date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-14,7.05,8.06,6.7,7.1,36800,846.0,967.200000000001,804.0,852.0,306.666666666667,0.0,1.0
2014-04-15,6.56,6.9,6.55,6.9,35300,787.2,828.0,786.0,828.0,294.166666666667,0.0,1.0
2014-04-16,6.83,7.73,6.7,7.73,46600,819.6,927.6,804.0,927.6,388.333333333333,0.0,1.0
2014-04-17,6.55,6.85,6.28,6.85,24900,786.0,822.0,753.6,822.0,207.5,0.0,1.0
2014-04-21,6.99,7.33,6.42,7.33,55500,838.8,879.6,770.4,879.6,462.5,0.0,1.0
2014-04-22,7.1,7.389,6.402,6.78,27500,852.0,886.68,768.24,813.6,229.166666666667,0.0,1.0
2014-04-23,6.9,7.48,6.8,7.1,132700,828.0,897.6,816.0,852.0,1105.83333333333,0.0,1.0
2014-04-24,6.74,7.08,6.64,6.82,61200,808.8,849.6,796.8,818.4,510,0.0,1.0
2014-04-25,6.65,7.14,6.28,6.7,37100,798.0,856.8,753.6,804.0,309.166666666667,0.0,1.0
2014-04-28,6.71,6.84,6.4875,6.65,14300,805.2,820.8,778.5,798.0,119.166666666667,0.0,1.0
2014-04-29,6.81,6.95,6.62,6.68,8600,817.2,834.0,794.4,801.6,71.6666666666667,0.0,1.0
2014-04-30,6.94,7.089,6.7,6.75,37100,832.8,850.68,804.0,810.0,309.166666666667,0.0,1.0
2014-05-01,6.91,7.0,6.82,6.955,18700,829.2,840.0,818.4,834.6,155.833333333333,0.0,1.0
2014-05-02,6.94,7.04,6.67,6.93,47300,832.8,844.8,800.4,831.6,394.166666666667,0.0,1.0
2014-05-05,6.75,6.89,6.75,6.75,6400,810.0,826.8,810.0,810.0,53.3333333333333,0.0,1.0
2014-05-06,6.84,7.095,6.8,6.81,14300,820.8,851.4,816.0,817.2,119.166666666667,0.0,1.0
2014-05-07,6.74,7.0499,6.71,6.71,27100,808.8,845.988,805.2,805.2,225.833333333333,0.0,1.0
2014-05-08,6.68,6.75,6.5,6.71,21500,801.6,810.0,780.0,805.2,179.166666666667,0.0,1.0
2014-05-09,6.5,6.53,6.41,6.5,14600,780.0,783.6,769.2,780.0,121.666666666667,0.0,1.0
2014-05-12,6.41,6.5,6.266,6.38,24600,769.2,780.0,751.92,765.6,205,0.0,1.0
2014-05-13,6.49,7.1,6.27,6.27,33200,778.8,852.0,752.4,752.4,276.666666666667,0.0,1.0
2014-05-14,6.86,6.86,6.36,6.48,6200,823.2,823.2,763.2,777.6,51.6666666666667,0.0,1.0
2014-05-15,6.46,6.59,6.46,6.59,7100,775.2,790.8,775.2,790.8,59.1666666666667,0.0,1.0
2014-05-16,6.46,6.67,6.46,6.46,1800,775.2,800.4,775.2,775.2,15,0.0,1.0
2014-05-19,6.49,6.619,6.4565,6.4565,2600,778.8,794.28,774.78,774.78,21.6666666666667,0.0,1.0
2014-05-20,6.27,6.5,6.26,6.45,6400,752.4,780.0,751.2,774.0,53.3333333333333,0.0,1.0
2014-05-21,6.35,6.53,6.26,6.28,24800,762.0,783.6,751.2,753.6,206.666666666667,0.0,1.0
2014-05-22,6.25,6.3899,6.04,6.26,39800,750.0,766.788,724.8,751.2,331.666666666667,0.0,1.0
2014-05-23,5.71,6.343,5.05,6.343,39300,685.2,761.16,606.0,761.16,327.5,0.0,1.0
2014-05-27,5.75,6.9,5.53,5.53,36800,690.0,828.0,663.6,663.6,306.666666666667,0.0,1.0
2014-05-28,5.73,6.11,5.41,5.89,9800,687.6,733.2,649.2,706.8,81.6666666666667,0.0,1.0
2014-05-29,5.6,5.9,5.6,5.66,13100,672.0,708.0,672.0,679.2,109.166666666667,0.0,1.0
2014-05-30,5.71,5.75,5.47,5.62,19200,685.2,690.0,656.4,674.4,160,0.0,1.0
2014-06-02,5.67,5.91,5.45,5.91,29400,680.4,709.2,654.0,709.2,245,0.0,1.0
2014-06-03,5.69,5.75,5.57,5.73,36900,682.8,690.0,668.4,687.6,307.5,0.0,1.0
2014-06-04,5.78,5.78,5.44,5.545,21300,693.6,693.6,652.8,665.4,177.5,0.0,1.0
2014-06-05,5.592,5.66,5.31,5.64,14900,671.04,679.2,637.2,676.8,124.166666666667,0.0,1.0
2014-06-06,5.43,5.6,5.37,5.49,16500,651.6,672.0,644.4,658.8,137.5,0.0,1.0
2014-06-09,6.255,6.475,5.4,5.4,26300,750.6,777.0,648.0,648.0,219.166666666667,0.0,1.0
2014-06-10,6.6,6.9999,6.35,6.9999,21500,792.0,839.988,762.0,839.988,179.166666666667,0.0,1.0
2014-06-11,6.61,6.92,6.6,6.92,16000,793.2,830.4,792.0,830.4,133.333333333333,0.0,1.0
2014-06-12,6.89,6.92,6.6001,6.74,22300,826.8,830.4,792.012,808.8,185.833333333333,0.0,1.0
2014-06-13,6.93,6.94,6.691,6.93,14600,831.6,832.8,802.92,831.6,121.666666666667,0.0,1.0
2014-06-16,6.86,7.0,6.752,6.92,24400,823.2,840.0,810.24,830.4,203.333333333333,0.0,1.0
2014-06-17,7.035,7.1,6.79,6.98,18900,844.2,852.0,814.8,837.6,157.5,0.0,1.0
2014-06-18,7.14,7.45,7.1,7.1,42800,856.8,894.0,852.0,852.0,356.666666666667,0.0,1.0
2014-06-19,7.27,7.48,7.2,7.3,43000,872.4,897.6,864.0,876.0,358.333333333333,0.0,1.0
2014-06-20,5.81,7.47,5.81,7.47,114300,697.2,896.4,697.2,896.4,952.5,0.0,1.0
2014-06-23,6.32,6.7899,5.84,6.5,89300,758.4,814.788,700.8,780.0,744.166666666667,0.0,1.0
2014-06-24,5.73,6.32,5.5,6.32,62200,687.6,758.4,660.0,758.4,518.333333333333,0.0,1.0
2014-06-25,5.68,5.996,5.52,5.52,50600,681.6,719.52,662.4,662.4,421.666666666667,0.0,1.0
2014-06-26,5.86,6.1,5.8,5.99,22200,703.2,732.0,696.0,718.8,185,0.0,1.0
2014-06-27,5.79,6.0,5.79,5.86,12900,694.8,720.0,694.8,703.2,107.5,0.0,1.0
2014-06-30,5.8,5.875,5.46,5.86,46100,696.0,705.0,655.2,703.2,384.166666666667,0.0,1.0
2014-07-01,5.62,5.8001,5.5,5.8,44600,674.4,696.012,660.0,696.0,371.666666666667,0.0,1.0
2014-07-02,5.37,5.62,5.25,5.62,33600,644.4,674.4,630.0,674.4,280,0.0,1.0
2014-07-03,5.25,5.56,5.0,5.4,53500,630.0,667.2,600.0,648.0,445.833333333333,0.0,1.0
2014-07-07,5.23,5.3699,5.14,5.14,11700,627.6,644.388,616.8,616.8,97.5,0.0,1.0
2014-07-08,5.3,5.3,5.22,5.22,12800,636.0,636.0,626.4,626.4,106.666666666667,0.0,1.0
2014-07-09,5.52,5.56,5.31,5.51,15600,662.4,667.2,637.2,661.2,130,0.0,1.0
2014-07-10,5.6,5.6,5.47,5.54,7500,672.0,672.0,656.4,664.8,62.5,0.0,1.0
2014-07-11,5.67,5.73,5.55,5.58,33000,680.4,687.6,666.0,669.6,275,0.0,1.0
2014-07-14,5.41,5.54,5.11,5.41,13900,649.2,664.8,613.2,649.2,115.833333333333,0.0,1.0
2014-07-15,5.24,5.58,5.2,5.56,4700,628.8,669.6,624.0,667.2,39.1666666666667,0.0,1.0
2014-07-16,5.26,5.315,5.1,5.16,5400,631.2,637.8,612.0,619.2,45,0.0,1.0
2014-07-17,4.98,5.47,4.98,5.47,37500,597.6,656.4,597.6,656.4,312.5,0.0,1.0
2014-07-18,5.01,5.15,4.96,5.01,6100,601.2,618.0,595.2,601.2,50.8333333333333,0.0,1.0
2014-07-21,5.02,5.14,5.0,5.13,15200,602.4,616.8,600.0,615.6,126.666666666667,0.0,1.0
2014-07-22,5.12,5.22,4.91,5.13,17700,614.4,626.4,589.2,615.6,147.5,0.0,1.0
2014-07-23,5.11,5.12,5.06,5.12,2600,613.2,614.4,607.2,614.4,21.6666666666667,0.0,1.0
2014-07-24,5.07,5.265,5.03,5.24,8700,608.4,631.8,603.6,628.8,72.5,0.0,1.0
2014-07-25,4.8,5.045,4.78,5.04,11100,576.0,605.4,573.6,604.8,92.5,0.0,1.0
2014-07-28,4.28,4.78,4.1045,4.75,31700,513.6,573.6,492.54,570.0,264.166666666667,0.0,1.0
2014-07-29,4.41,4.9978,4.26,4.86,18000,529.2,599.736,511.2,583.2,150,0.0,1.0
2014-07-30,4.16,4.33,4.02,4.29,28700,499.2,519.6,482.4,514.8,239.166666666667,0.0,1.0
2014-07-31,4.03,4.24,4.03,4.18,27600,483.6,508.8,483.6,501.6,230,0.0,1.0
2014-08-01,4.04,4.25,4.01,4.01,10700,484.8,510.0,481.2,481.2,89.1666666666667,0.0,1.0
2014-08-04,3.94,4.02,3.8,4.0,21600,472.8,482.4,456.0,480.0,180,0.0,1.0
2014-08-05,3.72,3.985,3.35,3.78,17800,446.4,478.2,402.0,453.6,148.333333333333,0.0,1.0
2014-08-06,3.75,4.26,3.72,4.26,7300,450.0,511.2,446.4,511.2,60.8333333333333,0.0,1.0
2014-08-07,3.77,3.79,3.65,3.66,9600,452.4,454.8,438.0,439.2,80,0.0,1.0
2014-08-08,3.59,3.907,3.59,3.89,9000,430.8,468.84,430.8,466.8,75,0.0,1.0
2014-08-11,3.45,3.84,3.45,3.84,18400,414.0,460.8,414.0,460.8,153.333333333333,0.0,1.0
2014-08-12,3.46,3.63,3.4,3.45,19400,415.2,435.6,408.0,414.0,161.666666666667,0.0,1.0
2014-08-13,4.52,4.74,3.75,3.75,60200,542.4,568.8,450.0,450.0,501.666666666667,0.0,1.0
2014-08-14,5.07,7.3,4.64,4.95,991800,608.4,876.0,556.8,594.0,8265,0.0,1.0
2014-08-15,5.044,5.61,4.9,5.01,148300,605.28,673.2,588.0,601.2,1235.83333333333,0.0,1.0
2014-08-18,5.15,5.32,4.95,5.12,42400,618.0,638.4,594.0,614.4,353.333333333333,0.0,1.0
2014-08-19,4.84,5.25,4.8001,5.25,86400,580.8,630.0,576.012,630.0,720,0.0,1.0
2014-08-20,4.48,4.99,4.44,4.99,51000,537.6,598.8,532.8,598.8,425,0.0,1.0
2014-08-21,4.67,4.8,4.545,4.55,19600,560.4,576.0,545.4,546.0,163.333333333333,0.0,1.0
2014-08-22,4.49,4.89,4.4,4.67,42300,538.8,586.8,528.0,560.4,352.5,0.0,1.0
2014-08-25,4.3,4.57,4.25,4.57,20700,516.0,548.4,510.0,548.4,172.5,0.0,1.0
2014-08-26,4.07,4.3299,3.91,4.26,42700,488.4,519.588,469.2,511.2,355.833333333333,0.0,1.0
2014-08-27,4.07,4.1,3.6601,4.08,41400,488.4,492.0,439.212,489.6,345,0.0,1.0
2014-08-28,4.29,4.49,3.94,3.94,20100,514.8,538.8,472.8,472.8,167.5,0.0,1.0
2014-08-29,4.34,4.6399,4.01,4.37,34100,520.8,556.788,481.2,524.4,284.166666666667,0.0,1.0
2014-09-02,4.28,4.3674,4.1001,4.31,15500,513.6,524.088,492.012,517.2,129.166666666667,0.0,1.0
2014-09-03,4.34,4.39,3.98,4.21,25900,520.8,526.8,477.6,505.2,215.833333333333,0.0,1.0
2014-09-04,4.3084,4.3699,4.25,4.28,14400,517.008,524.388,510.0,513.6,120,0.0,1.0
2014-09-05,4.15,4.47,4.1,4.3001,22000,498.0,536.4,492.0,516.012,183.333333333333,0.0,1.0
2014-09-08,4.14,4.21,4.02,4.21,9800,496.8,505.2,482.4,505.2,81.6666666666667,0.0,1.0
2014-09-09,4.06,4.2499,3.95,3.97,13500,487.2,509.988,474.0,476.4,112.5,0.0,1.0
2014-09-10,4.05,4.1,3.981,4.03,18900,486.0,492.0,477.72,483.6,157.5,0.0,1.0
2014-09-11,3.96,4.01,3.88,4.01,22100,475.2,481.2,465.6,481.2,184.166666666667,0.0,1.0
2014-09-12,4.1,4.1,3.8,3.82,19900,492.0,492.0,456.0,458.4,165.833333333333,0.0,1.0
2014-09-15,3.95,4.155,3.8301,4.155,28600,474.0,498.6,459.612,498.6,238.333333333333,0.0,1.0
2014-09-16,3.92,3.95,3.79,3.91,10500,470.4,474.0,454.8,469.2,87.5,0.0,1.0
2014-09-17,3.99,4.2,3.9,3.96,8900,478.8,504.0,468.0,475.2,74.1666666666667,0.0,1.0
2014-09-18,3.88,4.2399,3.88,4.2399,23200,465.6,508.788,465.6,508.788,193.333333333333,0.0,1.0
2014-09-19,3.91,3.95,3.761,3.91,25300,469.2,474.0,451.32,469.2,210.833333333333,0.0,1.0
2014-09-22,3.61,4.0,3.61,3.95,55900,433.2,480.0,433.2,474.0,465.833333333333,0.0,1.0
2014-09-23,3.77,3.97,3.72,3.72,20100,452.4,476.4,446.4,446.4,167.5,0.0,1.0
2014-09-24,3.5,3.93,3.5,3.83,69909,420.0,471.6,420.0,459.6,582.575,0.0,1.0
2014-09-25,3.59,3.8,3.54,3.6,34917,430.8,456.0,424.8,432.0,290.975,0.0,1.0
2014-09-26,3.94,4.12,3.51,3.51,86134,472.8,494.4,421.2,421.2,717.783333333333,0.0,1.0
2014-09-29,3.99,4.0,3.6396,3.6396,20430,478.8,480.0,436.752,436.752,170.25,0.0,1.0
2014-09-30,4.22,4.28,3.8,4.0,56376,506.4,513.6,456.0,480.0,469.8,0.0,1.0
2014-10-01,4.52,4.69,4.01,4.07,83667,542.4,562.8,481.2,488.4,697.225,0.0,1.0
2014-10-02,4.83,4.98,4.49,4.49,29645,579.6,597.6,538.8,538.8,247.041666666667,0.0,1.0
2014-10-03,4.74,5.2,4.71,4.78,65197,568.8,624.0,565.2,573.6,543.308333333333,0.0,1.0
2014-10-06,4.56,5.005,4.5201,4.78,8193,547.2,600.6,542.412,573.6,68.275,0.0,1.0
2014-10-07,4.33,4.5603,4.25,4.44,17507,519.6,547.236,510.0,532.8,145.891666666667,0.0,1.0
2014-10-08,4.4,4.68,4.3,4.31,13793,528.0,561.6,516.0,517.2,114.941666666667,0.0,1.0
2014-10-09,4.63,4.77,4.3,4.37,51381,555.6,572.4,516.0,524.4,428.175,0.0,1.0
