45,16.8,15.15,16.8,18334.2,0.0,1.0
2024-08-08,1.06,1.06,0.973,1.0,186170,15.9,15.9,14.595,15.0,12411.3333333333,0.0,1.0
2024-08-09,1.09,1.09,1.02,1.05,67524,16.35,16.35,15.3,15.75,4501.6,0.0,1.0
2024-08-12,1.07,1.1,1.05,1.1,183890,16.05,16.5,15.75,16.5,12259.3333333333,0.0,1.0
2024-08-13,1.065,1.0896,1.02,1.05,146081,15.975,16.344,15.3,15.75,9738.73333333333,0.0,1.0
2024-08-14,1.02,1.07,1.02,1.07,66012,15.3,16.05,15.3,16.05,4400.8,0.0,1.0
2024-08-15,1.055,1.07,1.03,1.03,155865,15.825,16.05,15.45,15.45,10391,0.0,1.0
2024-08-16,1.01,1.0699,0.93,1.04,201422,15.15,16.0485,13.95,15.6,13428.1333333333,0.0,1.0
2024-08-19,1.02,1.05,0.99,1.05,179017,15.3,15.75,14.85,15.75,11934.4666666667,0.0,1.0
2024-08-20,1.0,1.0399,0.99,1.0,96356,15.0,15.5985,14.85,15.0,6423.73333333333,0.0,1.0
2024-08-21,1.01,1.05,1.0,1.04,333643,15.15,15.75,15.0,15.6,22242.8666666667,0.0,1.0
2024-08-22,1.01,1.04,1.0,1.03,235718,15.15,15.6,15.0,15.45,15714.5333333333,0.0,1.0
2024-08-23,1.02,1.04,0.9999,1.01,214426,15.3,15.6,14.9985,15.15,14295.0666666667,0.0,1.0
2024-08-26,1.01,1.04,1.0,1.04,155356,15.15,15.6,15.0,15.6,10357.0666666667,0.0,1.0
2024-08-27,1.01,1.05,1.0,1.03,926967,15.15,15.75,15.0,15.45,61797.8,0.0,1.0
2024-08-28,1.0,1.03,0.9701,1.02,271185,15.0,15.45,14.5515,15.3,18079,0.0,1.0
2024-08-29,1.01,1.02,0.98,1.02,225540,15.15,15.3,14.7,15.3,15036,0.0,1.0
2024-08-30,1.01,1.02,1.0,1.02,77453,15.15,15.3,15.0,15.3,5163.53333333333,0.0,1.0
2024-09-03,1.0,1.03,0.995,1.03,431381,15.0,15.45,14.925,15.45,28758.7333333333,0.0,1.0
2024-09-04,0.96,1.0,0.96,1.0,296155,14.4,15.0,14.4,15.0,19743.6666666667,0.0,1.0
2024-09-05,0.9274,0.967,0.92,0.9631,583288,13.911,14.505,13.8,14.4465,38885.8666666667,0.0,1.0
2024-09-06,0.97,0.9967,0.9442,0.9442,219926,14.55,14.9505,14.163,14.163,14661.7333333333,0.0,1.0
2024-09-09,1.06,1.1198,0.97,0.999,511711,15.9,16.797,14.55,14.985,34114.0666666667,0.0,1.0
2024-09-10,1.13,1.14,1.06,1.06,293620,16.95,17.1,15.9,15.9,19574.6666666667,0.0,1.0
2024-09-11,1.31,1.33,1.1,1.13,967664,19.65,19.95,16.5,16.95,64510.9333333333,0.0,1.0
2024-09-12,1.35,1.38,1.3,1.3,565571,20.25,20.7,19.5,19.5,37704.7333333333,0.0,1.0
2024-09-13,1.23,1.38,1.19,1.38,662122,18.45,20.7,17.85,20.7,44141.4666666667,0.0,1.0
2024-09-16,1.31,1.34,1.26,1.28,360926,19.65,20.1,18.9,19.2,24061.7333333333,0.0,1.0
2024-09-17,1.305,1.38,1.27,1.35,349993,19.575,20.7,19.05,20.25,23332.8666666667,0.0,1.0
2024-09-18,1.3,1.35,1.29,1.3,242571,19.5,20.25,19.35,19.5,16171.4,0.0,1.0
2024-09-19,1.28,1.36,1.28,1.36,193598,19.2,20.4,19.2,20.4,12906.5333333333,0.0,1.0
2024-09-20,1.31,1.31,1.26,1.27,306502,19.65,19.65,18.9,19.05,20433.4666666667,0.0,1.0
2024-09-23,1.2,1.34,1.13,1.34,614050,18.0,20.1,16.95,20.1,40936.6666666667,0.0,1.0
2024-09-24,1.145,1.2018,1.09,1.2,446770,17.175,18.027,16.35,18.0,29784.6666666667,0.0,1.0
2024-09-25,1.12,1.1984,1.1,1.13,286211,16.8,17.976,16.5,16.95,19080.7333333333,0.0,1.0
2024-09-26,1.14,1.19,1.12,1.13,218240,17.1,17.85,16.8,16.95,14549.3333333333,0.0,1.0
2024-09-27,1.16,1.18,1.15,1.17,93397,17.4,17.7,17.25,17.55,6226.46666666667,0.0,1.0
2024-09-30,1.27,1.31,1.15,1.15,673829,19.05,19.65,17.25,17.25,44921.9333333333,0.0,1.0
2024-10-01,1.34,1.38,1.19,1.28,723812,20.1,20.7,17.85,19.2,48254.1333333333,0.0,1.0
2024-10-02,1.34,1.35,1.24,1.31,543977,20.1,20.25,18.6,19.65,36265.1333333333,0.0,1.0
2024-10-03,1.33,1.34,1.26,1.32,238148,19.95,20.1,18.9,19.8,15876.5333333333,0.0,1.0
2024-10-04,1.45,1.45,1.275,1.32,502945,21.75,21.75,19.125,19.8,33529.6666666667,0.0,1.0