2014-10-10,4.73,4.8,4.121,4.64,36448,567.6,576.0,494.52,556.8,303.733333333333,0.0,1.0
2014-10-13,4.57,4.75,4.0201,4.74,28057,548.4,570.0,482.412,568.8,233.808333333333,0.0,1.0
2014-10-14,4.49,4.62,4.34,4.46,10029,538.8,554.4,520.8,535.2,83.575,0.0,1.0
2014-10-15,4.5,4.62,4.2,4.39,6446,540.0,554.4,504.0,526.8,53.7166666666667,0.0,1.0
2014-10-16,4.75,4.75,4.5,4.51,11944,570.0,570.0,540.0,541.2,99.5333333333333,0.0,1.0
2014-10-17,4.72,4.77,4.5,4.61,15301,566.4,572.4,540.0,553.2,127.508333333333,0.0,1.0
2014-10-20,4.49,4.738,4.42,4.69,42129,538.8,568.56,530.4,562.8,351.075,0.0,1.0
2014-10-21,4.3,4.6,4.01,4.6,55831,516.0,552.0,481.2,552.0,465.258333333333,0.0,1.0
2014-10-22,4.36,4.5,4.1,4.33,47947,523.2,540.0,492.0,519.6,399.558333333333,0.0,1.0
2014-10-23,4.12,4.39,4.0601,4.39,11662,494.4,526.8,487.212,526.8,97.1833333333333,0.0,1.0
2014-10-24,3.96,4.12,3.95,4.05,22675,475.2,494.4,474.0,486.0,188.958333333333,0.0,1.0
2014-10-27,4.1399,4.1399,3.9934,3.9934,233,496.788,496.788,479.208,479.208,1.94166666666667,0.0,1.0
2014-10-28,4.12,4.22,4.12,4.22,10595,494.4,506.4,494.4,506.4,88.2916666666667,0.0,1.0
2014-10-29,4.36,4.38,4.12,4.18,5193,523.2,525.6,494.4,501.6,43.275,0.0,1.0
2014-10-30,4.76,4.85,4.23,4.2422,36551,571.2,582.0,507.6,509.064,304.591666666667,0.0,1.0
2014-10-31,4.85,5.1,4.249,4.72,74490,582.0,612.0,509.88,566.4,620.75,0.0,1.0
2014-11-03,4.95,5.15,4.82,5.0399,25163,594.0,618.0,578.4,604.788,209.691666666667,0.0,1.0
2014-11-04,4.99,5.07,4.81,4.94,6857,598.8,608.4,577.2,592.8,57.1416666666667,0.0,1.0
2014-11-05,5.099,5.19,4.99,5.06,28858,611.88,622.8,598.8,607.2,240.483333333333,0.0,1.0
2014-11-06,5.46,5.46,5.05,5.05,13699,655.2,655.2,606.0,606.0,114.158333333333,0.0,1.0
2014-11-07,5.51,5.899,5.28,5.55,26463,661.2,707.88,633.6,666.0,220.525,0.0,1.0
2014-11-10,5.75,5.949,5.586,5.59,16677,690.0,713.88,670.32,670.8,138.975,0.0,1.0
2014-11-11,5.72,5.95,5.25,5.55,38357,686.4,714.0,630.0,666.0,319.641666666667,0.0,1.0
2014-11-12,5.71,6.08,5.65,5.77,36528,685.2,729.6,678.0,692.4,304.4,0.0,1.0
2014-11-13,5.93,6.07,5.76,5.761,15740,711.6,728.4,691.2,691.32,131.166666666667,0.0,1.0
2014-11-14,6.08,6.08,5.7876,5.93,33891,729.6,729.6,694.512,711.6,282.425,0.0,1.0
2014-11-17,5.82,5.99,5.51,5.93,20525,698.4,718.8,661.2,711.6,171.041666666667,0.0,1.0
2014-11-18,5.68,5.8,5.3,5.8,20259,681.6,696.0,636.0,696.0,168.825,0.0,1.0
2014-11-19,5.51,5.61,5.411,5.61,3642,661.2,673.2,649.32,673.2,30.35,0.0,1.0
2014-11-20,5.22,5.539,5.22,5.5,8199,626.4,664.68,626.4,660.0,68.325,0.0,1.0
2014-11-21,5.21,5.39,5.21,5.2201,6308,625.2,646.8,625.2,626.412,52.5666666666667,0.0,1.0
2014-11-24,4.91,5.175,4.641,5.13,30946,589.2,621.0,556.92,615.6,257.883333333333,0.0,1.0
2014-11-25,5.04,5.287,4.9,4.9,7394,604.8,634.44,588.0,588.0,61.6166666666667,0.0,1.0
2014-11-26,5.04,5.04,5.04,5.04,30,604.8,604.8,604.8,604.8,0.25,0.0,1.0
2014-11-28,5.7099,5.7099,4.98,5.05,810,685.188,685.188,597.6,606.0,6.75,0.0,1.0
2014-12-01,5.19,5.8,4.91,5.8,13608,622.8,696.0,589.2,696.0,113.4,0.0,1.0
2014-12-02,4.92,5.24,4.9101,4.9101,15785,590.4,628.8,589.212,589.212,131.541666666667,0.0,1.0
2014-12-03,4.94,5.1899,4.9,4.9,15537,592.8,622.788,588.0,588.0,129.475,0.0,1.0
2014-12-04,4.68,4.97,4.46,4.97,17476,561.6,596.4,535.2,596.4,145.633333333333,0.0,1.0
2014-12-05,4.7775,4.93,4.5,4.53,12317,573.3,591.6,540.0,543.6,102.641666666667,0.0,1.0
2014-12-08,4.6,4.71,4.4415,4.67,3386,552.0,565.2,532.98,560.4,28.2166666666667,0.0,1.0
2014-12-09,5.26,5.33,4.2,4.44,13241,631.2,639.6,504.0,532.8,110.341666666667,0.0,1.0
2014-12-10,5.13,5.23,4.8,5.2,17711,615.6,627.6,576.0,624.0,147.591666666667,0.0,1.0
2014-12-11,5.17,5.37,5.0,5.13,6606,620.4,644.4,600.0,615.6,55.05,0.0,1.0
2014-12-12,6.0,6.0,4.5561,5.06,75458,720.0,720.0,546.732,607.2,628.816666666667,0.0,1.0
2014-12-15,6.24,6.42,5.81,6.0,39526,748.8,770.4,697.2,720.0,329.383333333333,0.0,1.0
2014-12-16,6.15,6.18,5.3001,5.3001,16698,738.0,741.6,636.012,636.012,139.15,0.0,1.0
2014-12-17,6.21,6.4,6.2,6.2,16599,745.2,768.0,744.0,744.0,138.325,0.0,1.0
2014-12-18,6.21,6.35,5.5,6.29,27198,745.2,762.0,660.0,754.8,226.65,0.0,1.0
2014-12-19,6.01,6.18,5.81,6.18,39068,721.2,741.6,697.2,741.6,325.566666666667,0.0,1.0
2014-12-22,6.09,6.18,5.91,6.04,3216,730.8,741.6,709.2,724.8,26.8,0.0,1.0
2014-12-23,6.45,6.45,5.8015,6.15,25554,774.0,774.0,696.18,738.0,212.95,0.0,1.0
2014-12-24,6.4499,6.45,6.01,6.45,5563,773.988,774.0,721.2,774.0,46.3583333333333,0.0,1.0
2014-12-26,6.4499,6.45,6.4399,6.4399,710,773.988,774.0,772.788,772.788,5.91666666666667,0.0,1.0
2014-12-29,6.4499,6.45,6.0778,6.2124,2697,773.988,774.0,729.336,745.488,22.475,0.0,1.0
2014-12-30,6.425,6.44,6.425,6.44,1100,771.0,772.8,771.0,772.8,9.16666666666667,0.0,1.0
2014-12-31,6.22,6.42,6.02,6.42,6013,746.4,770.4,722.4,770.4,50.1083333333333,0.0,1.0
2015-01-02,6.42,6.43,6.22,6.22,2864,770.4,771.6,746.4,746.4,23.8666666666667,0.0,1.0
2015-01-05,6.39,6.43,6.11,6.43,2776,766.8,771.6,733.2,771.6,23.1333333333333,0.0,1.0
2015-01-06,6.725,7.29,6.68,7.08,41096,807.0,874.8,801.6,849.6,342.466666666667,0.0,1.0
2015-01-07,7.38,7.99,6.854,6.96,43284,885.6,958.8,822.48,835.2,360.7,0.0,1.0
2015-01-08,8.08,8.25,7.5999,7.61,69512,969.6,990.0,911.988,913.2,579.266666666667,0.0,1.0
2015-01-09,7.81,8.08,7.5,8.0,28487,937.2,969.6,900.0,960.0,237.391666666667,0.0,1.0
2015-01-12,8.19,8.19,7.51,8.0,31217,982.8,982.8,901.2,960.0,260.141666666667,0.0,1.0
2015-01-13,7.83,8.25,7.61,8.23,31672,939.6,990.0,913.2,987.6,263.933333333333,0.0,1.0
2015-01-14,8.08,8.24,7.6501,7.6501,20558,969.6,988.8,918.012,918.012,171.316666666667,0.0,1.0
2015-01-15,7.76,8.12,7.56,8.12,16880,931.2,974.4,907.2,974.4,140.666666666667,0.0,1.0
2015-01-16,7.89,7.9,7.5,7.9,9866,946.8,948.0,900.0,948.0,82.2166666666667,0.0,1.0
2015-01-20,7.77,8.09,7.72,7.74,9350,932.4,970.8,926.4,928.8,77.9166666666667,0.0,1.0
2015-01-21,7.97,7.9999,7.75,7.9999,9050,956.4,959.988,930.0,959.988,75.4166666666667,0.0,1.0
2015-01-22,7.96,8.03,7.75,7.78,10547,955.2,963.6,930.0,933.6,87.8916666666667,0.0,1.0
2015-01-23,8.25,8.25,7.9,8.04,20889,990.0,990.0,948.0,964.8,174.075,0.0,1.0
2015-01-26,8.0,8.25,7.8628,8.25,36267,960.0,990.0,943.536,990.0,302.225,0.0,1.0
2015-01-27,8.13,8.18,8.0,8.0,2154,975.6,981.6,960.0,960.0,17.95,0.0,1.0
2015-01-28,8.11,8.21,7.8635,8.086,8900,973.2,985.200000000001,943.62,970.320000000001,74.1666666666667,0.0,1.0
2015-01-29,8.1,8.18,7.92,7.93,9672,972.0,981.6,950.4,951.6,80.6,0.0,1.0
2015-01-30,7.76,8.18,7.72,8.15,8000,931.2,981.6,926.4,978.0,66.6666666666667,0.0,1.0
2015-02-02,8.23,8.24,7.6,7.6,20590,987.6,988.8,912.0,912.0,171.583333333333,0.0,1.0
2015-02-03,8.22,8.25,8.0101,8.25,32908,986.400000000001,990.0,961.212,990.0,274.233333333333,0.0,1.0
2015-02-04,8.13,8.24,8.0101,8.09,7250,975.6,988.8,961.212,970.8,60.4166666666667,0.0,1.0
2015-02-05,8.16,8.25,8.0844,8.23,27856,979.2,990.0,970.128,987.6,232.133333333333,0.0,1.0
2015-02-06,8.24,8.25,8.12,8.13,4487,988.8,990.0,974.4,975.6,37.3916666666667,0.0,1.0
2015-02-09,8.24,8.25,8.14,8.25,19405,988.8,990.0,976.800000000001,990.0,161.708333333333,0.0,1.0
2015-02-10,7.9,8.25,7.84,8.25,24425,948.0,990.0,940.8,990.0,203.541666666667,0.0,1.0
2015-02-11,7.49,7.95,7.22,7.7203,5903,898.8,954.0,866.4,926.436,49.1916666666667,0.0,1.0
2015-02-12,6.68,7.38,6.57,7.38,32333,801.6,885.6,788.4,885.6,269.441666666667,0.0,1.0
2015-02-13,6.62,7.0592,6.35,6.81,24908,794.4,847.104,762.0,817.2,207.566666666667,0.0,1.0
2015-02-17,6.205,6.69,6.01,6.34,42532,744.6,802.8,721.2,760.8,354.433333333333,0.0,1.0
2015-02-18,5.98,6.1,5.68,6.09,38732,717.6,732.0,681.6,730.8,322.766666666667,0.0,1.0
2015-02-19,6.33,6.9885,5.87,5.87,10517,759.6,838.62,704.4,704.4,87.6416666666667,0.0,1.0
2015-02-20,6.63,6.8,6.3101,6.33,16525,795.6,816.0,757.212,759.6,137.708333333333,0.0,1.0
2015-02-23,7.84,8.1399,6.839,6.839,60328,940.8,976.788,820.68,820.68,502.733333333333,0.0,1.0
2015-02-24,7.98,8.25,7.7001,7.95,32829,957.6,990.0,924.012,954.0,273.575,0.0,1.0
2015-02-25,8.17,8.4399,7.6935,7.71,20690,980.4,1012.788,923.22,925.2,172.416666666667,0.0,1.0
2015-02-26,8.1,8.25,8.05,8.25,8764,972.0,990.0,966.0,990.0,73.0333333333333,0.0,1.0
2015-02-27,8.23,8.345,7.91,8.1601,32752,987.6,1001.4,949.2,979.212,272.933333333333,0.0,1.0
2015-03-02,8.24,8.24,7.95,8.2,14687,988.8,988.8,954.0,984.0,122.391666666667,0.0,1.0
2015-03-03,7.58,8.46,7.46,8.34,23131,909.6,1015.2,895.2,1000.8,192.758333333333,0.0,1.0
2015-03-04,8.02,8.02,6.875,7.53,9196,962.4,962.4,825.0,903.6,76.6333333333333,0.0,1.0
2015-03-05,7.9762,8.2025,7.85,8.05,23841,957.144,984.300000000001,942.0,966.0,198.675,0.0,1.0
2015-03-06,8.12,8.16,7.8,7.94,20553,974.4,979.2,936.0,952.8,171.275,0.0,1.0
2015-03-09,8.14,8.25,7.91,8.0,9463,976.800000000001,990.0,949.2,960.0,78.8583333333333,0.0,1.0
2015-03-10,8.089,8.1,7.8529,7.95,5305,970.680000000001,972.0,942.348,954.0,44.2083333333333,0.0,1.0
2015-03-11,7.98,8.26,7.93,8.25,22441,957.6,991.2,951.6,990.0,187.008333333333,0.0,1.0
2015-03-12,7.99,8.14,7.93,7.9301,6724,958.8,976.800000000001,951.6,951.612,56.0333333333333,0.0,1.0
2015-03-13,8.02,8.1699,7.92,8.1699,7971,962.4,980.388,950.4,980.388,66.425,0.0,1.0
2015-03-16,8.02,8.2399,7.94,7.952,14689,962.4,988.788,952.8,954.24,122.408333333333,0.0,1.0
2015-03-17,8.2201,8.25,8.1,8.1077,21145,986.412,990.0,972.0,972.924,176.208333333333,0.0,1.0
2015-03-18,9.23,9.7,8.2445,8.25,382890,1107.6,1164.0,989.34,990.0,3190.75,0.0,1.0
2015-03-19,10.66,10.87,8.94,9.56,352224,1279.2,1304.4,1072.8,1147.2,2935.2,0.0,1.0
2015-03-20,10.25,10.6,9.84,10.52,240794,1230.0,1272.0,1180.8,1262.4,2006.61666666667,0.0,1.0
2015-03-23,9.84,10.23,9.71,10.0,178044,1180.8,1227.6,1165.2,1200.0,1483.7,0.0,1.0
2015-03-24,9.9,10.0,9.63,9.89,51703,1188.0,1200.0,1155.6,1186.8,430.858333333333,0.0,1.0
2015-03-25,9.58,9.89,9.31,9.83,54837,1149.6,1186.8,1117.2,1179.6,456.975,0.0,1.0
2015-03-26,9.98,10.0,9.0,9.5,60319,1197.6,1200.0,1080.0,1140.0,502.658333333333,0.0,1.0
2015-03-27,9.73,10.28,9.45,10.0,115394,1167.6,1233.6,1134.0,1200.0,961.616666666667,0.0,1.0
2015-03-30,9.5,9.71,9.0884,9.71,56737,1140.0,1165.2,1090.608,1165.2,472.808333333333,0.0,1.0
2015-03-31,9.01,9.25,8.8,9.24,85177,1081.2,1110.0,1056.0,1108.8,709.808333333333,0.0,1.0
2015-04-01,8.05,9.24,7.31,8.83,140822,966.0,1108.8,877.2,1059.6,1173.51666666667,0.0,1.0
2015-04-02,7.25,8.02,7.03,7.74,179690,870.0,962.4,843.6,928.8,1497.41666666667,0.0,1.0