2024-10-07,1.58,1.64,1.44,1.48,917479,23.7,24.6,21.6,22.2,61165.2666666667,0.0,1.0
2024-10-08,1.48,1.6,1.33,1.56,616443,22.2,24.0,19.95,23.4,41096.2,0.0,1.0
2024-10-09,1.31,1.65,1.2404,1.645,18450965,19.65,24.75,18.606,24.675,1230064.33333333,0.0,1.0
2024-10-10,1.32,1.44,1.28,1.35,1682447,19.8,21.6,19.2,20.25,112163.133333333,0.0,1.0
2024-10-11,1.24,1.33,1.22,1.33,1647989,18.6,19.95,18.3,19.95,109865.933333333,0.0,1.0
2024-10-14,1.19,1.24,1.1,1.23,1118241,17.85,18.6,16.5,18.45,74549.4,0.0,1.0
2024-10-15,1.11,1.178,1.11,1.16,713520,16.65,17.67,16.65,17.4,47568,0.0,1.0
2024-10-16,1.12,1.14,1.05,1.13,768737,16.8,17.1,15.75,16.95,51249.1333333333,0.0,1.0
2024-10-17,1.15,1.166,1.0963,1.11,472582,17.25,17.49,16.4445,16.65,31505.4666666667,0.0,1.0
2024-10-18,1.15,1.168,1.11,1.11,252045,17.25,17.52,16.65,16.65,16803,0.0,1.0
2024-10-21,1.32,1.32,1.14,1.14,2220945,19.8,19.8,17.1,17.1,148063,0.0,1.0
2024-10-22,1.185,1.32,1.16,1.32,531632,17.775,19.8,17.4,19.8,35442.1333333333,0.0,1.0
2024-10-23,1.135,1.2,1.11,1.2,371586,17.025,18.0,16.65,18.0,24772.4,0.0,1.0
2024-10-24,1.1,1.17,1.07,1.14,528419,16.5,17.55,16.05,17.1,35227.9333333333,0.0,1.0
2024-10-25,1.1,1.12,1.06,1.11,390032,16.5,16.8,15.9,16.65,26002.1333333333,0.0,1.0
2024-10-28,1.1,1.1255,1.07,1.1,272893,16.5,16.8825,16.05,16.5,18192.8666666667,0.0,1.0
2024-10-29,1.05,1.1064,1.04,1.1,333931,15.75,16.596,15.6,16.5,22262.0666666667,0.0,1.0
2024-10-30,1.04,1.08,1.03,1.04,252866,15.6,16.2,15.45,15.6,16857.7333333333,0.0,1.0
2024-10-31,1.02,1.0447,0.99,1.04,558924,15.3,15.6705,14.85,15.6,37261.6,0.0,1.0
2024-11-01,1.01,1.02,0.99,0.9988,299761,15.15,15.3,14.85,14.982,19984.0666666667,0.0,1.0
2024-11-04,1.03,1.045,1.004,1.01,249958,15.45,15.675,15.06,15.15,16663.8666666667,0.0,1.0
2024-11-05,1.07,1.09,1.05,1.06,273901,16.05,16.35,15.75,15.9,18260.0666666667,0.0,1.0
2024-11-06,1.08,1.1099,1.06,1.07,215279,16.2,16.6485,15.9,16.05,14351.9333333333,0.0,1.0
2024-11-07,1.11,1.13,1.08,1.09,254935,16.65,16.95,16.2,16.35,16995.6666666667,0.0,1.0
2024-11-08,1.14,1.16,1.11,1.16,294946,17.1,17.4,16.65,17.4,19663.0666666667,0.0,1.0
2024-11-11,1.09,1.15,1.06,1.13,340764,16.35,17.25,15.9,16.95,22717.6,0.0,1.0
2024-11-12,1.11,1.16,1.08,1.1,254723,16.65,17.4,16.2,16.5,16981.5333333333,0.0,1.0
2024-11-13,1.08,1.15,1.06,1.08,278805,16.2,17.25,15.9,16.2,18587,0.0,1.0
2024-11-14,1.05,1.0958,1.04,1.07,148267,15.75,16.437,15.6,16.05,9884.46666666667,0.0,1.0
2024-11-15,0.99,1.0659,0.9757,1.06,435642,14.85,15.9885,14.6355,15.9,29042.8,0.0,1.0
2024-11-18,1.02,1.04,0.99,0.99,346948,15.3,15.6,14.85,14.85,23129.8666666667,0.0,1.0
2024-11-19,1.03,1.06,1.01,1.03,349650,15.45,15.9,15.15,15.45,23310,0.0,1.0
2024-11-20,1.05,1.07,1.03,1.04,170608,15.75,16.05,15.45,15.6,11373.8666666667,0.0,1.0
2024-11-21,1.02,1.08,1.01,1.06,226778,15.3,16.2,15.15,15.9,15118.5333333333,0.0,1.0
2024-11-22,1.08,1.08,1.02,1.03,271976,16.2,16.2,15.3,15.45,18131.7333333333,0.0,1.0
2024-11-25,1.08,1.12,1.06,1.08,275392,16.2,16.8,15.9,16.2,18359.4666666667,0.0,1.0
2024-11-26,1.08,1.1,1.07,1.09,188045,16.2,16.5,16.05,16.35,12536.3333333333,0.0,1.0
2024-11-27,1.07,1.0995,1.05,1.08,182406,16.05,16.4925,15.75,16.2,12160.4,0.0,1.0
2024-11-29,1.05,1.07,1.045,1.06,107922,15.75,16.05,15.675,15.9,7194.8,0.0,1.0
2024-12-02,1.09,1.11,1.05,1.05,275109,16.35,16.65,15.75,15.75,18340.6,0.0,1.0
2024-12-03,1.08,1.1,1.05,1.1,121600,16.2,16.5,15.75,16.5,8106.66666666667,0.0,1.0
2024-12-04,1.02,1.1,1.02,1.05,280522,15.3,16.5,15.3,15.75,18701.4666666667,0.0,1.0