2015-04-06,6.5,7.5,6.46,7.5,306472,780.0,900.0,775.2,900.0,2553.93333333333,0.0,1.0
2015-04-07,6.18,6.61,6.18,6.6,2255403,741.6,793.2,741.6,792.0,18795.025,0.0,1.0
2015-04-08,6.44,6.64,6.26,6.26,700299,772.8,796.8,751.2,751.2,5835.825,0.0,1.0
2015-04-09,6.39,6.65,6.33,6.5,279578,766.8,798.0,759.6,780.0,2329.81666666667,0.0,1.0
2015-04-10,6.59,6.71,6.4,6.5,331399,790.8,805.2,768.0,780.0,2761.65833333333,0.0,1.0
2015-04-13,6.72,6.85,6.5,6.81,400723,806.4,822.0,780.0,817.2,3339.35833333333,0.0,1.0
2015-04-14,6.44,6.78,6.42,6.72,346990,772.8,813.6,770.4,806.4,2891.58333333333,0.0,1.0
2015-04-15,6.44,6.67,6.4,6.47,178454,772.8,800.4,768.0,776.4,1487.11666666667,0.0,1.0
2015-04-16,6.32,6.59,6.25,6.47,206836,758.4,790.8,750.0,776.4,1723.63333333333,0.0,1.0
2015-04-17,6.09,6.444,6.09,6.35,353410,730.8,773.28,730.8,762.0,2945.08333333333,0.0,1.0
2015-04-20,5.9,6.24,5.66,6.12,320645,708.0,748.8,679.2,734.4,2672.04166666667,0.0,1.0
2015-04-21,6.19,6.27,5.71,5.87,274002,742.8,752.4,685.2,704.4,2283.35,0.0,1.0
2015-04-22,5.99,6.41,5.94,6.27,235658,718.8,769.2,712.8,752.4,1963.81666666667,0.0,1.0
2015-04-23,6.2,6.2905,5.87,5.95,253250,744.0,754.86,704.4,714.0,2110.41666666667,0.0,1.0
2015-04-24,6.27,6.385,6.0501,6.2,221940,752.4,766.2,726.012,744.0,1849.5,0.0,1.0
2015-04-27,5.94,6.37,5.9,6.24,319686,712.8,764.4,708.0,748.8,2664.05,0.0,1.0
2015-04-28,6.06,6.53,5.91,6.49,329485,727.2,783.6,709.2,778.8,2745.70833333333,0.0,1.0
2015-04-29,5.99,6.175,5.95,6.05,204832,718.8,741.0,714.0,726.0,1706.93333333333,0.0,1.0
2015-04-30,5.96,6.1,5.88,6.0,364839,715.2,732.0,705.6,720.0,3040.325,0.0,1.0
2015-05-01,5.98,6.06,5.88,5.97,186010,717.6,727.2,705.6,716.4,1550.08333333333,0.0,1.0
2015-05-04,6.0,6.27,5.92,5.98,110403,720.0,752.4,710.4,717.6,920.025,0.0,1.0
2015-05-05,6.13,6.15,5.95,6.0,74605,735.6,738.0,714.0,720.0,621.708333333333,0.0,1.0
2015-05-06,6.03,6.21,5.97,6.15,96423,723.6,745.2,716.4,738.0,803.525,0.0,1.0
2015-05-07,6.09,6.2,5.86,6.2,133976,730.8,744.0,703.2,744.0,1116.46666666667,0.0,1.0
2015-05-08,6.09,6.158,6.02,6.14,100572,730.8,738.96,722.4,736.8,838.1,0.0,1.0
2015-05-11,6.1,6.28,6.037,6.08,139164,732.0,753.6,724.44,729.6,1159.7,0.0,1.0
2015-05-12,6.32,6.38,6.02,6.02,150360,758.4,765.6,722.4,722.4,1253,0.0,1.0
2015-05-13,6.29,6.5799,6.222,6.35,165008,754.8,789.588,746.64,762.0,1375.06666666667,0.0,1.0
2015-05-14,6.06,6.51,5.83,6.27,142181,727.2,781.2,699.6,752.4,1184.84166666667,0.0,1.0
2015-05-15,6.15,6.248,5.9,6.02,302960,738.0,749.76,708.0,722.4,2524.66666666667,0.0,1.0
2015-05-18,6.37,6.4044,6.16,6.23,156226,764.4,768.528,739.2,747.6,1301.88333333333,0.0,1.0
2015-05-19,6.13,6.42,6.0,6.34,153996,735.6,770.4,720.0,760.8,1283.3,0.0,1.0
2015-05-20,6.15,6.19,5.96,6.1132,119250,738.0,742.8,715.2,733.584,993.75,0.0,1.0
2015-05-21,6.07,6.2788,6.0,6.19,123716,728.4,753.456,720.0,742.8,1030.96666666667,0.0,1.0
2015-05-22,6.08,6.7,5.95,6.17,594853,729.6,804.0,714.0,740.4,4957.10833333333,0.0,1.0
2015-05-26,5.95,6.6,5.88,6.57,1537274,714.0,792.0,705.6,788.4,12810.6166666667,0.0,1.0
2015-05-27,5.89,6.02,5.81,5.99,276198,706.8,722.4,697.2,718.8,2301.65,0.0,1.0
2015-05-28,5.93,5.99,5.68,5.88,234247,711.6,718.8,681.6,705.6,1952.05833333333,0.0,1.0
2015-05-29,5.95,5.99,5.81,5.96,145370,714.0,718.8,697.2,715.2,1211.41666666667,0.0,1.0
2015-06-01,5.75,6.02,5.7,6.02,215464,690.0,722.4,684.0,722.4,1795.53333333333,0.0,1.0
2015-06-02,5.02,5.7041,4.9,5.68,652582,602.4,684.492,588.0,681.6,5438.18333333333,0.0,1.0
2015-06-03,5.01,5.1485,4.71,5.0,404931,601.2,617.82,565.2,600.0,3374.425,0.0,1.0
2015-06-04,4.79,5.03,4.79,5.01,165018,574.8,603.6,574.8,601.2,1375.15,0.0,1.0
2015-06-05,4.83,5.1,4.6,4.7,235304,579.6,612.0,552.0,564.0,1960.86666666667,0.0,1.0
2015-06-08,4.65,4.985,4.64,4.8,133162,558.0,598.2,556.8,576.0,1109.68333333333,0.0,1.0
2015-06-09,4.75,4.86,4.62,4.7,107928,570.0,583.2,554.4,564.0,899.4,0.0,1.0
2015-06-10,4.71,4.83,4.65,4.73,112388,565.2,579.6,558.0,567.6,936.566666666667,0.0,1.0
2015-06-11,4.74,4.81,4.63,4.71,106663,568.8,577.2,555.6,565.2,888.858333333333,0.0,1.0
2015-06-12,4.7,4.84,4.68,4.76,63447,564.0,580.8,561.6,571.2,528.725,0.0,1.0
2015-06-15,4.61,4.69,4.56,4.68,145394,553.2,562.8,547.2,561.6,1211.61666666667,0.0,1.0
2015-06-16,4.61,4.75,4.56,4.56,68054,553.2,570.0,547.2,547.2,567.116666666667,0.0,1.0
2015-06-17,4.63,4.7496,4.61,4.615,65188,555.6,569.952,553.2,553.8,543.233333333333,0.0,1.0
2015-06-18,4.61,4.79,4.6,4.63,106145,553.2,574.8,552.0,555.6,884.541666666667,0.0,1.0
2015-06-19,4.6,4.78,4.6,4.66,119005,552.0,573.6,552.0,559.2,991.708333333333,0.0,1.0
2015-06-22,4.68,4.8,4.61,4.64,134950,561.6,576.0,553.2,556.8,1124.58333333333,0.0,1.0
2015-06-23,4.69,4.889,4.66,4.66,124144,562.8,586.68,559.2,559.2,1034.53333333333,0.0,1.0
2015-06-24,4.78,4.92,4.71,4.71,60423,573.6,590.4,565.2,565.2,503.525,0.0,1.0
2015-06-25,4.88,4.97,4.73,4.83,114173,585.6,596.4,567.6,579.6,951.441666666667,0.0,1.0
2015-06-26,4.78,4.94,4.74,4.85,161696,573.6,592.8,568.8,582.0,1347.46666666667,0.0,1.0
2015-06-29,4.4,4.73,4.25,4.73,265358,528.0,567.6,510.0,567.6,2211.31666666667,0.0,1.0
2015-06-30,4.6,4.63,4.3201,4.47,64587,552.0,555.6,518.412,536.4,538.225,0.0,1.0
2015-07-01,4.38,4.63,4.31,4.63,91034,525.6,555.6,517.2,555.6,758.616666666667,0.0,1.0
2015-07-02,4.44,4.4408,4.35,4.35,33258,532.8,532.896,522.0,522.0,277.15,0.0,1.0
2015-07-06,4.6,4.64,4.3106,4.39,65656,552.0,556.8,517.272,526.8,547.133333333333,0.0,1.0
2015-07-07,4.65,4.75,4.48,4.63,99949,558.0,570.0,537.6,555.6,832.908333333333,0.0,1.0
2015-07-08,4.44,4.65,4.34,4.61,114001,532.8,558.0,520.8,553.2,950.008333333334,0.0,1.0
2015-07-09,4.4,4.5,4.34,4.5,66607,528.0,540.0,520.8,540.0,555.058333333333,0.0,1.0
2015-07-10,4.52,4.549,4.45,4.5,57761,542.4,545.88,534.0,540.0,481.341666666667,0.0,1.0
2015-07-13,4.49,4.63,4.42,4.57,77948,538.8,555.6,530.4,548.4,649.566666666667,0.0,1.0
2015-07-14,4.52,4.534,4.3999,4.52,121916,542.4,544.08,527.988,542.4,1015.96666666667,0.0,1.0
2015-07-15,4.4,4.55,4.3,4.51,121057,528.0,546.0,516.0,541.2,1008.80833333333,0.0,1.0
2015-07-16,4.48,4.54,4.33,4.44,92348,537.6,544.8,519.6,532.8,769.566666666667,0.0,1.0
2015-07-17,4.53,4.55,4.35,4.48,58311,543.6,546.0,522.0,537.6,485.925,0.0,1.0
2015-07-20,4.33,4.6019,4.31,4.511,63812,519.6,552.228,517.2,541.32,531.766666666667,0.0,1.0
2015-07-21,4.26,4.4,4.25,4.37,37408,511.2,528.0,510.0,524.4,311.733333333333,0.0,1.0
2015-07-22,4.2,4.25,4.1,4.25,58742,504.0,510.0,492.0,510.0,489.516666666667,0.0,1.0
2015-07-23,4.24,4.3058,4.17,4.17,44930,508.8,516.696,500.4,500.4,374.416666666667,0.0,1.0
2015-07-24,4.14,4.27,4.14,4.22,58801,496.8,512.4,496.8,506.4,490.008333333333,0.0,1.0
2015-07-27,3.92,4.08,3.85,4.08,71817,470.4,489.6,462.0,489.6,598.475,0.0,1.0
2015-07-28,4.2,4.3,3.79,4.3,34208,504.0,516.0,454.8,516.0,285.066666666667,0.0,1.0
2015-07-29,4.1,4.21,3.95,4.21,27580,492.0,505.2,474.0,505.2,229.833333333333,0.0,1.0
2015-07-30,3.97,4.29,3.97,4.05,76911,476.4,514.8,476.4,486.0,640.925,0.0,1.0
2015-07-31,4.04,4.17,4.0001,4.165,12138,484.8,500.4,480.012,499.8,101.15,0.0,1.0
2015-08-03,3.96,4.15,3.96,4.03,35592,475.2,498.0,475.2,483.6,296.6,0.0,1.0
2015-08-04,4.07,4.366,3.96,4.16,21233,488.4,523.92,475.2,499.2,176.941666666667,0.0,1.0
2015-08-05,3.95,4.1,3.91,4.07,33658,474.0,492.0,469.2,488.4,280.483333333333,0.0,1.0
2015-08-06,3.82,4.3899,3.77,4.0,41175,458.4,526.788,452.4,480.0,343.125,0.0,1.0
2015-08-07,3.94,4.02,3.5,4.02,44326,472.8,482.4,420.0,482.4,369.383333333333,0.0,1.0
2015-08-10,3.92,4.16,3.53,3.94,40555,470.4,499.2,423.6,472.8,337.958333333333,0.0,1.0
2015-08-11,3.81,3.87,3.8,3.86,12479,457.2,464.4,456.0,463.2,103.991666666667,0.0,1.0
2015-08-12,3.76,3.87,3.62,3.81,36969,451.2,464.4,434.4,457.2,308.075,0.0,1.0
2015-08-13,3.62,3.854,3.62,3.78,25135,434.4,462.48,434.4,453.6,209.458333333333,0.0,1.0
2015-08-14,3.6,3.673,3.48,3.61,59418,432.0,440.76,417.6,433.2,495.15,0.0,1.0
2015-08-17,3.49,3.51,2.77,2.8,172613,418.8,421.2,332.4,336.0,1438.44166666667,0.0,1.0
2015-08-18,3.53,3.59,3.45,3.46,39127,423.6,430.8,414.0,415.2,326.058333333333,0.0,1.0
2015-08-19,3.42,3.51,3.37,3.51,15061,410.4,421.2,404.4,421.2,125.508333333333,0.0,1.0
2015-08-20,3.36,3.5804,3.19,3.36,16148,403.2,429.648,382.8,403.2,134.566666666667,0.0,1.0
2015-08-21,3.42,3.615,3.26,3.35,47192,410.4,433.8,391.2,402.0,393.266666666667,0.0,1.0
2015-08-24,3.36,3.5,3.04,3.3,100941,403.2,420.0,364.8,396.0,841.175,0.0,1.0
2015-08-25,3.34,3.498,3.2305,3.44,67560,400.8,419.76,387.66,412.8,563,0.0,1.0
2015-08-26,3.5,3.6699,3.3,3.41,39879,420.0,440.388,396.0,409.2,332.325,0.0,1.0
2015-08-27,3.53,3.66,3.41,3.41,27749,423.6,439.2,409.2,409.2,231.241666666667,0.0,1.0
2015-08-28,3.78,3.8,3.65,3.65,93260,453.6,456.0,438.0,438.0,777.166666666667,0.0,1.0
2015-08-31,4.03,4.12,3.79,3.87,114874,483.6,494.4,454.8,464.4,957.283333333333,0.0,1.0
2015-09-01,4.32,4.32,3.84,4.0,87071,518.4,518.4,460.8,480.0,725.591666666667,0.0,1.0
2015-09-02,4.22,4.35,4.14,4.35,26524,506.4,522.0,496.8,522.0,221.033333333333,0.0,1.0
2015-09-03,4.2,4.35,4.15,4.27,41538,504.0,522.0,498.0,512.4,346.15,0.0,1.0
2015-09-04,4.21,4.22,4.12,4.12,25872,505.2,506.4,494.4,494.4,215.6,0.0,1.0
2015-09-08,4.4,4.43,4.2,4.26,45548,528.0,531.6,504.0,511.2,379.566666666667,0.0,1.0
2015-09-09,4.65,4.6845,4.44,4.44,72194,558.0,562.14,532.8,532.8,601.616666666667,0.0,1.0
2015-09-10,4.88,4.92,4.52,4.65,98496,585.6,590.4,542.4,558.0,820.8,0.0,1.0
2015-09-11,4.7,4.9,4.62,4.83,151249,564.0,588.0,554.4,579.6,1260.40833333333,0.0,1.0
2015-09-14,4.87,4.8899,4.71,4.71,95578,584.4,586.788,565.2,565.2,796.483333333333,0.0,1.0
2015-09-15,4.87,5.0,4.8,4.89,40771,584.4,600.0,576.0,586.8,339.758333333333,0.0,1.0
2015-09-16,4.86,4.88,4.8,4.88,36056,583.2,585.6,576.0,585.6,300.466666666667,0.0,1.0
2015-09-17,4.9,4.94,4.85,4.86,23944,588.0,592.8,582.0,583.2,199.533333333333,0.0,1.0
2015-09-18,5.03,5.03,4.85,4.86,43050,603.6,603.6,582.0,583.2,358.75,0.0,1.0
2015-09-21,5.1,5.17,5.02,5.05,71991,612.0,620.4,602.4,606.0,599.925,0.0,1.0
2015-09-22,4.82,5.2,4.8,5.2,87730,578.4,624.0,576.0,624.0,731.083333333333,0.0,1.0
2015-09-23,4.8,4.9397,4.75,4.85,52543,576.0,592.764,570.0,582.0,437.858333333333,0.0,1.0
2015-09-24,4.96,5.1099,4.37,4.76,146056,595.2,613.188,524.4,571.2,1217.13333333333,0.0,1.0
2015-09-25,4.51,4.974,4.405,4.95,43994,541.2,596.88,528.6,594.0,366.616666666667,0.0,1.0
2015-09-28,4.22,4.53,4.2,4.53,76504,506.4,543.6,504.0,543.6,637.533333333333,0.0,1.0
2015-09-29,3.47,4.15,3.33,4.06,136131,416.4,498.0,399.6,487.2,1134.425,0.0,1.0
2015-09-30,3.66,3.84,3.5204,3.84,48014,439.2,460.8,422.448,460.8,400.116666666667,0.0,1.0
2015-10-01,3.77,3.81,3.48,3.66,66950,452.4,457.2,417.6,439.2,557.916666666667,0.0,1.0
2015-10-02,3.99,4.0,3.68,3.74,59736,478.8,480.0,441.6,448.8,497.8,0.0,1.0
2015-10-05,3.95,4.3,3.93,4.0,84602,474.0,516.0,471.6,480.0,705.016666666667,0.0,1.0
2015-10-06,3.8,3.9865,3.72,3.95,76900,456.0,478.38,446.4,474.0,640.833333333333,0.0,1.0
2015-10-07,3.57,4.06,3.5,3.81,595866,428.4,487.2,420.0,457.2,4965.55,0.0,1.0
2015-10-08,3.58,3.69,3.35,3.54,202808,429.6,442.8,402.0,424.8,1690.06666666667,0.0,1.0
2015-10-09,3.65,3.65,3.4601,3.58,95561,438.0,438.0,415.212,429.6,796.341666666667,0.0,1.0
2015-10-12,3.55,3.75,3.5,3.65,33169,426.0,450.0,420.0,438.0,276.408333333333,0.0,1.0
2015-10-13,3.43,3.55,3.42,3.54,81299,411.6,426.0,410.4,424.8,677.491666666667,0.0,1.0
2015-10-14,3.45,3.48,3.37,3.48,27576,414.0,417.6,404.4,417.6,229.8,0.0,1.0
2015-10-15,3.59,3.59,3.4601,3.47,55605,430.8,430.8,415.212,416.4,463.375,0.0,1.0
2015-10-16,3.6,3.656,3.5,3.58,27365,432.0,438.72,420.0,429.6,228.041666666667,0.0,1.0
2015-10-19,3.45,3.67,3.42,3.6,29308,414.0,440.4,410.4,432.0,244.233333333333,0.0,1.0
2015-10-20,3.6,3.63,3.4,3.43,59747,432.0,435.6,408.0,411.6,497.891666666667,0.0,1.0
2015-10-21,3.37,3.62,3.34,3.62,60865,404.4,434.4,400.8,434.4,507.208333333333,0.0,1.0
2015-10-22,3.37,3.45,3.35,3.37,17987,404.4,414.0,402.0,404.4,149.891666666667,0.0,1.0
2015-10-23,3.4701,3.571,3.35,3.41,30392,416.412,428.52,402.0,409.2,253.266666666667,0.0,1.0
2015-10-26,3.36,3.47,3.33,3.43,19428,403.2,416.4,399.6,411.6,161.9,0.0,1.0
2015-10-27,3.66,3.72,3.3,3.33,64862,439.2,446.4,396.0,399.6,540.516666666667,0.0,1.0
2015-10-28,3.89,3.89,3.35,3.66,48757,466.8,466.8,402.0,439.2,406.308333333333,0.0,1.0
2015-10-29,3.93,3.93,3.7799,3.88,39278,471.6,471.6,453.588,465.6,327.316666666667,0.0,1.0
2015-10-30,3.65,3.93,3.55,3.92,45754,438.0,471.6,426.0,470.4,381.283333333333,0.0,1.0
2015-11-02,3.88,3.89,3.6,3.63,25219,465.6,466.8,432.0,435.6,210.158333333333,0.0,1.0
2015-11-03,3.84,3.84,3.7,3.81,20602,460.8,460.8,444.0,457.2,171.683333333333,0.0,1.0
2015-11-04,3.69,3.82,3.55,3.82,47305,442.8,458.4,426.0,458.4,394.208333333333,0.0,1.0
2015-11-05,3.52,3.64,3.43,3.64,38909,422.4,436.8,411.6,436.8,324.241666666667,0.0,1.0
2015-11-06,3.48,3.48,3.31,3.45,13635,417.6,417.6,397.2,414.0,113.625,0.0,1.0
2015-11-09,3.48,3.54,3.32,3.44,18046,417.6,424.8,398.4,412.8,150.383333333333,0.0,1.0
2015-11-10,3.39,3.45,3.33,3.45,23231,406.8,414.0,399.6,414.0,193.591666666667,0.0,1.0
2015-11-11,3.24,3.42,3.22,3.42,22862,388.8,410.4,386.4,410.4,190.516666666667,0.0,1.0
2015-11-12,3.17,3.24,3.14,3.2,18822,380.4,388.8,376.8,384.0,156.85,0.0,1.0
2015-11-13,3.37,3.693,3.12,3.15,79978,404.4,443.16,374.4,378.0,666.483333333333,0.0,1.0
2015-11-16,3.3,3.39,3.15,3.39,40029,396.0,406.8,378.0,406.8,333.575,0.0,1.0
2015-11-17,2.96,3.4799,2.89,3.33,137420,355.2,417.588,346.8,399.6,1145.16666666667,0.0,1.0
2015-11-18,3.19,3.295,2.94,2.97,70945,382.8,395.4,352.8,356.4,591.208333333333,0.0,1.0
2015-11-19,3.17,3.28,3.05,3.25,62251,380.4,393.6,366.0,390.0,518.758333333333,0.0,1.0
2015-11-20,3.2,3.2,3.1,3.1,25504,384.0,384.0,372.0,372.0,212.533333333333,0.0,1.0
2015-11-23,3.28,3.31,3.09,3.1,43044,393.6,397.2,370.8,372.0,358.7,0.0,1.0
2015-11-24,3.31,3.37,3.2001,3.25,38764,397.2,404.4,384.012,390.0,323.033333333333,0.0,1.0
2015-11-25,3.36,3.41,3.31,3.31,43740,403.2,409.2,397.2,397.2,364.5,0.0,1.0
2015-11-27,3.25,3.32,3.25,3.32,52996,390.0,398.4,390.0,398.4,441.633333333333,0.0,1.0
2015-11-30,3.24,3.36,3.18,3.22,60868,388.8,403.2,381.6,386.4,507.233333333333,0.0,1.0
2015-12-01,3.29,3.44,3.24,3.27,17929,394.8,412.8,388.8,392.4,149.408333333333,0.0,1.0
2015-12-02,3.47,3.48,3.26,3.26,37141,416.4,417.6,391.2,391.2,309.508333333333,0.0,1.0
2015-12-03,3.68,3.91,3.4799,3.48,195423,441.6,469.2,417.588,417.6,1628.525,0.0,1.0
2015-12-04,3.52,3.75,3.47,3.71,36774,422.4,450.0,416.4,445.2,306.45,0.0,1.0
2015-12-07,3.24,3.56,3.22,3.56,63694,388.8,427.2,386.4,427.2,530.783333333333,0.0,1.0
2015-12-08,3.25,3.305,3.16,3.24,42444,390.0,396.6,379.2,388.8,353.7,0.0,1.0
2015-12-09,3.085,3.3,3.06,3.24,61527,370.2,396.0,367.2,388.8,512.725,0.0,1.0
2015-12-10,3.21,3.21,3.09,3.19,27133,385.2,385.2,370.8,382.8,226.108333333333,0.0,1.0
2015-12-11,3.07,3.21,3.06,3.17,248732,368.4,385.2,367.2,380.4,2072.76666666667,0.0,1.0
2015-12-14,3.05,3.28,3.0,3.08,37664,366.0,393.6,360.0,369.6,313.866666666667,0.0,1.0
2015-12-15,3.177,3.21,3.0254,3.07,35310,381.24,385.2,363.048,368.4,294.25,0.0,1.0
2015-12-16,3.35,3.35,3.154,3.2,16020,402.0,402.0,378.48,384.0,133.5,0.0,1.0
2015-12-17,3.69,3.99,3.34,3.34,253618,442.8,478.8,400.8,400.8,2113.48333333333,0.0,1.0
2015-12-18,3.78,3.9084,3.6395,3.7,38422,453.6,469.008,436.74,444.0,320.183333333333,0.0,1.0
2015-12-21,3.69,3.79,3.68,3.75,37228,442.8,454.8,441.6,450.0,310.233333333333,0.0,1.0
2015-12-22,3.49,3.8,3.36,3.78,38734,418.8,456.0,403.2,453.6,322.783333333333,0.0,1.0
2015-12-23,3.71,3.76,3.48,3.48,45068,445.2,451.2,417.6,417.6,375.566666666667,0.0,1.0
2015-12-24,3.73,3.74,3.71,3.71,3818,447.6,448.8,445.2,445.2,31.8166666666667,0.0,1.0
2015-12-28,3.61,3.78,3.52,3.7,35216,433.2,453.6,422.4,444.0,293.466666666667,0.0,1.0
2015-12-29,3.36,3.5888,3.3173,3.58,73237,403.2,430.656,398.076,429.6,610.308333333333,0.0,1.0
2015-12-30,2.98,3.309,2.97,3.3,293497,357.6,397.08,356.4,396.0,2445.80833333333,0.0,1.0
2015-12-31,2.8,3.12,2.79,3.04,692232,336.0,374.4,334.8,364.8,5768.6,0.0,1.0
2016-01-04,3.04,3.08,2.85,2.94,151351,364.8,369.6,342.0,352.8,1261.25833333333,0.0,1.0
2016-01-05,3.04,3.09,2.9,3.01,34799,364.8,370.8,348.0,361.2,289.991666666667,0.0,1.0
2016-01-06,2.98,3.13,2.96,3.06,91127,357.6,375.6,355.2,367.2,759.391666666667,0.0,1.0
2016-01-07,2.85,2.97,2.82,2.96,84541,342.0,356.4,338.4,355.2,704.508333333333,0.0,1.0
2016-01-08,2.87,2.9643,2.82,2.84,54403,344.4,355.716,338.4,340.8,453.358333333333,0.0,1.0
2016-01-11,2.87,2.94,2.7901,2.91,66604,344.4,352.8,334.812,349.2,555.033333333333,0.0,1.0
2016-01-12,2.8001,3.0,2.8,2.93,78038,336.012,360.0,336.0,351.6,650.316666666667,0.0,1.0
2016-01-13,2.5503,2.8039,2.46,2.77,109665,306.036,336.468,295.2,332.4,913.875,0.0,1.0
2016-01-14,2.58,2.7,2.5501,2.571,85120,309.6,324.0,306.012,308.52,709.333333333333,0.0,1.0
2016-01-15,2.41,2.565,2.28,2.53,72940,289.2,307.8,273.6,303.6,607.833333333333,0.0,1.0
2016-01-19,2.39,2.56,2.3,2.48,47861,286.8,307.2,276.0,297.6,398.841666666667,0.0,1.0
2016-01-20,2.36,2.43,2.19,2.35,84033,283.2,291.6,262.8,282.0,700.275,0.0,1.0
2016-01-21,2.2,2.39,2.2,2.35,114023,264.0,286.8,264.0,282.0,950.191666666667,0.0,1.0
2016-01-22,2.39,2.3952,2.22,2.24,122830,286.8,287.424,266.4,268.8,1023.58333333333,0.0,1.0
2016-01-25,2.34,2.43,2.26,2.4,61682,280.8,291.6,271.2,288.0,514.016666666667,0.0,1.0
2016-01-26,2.49,2.51,2.2001,2.36,31014,298.8,301.2,264.012,283.2,258.45,0.0,1.0
2016-01-27,2.44,2.61,2.41,2.49,71556,292.8,313.2,289.2,298.8,596.3,0.0,1.0
2016-01-28,2.37,2.47,2.3481,2.46,32985,284.4,296.4,281.772,295.2,274.875,0.0,1.0
2016-01-29,2.4,2.45,2.35,2.35,19030,288.0,294.0,282.0,282.0,158.583333333333,0.0,1.0
2016-02-01,2.37,2.445,2.33,2.44,77205,284.4,293.4,279.6,292.8,643.375,0.0,1.0
2016-02-02,2.3,2.6204,2.25,2.4,162543,276.0,314.448,270.0,288.0,1354.525,0.0,1.0
2016-02-03,2.27,2.33,2.22,2.33,33354,272.4,279.6,266.4,279.6,277.95,0.0,1.0
2016-02-04,2.33,2.35,2.26,2.27,21227,279.6,282.0,271.2,272.4,176.891666666667,0.0,1.0
2016-02-05,2.29,2.39,2.26,2.3,29793,274.8,286.8,271.2,276.0,248.275,0.0,1.0
2016-02-08,2.05,2.26,2.02,2.23,100559,246.0,271.2,242.4,267.6,837.991666666667,0.0,1.0
2016-02-09,2.05,2.173,2.02,2.02,64250,246.0,260.76,242.4,242.4,535.416666666667,0.0,1.0
2016-02-10,2.04,2.14,2.01,2.07,63468,244.8,256.8,241.2,248.4,528.9,0.0,1.0
2016-02-11,1.99,2.05,1.95,2.0,43320,238.8,246.0,234.0,240.0,361,0.0,1.0
2016-02-12,1.95,2.06,1.82,2.0,65771,234.0,247.2,218.4,240.0,548.091666666667,0.0,1.0
2016-02-16,2.03,2.0917,1.95,1.96,78868,243.6,251.004,234.0,235.2,657.233333333333,0.0,1.0
2016-02-17,2.1,2.14,2.04,2.04,33945,252.0,256.8,244.8,244.8,282.875,0.0,1.0
2016-02-18,2.08,2.123,2.05,2.09,31680,249.6,254.76,246.0,250.8,264,0.0,1.0
2016-02-19,2.06,2.1,2.03,2.1,23838,247.2,252.0,243.6,252.0,198.65,0.0,1.0
2016-02-22,2.09,2.1,2.07,2.1,54470,250.8,252.0,248.4,252.0,453.916666666667,0.0,1.0
2016-02-23,2.07,2.16,2.06,2.08,36518,248.4,259.2,247.2,249.6,304.316666666667,0.0,1.0
2016-02-24,1.92,2.083,1.9,2.07,70459,230.4,249.96,228.0,248.4,587.158333333333,0.0,1.0
2016-02-25,1.93,2.0,1.92,1.95,31893,231.6,240.0,230.4,234.0,265.775,0.0,1.0
2016-02-26,1.97,2.029,1.91,1.9651,30829,236.4,243.48,229.2,235.812,256.908333333333,0.0,1.0
2016-02-29,1.95,1.9852,1.91,1.963,16325,234.0,238.224,229.2,235.56,136.041666666667,0.0,1.0
2016-03-01,1.985,1.99,1.94,1.99,41082,238.2,238.8,232.8,238.8,342.35,0.0,1.0
2016-03-02,2.02,2.02,1.976,2.01,107849,242.4,242.4,237.12,241.2,898.741666666667,0.0,1.0
2016-03-03,2.35,2.37,2.05,2.05,133188,282.0,284.4,246.0,246.0,1109.9,0.0,1.0
2016-03-04,2.41,2.5226,2.19,2.37,94813,289.2,302.712,262.8,284.4,790.108333333333,0.0,1.0
2016-03-07,2.38,2.43,2.3512,2.42,33152,285.6,291.6,282.144,290.4,276.266666666667,0.0,1.0
2016-03-08,2.21,2.36,2.2,2.32,32229,265.2,283.2,264.0,278.4,268.575,0.0,1.0
2016-03-09,2.17,2.21,2.11,2.21,26913,260.4,265.2,253.2,265.2,224.275,0.0,1.0
2016-03-10,2.17,2.26,2.17,2.17,28904,260.4,271.2,260.4,260.4,240.866666666667,0.0,1.0
2016-03-11,2.2,2.27,2.17,2.24,31110,264.0,272.4,260.4,268.8,259.25,0.0,1.0
2016-03-14,2.3,2.3,2.17,2.2,33168,276.0,276.0,260.4,264.0,276.4,0.0,1.0
2016-03-15,2.15,2.34,2.15,2.31,43757,258.0,280.8,258.0,277.2,364.641666666667,0.0,1.0
2016-03-16,2.2,2.2399,2.15,2.15,61779,264.0,268.788,258.0,258.0,514.825,0.0,1.0
2016-03-17,2.13,2.17,2.0,2.159,55609,255.6,260.4,240.0,259.08,463.408333333333,0.0,1.0
2016-03-18,2.41,2.45,2.1,2.14,106964,289.2,294.0,252.0,256.8,891.366666666667,0.0,1.0
2016-03-21,2.43,2.5,2.41,2.45,59934,291.6,300.0,289.2,294.0,499.45,0.0,1.0
2016-03-22,2.52,2.53,2.3845,2.44,107529,302.4,303.6,286.14,292.8,896.075,0.0,1.0
2016-03-23,2.82,3.62,2.737,3.48,3429877,338.4,434.4,328.44,417.6,28582.3083333333,0.0,1.0
2016-03-24,2.72,2.85,2.62,2.83,255221,326.4,342.0,314.4,339.6,2126.84166666667,0.0,1.0