2024-12-05,1.04,1.06,1.01,1.02,152479,15.6,15.9,15.15,15.3,10165.2666666667,0.0,1.0
2024-12-06,1.03,1.06,0.99,1.05,391715,15.45,15.9,14.85,15.75,26114.3333333333,0.0,1.0
2024-12-09,1.02,1.03,0.99,1.02,190769,15.3,15.45,14.85,15.3,12717.9333333333,0.0,1.0
2024-12-10,1.0,1.0495,0.98,1.04,237902,15.0,15.7425,14.7,15.6,15860.1333333333,0.0,1.0
2024-12-11,1.01,1.02,0.98,1.02,241609,15.15,15.3,14.7,15.3,16107.2666666667,0.0,1.0
2024-12-12,1.0,1.03,0.99,1.0,159892,15.0,15.45,14.85,15.0,10659.4666666667,0.0,1.0
2024-12-13,1.02,1.05,0.99,1.03,317047,15.3,15.75,14.85,15.45,21136.4666666667,0.0,1.0
2024-12-16,1.01,1.05,1.0,1.01,287358,15.15,15.75,15.0,15.15,19157.2,0.0,1.0
2024-12-17,1.02,1.05,0.99,1.02,218557,15.3,15.75,14.85,15.3,14570.4666666667,0.0,1.0
2024-12-18,0.97,1.02,0.97,1.02,513406,14.55,15.3,14.55,15.3,34227.0666666667,0.0,1.0
2024-12-19,0.93,1.0,0.924,1.0,402029,13.95,15.0,13.86,15.0,26801.9333333333,0.0,1.0
2024-12-20,0.8723,0.9298,0.801,0.92,950115,13.0845,13.947,12.015,13.8,63341,0.0,1.0
2024-12-23,0.8797,0.9188,0.84,0.89,589729,13.1955,13.782,12.6,13.35,39315.2666666667,0.0,1.0
2024-12-24,0.929,0.94,0.85,0.8928,567736,13.935,14.1,12.75,13.392,37849.0666666667,0.0,1.0
2024-12-26,0.93,0.9581,0.88,0.91,193394,13.95,14.3715,13.2,13.65,12892.9333333333,0.0,1.0
2024-12-27,0.95,0.975,0.93,0.93,179638,14.25,14.625,13.95,13.95,11975.8666666667,0.0,1.0
2024-12-30,0.9948,1.02,0.965,0.965,718143,14.922,15.3,14.475,14.475,47876.2,0.0,1.0
2024-12-31,0.95,1.0,0.94,1.0,316582,14.25,15.0,14.1,15.0,21105.4666666667,0.0,1.0
2025-01-02,0.955,0.9838,0.9419,0.96,155859,14.325,14.757,14.1285,14.4,10390.6,0.0,1.0
2025-01-03,0.97,0.9743,0.94,0.941,89237,14.55,14.6145,14.1,14.115,5949.13333333333,0.0,1.0
2025-01-06,0.9925,1.0092,0.97,0.99,201812,14.8875,15.138,14.55,14.85,13454.1333333333,0.0,1.0
2025-01-07,0.985,1.01,0.97,1.01,161614,14.775,15.15,14.55,15.15,10774.2666666667,0.0,1.0
2025-01-08,0.9728,1.02,0.9621,1.02,205961,14.592,15.3,14.4315,15.3,13730.7333333333,0.0,1.0
2025-01-10,0.98,0.9917,0.95,0.9709,121754,14.7,14.8755,14.25,14.5635,8116.93333333333,0.0,1.0
2025-01-13,0.9296,0.979999,0.9204,0.9718,158615,13.944,14.699985,13.806,14.577,10574.3333333333,0.0,1.0
2025-01-14,0.92,0.96,0.9011,0.93,129825,13.8,14.4,13.5165,13.95,8655,0.0,1.0
2025-01-15,0.94,0.9496,0.9068,0.92,89751,14.1,14.244,13.602,13.8,5983.4,0.0,1.0
2025-01-16,0.925,0.9699,0.92,0.95,114333,13.875,14.5485,13.8,14.25,7622.2,0.0,1.0
2025-01-17,0.9299,0.9676,0.925,0.9316,160152,13.9485,14.514,13.875,13.974,10676.8,0.0,1.0
2025-01-21,0.9221,0.9428,0.9012,0.93,122010,13.8315,14.142,13.518,13.95,8134,0.0,1.0
2025-01-22,0.9548,0.9786,0.93,0.95,195980,14.322,14.679,13.95,14.25,13065.3333333333,0.0,1.0
2025-01-23,0.9332,0.97,0.9,0.97,241049,13.998,14.55,13.5,14.55,16069.9333333333,0.0,1.0
2025-01-24,0.93,0.9434,0.9,0.9151,115845,13.95,14.151,13.5,13.7265,7723,0.0,1.0
2025-01-27,0.928,0.941451,0.91,0.926,56568,13.92,14.121765,13.65,13.89,3771.2,0.0,1.0
2025-01-28,0.9201,0.96,0.913,0.92,178833,13.8015,14.4,13.695,13.8,11922.2,0.0,1.0
2025-01-29,0.9197,0.9499,0.9,0.92,151173,13.7955,14.2485,13.5,13.8,10078.2,0.0,1.0
2025-01-30,0.945,0.9599,0.9022,0.937,128004,14.175,14.3985,13.533,14.055,8533.6,0.0,1.0
2025-01-31,0.93,0.95,0.92,0.94,68990,13.95,14.25,13.8,14.1,4599.33333333333,0.0,1.0
2025-02-03,0.94,0.970099,0.9129,0.92,187930,14.1,14.551485,13.6935,13.8,12528.6666666667,0.0,1.0
2025-02-04,0.9784,0.98,0.93,0.93,64470,14.676,14.7,13.95,13.95,4298,0.0,1.0