2016-03-28,2.57,2.7733,2.55,2.7,167736,308.4,332.796,306.0,324.0,1397.8,0.0,1.0
2016-03-29,2.6,2.67,2.5,2.55,147277,312.0,320.4,300.0,306.0,1227.30833333333,0.0,1.0
2016-03-30,2.67,2.834,2.59,2.59,91710,320.4,340.08,310.8,310.8,764.25,0.0,1.0
2016-03-31,2.71,2.76,2.67,2.7,72695,325.2,331.2,320.4,324.0,605.791666666667,0.0,1.0
2016-04-01,2.94,3.07,2.6811,2.7,645061,352.8,368.4,321.732,324.0,5375.50833333333,0.0,1.0
2016-04-04,2.99,3.09,2.97,2.97,512585,358.8,370.8,356.4,356.4,4271.54166666667,0.0,1.0
2016-04-05,3.09,3.11,3.0,3.01,166030,370.8,373.2,360.0,361.2,1383.58333333333,0.0,1.0
2016-04-06,3.2,3.23,3.1,3.12,549030,384.0,387.6,372.0,374.4,4575.25,0.0,1.0
2016-04-07,3.17,3.25,3.0,3.19,414993,380.4,390.0,360.0,382.8,3458.275,0.0,1.0
2016-04-08,3.1799,3.23,3.07,3.2,116868,381.588,387.6,368.4,384.0,973.9,0.0,1.0
2016-04-11,3.2,3.3,3.15,3.17,224595,384.0,396.0,378.0,380.4,1871.625,0.0,1.0
2016-04-12,3.18,3.3,3.16,3.26,94607,381.6,396.0,379.2,391.2,788.391666666667,0.0,1.0
2016-04-13,3.22,3.27,3.12,3.16,81014,386.4,392.4,374.4,379.2,675.116666666667,0.0,1.0
2016-04-14,3.29,3.36,3.15,3.19,208847,394.8,403.2,378.0,382.8,1740.39166666667,0.0,1.0
2016-04-15,3.3,3.3899,3.25,3.3,126180,396.0,406.788,390.0,396.0,1051.5,0.0,1.0
2016-04-18,3.31,3.4,3.16,3.3,151770,397.2,408.0,379.2,396.0,1264.75,0.0,1.0
2016-04-19,3.61,3.74,3.35,3.4,758782,433.2,448.8,402.0,408.0,6323.18333333333,0.0,1.0
2016-04-20,3.97,3.97,3.72,3.75,445563,476.4,476.4,446.4,450.0,3713.025,0.0,1.0
2016-04-21,4.05,4.33,3.917,4.0,416036,486.0,519.6,470.04,480.0,3466.96666666667,0.0,1.0
2016-04-22,3.97,4.1499,3.5,4.02,516990,476.4,497.988,420.0,482.4,4308.25,0.0,1.0
2016-04-25,3.85,4.03,3.8,4.03,150797,462.0,483.6,456.0,483.6,1256.64166666667,0.0,1.0
2016-04-26,3.64,3.865,3.52,3.85,373807,436.8,463.8,422.4,462.0,3115.05833333333,0.0,1.0
2016-04-27,3.58,3.68,3.52,3.61,118882,429.6,441.6,422.4,433.2,990.683333333333,0.0,1.0
2016-04-28,3.55,3.65,3.51,3.59,115434,426.0,438.0,421.2,430.8,961.95,0.0,1.0
2016-04-29,3.28,3.5618,3.18,3.52,272073,393.6,427.416,381.6,422.4,2267.275,0.0,1.0
2016-05-02,3.1,3.2501,3.005,3.25,175817,372.0,390.012,360.6,390.0,1465.14166666667,0.0,1.0
2016-05-03,2.67,3.19,2.63,3.06,406342,320.4,382.8,315.6,367.2,3386.18333333333,0.0,1.0
2016-05-04,2.5,2.7166,2.5,2.65,180937,300.0,325.992,300.0,318.0,1507.80833333333,0.0,1.0
2016-05-05,2.4,2.54,2.31,2.54,188066,288.0,304.8,277.2,304.8,1567.21666666667,0.0,1.0
2016-05-06,2.34,2.5,2.31,2.35,86396,280.8,300.0,277.2,282.0,719.966666666667,0.0,1.0
2016-05-09,2.42,2.5007,2.35,2.36,75342,290.4,300.084,282.0,283.2,627.85,0.0,1.0
2016-05-10,2.44,2.5099,2.4,2.4,74627,292.8,301.188,288.0,288.0,621.891666666667,0.0,1.0
2016-05-11,2.35,2.6,2.31,2.45,149907,282.0,312.0,277.2,294.0,1249.225,0.0,1.0
2016-05-12,2.07,2.38,2.07,2.38,100280,248.4,285.6,248.4,285.6,835.666666666667,0.0,1.0
2016-05-13,2.19,2.2464,2.05,2.08,94930,262.8,269.568,246.0,249.6,791.083333333333,0.0,1.0
2016-05-16,2.29,2.39,2.2,2.2,96860,274.8,286.8,264.0,264.0,807.166666666667,0.0,1.0
2016-05-17,2.3,2.3799,2.25,2.3,36925,276.0,285.588,270.0,276.0,307.708333333333,0.0,1.0
2016-05-18,2.36,2.41,2.25,2.29,49013,283.2,289.2,270.0,274.8,408.441666666667,0.0,1.0
2016-05-19,2.36,2.55,2.3001,2.41,106229,283.2,306.0,276.012,289.2,885.241666666667,0.0,1.0
2016-05-20,2.3,2.4799,2.25,2.37,126687,276.0,297.588,270.0,284.4,1055.725,0.0,1.0
2016-05-23,2.34,2.44,2.21,2.29,87652,280.8,292.8,265.2,274.8,730.433333333333,0.0,1.0
2016-05-24,2.4,2.45,2.33,2.37,114373,288.0,294.0,279.6,284.4,953.108333333333,0.0,1.0
2016-05-25,2.4,2.45,2.3601,2.4,39640,288.0,294.0,283.212,288.0,330.333333333333,0.0,1.0
2016-05-26,2.37,2.45,2.35,2.37,21376,284.4,294.0,282.0,284.4,178.133333333333,0.0,1.0
2016-05-27,2.37,2.39,2.32,2.39,50486,284.4,286.8,278.4,286.8,420.716666666667,0.0,1.0
2016-05-31,2.42,2.43,2.32,2.37,112603,290.4,291.6,278.4,284.4,938.358333333333,0.0,1.0
2016-06-01,2.53,2.55,2.39,2.44,100576,303.6,306.0,286.8,292.8,838.133333333333,0.0,1.0
2016-06-02,2.51,2.6,2.4905,2.54,53081,301.2,312.0,298.86,304.8,442.341666666667,0.0,1.0
2016-06-03,2.43,2.65,2.395,2.54,97559,291.6,318.0,287.4,304.8,812.991666666667,0.0,1.0
2016-06-06,2.34,2.54,2.22,2.43,155942,280.8,304.8,266.4,291.6,1299.51666666667,0.0,1.0
2016-06-07,2.32,2.41,2.22,2.34,42023,278.4,289.2,266.4,280.8,350.191666666667,0.0,1.0
2016-06-08,2.35,2.41,2.32,2.32,67262,282.0,289.2,278.4,278.4,560.516666666667,0.0,1.0
2016-06-09,2.3,2.38,2.25,2.34,84962,276.0,285.6,270.0,280.8,708.016666666667,0.0,1.0
2016-06-10,2.32,2.34,2.29,2.3,88977,278.4,280.8,274.8,276.0,741.475,0.0,1.0
2016-06-13,2.25,2.4,2.22,2.32,183553,270.0,288.0,266.4,278.4,1529.60833333333,0.0,1.0
2016-06-14,2.16,2.67,2.12,2.28,269794,259.2,320.4,254.4,273.6,2248.28333333333,0.0,1.0
2016-06-15,2.17,2.225,2.09,2.18,31609,260.4,267.0,250.8,261.6,263.408333333333,0.0,1.0
2016-06-16,2.1,2.17,2.0404,2.17,67783,252.0,260.4,244.848,260.4,564.858333333333,0.0,1.0
2016-06-17,2.1,2.17,2.05,2.05,65067,252.0,260.4,246.0,246.0,542.225,0.0,1.0
2016-06-20,2.12,2.22,2.08,2.15,46098,254.4,266.4,249.6,258.0,384.15,0.0,1.0
2016-06-21,2.07,2.18,2.04,2.14,130036,248.4,261.6,244.8,256.8,1083.63333333333,0.0,1.0
2016-06-22,2.08,2.135,2.04,2.08,36176,249.6,256.2,244.8,249.6,301.466666666667,0.0,1.0
2016-06-23,2.14,2.16,2.0484,2.07,38077,256.8,259.2,245.808,248.4,317.308333333333,0.0,1.0
2016-06-24,2.07,2.09,2.04,2.04,23294,248.4,250.8,244.8,244.8,194.116666666667,0.0,1.0
2016-06-27,2.02,2.07,1.94,2.02,97988,242.4,248.4,232.8,242.4,816.566666666667,0.0,1.0
2016-06-28,2.13,2.32,2.05,2.12,146789,255.6,278.4,246.0,254.4,1223.24166666667,0.0,1.0
2016-06-29,2.09,2.24,2.05,2.15,71486,250.8,268.8,246.0,258.0,595.716666666667,0.0,1.0
2016-06-30,2.12,2.18,2.0641,2.09,43605,254.4,261.6,247.692,250.8,363.375,0.0,1.0
2016-07-01,2.18,2.295,2.1,2.15,46554,261.6,275.4,252.0,258.0,387.95,0.0,1.0
2016-07-05,2.15,2.2,2.12,2.15,50868,258.0,264.0,254.4,258.0,423.9,0.0,1.0
2016-07-06,2.23,2.27,2.15,2.15,37789,267.6,272.4,258.0,258.0,314.908333333333,0.0,1.0
2016-07-07,2.23,2.403,2.19,2.2,63910,267.6,288.36,262.8,264.0,532.583333333333,0.0,1.0
2016-07-08,2.25,2.32,2.24,2.24,22273,270.0,278.4,268.8,268.8,185.608333333333,0.0,1.0
2016-07-11,2.1751,2.31,2.15,2.28,73014,261.012,277.2,258.0,273.6,608.45,0.0,1.0
2016-07-12,2.15,2.2199,2.1,2.1,118555,258.0,266.388,252.0,252.0,987.958333333333,0.0,1.0
2016-07-13,2.13,2.2,2.08,2.16,128670,255.6,264.0,249.6,259.2,1072.25,0.0,1.0
2016-07-14,2.09,2.18,2.08,2.18,36030,250.8,261.6,249.6,261.6,300.25,0.0,1.0
2016-07-15,2.28,2.52,2.09,2.1,436741,273.6,302.4,250.8,252.0,3639.50833333333,0.0,1.0
2016-07-18,2.28,2.429,2.256,2.28,79506,273.6,291.48,270.72,273.6,662.55,0.0,1.0
2016-07-19,2.96,3.09,2.52,2.58,3395794,355.2,370.8,302.4,309.6,28298.2833333333,0.0,1.0
2016-07-20,3.21,3.37,2.9,3.16,2510484,385.2,404.4,348.0,379.2,20920.7,0.0,1.0
2016-07-21,2.86,3.25,2.76,3.24,773065,343.2,390.0,331.2,388.8,6442.20833333333,0.0,1.0
2016-07-22,2.95,3.07,2.801,2.86,202788,354.0,368.4,336.12,343.2,1689.9,0.0,1.0
2016-07-25,2.74,2.96,2.6899,2.96,295410,328.8,355.2,322.788,355.2,2461.75,0.0,1.0
2016-07-26,2.72,2.79,2.53,2.7,271057,326.4,334.8,303.6,324.0,2258.80833333333,0.0,1.0
2016-07-27,2.85,2.91,2.67,2.75,151588,342.0,349.2,320.4,330.0,1263.23333333333,0.0,1.0
2016-07-28,2.75,2.95,2.66,2.83,113750,330.0,354.0,319.2,339.6,947.916666666667,0.0,1.0
2016-07-29,2.89,2.97,2.67,2.81,139460,346.8,356.4,320.4,337.2,1162.16666666667,0.0,1.0
2016-08-01,2.89,2.97,2.8608,2.92,79808,346.8,356.4,343.296,350.4,665.066666666667,0.0,1.0
2016-08-02,2.82,2.9,2.58,2.89,382131,338.4,348.0,309.6,346.8,3184.425,0.0,1.0
2016-08-03,2.88,2.92,2.7664,2.84,110507,345.6,350.4,331.968,340.8,920.891666666667,0.0,1.0
2016-08-04,2.91,3.12,2.88,2.89,224150,349.2,374.4,345.6,346.8,1867.91666666667,0.0,1.0
2016-08-05,2.8,3.1011,2.8,3.06,238036,336.0,372.132,336.0,367.2,1983.63333333333,0.0,1.0
2016-08-08,2.8,2.85,2.74,2.83,84133,336.0,342.0,328.8,339.6,701.108333333333,0.0,1.0
2016-08-09,2.86,2.89,2.78,2.81,98868,343.2,346.8,333.6,337.2,823.9,0.0,1.0
2016-08-10,2.8499,2.95,2.79,2.83,113735,341.988,354.0,334.8,339.6,947.791666666667,0.0,1.0
2016-08-11,2.91,2.94,2.8,2.85,109146,349.2,352.8,336.0,342.0,909.55,0.0,1.0
2016-08-12,2.99,3.07,2.9147,2.93,183753,358.8,368.4,349.764,351.6,1531.275,0.0,1.0
2016-08-15,2.88,3.07,2.8,2.99,253133,345.6,368.4,336.0,358.8,2109.44166666667,0.0,1.0
2016-08-16,2.86,2.89,2.82,2.89,41935,343.2,346.8,338.4,346.8,349.458333333333,0.0,1.0
2016-08-17,2.74,2.85,2.62,2.85,481859,328.8,342.0,314.4,342.0,4015.49166666667,0.0,1.0
2016-08-18,1.2,1.38,0.95,1.02,13471230,144.0,165.6,114.0,122.4,112260.25,0.0,1.0
2016-08-19,1.15,1.23,1.12,1.18,2160256,138.0,147.6,134.4,141.6,18002.1333333333,0.0,1.0
2016-08-22,1.14,1.2,1.12,1.16,937353,136.8,144.0,134.4,139.2,7811.275,0.0,1.0
2016-08-23,1.12,1.18,1.1,1.13,907102,134.4,141.6,132.0,135.6,7559.18333333333,0.0,1.0
2016-08-24,1.12,1.13,1.0999,1.11,993556,134.4,135.6,131.988,133.2,8279.63333333333,0.0,1.0
2016-08-25,1.11,1.14,1.09,1.12,495605,133.2,136.8,130.8,134.4,4130.04166666667,0.0,1.0
2016-08-26,1.05,1.14,1.05,1.12,495108,126.0,136.8,126.0,134.4,4125.9,0.0,1.0
2016-08-29,1.03,1.0799,1.02,1.04,338786,123.6,129.588,122.4,124.8,2823.21666666667,0.0,1.0
2016-08-30,1.01,1.07,1.01,1.01,217609,121.2,128.4,121.2,121.2,1813.40833333333,0.0,1.0
2016-08-31,1.02,1.05,1.01,1.02,460407,122.4,126.0,121.2,122.4,3836.725,0.0,1.0
2016-09-01,1.02,1.04,1.01,1.02,335059,122.4,124.8,121.2,122.4,2792.15833333333,0.0,1.0
2016-09-02,1.02,1.03,1.01,1.02,133332,122.4,123.6,121.2,122.4,1111.1,0.0,1.0
2016-09-06,1.08,1.08,1.02,1.03,274169,129.6,129.6,122.4,123.6,2284.74166666667,0.0,1.0
2016-09-07,1.04,1.12,1.02,1.12,275003,124.8,134.4,122.4,134.4,2291.69166666667,0.0,1.0
2016-09-08,1.07,1.09,1.03,1.04,216195,128.4,130.8,123.6,124.8,1801.625,0.0,1.0
2016-09-09,1.03,1.08,1.02,1.07,249663,123.6,129.6,122.4,128.4,2080.525,0.0,1.0
2016-09-12,1.05,1.06,1.02,1.02,139491,126.0,127.2,122.4,122.4,1162.425,0.0,1.0
2016-09-13,1.02,1.06,1.02,1.05,135599,122.4,127.2,122.4,126.0,1129.99166666667,0.0,1.0
2016-09-14,1.0,1.03,0.98,1.03,264482,120.0,123.6,117.6,123.6,2204.01666666667,0.0,1.0
2016-09-15,0.9902,1.01,0.9865,1.0,145004,118.824,121.2,118.38,120.0,1208.36666666667,0.0,1.0
2016-09-16,0.97,1.0082,0.9503,1.0,382821,116.4,120.984,114.036,120.0,3190.175,0.0,1.0
2016-09-19,0.95,0.99,0.9306,0.98,672268,114.0,118.8,111.672,117.6,5602.23333333333,0.0,1.0
2016-09-20,0.95,0.9629,0.92,0.94,152969,114.0,115.548,110.4,112.8,1274.74166666667,0.0,1.0
2016-09-21,0.9499,0.9508,0.9392,0.95,107319,113.988,114.096,112.704,114.0,894.325,0.0,1.0
2016-09-22,0.9403,0.9688,0.93,0.94,203202,112.836,116.256,111.6,112.8,1693.35,0.0,1.0
2016-09-23,0.95,0.95,0.94,0.95,125506,114.0,114.0,112.8,114.0,1045.88333333333,0.0,1.0
2016-09-26,1.06,1.14,0.945,0.98,1835603,127.2,136.8,113.4,117.6,15296.6916666667,0.0,1.0
2016-09-27,1.04,1.14,1.02,1.14,775926,124.8,136.8,122.4,136.8,6466.05,0.0,1.0
2016-09-28,1.04,1.08,1.011,1.03,280811,124.8,129.6,121.32,123.6,2340.09166666667,0.0,1.0
2016-09-29,1.01,1.0652,1.0,1.04,407007,121.2,127.824,120.0,124.8,3391.725,0.0,1.0
2016-09-30,1.047,1.05,0.97,1.01,250252,125.64,126.0,116.4,121.2,2085.43333333333,0.0,1.0
2016-10-03,1.02,1.08,1.01,1.05,232667,122.4,129.6,121.2,126.0,1938.89166666667,0.0,1.0
2016-10-04,1.0,1.07,1.0,1.03,732117,120.0,128.4,120.0,123.6,6100.975,0.0,1.0
2016-10-05,1.0,1.05,0.99,1.02,368889,120.0,126.0,118.8,122.4,3074.075,0.0,1.0
2016-10-06,0.9997,1.05,0.9701,1.05,448211,119.964,126.0,116.412,126.0,3735.09166666667,0.0,1.0
2016-10-07,0.9826,1.02,0.97,1.01,462107,117.912,122.4,116.4,121.2,3850.89166666667,0.0,1.0
2016-10-10,0.9086,1.0,0.843,0.98,708855,109.032,120.0,101.16,117.6,5907.125,0.0,1.0
2016-10-11,0.829,0.8899,0.77,0.86,858961,99.48,106.788,92.4,103.2,7158.00833333333,0.0,1.0
2016-10-12,0.8293,0.8912,0.815,0.83,251721,99.516,106.944,97.8,99.6,2097.675,0.0,1.0
2016-10-13,0.7801,0.8294,0.75,0.8293,198040,93.612,99.528,90.0,99.516,1650.33333333333,0.0,1.0
2016-10-14,0.7559,0.8,0.75,0.77,175392,90.708,96.0,90.0,92.4,1461.6,0.0,1.0
2016-10-17,0.6976,0.76,0.68,0.7592,475025,83.712,91.2,81.6,91.104,3958.54166666667,0.0,1.0
2016-10-18,0.6808,0.7,0.67,0.695,316626,81.696,84.0,80.4,83.4,2638.55,0.0,1.0
2016-10-19,0.95,1.2,0.9015,1.19,16442113,114.0,144.0,108.18,142.8,137017.608333333,0.0,1.0
2016-10-20,0.9151,1.02,0.91,0.9997,1780058,109.812,122.4,109.2,119.964,14833.8166666667,0.0,1.0
2016-10-21,0.9444,0.965,0.911,0.965,937620,113.328,115.8,109.32,115.8,7813.5,0.0,1.0
2016-10-24,0.91,1.0,0.88,1.0,983878,109.2,120.0,105.6,120.0,8198.98333333333,0.0,1.0
2016-10-25,0.8754,0.92,0.85,0.92,502357,105.048,110.4,102.0,110.4,4186.30833333333,0.0,1.0
2016-10-26,0.8604,0.88,0.8329,0.8739,224016,103.248,105.6,99.948,104.868,1866.8,0.0,1.0
2016-10-27,0.838,0.8654,0.838,0.86,186775,100.56,103.848,100.56,103.2,1556.45833333333,0.0,1.0
2016-10-28,0.8,0.8557,0.8,0.8247,314695,96.0,102.684,96.0,98.964,2622.45833333333,0.0,1.0
2016-10-31,0.7974,0.8549,0.78,0.8,208203,95.688,102.588,93.6,96.0,1735.025,0.0,1.0
2016-11-01,0.7459,0.8099,0.74,0.8,435125,89.508,97.188,88.8,96.0,3626.04166666667,0.0,1.0
2016-11-02,0.7303,0.7515,0.7058,0.7058,435430,87.636,90.18,84.696,84.696,3628.58333333333,0.0,1.0
2016-11-03,0.685,0.75,0.68,0.7498,319812,82.2,90.0,81.6,89.976,2665.1,0.0,1.0
2016-11-04,0.6607,0.72,0.66,0.69,340048,79.284,86.4,79.2,82.8,2833.73333333333,0.0,1.0
2016-11-07,0.6981,0.7101,0.6534,0.7,280490,83.772,85.212,78.408,84.0,2337.41666666667,0.0,1.0
2016-11-08,0.7,0.72,0.6303,0.7,845170,84.0,86.4,75.636,84.0,7043.08333333333,0.0,1.0
2016-11-09,0.7299,0.73,0.68,0.7,314211,87.588,87.6,81.6,84.0,2618.425,0.0,1.0
2016-11-10,0.81,0.8153,0.7414,0.77,528851,97.2,97.836,88.968,92.4,4407.09166666667,0.0,1.0
2016-11-11,0.83,0.85,0.78,0.84,214369,99.6,102.0,93.6,100.8,1786.40833333333,0.0,1.0
2016-11-14,0.83,0.88,0.802,0.8458,125513,99.6,105.6,96.2400000000001,101.496,1045.94166666667,0.0,1.0
2016-11-15,0.81,0.8309,0.77,0.8309,186835,97.2,99.708,92.4,99.708,1556.95833333333,0.0,1.0
2016-11-16,0.79,0.8199,0.7601,0.8093,247642,94.8,98.388,91.212,97.116,2063.68333333333,0.0,1.0
2016-11-17,0.7729,0.84,0.732,0.79,361187,92.748,100.8,87.84,94.8,3009.89166666667,0.0,1.0
2016-11-18,0.7493,0.792,0.73,0.74,151801,89.916,95.04,87.6,88.8,1265.00833333333,0.0,1.0
2016-11-21,0.79,0.7918,0.75,0.75,261230,94.8,95.016,90.0,90.0,2176.91666666667,0.0,1.0
2016-11-22,0.7561,0.8,0.75,0.76,134726,90.732,96.0,90.0,91.2,1122.71666666667,0.0,1.0
2016-11-23,0.7467,0.7899,0.705,0.78,148542,89.604,94.788,84.6,93.6,1237.85,0.0,1.0
2016-11-25,0.73,0.7523,0.71,0.72,95510,87.6,90.276,85.2,86.4,795.916666666667,0.0,1.0
2016-11-28,0.7,0.75,0.6428,0.7236,214988,84.0,90.0,77.136,86.832,1791.56666666667,0.0,1.0
2016-11-29,0.7063,0.7239,0.6722,0.7041,148939,84.756,86.868,80.664,84.492,1241.15833333333,0.0,1.0
2016-11-30,0.6768,0.71,0.6666,0.6944,259956,81.216,85.2,79.992,83.328,2166.3,0.0,1.0
2016-12-01,0.68,0.7357,0.6766,0.68,152621,81.6,88.284,81.192,81.6,1271.84166666667,0.0,1.0
2016-12-02,0.7069,0.7295,0.6802,0.6802,135761,84.828,87.54,81.624,81.624,1131.34166666667,0.0,1.0
2016-12-05,0.76,0.775,0.71,0.72,363857,91.2,93.0,85.2,86.4,3032.14166666667,0.0,1.0
2016-12-06,0.7679,0.774,0.7491,0.774,160092,92.148,92.88,89.892,92.88,1334.1,0.0,1.0
2016-12-07,0.81,0.82,0.76,0.7727,262448,97.2,98.4,91.2,92.724,2187.06666666667,0.0,1.0
2016-12-08,0.75,0.82,0.72,0.8163,159933,90.0,98.4,86.4,97.956,1332.775,0.0,1.0
2016-12-09,0.78,0.7969,0.735,0.735,276776,93.6,95.628,88.2,88.2,2306.46666666667,0.0,1.0
2016-12-12,0.7595,0.787,0.741,0.787,148402,91.14,94.44,88.92,94.44,1236.68333333333,0.0,1.0
2016-12-13,0.78,0.787,0.74,0.7614,284073,93.6,94.44,88.8,91.368,2367.275,0.0,1.0
2016-12-14,0.7599,0.78,0.7401,0.78,117069,91.188,93.6,88.812,93.6,975.575,0.0,1.0
2016-12-15,0.7498,0.7672,0.73,0.7672,239340,89.976,92.064,87.6,92.064,1994.5,0.0,1.0
2016-12-16,0.76,0.78,0.743545,0.75,127147,91.2,93.6,89.2254,90.0,1059.55833333333,0.0,1.0
2016-12-19,0.7831,0.797,0.763,0.77,242661,93.972,95.64,91.56,92.4,2022.175,0.0,1.0
2016-12-20,0.76,0.787,0.76,0.78,149374,91.2,94.44,91.2,93.6,1244.78333333333,0.0,1.0
2016-12-21,0.7898,0.85,0.73,0.76,937859,94.776,102.0,87.6,91.2,7815.49166666667,0.0,1.0
2016-12-22,0.7701,0.8,0.7527,0.7839,185316,92.412,96.0,90.324,94.068,1544.3,0.0,1.0
2016-12-23,0.7541,0.7998,0.75,0.7657,155154,90.492,95.976,90.0,91.884,1292.95,0.0,1.0
2016-12-27,0.8303,0.85,0.74,0.76,986359,99.6360000000001,102.0,88.8,91.2,8219.65833333333,0.0,1.0
2016-12-28,0.785,0.842,0.7618,0.84,321298,94.2,101.04,91.416,100.8,2677.48333333333,0.0,1.0
2016-12-29,0.7495,0.7953,0.743,0.7904,290595,89.94,95.436,89.16,94.848,2421.625,0.0,1.0
2016-12-30,0.7082,0.75,0.7,0.75,346913,84.984,90.0,84.0,90.0,2890.94166666667,0.0,1.0
2017-01-03,0.77,0.78,0.719,0.7248,154196,92.4,93.6,86.28,86.976,1284.96666666667,0.0,1.0
2017-01-04,0.8,0.827,0.77,0.7736,426054,96.0,99.24,92.4,92.832,3550.45,0.0,1.0
2017-01-05,0.82,0.8261,0.8,0.8,218388,98.4,99.132,96.0,96.0,1819.9,0.0,1.0
2017-01-06,0.82,0.92,0.8107,0.82,2088812,98.4,110.4,97.284,98.4,17406.7666666667,0.0,1.0
2017-01-09,0.8262,0.8816,0.82,0.8459,370624,99.144,105.792,98.4,101.508,3088.53333333333,0.0,1.0
2017-01-10,0.833,0.845,0.79,0.82,396693,99.96,101.4,94.8,98.4,3305.775,0.0,1.0
2017-01-11,0.8,0.84,0.79,0.8395,183594,96.0,100.8,94.8,100.74,1529.95,0.0,1.0
2017-01-12,0.839,0.845,0.78,0.83,220526,100.68,101.4,93.6,99.6,1837.71666666667,0.0,1.0
2017-01-13,0.845,0.849,0.83,0.8455,117929,101.4,101.88,99.6,101.46,982.741666666667,0.0,1.0
2017-01-17,0.8286,0.85,0.8145,0.8445,138412,99.432,102.0,97.74,101.34,1153.43333333333,0.0,1.0
2017-01-18,0.8015,0.8292,0.8,0.8128,113135,96.18,99.504,96.0,97.536,942.791666666667,0.0,1.0
2017-01-19,0.78,0.8199,0.766,0.81,313601,93.6,98.388,91.92,97.2,2613.34166666667,0.0,1.0
2017-01-20,0.7659,0.79,0.751,0.79,185843,91.908,94.8,90.12,94.8,1548.69166666667,0.0,1.0
2017-01-23,0.7678,0.8,0.76,0.7677,156297,92.136,96.0,91.2,92.1240000000001,1302.475,0.0,1.0
2017-01-24,0.7905,0.8,0.7659,0.7696,176339,94.86,96.0,91.908,92.352,1469.49166666667,0.0,1.0
2017-01-25,0.788,0.7995,0.77,0.7938,154167,94.56,95.94,92.4,95.256,1284.725,0.0,1.0
2017-01-26,0.7897,0.7898,0.7611,0.788,147028,94.764,94.776,91.332,94.56,1225.23333333333,0.0,1.0
2017-01-27,0.8,0.8238,0.7803,0.81,128022,96.0,98.856,93.636,97.2,1066.85,0.0,1.0
2017-01-30,0.7897,0.81,0.7701,0.804,122585,94.764,97.2,92.412,96.48,1021.54166666667,0.0,1.0
2017-01-31,0.81,0.81,0.768,0.78,181070,97.2,97.2,92.16,93.6,1508.91666666667,0.0,1.0
2017-02-01,0.838,0.923,0.8001,0.913,1188335,100.56,110.76,96.012,109.56,9902.79166666667,0.0,1.0
2017-02-02,0.931,0.931,0.84,0.84,2035005,111.72,111.72,100.8,100.8,16958.375,0.0,1.0
2017-02-03,1.3,1.68,1.11,1.11,34274998,156.0,201.6,133.2,133.2,285624.983333333,0.0,1.0
2017-02-06,1.21,1.49,1.12,1.44,8655062,145.2,178.8,134.4,172.8,72125.5166666667,0.0,1.0
2017-02-07,1.16,1.22,1.07,1.14,2475963,139.2,146.4,128.4,136.8,20633.025,0.0,1.0
2017-02-08,1.33,1.35,1.05,1.13,3425317,159.6,162.0,126.0,135.6,28544.3083333333,0.0,1.0
2017-02-09,1.23,1.31,1.19,1.25,1393245,147.6,157.2,142.8,150.0,11610.375,0.0,1.0
2017-02-10,1.3,1.34,1.23,1.23,1561959,156.0,160.8,147.6,147.6,13016.325,0.0,1.0
2017-02-13,1.54,1.56,1.27,1.33,5547032,184.8,187.2,152.4,159.6,46225.2666666667,0.0,1.0
2017-02-14,1.44,1.59,1.37,1.47,3191089,172.8,190.8,164.4,176.4,26592.4083333333,0.0,1.0
2017-02-15,1.41,1.43,1.32,1.4,1111991,169.2,171.6,158.4,168.0,9266.59166666667,0.0,1.0
2017-02-16,1.41,1.43,1.36,1.42,1065771,169.2,171.6,163.2,170.4,8881.425,0.0,1.0
2017-02-17,1.41,1.44,1.35,1.37,751604,169.2,172.8,162.0,164.4,6263.36666666667,0.0,1.0
2017-02-21,1.35,1.4,1.3,1.4,807298,162.0,168.0,156.0,168.0,6727.48333333333,0.0,1.0
2017-02-22,1.27,1.355,1.24,1.33,1035633,152.4,162.6,148.8,159.6,8630.275,0.0,1.0
2017-02-23,1.22,1.24,1.17,1.24,725044,146.4,148.8,140.4,148.8,6042.03333333333,0.0,1.0
2017-02-24,1.25,1.28,1.19,1.19,761890,150.0,153.6,142.8,142.8,6349.08333333333,0.0,1.0
2017-02-27,1.36,1.4,1.25,1.25,822363,163.2,168.0,150.0,150.0,6853.025,0.0,1.0
2017-02-28,1.31,1.39,1.29,1.39,529491,157.2,166.8,154.8,166.8,4412.425,0.0,1.0
2017-03-01,1.33,1.38,1.29,1.36,594801,159.6,165.6,154.8,163.2,4956.675,0.0,1.0
2017-03-02,1.34,1.37,1.31,1.33,625774,160.8,164.4,157.2,159.6,5214.78333333333,0.0,1.0
2017-03-03,1.38,1.48,1.32,1.35,998886,165.6,177.6,158.4,162.0,8324.05,0.0,1.0
2017-03-06,1.38,1.43,1.32,1.43,694613,165.6,171.6,158.4,171.6,5788.44166666667,0.0,1.0
2017-03-07,1.35,1.38,1.33,1.36,452713,162.0,165.6,159.6,163.2,3772.60833333333,0.0,1.0
2017-03-08,1.39,1.465,1.35,1.43,984691,166.8,175.8,162.0,171.6,8205.75833333333,0.0,1.0
2017-03-09,1.4,1.42,1.36,1.42,508711,168.0,170.4,163.2,170.4,4239.25833333333,0.0,1.0