2025-02-05,1.08,1.09,0.95,0.97,445664,16.2,16.35,14.25,14.55,29710.9333333333,0.0,1.0
2025-02-06,1.07,1.11,1.03,1.08,340270,16.05,16.65,15.45,16.2,22684.6666666667,0.0,1.0
2025-02-07,1.13,1.14,1.06,1.1,349788,16.95,17.1,15.9,16.5,23319.2,0.0,1.0
2025-02-10,1.09,1.12,1.04,1.11,491426,16.35,16.8,15.6,16.65,32761.7333333333,0.0,1.0
2025-02-11,1.07,1.1,1.0281,1.08,195175,16.05,16.5,15.4215,16.2,13011.6666666667,0.0,1.0
2025-02-12,1.03,1.07,1.03,1.06,111778,15.45,16.05,15.45,15.9,7451.86666666667,0.0,1.0
2025-02-13,1.01,1.025,0.99,1.02,194176,15.15,15.375,14.85,15.3,12945.0666666667,0.0,1.0
2025-02-14,1.07,1.07,1.01,1.01,114439,16.05,16.05,15.15,15.15,7629.26666666667,0.0,1.0
2025-02-18,1.04,1.09,1.02,1.05,224827,15.6,16.35,15.3,15.75,14988.4666666667,0.0,1.0
2025-02-19,1.05,1.05,1.0,1.03,180287,15.75,15.75,15.0,15.45,12019.1333333333,0.0,1.0
2025-02-20,1.03,1.09,1.02,1.05,469651,15.45,16.35,15.3,15.75,31310.0666666667,0.0,1.0
2025-02-21,0.95,1.02,0.95,1.02,228474,14.25,15.3,14.25,15.3,15231.6,0.0,1.0
2025-02-24,0.88,0.9649,0.88,0.955,405788,13.2,14.4735,13.2,14.325,27052.5333333333,0.0,1.0
2025-02-25,0.92,0.9215,0.86,0.8623,187918,13.8,13.8225,12.9,12.9345,12527.8666666667,0.0,1.0
2025-02-26,0.9,0.950512,0.88,0.95,245356,13.5,14.25768,13.2,14.25,16357.0666666667,0.0,1.0
2025-02-27,0.8887,0.91,0.88,0.8903,88075,13.3305,13.65,13.2,13.3545,5871.66666666667,0.0,1.0
2025-02-28,0.8597,0.899,0.85,0.88,253587,12.8955,13.485,12.75,13.2,16905.8,0.0,1.0
2025-03-03,0.7925,0.905,0.7737,0.855,221076,11.8875,13.575,11.6055,12.825,14738.4,0.0,1.0
2025-03-04,0.8,0.86,0.78,0.8,401822,12.0,12.9,11.7,12.0,26788.1333333333,0.0,1.0
2025-03-05,0.8501,0.8529,0.79,0.81,186194,12.7515,12.7935,11.85,12.15,12412.9333333333,0.0,1.0
2025-03-06,0.9761,0.992,0.88,0.88,967577,14.6415,14.88,13.2,13.2,64505.1333333333,0.0,1.0
2025-03-07,0.9278,0.96,0.9122,0.96,132505,13.917,14.4,13.683,14.4,8833.66666666667,0.0,1.0
2025-03-10,0.88,0.916,0.86,0.887,236679,13.2,13.74,12.9,13.305,15778.6,0.0,1.0
2025-03-11,0.8519,0.8898,0.84,0.87,119489,12.7785,13.347,12.6,13.05,7965.93333333333,0.0,1.0
2025-03-12,0.8701,0.89,0.852,0.852,79542,13.0515,13.35,12.78,12.78,5302.8,0.0,1.0
2025-03-13,0.861,0.8899,0.821,0.88,97529,12.915,13.3485,12.315,13.2,6501.93333333333,0.0,1.0
2025-03-14,0.8897,0.89,0.8303,0.84,75448,13.3455,13.35,12.4545,12.6,5029.86666666667,0.0,1.0
2025-03-17,0.89,0.9086,0.831,0.882,149612,13.35,13.629,12.465,13.23,9974.13333333333,0.0,1.0
2025-03-18,0.97,0.9894,0.905,0.91,102711,14.55,14.841,13.575,13.65,6847.4,0.0,1.0
2025-03-19,1.01,1.045,0.9655,0.97,323567,15.15,15.675,14.4825,14.55,21571.1333333333,0.0,1.0
2025-03-20,1.01,1.045,0.99,1.01,132618,15.15,15.675,14.85,15.15,8841.2,0.0,1.0
2025-03-21,1.005,1.01,0.96,1.0,120284,15.075,15.15,14.4,15.0,8018.93333333333,0.0,1.0
2025-03-24,1.03,1.05,1.01,1.02,179744,15.45,15.75,15.15,15.3,11982.9333333333,0.0,1.0
2025-03-25,1.015,1.04,1.01,1.03,118129,15.225,15.6,15.15,15.45,7875.26666666667,0.0,1.0
2025-03-26,1.02,1.055,0.99535,1.01,316449,15.3,15.825,14.93025,15.15,21096.6,0.0,1.0
2025-03-27,1.03,1.05,1.0,1.01,166669,15.45,15.75,15.0,15.15,11111.2666666667,0.0,1.0
2025-03-28,0.95,1.03,0.9499,0.98,289511,14.25,15.45,14.2485,14.7,19300.7333333333,0.0,1.0
2025-03-31,0.9179,1.0,0.9131,0.937,89650,13.7685,15.0,13.6965,14.055,5976.66666666667,0.0,1.0
2025-04-01,0.9076,0.9599,0.9,0.9,112358,13.614,14.3985,13.5,13.5,7490.53333333333,0.0,1.0
2025-04-02,0.93,0.9399,0.9007,0.92,62279,13.95,14.0985,13.5105,13.8,4151.93333333333,0.0,1.0
2025-04-03,0.8998,0.94,0.8857,0.9,118672,13.497,14.1,13.2855,13.5,7911.46666666667,0.0,1.0
2025-04-04,0.861,0.9,0.8446,0.8611,156014,12.915,13.5,12.669,12.9165,10400.9333333333,0.0,1.0
2025-04-07,0.8453,0.94,0.8223,0.86,363649,12.6795,14.1,12.3345,12.9,24243.2666666667,0.0,1.0
2025-04-08,0.8191,0.94,0.8014,0.8875,242769,12.2865,14.1,12.021,13.3125,16184.6,0.0,1.0
2025-04-09,0.7668,0.80525,0.7001,0.8,324432,11.502,12.07875,10.5015,12.0,21628.8,0.0,1.0
2025-04-10,0.7491,0.79,0.71,0.78,200694,11.2365,11.85,10.65,11.7,13379.6,0.0,1.0
2025-04-11,0.7649,0.779,0.7409,0.75,231422,11.4735,11.685,11.1135,11.25,15428.1333333333,0.0,1.0
2025-04-14,0.8001,0.8128,0.76,0.77,196172,12.0015,12.192,11.4,11.55,13078.1333333333,0.0,1.0
2025-04-15,0.8218,0.8349,0.8,0.8,62249,12.327,12.5235,12.0,12.0,4149.93333333333,0.0,1.0
2025-04-16,0.8698,0.8801,0.813,0.82,139277,13.047,13.2015,12.195,12.3,9285.13333333333,0.0,1.0
2025-04-17,0.86,0.9285,0.821,0.87,266974,12.9,13.9275,12.315,13.05,17798.2666666667,0.0,1.0
2025-04-21,0.8,0.85,0.7862,0.85,188012,12.0,12.75,11.793,12.75,12534.1333333333,0.0,1.0
2025-04-22,0.8,0.848024,0.7838,0.848024,72191,12.0,12.72036,11.757,12.72036,4812.73333333333,0.0,1.0
2025-04-23,0.7955,0.835,0.7863,0.8,254890,11.9325,12.525,11.7945,12.0,16992.6666666667,0.0,1.0
2025-04-24,0.8485,0.8499,0.8001,0.8168,101674,12.7275,12.7485,12.0015,12.252,6778.26666666667,0.0,1.0
2025-04-25,0.8417,0.8981,0.8044,0.85,71330,12.6255,13.4715,12.066,12.75,4755.33333333333,0.0,1.0
2025-04-28,0.833,0.8698,0.8249,0.841,43485,12.495,13.047,12.3735,12.615,2899,0.0,1.0
2025-04-29,0.8445,0.857,0.821,0.84,46180,12.6675,12.855,12.315,12.6,3078.66666666667,0.0,1.0
2025-04-30,0.8651,0.9137,0.84,0.8699,76506,12.9765,13.7055,12.6,13.0485,5100.4,0.0,1.0
2025-05-01,0.8518,0.9021,0.843849,0.8838,64596,12.777,13.5315,12.657735,13.257,4306.4,0.0,1.0
2025-05-02,0.8697,0.8797,0.851,0.851,55537,13.0455,13.1955,12.765,12.765,3702.46666666667,0.0,1.0
2025-05-05,0.8875,0.8999,0.8401,0.8521,118377,13.3125,13.4985,12.6015,12.7815,7891.8,0.0,1.0
2025-05-06,0.86,0.8939,0.8397,0.8609,80214,12.9,13.4085,12.5955,12.9135,5347.6,0.0,1.0
2025-05-07,0.8476,0.8933,0.8301,0.851,52386,12.714,13.3995,12.4515,12.765,3492.4,0.0,1.0
2025-05-08,0.8491,0.8699,0.8182,0.8455,118687,12.7365,13.0485,12.273,12.6825,7912.46666666667,0.0,1.0
2025-05-09,0.8588,0.879899,0.8101,0.87,77862,12.882,13.198485,12.1515,13.05,5190.8,0.0,1.0
2025-05-12,0.8905,0.92,0.8608,0.9,129665,13.3575,13.8,12.912,13.5,8644.33333333333,0.0,1.0
2025-05-13,0.8998,0.9196,0.8852,0.91,108769,13.497,13.794,13.278,13.65,7251.26666666667,0.0,1.0
2025-05-14,0.854,0.9392,0.8512,0.91,114751,12.81,14.088,12.768,13.65,7650.06666666667,0.0,1.0
2025-05-15,0.8645,0.9,0.8251,0.8692,369656,12.9675,13.5,12.3765,13.038,24643.7333333333,0.0,1.0
2025-05-16,0.8789,0.909,0.85,0.86,325433,13.1835,13.635,12.75,12.9,21695.5333333333,0.0,1.0
2025-05-19,0.8884,0.8997,0.854,0.8765,282331,13.326,13.4955,12.81,13.1475,18822.0666666667,0.0,1.0
2025-05-20,0.8785,0.8975,0.85,0.89,86674,13.1775,13.4625,12.75,13.35,5778.26666666667,0.0,1.0
2025-05-21,0.8441,0.8876,0.832301,0.8676,75403,12.6615,13.314,12.484515,13.014,5026.86666666667,0.0,1.0
2025-05-22,0.8656,0.869,0.84,0.86,82633,12.984,13.035,12.6,12.9,5508.86666666667,0.0,1.0
2025-05-23,0.863,0.884,0.8401,0.86,129584,12.945,13.26,12.6015,12.9,8638.93333333333,0.0,1.0
2025-05-27,0.8197,0.906,0.8,0.8643,301430,12.2955,13.59,12.0,12.9645,20095.3333333333,0.0,1.0
2025-05-28,0.7866,0.8379,0.7699,0.81,316686,11.799,12.5685,11.5485,12.15,21112.4,0.0,1.0