2017-03-10,1.52,1.57,1.37,1.37,2169373,182.4,188.4,164.4,164.4,18078.1083333333,0.0,1.0
2017-03-13,2.49,2.65,1.85,1.99,31754431,298.8,318.0,222.0,238.8,264620.258333333,0.0,1.0
2017-03-14,2.24,2.38,2.095,2.2,3549390,268.8,285.6,251.4,264.0,29578.25,0.0,1.0
2017-03-15,2.98,3.47,2.33,2.5,31563402,357.6,416.4,279.6,300.0,263028.35,0.0,1.0
2017-03-16,3.08,3.48,2.95,3.28,17222851,369.6,417.6,354.0,393.6,143523.758333333,0.0,1.0
2017-03-17,3.32,3.58,2.8,3.0,10117588,398.4,429.6,336.0,360.0,84313.2333333333,0.0,1.0
2017-03-20,1.25,1.45,1.06,1.3,24567104,150.0,174.0,127.2,156.0,204725.866666667,0.0,1.0
2017-03-21,1.22,1.34,1.21,1.22,8860109,146.4,160.8,145.2,146.4,73834.2416666667,0.0,1.0
2017-03-22,1.12,1.23,1.06,1.18,7116039,134.4,147.6,127.2,141.6,59300.325,0.0,1.0
2017-03-23,0.74,0.9,0.7,0.8701,10445076,88.8,108.0,84.0,104.412,87042.3,0.0,1.0
2017-03-24,0.7249,0.84,0.67,0.68,4766381,86.988,100.8,80.4,81.6,39719.8416666667,0.0,1.0
2017-03-27,0.69,0.72,0.6601,0.7,2093895,82.8,86.4,79.212,84.0,17449.125,0.0,1.0
2017-03-28,0.725,0.75,0.68,0.69,3909061,87.0,90.0,81.6,82.8,32575.5083333333,0.0,1.0
2017-03-29,0.9099,1.08,0.7613,0.88,12595391,109.188,129.6,91.356,105.6,104961.591666667,0.0,1.0
2017-03-30,0.84,0.9095,0.811,0.85,1628698,100.8,109.14,97.3200000000001,102.0,13572.4833333333,0.0,1.0
2017-03-31,0.8124,0.849,0.8,0.84,858584,97.488,101.88,96.0,100.8,7154.86666666667,0.0,1.0
2017-04-03,0.7301,0.81,0.717,0.8,1592796,87.612,97.2,86.04,96.0,13273.3,0.0,1.0
2017-04-04,0.7215,0.77,0.72,0.7276,915573,86.58,92.4,86.4,87.312,7629.775,0.0,1.0
2017-04-05,0.6769,0.73,0.67,0.7012,1022138,81.228,87.6,80.4,84.144,8517.81666666667,0.0,1.0
2017-04-06,0.69,0.7199,0.68,0.68,378704,82.8,86.388,81.6,81.6,3155.86666666667,0.0,1.0
2017-04-07,0.6901,0.7247,0.68,0.6864,855336,82.812,86.964,81.6,82.368,7127.8,0.0,1.0
2017-04-10,0.6658,0.708,0.6523,0.7032,754859,79.896,84.96,78.276,84.384,6290.49166666667,0.0,1.0
2017-04-11,0.65,0.67,0.645,0.65,703923,78.0,80.4,77.4,78.0,5866.025,0.0,1.0
2017-04-12,0.643,0.66,0.643,0.643,370450,77.16,79.2,77.16,77.16,3087.08333333333,0.0,1.0
2017-04-13,0.66,0.7398,0.643,0.6435,1724837,79.2,88.776,77.16,77.22,14373.6416666667,0.0,1.0
2017-04-17,0.705,0.79,0.6604,0.68,2275745,84.6,94.8,79.248,81.6,18964.5416666667,0.0,1.0
2017-04-18,0.661,0.68,0.6518,0.67,845900,79.32,81.6,78.216,80.4,7049.16666666667,0.0,1.0
2017-04-19,0.6601,0.68,0.6504,0.67,432486,79.212,81.6,78.048,80.4,3604.05,0.0,1.0
2017-04-20,0.65,0.6668,0.65,0.6655,515653,78.0,80.016,78.0,79.86,4297.10833333333,0.0,1.0
2017-04-21,0.643,0.66,0.643,0.66,314767,77.16,79.2,77.16,79.2,2623.05833333333,0.0,1.0
2017-04-24,0.648,0.67,0.6331,0.67,351729,77.76,80.4,75.972,80.4,2931.075,0.0,1.0
2017-04-25,0.625,0.65,0.625,0.633,433476,75.0,78.0,75.0,75.96,3612.3,0.0,1.0
2017-04-26,0.6274,0.669,0.623,0.623,354001,75.288,80.28,74.76,74.76,2950.00833333333,0.0,1.0
2017-04-27,0.6136,0.6297,0.613,0.625,457787,73.632,75.564,73.56,75.0,3814.89166666667,0.0,1.0
2017-04-28,0.5551,0.6351,0.551578,0.613,776374,66.612,76.212,66.18936,73.56,6469.78333333333,0.0,1.0
2017-05-01,0.4697,0.555,0.4511,0.555,1083976,56.364,66.6,54.132,66.6,9033.13333333333,0.0,1.0
2017-05-02,0.489562,0.497,0.4166,0.4266,895737,58.74744,59.64,49.992,51.192,7464.475,0.0,1.0
2017-05-03,0.4512,0.515,0.4404,0.5,591167,54.144,61.8,52.848,60.0,4926.39166666667,0.0,1.0
2017-05-04,0.43,0.45,0.4203,0.45,352297,51.6,54.0,50.436,54.0,2935.80833333333,0.0,1.0
2017-05-05,0.4,0.4299,0.3801,0.421,518304,48.0,51.588,45.612,50.52,4319.2,0.0,1.0
2017-05-08,0.46,0.64,0.3306,0.3306,5240727,55.2,76.8,39.672,39.672,43672.725,0.0,1.0
2017-05-09,0.448,0.5791,0.441,0.459,1620675,53.76,69.492,52.92,55.08,13505.625,0.0,1.0
2017-05-10,0.49,0.525,0.445,0.4508,1005110,58.8,63.0,53.4,54.096,8375.91666666667,0.0,1.0
2017-05-11,0.4603,0.51,0.4462,0.4913,438605,55.236,61.2,53.544,58.956,3655.04166666667,0.0,1.0
2017-05-12,0.45,0.48,0.42,0.48,507566,54.0,57.6,50.4,57.6,4229.71666666667,0.0,1.0
2017-05-15,0.4313,0.455,0.41,0.43,593673,51.756,54.6,49.2,51.6,4947.275,0.0,1.0
2017-05-16,0.4,0.449199,0.4,0.43,489435,48.0,53.90388,48.0,51.6,4078.625,0.0,1.0
2017-05-17,0.403,0.42,0.4,0.4,190517,48.36,50.4,48.0,48.0,1587.64166666667,0.0,1.0
2017-05-18,0.3915,0.415,0.38,0.4008,270332,46.98,49.8,45.6,48.096,2252.76666666667,0.0,1.0
2017-05-19,0.4198,0.448,0.385,0.39,428075,50.376,53.76,46.2,46.8,3567.29166666667,0.0,1.0
2017-05-22,0.4007,0.42,0.4,0.418,154087,48.084,50.4,48.0,50.16,1284.05833333333,0.0,1.0
2017-05-23,0.4,0.42,0.395,0.3998,208087,48.0,50.4,47.4,47.976,1734.05833333333,0.0,1.0
2017-05-24,0.408,0.4149,0.4,0.4,63914,48.96,49.788,48.0,48.0,532.616666666667,0.0,1.0
2017-05-25,0.41,0.45,0.4,0.418,651234,49.2,54.0,48.0,50.16,5426.95,0.0,1.0
2017-05-26,0.3985,0.419,0.395,0.4017,462134,47.82,50.28,47.4,48.204,3851.11666666667,0.0,1.0
2017-05-30,0.3921,0.4,0.38,0.3971,281063,47.052,48.0,45.6,47.652,2342.19166666667,0.0,1.0
2017-05-31,0.3725,0.387,0.361,0.38,268312,44.7,46.44,43.32,45.6,2235.93333333333,0.0,1.0
2017-06-01,0.445,0.505,0.3601,0.3646,1350442,53.4,60.6,43.212,43.752,11253.6833333333,0.0,1.0
2017-06-02,0.4,0.45,0.3902,0.44,448093,48.0,54.0,46.824,52.8,3734.10833333333,0.0,1.0
2017-06-05,0.405,0.425,0.395,0.42,199253,48.6,51.0,47.4,50.4,1660.44166666667,0.0,1.0
2017-06-06,0.4094,0.4283,0.4001,0.4252,78444,49.128,51.396,48.012,51.024,653.7,0.0,1.0
2017-06-07,0.4068,0.415,0.401,0.41,70616,48.816,49.8,48.12,49.2,588.466666666667,0.0,1.0
2017-06-08,0.3796,0.412,0.3631,0.412,522487,45.552,49.44,43.572,49.44,4354.05833333333,0.0,1.0
2017-06-09,0.365,0.3901,0.36,0.3622,474710,43.8,46.812,43.2,43.464,3955.91666666667,0.0,1.0
2017-06-12,0.3637,0.37,0.3554,0.36,547603,43.644,44.4,42.648,43.2,4563.35833333333,0.0,1.0
2017-06-13,0.36,0.3607,0.34,0.3607,543215,43.2,43.284,40.8,43.284,4526.79166666667,0.0,1.0
2017-06-14,0.36,0.37,0.35,0.35,154709,43.2,44.4,42.0,42.0,1289.24166666667,0.0,1.0
2017-06-15,0.355,0.37,0.351,0.37,131327,42.6,44.4,42.12,44.4,1094.39166666667,0.0,1.0
2017-06-16,0.3408,0.36,0.34,0.3549,233107,40.896,43.2,40.8,42.588,1942.55833333333,0.0,1.0
2017-06-19,0.34,0.37,0.33,0.37,361986,40.8,44.4,39.6,44.4,3016.55,0.0,1.0
2017-06-20,0.3899,0.412,0.323,0.3572,2440687,46.788,49.44,38.76,42.864,20339.0583333333,0.0,1.0
2017-06-21,0.3601,0.39,0.352,0.38,668319,43.212,46.8,42.24,45.6,5569.325,0.0,1.0
2017-06-22,0.3823,0.39,0.3531,0.3781,616712,45.876,46.8,42.372,45.372,5139.26666666667,0.0,1.0
2017-06-23,0.4012,0.447,0.3806,0.3806,2582353,48.144,53.64,45.672,45.672,21519.6083333333,0.0,1.0
2017-06-26,0.4238,0.47,0.41,0.42,1334513,50.856,56.4,49.2,50.4,11120.9416666667,0.0,1.0
2017-06-27,0.4075,0.444239,0.4,0.42,337497,48.9,53.30868,48.0,50.4,2812.475,0.0,1.0
2017-06-28,0.4302,0.44,0.4003,0.4003,258120,51.624,52.8,48.036,48.036,2151,0.0,1.0
2017-06-29,0.45,0.48,0.43,0.43,879553,54.0,57.6,51.6,51.6,7329.60833333333,0.0,1.0
2017-06-30,0.444,0.475,0.4101,0.475,231491,53.28,57.0,49.212,57.0,1929.09166666667,0.0,1.0
2017-07-03,0.4637,0.48,0.43,0.435,265674,55.644,57.6,51.6,52.2,2213.95,0.0,1.0
2017-07-05,1.13,1.13,0.46,0.48,32581084,135.6,135.6,55.2,57.6,271509.033333333,0.0,1.0
2017-07-06,0.8,1.24,0.79,1.07,20362857,96.0,148.8,94.8,128.4,169690.475,0.0,1.0
2017-07-07,0.73,0.8163,0.65,0.8163,4746359,87.6,97.956,78.0,97.956,39552.9916666667,0.0,1.0
2017-07-10,0.8143,0.98,0.74,0.75,7448059,97.7160000000001,117.6,88.8,90.0,62067.1583333333,0.0,1.0
2017-07-11,0.7102,0.8029,0.71,0.7959,2075761,85.224,96.348,85.2,95.5080000000001,17298.0083333333,0.0,1.0
2017-07-12,0.77,0.7813,0.651,0.71,1679291,92.4,93.756,78.12,85.2,13994.0916666667,0.0,1.0
2017-07-13,0.7101,0.7601,0.7,0.7,791794,85.212,91.212,84.0,84.0,6598.28333333333,0.0,1.0
2017-07-14,0.6995,0.74,0.68,0.7,739715,83.94,88.8,81.6,84.0,6164.29166666667,0.0,1.0
2017-07-17,0.65,0.705,0.625,0.6997,951321,78.0,84.6,75.0,83.964,7927.675,0.0,1.0
2017-07-18,0.6309,0.7,0.6027,0.671,734022,75.708,84.0,72.324,80.52,6116.85,0.0,1.0
2017-07-19,0.656,0.88,0.63,0.68,6240590,78.72,105.6,75.6,81.6,52004.9166666667,0.0,1.0
2017-07-20,6.0,6.6227,5.74,6.6,56708,72.0,79.4724,68.88,79.2,4725.66666666667,0.0,0.1
2017-07-21,5.26,6.21,5.02,6.06,133249,63.12,74.52,60.24,72.72,11104.0833333333,0.0,1.0
2017-07-24,5.06,6.37,5.0,6.06,213473,60.72,76.44,60.0,72.72,17789.4166666667,0.0,1.0
2017-07-25,5.0,5.3679,4.83,5.1,57619,60.0,64.4148,57.96,61.2,4801.58333333333,0.0,1.0
2017-07-26,4.11,4.95,4.07,4.95,171027,49.32,59.4,48.84,59.4,14252.25,0.0,1.0
2017-07-27,3.77,4.12,3.67,4.12,144933,45.24,49.44,44.04,49.44,12077.75,0.0,1.0
2017-07-28,3.7,3.76,3.42,3.76,104765,44.4,45.12,41.04,45.12,8730.41666666667,0.0,1.0
2017-07-31,3.4,3.7,3.3719,3.64,35889,40.8,44.4,40.4628,43.68,2990.75,0.0,1.0
2017-08-01,3.21,3.465,3.0899,3.41,100505,38.52,41.58,37.0788,40.92,8375.41666666667,0.0,1.0
2017-08-02,3.0,3.199,3.0,3.14,98157,36.0,38.388,36.0,37.68,8179.75,0.0,1.0
2017-08-03,3.41,3.41,2.8361,3.0,58488,40.92,40.92,34.0332,36.0,4874,0.0,1.0
2017-08-04,3.06,3.5975,3.06,3.41,75061,36.72,43.17,36.72,40.92,6255.08333333333,0.0,1.0
2017-08-07,3.02,3.4328,3.02,3.06,61639,36.24,41.1936,36.24,36.72,5136.58333333333,0.0,1.0
2017-08-08,3.27,3.29,3.01,3.02,37927,39.24,39.48,36.12,36.24,3160.58333333333,0.0,1.0
2017-08-09,3.25,3.25,3.065,3.2,25766,39.0,39.0,36.78,38.4,2147.16666666667,0.0,1.0
2017-08-10,2.63,3.22,2.63,3.21,75953,31.56,38.64,31.56,38.52,6329.41666666667,0.0,1.0
2017-08-11,2.81,2.97,2.63,2.63,36904,33.72,35.64,31.56,31.56,3075.33333333333,0.0,1.0
2017-08-14,2.85,3.15,2.7241,3.0,99530,34.2,37.8,32.6892,36.0,8294.16666666667,0.0,1.0
2017-08-15,2.99,3.0,2.7758,2.8,43053,35.88,36.0,33.3096,33.6,3587.75,0.0,1.0
2017-08-16,3.0,3.0,2.8601,2.98,21177,36.0,36.0,34.3212,35.76,1764.75,0.0,1.0
2017-08-17,2.8,3.019,2.8,2.9,19611,33.6,36.228,33.6,34.8,1634.25,0.0,1.0
2017-08-18,2.76,2.83,2.68,2.76,41267,33.12,33.96,32.16,33.12,3438.91666666667,0.0,1.0
2017-08-21,2.68,2.89,2.68,2.89,18878,32.16,34.68,32.16,34.68,1573.16666666667,0.0,1.0
2017-08-22,2.68,2.84,2.68,2.68,11465,32.16,34.08,32.16,32.16,955.416666666667,0.0,1.0
2017-08-23,2.75,2.89,2.68,2.68,37291,33.0,34.68,32.16,32.16,3107.58333333333,0.0,1.0
2017-08-24,2.77,2.8602,2.77,2.803,8688,33.24,34.3224,33.24,33.636,724,0.0,1.0
2017-08-25,2.95,3.1,2.75,2.75,69345,35.4,37.2,33.0,33.0,5778.75,0.0,1.0
2017-08-28,3.18,3.2644,2.8884,3.0,62663,38.16,39.1728,34.6608,36.0,5221.91666666667,0.0,1.0