2025-05-29,0.78,0.8217,0.772,0.781,254010,11.7,12.3255,11.58,11.715,16934,0.0,1.0
2025-05-30,0.761,0.778,0.75,0.778,152422,11.415,11.67,11.25,11.67,10161.4666666667,0.0,1.0
2025-06-02,0.7399,0.7924,0.73,0.77,111437,11.0985,11.886,10.95,11.55,7429.13333333333,0.0,1.0
2025-06-03,0.735,0.7768,0.7302,0.77,252109,11.025,11.652,10.953,11.55,16807.2666666667,0.0,1.0
2025-06-04,0.76,0.7622,0.7401,0.75,152128,11.4,11.433,11.1015,11.25,10141.8666666667,0.0,1.0
2025-06-05,0.775,0.7893,0.7501,0.76,96037,11.625,11.8395,11.2515,11.4,6402.46666666667,0.0,1.0
2025-06-06,0.7865,0.82,0.755,0.78,226416,11.7975,12.3,11.325,11.7,15094.4,0.0,1.0
2025-06-09,0.761,0.7847,0.73,0.735,4279614,11.415,11.7705,10.95,11.025,285307.6,0.0,1.0
2025-06-10,0.81,0.81,0.74,0.757,501159,12.15,12.15,11.1,11.355,33410.6,0.0,1.0
2025-06-11,0.8081,0.8186,0.78,0.7817,229374,12.1215,12.279,11.7,11.7255,15291.6,0.0,1.0
2025-06-12,0.8079,0.8099,0.79,0.805,102046,12.1185,12.1485,11.85,12.075,6803.06666666667,0.0,1.0
2025-06-13,0.8,0.8172,0.7802,0.79,187688,12.0,12.258,11.703,11.85,12512.5333333333,0.0,1.0
2025-06-16,0.7965,0.814,0.79,0.8,166194,11.9475,12.21,11.85,12.0,11079.6,0.0,1.0
2025-06-17,0.79,0.8,0.782,0.79,134558,11.85,12.0,11.73,11.85,8970.53333333333,0.0,1.0
2025-06-18,0.79,0.81,0.78,0.78,95995,11.85,12.15,11.7,11.7,6399.66666666667,0.0,1.0
2025-06-20,0.8398,0.85,0.78,0.8,938662,12.597,12.75,11.7,12.0,62577.4666666667,0.0,1.0
2025-06-23,0.8204,0.85,0.7915,0.8211,224891,12.306,12.75,11.8725,12.3165,14992.7333333333,0.0,1.0
2025-06-24,0.83,0.839899,0.800001,0.8144,95264,12.45,12.598485,12.000015,12.216,6350.93333333333,0.0,1.0
2025-06-25,0.84,0.84,0.81,0.83,64601,12.6,12.6,12.15,12.45,4306.73333333333,0.0,1.0
2025-06-26,0.811,0.84,0.8,0.82,104132,12.165,12.6,12.0,12.3,6942.13333333334,0.0,1.0
2025-06-27,0.77,0.82,0.77,0.82,283049,11.55,12.3,11.55,12.3,18869.9333333333,0.0,1.0
2025-06-30,0.8,0.8,0.78,0.78,102131,12.0,12.0,11.7,11.7,6808.73333333333,0.0,1.0
2025-07-01,0.7928,0.8194,0.79,0.79,110830,11.892,12.291,11.85,11.85,7388.66666666667,0.0,1.0
2025-07-02,0.806,0.83,0.785,0.79,88722,12.09,12.45,11.775,11.85,5914.8,0.0,1.0
2025-07-03,0.8123,0.83,0.81,0.81,27100,12.1845,12.45,12.15,12.15,1806.66666666667,0.0,1.0
2025-07-07,0.815,0.8395,0.81,0.83,121721,12.225,12.5925,12.15,12.45,8114.73333333333,0.0,1.0
2025-07-08,0.8328,0.85,0.8,0.8,135389,12.492,12.75,12.0,12.0,9025.93333333333,0.0,1.0
2025-07-09,0.88,0.88,0.830001,0.8428,405847,13.2,13.2,12.450015,12.642,27056.4666666667,0.0,1.0
2025-07-10,0.8755,0.8998,0.845951,0.87,147928,13.1325,13.497,12.689265,13.05,9861.86666666667,0.0,1.0
2025-07-11,0.8849,0.8899,0.8528,0.88,65260,13.2735,13.3485,12.792,13.2,4350.66666666667,0.0,1.0
2025-07-14,0.829,0.88,0.780001,0.87,297191,12.435,13.2,11.700015,13.05,19812.7333333333,0.0,1.0
2025-07-15,0.8274,0.848,0.81,0.826,48326,12.411,12.72,12.15,12.39,3221.73333333333,0.0,1.0
2025-07-16,0.836,0.87,0.8281,0.84,61857,12.54,13.05,12.4215,12.6,4123.8,0.0,1.0
2025-07-17,0.6018,0.83825,0.3201,0.83,3786223,9.027,12.57375,4.8015,12.45,252414.866666667,0.0,1.0
2025-07-18,0.409,0.6,0.3902,0.58,3663418,6.135,9.0,5.853,8.7,244227.866666667,0.0,1.0
2025-07-21,0.339,0.4235,0.292,0.4137,5973735,5.085,6.3525,4.38,6.2055,398249,0.0,1.0
2025-07-22,0.3514,0.3962,0.33,0.35,1738616,5.271,5.943,4.95,5.25,115907.733333333,0.0,1.0
2025-07-23,0.585,0.6203,0.4542,0.5438,227889404,8.775,9.3045,6.813,8.157,15192626.9333333,0.0,1.0
2025-07-24,0.5388,0.58,0.522,0.5601,6555995,8.082,8.7,7.83,8.4015,437066.333333333,0.0,1.0
2025-07-25,0.4972,0.547,0.48,0.54,2367629,7.458,8.205,7.2,8.1,157841.933333333,0.0,1.0
2025-07-28,0.4451,0.485,0.43,0.48,1379718,6.6765,7.275,6.45,7.2,91981.2,0.0,1.0
2025-07-29,0.48,0.57,0.425,0.425,3605897,7.2,8.55,6.375,6.375,240393.133333333,0.0,1.0
2025-07-30,0.45,0.54,0.4405,0.448,1956906,6.75,8.1,6.6075,6.72,130460.4,0.0,1.0
2025-07-31,0.4166,0.4612,0.4051,0.44,597924,6.249,6.918,6.0765,6.6,39861.6,0.0,1.0
2025-08-01,0.3841,0.42,0.38,0.405,826834,5.7615,6.3,5.7,6.075,55122.2666666667,0.0,1.0
2025-08-04,0.4151,0.4625,0.3995,0.4,858266,6.2265,6.9375,5.9925,6.0,57217.7333333333,0.0,1.0
2025-08-05,0.4267,0.4278,0.4,0.4,450240,6.4005,6.417,6.0,6.0,30016,0.0,1.0
2025-08-06,0.4123,0.4278,0.401,0.427,286508,6.1845,6.417,6.015,6.405,19100.5333333333,0.0,1.0
2025-08-07,0.3831,0.41,0.3691,0.41,611050,5.7465,6.15,5.5365,6.15,40736.6666666667,0.0,1.0
2025-08-08,0.4076,0.42,0.383,0.383,431681,6.114,6.3,5.745,5.745,28778.7333333333,0.0,1.0
2025-08-11,0.403,0.415,0.38,0.393,571912,6.045,6.225,5.7,5.895,38127.4666666667,0.0,1.0
2025-08-12,0.434,0.45,0.3925,0.3945,604932,6.51,6.75,5.8875,5.9175,40328.8,0.0,1.0
2025-08-13,0.445,0.4703,0.43,0.4402,484668,6.675,7.0545,6.45,6.603,32311.2,0.0,1.0
2025-08-14,0.4489,0.47299,0.3969,0.46,352559,6.7335,7.09485,5.9535,6.9,23503.9333333333,0.0,1.0
2025-08-15,0.423,0.46,0.42,0.4462,611206,6.345,6.9,6.3,6.693,40747.0666666667,0.0,1.0
2025-08-18,0.4259,0.4381,0.4116,0.433,433752,6.3885,6.5715,6.174,6.495,28916.8,0.0,1.0
2025-08-19,0.402,0.439,0.391,0.439,525565,6.03,6.585,5.865,6.585,35037.6666666667,0.0,1.0
2025-08-20,0.4076,0.41,0.3949,0.3949,283849,6.114,6.15,5.9235,5.9235,18923.2666666667,0.0,1.0
2025-08-21,0.403,0.4117,0.3932,0.3997,371286,6.045,6.1755,5.898,5.9955,24752.4,0.0,1.0
2025-08-22,0.4072,0.4268,0.3999,0.3999,364924,6.108,6.402,5.9985,5.9985,24328.2666666667,0.0,1.0
2025-08-25,0.4028,0.423,0.3973,0.4056,709842,6.042,6.345,5.9595,6.084,47322.8,0.0,1.0
2025-08-26,0.3953,0.4138,0.3909,0.409,371838,5.9295,6.207,5.8635,6.135,24789.2,0.0,1.0
2025-08-27,0.3866,0.4099,0.3825,0.4,194345,5.799,6.1485,5.7375,6.0,12956.3333333333,0.0,1.0
2025-08-28,0.3874,0.3999,0.361,0.3879,859495,5.811,5.9985,5.415,5.8185,57299.6666666667,0.0,1.0
2025-08-29,0.3675,0.385,0.3487,0.3726,1527981,5.5125,5.775,5.2305,5.589,101865.4,0.0,1.0
2025-09-02,0.3391,0.37,0.33,0.3587,1135924,5.0865,5.55,4.95,5.3805,75728.2666666667,0.0,1.0
2025-09-03,0.3401,0.3568,0.33005,0.3391,476885,5.1015,5.352,4.95075,5.0865,31792.3333333333,0.0,1.0
2025-09-04,0.3503,0.3535,0.33,0.3301,632716,5.2545,5.3025,4.95,4.9515,42181.0666666667,0.0,1.0
2025-09-05,0.346,0.359899,0.3402,0.3503,453325,5.19,5.398485,5.103,5.2545,30221.6666666667,0.0,1.0
2025-09-08,0.3361,0.356,0.331,0.34,804417,5.0415,5.34,4.965,5.1,53627.8,0.0,1.0
2025-09-09,0.3387,0.3499,0.332,0.3327,427498,5.0805,5.2485,4.98,4.9905,28499.8666666667,0.0,1.0
2025-09-10,0.3319,0.354,0.312,0.3525,1130747,4.9785,5.31,4.68,5.2875,75383.1333333333,0.0,1.0
2025-09-11,0.3496,0.355,0.33,0.338,702177,5.244,5.325,4.95,5.07,46811.8,0.0,1.0
2025-09-12,0.3195,0.3488,0.3181,0.34,1392817,4.7925,5.232,4.7715,5.1,92854.4666666667,0.0,1.0
2025-09-15,3.95,4.4282,3.7,4.04,263141,3.95,4.4282,3.7,4.04,263141,0.0,0.0666666666666667
2025-09-16,3.57,4.005,3.52,3.91,176447,3.57,4.005,3.52,3.91,176447,0.0,1.0
2025-09-17,3.61,3.76,3.32,3.56,88870,3.61,3.76,3.32,3.56,88870,0.0,1.0
2025-09-18,3.89,4.2,3.64,3.64,114387,3.89,4.2,3.64,3.64,114387,0.0,1.0
2025-09-19,3.76,4.01,3.66,3.85,57213,3.76,4.01,3.66,3.85,57213,0.0,1.0
2025-09-22,4.39,4.52,3.73,3.73,108393,4.39,4.52,3.73,3.73,108393,0.0,1.0
2025-09-23,3.96,4.5717,3.96,4.45,75807,3.96,4.5717,3.96,4.45,75807,0.0,1.0
2025-09-24,4.0,4.0988,3.8442,3.91,27941,4.0,4.0988,3.8442,3.91,27941,0.0,1.0
2025-09-25,3.73,4.0443,3.73,3.96,46573,3.73,4.0443,3.73,3.96,46573,0.0,1.0
2025-09-26,4.04,4.11,3.9,3.99,99122,4.04,4.11,3.9,3.99,99122,0.0,1.0
2025-09-29,4.2,4.28,3.935,4.05,83611,4.2,4.28,3.935,4.05,83611,0.0,1.0
2025-09-30,3.97,4.45,3.94,4.16,64159,3.97,4.45,3.94,4.16,64159,0.0,1.0
2025-10-01,4.18,4.255,4.04,4.08,30297,4.18,4.255,4.04,4.08,30297,0.0,1.0
2025-10-02,4.07,4.1887,4.0,4.17,10956,4.07,4.1887,4.0,4.17,10956,0.0,1.0
2025-10-03,4.37,4.37,4.07,4.07,25928,4.37,4.37,4.07,4.07,25928,0.0,1.0
2025-10-06,4.35,4.5,4.32,4.43,62578,4.35,4.5,4.32,4.43,62578,0.0,1.0
2025-10-07,4.18,4.345,4.07,4.31,35369,4.18,4.345,4.07,4.31,35369,0.0,1.0
2025-10-08,4.4,4.439,4.19,4.2,21743,4.4,4.439,4.19,4.2,21743,0.0,1.0
2025-10-09,4.36,4.4972,4.22,4.4,35750,4.36,4.4972,4.22,4.4,35750,0.0,1.0
2025-10-10,3.98,4.36,3.98,4.36,51051,3.98,4.36,3.98,4.36,51051,0.0,1.0
2025-10-13,3.96,4.1872,3.9,4.03,28649,3.96,4.1872,3.9,4.03,28649,0.0,1.0
2025-10-14,4.145,4.155,3.88,3.96,24817,4.145,4.155,3.88,3.96,24817,0.0,1.0
2025-10-15,4.11,4.21,4.02,4.21,26079,4.11,4.21,4.02,4.21,26079,0.0,1.0
2025-10-16,3.705,4.1,3.69,4.0,63807,3.705,4.1,3.69,4.0,63807,0.0,1.0
2025-10-17,3.79,3.8582,3.66,3.66,11139,3.79,3.8582,3.66,3.66,11139,0.0,1.0
2025-10-20,4.09,4.1,3.7587,3.81,26935,4.09,4.1,3.7587,3.81,26935,0.0,1.0
2025-10-21,3.925,4.07,3.89,4.07,7766,3.925,4.07,3.89,4.07,7766,0.0,1.0
2025-10-22,3.77,3.97,3.68,3.92,21764,3.77,3.97,3.68,3.92,21764,0.0,1.0
2025-10-23,3.8,3.99,3.66,3.73,23214,3.8,3.99,3.66,3.73,23214,0.0,1.0
2025-10-24,3.9,3.9904,3.81,3.81,33744,3.9,3.9904,3.81,3.81,33744,0.0,1.0
2025-10-27,3.88,3.97,3.77,3.97,34475,3.88,3.97,3.77,3.97,34475,0.0,1.0
2025-10-28,3.9,4.08,3.76,3.94,32011,3.9,4.08,3.76,3.94,32011,0.0,1.0
2025-10-29,3.68,3.9,3.67,3.9,23846,3.68,3.9,3.67,3.9,23846,0.0,1.0
2025-10-30,3.77,3.78,3.61,3.68,19322,3.77,3.78,3.61,3.68,19322,0.0,1.0
2025-10-31,4.07,4.15,3.71,3.71,44102,4.07,4.15,3.71,3.71,44102,0.0,1.0
2025-11-03,4.09,4.17,3.875,4.04,86825,4.09,4.17,3.875,4.04,86825,0.0,1.0
2025-11-04,3.7,4.13,3.7,4.0,37301,3.7,4.13,3.7,4.0,37301,0.0,1.0
2025-11-05,4.07,4.1399,3.72,3.72,23912,4.07,4.1399,3.72,3.72,23912,0.0,1.0
2025-11-06,4.02,4.0438,3.81,4.0,22943,4.02,4.0438,3.81,4.0,22943,0.0,1.0
2025-11-07,3.72,3.96,3.7,3.96,76704,3.72,3.96,3.7,3.96,76704,0.0,1.0
2025-11-10,3.68,3.9082,3.6,3.78,64202,3.68,3.9082,3.6,3.78,64202,0.0,1.0
2025-11-11,3.795,3.915,3.66,3.68,31431,3.795,3.915,3.66,3.68,31431,0.0,1.0
2025-11-12,3.83,4.26,3.7506,4.26,59900,3.83,4.26,3.7506,4.26,59900,0.0,1.0
2025-11-13,3.69,3.98,3.647,3.77,36392,3.69,3.98,3.647,3.77,36392,0.0,1.0
2025-11-14,3.82,4.0,3.6,3.65,44089,3.82,4.0,3.6,3.65,44089,0.0,1.0
2025-11-17,3.34,3.75,3.33,3.63,46797,3.34,3.75,3.33,3.63,46797,0.0,1.0
2025-11-18,3.07,3.4352,3.05,3.31,31349,3.07,3.4352,3.05,3.31,31349,0.0,1.0
2025-11-19,2.86,3.05,2.84,3.03,62448,2.86,3.05,2.84,3.03,62448,0.0,1.0
2025-11-20,2.61,2.9451,2.54,2.93,44692,2.61,2.9451,2.54,2.93,44692,0.0,1.0
2025-11-21,2.72,2.825,2.62,2.69,26440,2.72,2.825,2.62,2.69,26440,0.0,1.0
2025-11-24,0.8999,1.05,0.8,0.82,5072074,0.8999,1.05,0.8,0.82,5072074,0.0,1.0
2025-11-25,0.6,0.8122,0.59,0.7716,1175349,0.6,0.8122,0.59,0.7716,1175349,0.0,1.0
2025-11-26,0.5613,0.65,0.55,0.6069,2399773,0.5613,0.65,0.55,0.6069,2399773,0.0,1.0