2017-08-29,3.46,3.49,3.0448,3.0448,69833,41.52,41.88,36.5376,36.5376,5819.41666666667,0.0,1.0
2017-08-30,3.52,3.6,3.4,3.4,48741,42.24,43.2,40.8,40.8,4061.75,0.0,1.0
2017-08-31,3.33,3.52,3.2927,3.52,24487,39.96,42.24,39.5124,42.24,2040.58333333333,0.0,1.0
2017-09-01,3.1,3.3,3.01,3.3,71868,37.2,39.6,36.12,39.6,5989,0.0,1.0
2017-09-05,3.42,3.5,2.96,3.12,67554,41.04,42.0,35.52,37.44,5629.5,0.0,1.0
2017-09-06,3.42,3.42,3.24,3.42,19236,41.04,41.04,38.88,41.04,1603,0.0,1.0
2017-09-07,3.36,3.42,3.2636,3.2636,13220,40.32,41.04,39.1632,39.1632,1101.66666666667,0.0,1.0
2017-09-08,3.48,3.5834,3.34,3.42,25030,41.76,43.0008,40.08,41.04,2085.83333333333,0.0,1.0
2017-09-11,3.43,3.54,3.31,3.54,16562,41.16,42.48,39.72,42.48,1380.16666666667,0.0,1.0
2017-09-12,3.4,3.59,3.27,3.54,30200,40.8,43.08,39.24,42.48,2516.66666666667,0.0,1.0
2017-09-13,3.42,3.6,3.3,3.48,41500,41.04,43.2,39.6,41.76,3458.33333333333,0.0,1.0
2017-09-14,3.15,3.5391,3.07,3.39,63284,37.8,42.4692,36.84,40.68,5273.66666666667,0.0,1.0
2017-09-15,3.02,3.24,3.02,3.12,13265,36.24,38.88,36.24,37.44,1105.41666666667,0.0,1.0
2017-09-18,3.05,3.2,3.0396,3.07,10378,36.6,38.4,36.4752,36.84,864.833333333333,0.0,1.0
2017-09-19,2.98,3.23,2.8501,3.0999,59733,35.76,38.76,34.2012,37.1988,4977.75,0.0,1.0
2017-09-20,2.97,3.13,2.9393,3.04,24308,35.64,37.56,35.2716,36.48,2025.66666666667,0.0,1.0
2017-09-21,3.02,3.1,2.98,2.98,29715,36.24,37.2,35.76,35.76,2476.25,0.0,1.0
2017-09-22,3.11,3.11,3.02,3.0802,23661,37.32,37.32,36.24,36.9624,1971.75,0.0,1.0
2017-09-25,3.21,3.25,3.04,3.09,15508,38.52,39.0,36.48,37.08,1292.33333333333,0.0,1.0
2017-09-26,3.19,3.25,3.0691,3.25,5517,38.28,39.0,36.8292,39.0,459.75,0.0,1.0
2017-09-27,3.14,3.1696,3.06,3.1,7046,37.68,38.0352,36.72,37.2,587.166666666667,0.0,1.0
2017-09-28,3.15,3.18,3.01,3.18,13636,37.8,38.16,36.12,38.16,1136.33333333333,0.0,1.0
2017-09-29,3.12,3.15,3.06,3.0662,6424,37.44,37.8,36.72,36.7944,535.333333333333,0.0,1.0
2017-10-02,3.18,3.18,3.04,3.12,19679,38.16,38.16,36.48,37.44,1639.91666666667,0.0,1.0
2017-10-03,3.06,3.17,3.06,3.15,5111,36.72,38.04,36.72,37.8,425.916666666667,0.0,1.0
2017-10-04,3.09,3.18,3.02,3.13,15186,37.08,38.16,36.24,37.56,1265.5,0.0,1.0
2017-10-05,3.18,3.18,3.0472,3.1212,8866,38.16,38.16,36.5664,37.4544,738.833333333333,0.0,1.0
2017-10-06,3.18,3.245,3.13,3.18,5899,38.16,38.94,37.56,38.16,491.583333333333,0.0,1.0
2017-10-09,3.21,3.21,3.1501,3.1748,6797,38.52,38.52,37.8012,38.0976,566.416666666667,0.0,1.0
2017-10-10,3.0909,3.2,3.04,3.2,6489,37.0908,38.4,36.48,38.4,540.75,0.0,1.0
2017-10-11,2.97,3.1099,2.93,3.07,19029,35.64,37.3188,35.16,36.84,1585.75,0.0,1.0
2017-10-12,3.19,3.4,2.9499,2.9499,41187,38.28,40.8,35.3988,35.3988,3432.25,0.0,1.0
2017-10-13,3.3,3.35,3.12,3.24,15845,39.6,40.2,37.44,38.88,1320.41666666667,0.0,1.0
2017-10-16,3.35,3.35,3.231,3.26,8289,40.2,40.2,38.772,39.12,690.75,0.0,1.0
2017-10-17,3.14,3.43,3.031,3.2948,38427,37.68,41.16,36.372,39.5376,3202.25,0.0,1.0
2017-10-18,3.13,3.18,3.02,3.18,5058,37.56,38.16,36.24,38.16,421.5,0.0,1.0
2017-10-19,3.0937,3.0937,3.0,3.0392,4958,37.1244,37.1244,36.0,36.4704,413.166666666667,0.0,1.0
2017-10-20,3.06,3.15,3.04,3.14,12241,36.72,37.8,36.48,37.68,1020.08333333333,0.0,1.0
2017-10-23,3.04,3.29,3.03,3.09,15221,36.48,39.48,36.36,37.08,1268.41666666667,0.0,1.0
2017-10-24,2.95,3.0703,2.93,2.99,14303,35.4,36.8436,35.16,35.88,1191.91666666667,0.0,1.0
2017-10-25,2.9,3.0,2.9,2.95,8710,34.8,36.0,34.8,35.4,725.833333333333,0.0,1.0
2017-10-26,2.75,2.92,2.7,2.91,11838,33.0,35.04,32.4,34.92,986.5,0.0,1.0
2017-10-27,2.65,2.75,2.6442,2.7,20586,31.8,33.0,31.7304,32.4,1715.5,0.0,1.0
2017-10-30,2.63,2.678,2.63,2.65,12892,31.56,32.136,31.56,31.8,1074.33333333333,0.0,1.0
2017-10-31,2.53,2.65,2.37,2.61,40487,30.36,31.8,28.44,31.32,3373.91666666667,0.0,1.0
2017-11-01,2.51,2.64,2.3611,2.5,21376,30.12,31.68,28.3332,30.0,1781.33333333333,0.0,1.0
2017-11-02,2.46,2.64,2.46,2.64,30267,29.52,31.68,29.52,31.68,2522.25,0.0,1.0
2017-11-03,2.41,2.4521,2.24,2.2875,8836,28.92,29.4252,26.88,27.45,736.333333333333,0.0,1.0
2017-11-06,2.34,2.4,2.27,2.4,7243,28.08,28.8,27.24,28.8,603.583333333333,0.0,1.0
2017-11-07,2.43,2.43,2.31,2.37,5147,29.16,29.16,27.72,28.44,428.916666666667,0.0,1.0
2017-11-08,2.5494,2.75,2.35,2.35,13042,30.5928,33.0,28.2,28.2,1086.83333333333,0.0,1.0
2017-11-09,2.5399,2.6,2.53,2.53,2503,30.4788,31.2,30.36,30.36,208.583333333333,0.0,1.0
2017-11-10,2.41,2.53,2.37,2.49,26850,28.92,30.36,28.44,29.88,2237.5,0.0,1.0
2017-11-13,2.29,2.72,2.29,2.45,45076,27.48,32.64,27.48,29.4,3756.33333333333,0.0,1.0
2017-11-14,2.33,2.3442,2.2901,2.3,2001,27.96,28.1304,27.4812,27.6,166.75,0.0,1.0
2017-11-15,2.34,2.34,2.26,2.31,7825,28.08,28.08,27.12,27.72,652.083333333333,0.0,1.0
2017-11-16,2.61,2.88,2.31,2.31,68336,31.32,34.56,27.72,27.72,5694.66666666667,0.0,1.0
2017-11-17,2.63,2.87,2.532,2.73,21785,31.56,34.44,30.384,32.76,1815.41666666667,0.0,1.0
2017-11-20,2.67,2.8225,2.6,2.6,26893,32.04,33.87,31.2,31.2,2241.08333333333,0.0,1.0
2017-11-21,2.94,3.389,2.53,2.65,486752,35.28,40.668,30.36,31.8,40562.6666666667,0.0,1.0
2017-11-22,2.7301,3.009,2.7,2.88,40472,32.7612,36.108,32.4,34.56,3372.66666666667,0.0,1.0
2017-11-24,2.73,2.75,2.53,2.75,19144,32.76,33.0,30.36,33.0,1595.33333333333,0.0,1.0
2017-11-27,2.51,2.66,2.5,2.6564,20397,30.12,31.92,30.0,31.8768,1699.75,0.0,1.0
2017-11-28,2.46,2.51,2.42,2.5,19750,29.52,30.12,29.04,30.0,1645.83333333333,0.0,1.0
2017-11-29,2.54,2.64,2.465,2.54,16487,30.48,31.68,29.58,30.48,1373.91666666667,0.0,1.0
2017-11-30,2.51,2.59,2.509,2.579,4362,30.12,31.08,30.108,30.948,363.5,0.0,1.0
2017-12-01,2.51,2.59,2.343,2.47,22708,30.12,31.08,28.116,29.64,1892.33333333333,0.0,1.0
2017-12-04,2.42,2.59,2.42,2.59,12171,29.04,31.08,29.04,31.08,1014.25,0.0,1.0
2017-12-05,2.48,2.54,2.3701,2.51,33567,29.76,30.48,28.4412,30.12,2797.25,0.0,1.0
2017-12-06,2.4501,2.9295,2.4,2.529,122279,29.4012,35.154,28.8,30.348,10189.9166666667,0.0,1.0
2017-12-07,2.46,2.52,2.35,2.42,32008,29.52,30.24,28.2,29.04,2667.33333333333,0.0,1.0
2017-12-08,2.686,2.895,2.45,2.45,121838,32.232,34.74,29.4,29.4,10153.1666666667,0.0,1.0
2017-12-11,2.56,2.799,2.41,2.69,17967,30.72,33.588,28.92,32.28,1497.25,0.0,1.0
2017-12-12,2.54,2.59,2.45,2.49,28606,30.48,31.08,29.4,29.88,2383.83333333333,0.0,1.0
2017-12-13,2.65,2.785,2.443,2.5,41568,31.8,33.42,29.316,30.0,3464,0.0,1.0
2017-12-14,2.45,2.608,2.45,2.504,18734,29.4,31.296,29.4,30.048,1561.16666666667,0.0,1.0
2017-12-15,2.51,3.09,2.49,2.54,131685,30.12,37.08,29.88,30.48,10973.75,0.0,1.0
2017-12-18,2.49,2.61,2.49,2.57,34463,29.88,31.32,29.88,30.84,2871.91666666667,0.0,1.0
2017-12-19,2.47,2.71,2.45,2.54,19044,29.64,32.52,29.4,30.48,1587,0.0,1.0
2017-12-20,2.38,2.47,2.35,2.47,43980,28.56,29.64,28.2,29.64,3665,0.0,1.0
2017-12-21,2.33,2.47,2.311,2.36,56248,27.96,29.64,27.732,28.32,4687.33333333333,0.0,1.0
2017-12-22,2.49,2.58,2.354,2.354,46240,29.88,30.96,28.248,28.248,3853.33333333333,0.0,1.0
2017-12-26,2.35,2.53,2.35,2.48,6448,28.2,30.36,28.2,29.76,537.333333333333,0.0,1.0
2017-12-27,2.361,2.47,2.35,2.36,17394,28.332,29.64,28.2,28.32,1449.5,0.0,1.0
2017-12-28,2.32,2.41,2.25,2.41,45320,27.84,28.92,27.0,28.92,3776.66666666667,0.0,1.0
2017-12-29,2.164,2.411,2.11,2.32,82814,25.968,28.932,25.32,27.84,6901.16666666667,0.0,1.0
2018-01-02,2.26,2.32,2.228,2.27,21932,27.12,27.84,26.736,27.24,1827.66666666667,0.0,1.0
2018-01-03,2.37,2.42,2.281,2.384,32200,28.44,29.04,27.372,28.608,2683.33333333333,0.0,1.0
2018-01-04,2.4,2.47,2.38,2.43,36335,28.8,29.64,28.56,29.16,3027.91666666667,0.0,1.0
2018-01-05,2.27,2.449,2.24,2.449,40842,27.24,29.388,26.88,29.388,3403.5,0.0,1.0
2018-01-08,2.2,2.301,2.15,2.27,13208,26.4,27.612,25.8,27.24,1100.66666666667,0.0,1.0
2018-01-09,2.27,2.3,2.201,2.215,7353,27.24,27.6,26.412,26.58,612.75,0.0,1.0
2018-01-10,2.23,2.31,2.23,2.31,22421,26.76,27.72,26.76,27.72,1868.41666666667,0.0,1.0
2018-01-11,2.28,2.38,2.25,2.25,10308,27.36,28.56,27.0,27.0,859,0.0,1.0
2018-01-12,2.355,2.37,2.31,2.347,18048,28.26,28.44,27.72,28.164,1504,0.0,1.0
2018-01-16,2.37,2.45,2.3,2.375,39945,28.44,29.4,27.6,28.5,3328.75,0.0,1.0
2018-01-17,2.28,2.41,2.26,2.28,75888,27.36,28.92,27.12,27.36,6324,0.0,1.0
2018-01-18,2.25,2.32,2.21,2.26,15578,27.0,27.84,26.52,27.12,1298.16666666667,0.0,1.0
2018-01-19,2.26,2.34,2.16,2.34,9102,27.12,28.08,25.92,28.08,758.5,0.0,1.0
2018-01-22,2.23,2.35,2.2,2.23,9889,26.76,28.2,26.4,26.76,824.083333333333,0.0,1.0
2018-01-23,2.26,2.3,2.161,2.295,38997,27.12,27.6,25.932,27.54,3249.75,0.0,1.0
2018-01-24,2.22,2.28,2.16,2.16,3321,26.64,27.36,25.92,25.92,276.75,0.0,1.0
2018-01-25,2.21,2.27,2.21,2.27,16523,26.52,27.24,26.52,27.24,1376.91666666667,0.0,1.0
2018-01-26,2.21,2.28,2.15,2.17,58993,26.52,27.36,25.8,26.04,4916.08333333333,0.0,1.0
2018-01-29,2.18,2.27,2.15,2.16,35036,26.16,27.24,25.8,25.92,2919.66666666667,0.0,1.0
2018-01-30,2.15,2.25,2.11,2.25,5506,25.8,27.0,25.32,27.0,458.833333333333,0.0,1.0
2018-01-31,2.171,2.239,2.15,2.16,24529,26.052,26.868,25.8,25.92,2044.08333333333,0.0,1.0
2018-02-01,2.27,2.3,2.19,2.25,40542,27.24,27.6,26.28,27.0,3378.5,0.0,1.0
2018-02-02,2.175,2.32,2.1,2.235,52125,26.1,27.84,25.2,26.82,4343.75,0.0,1.0
2018-02-05,1.88,2.15,1.76,2.15,52623,22.56,25.8,21.12,25.8,4385.25,0.0,1.0
2018-02-06,2.019,2.12,1.9,1.992,46084,24.228,25.44,22.8,23.904,3840.33333333333,0.0,1.0
2018-02-07,2.1,2.22,2.0,2.0,16619,25.2,26.64,24.0,24.0,1384.91666666667,0.0,1.0
2018-02-08,2.05,2.11,2.0,2.11,15052,24.6,25.32,24.0,25.32,1254.33333333333,0.0,1.0
2018-02-09,1.86,2.13,1.85,2.01,85749,22.32,25.56,22.2,24.12,7145.75,0.0,1.0
2018-02-12,2.79,3.59,2.46,3.3,8990198,33.48,43.08,29.52,39.6,749183.166666667,0.0,1.0
2018-02-13,1.68,1.84,1.65,1.8,3182680,20.16,22.08,19.8,21.6,265223.333333333,0.0,1.0
2018-02-14,1.44,1.71,1.44,1.71,1472509,17.28,20.52,17.28,20.52,122709.083333333,0.0,1.0
2018-02-15,1.4,1.65,1.35,1.58,1128933,16.8,19.8,16.2,18.96,94077.75,0.0,1.0
2018-02-16,1.38,1.45,1.35,1.43,780254,16.56,17.4,16.2,17.16,65021.1666666667,0.0,1.0
2018-02-20,1.38,1.419,1.35,1.38,515973,16.56,17.028,16.2,16.56,42997.75,0.0,1.0
2018-02-21,1.37,1.42,1.35,1.4,299239,16.44,17.04,16.2,16.8,24936.5833333333,0.0,1.0
2018-02-22,1.32,1.39,1.3,1.39,293313,15.84,16.68,15.6,16.68,24442.75,0.0,1.0
2018-02-23,1.32,1.33,1.26,1.33,293296,15.84,15.96,15.12,15.96,24441.3333333333,0.0,1.0
2018-02-26,1.36,1.38,1.2,1.35,247576,16.32,16.56,14.4,16.2,20631.3333333333,0.0,1.0
2018-02-27,1.29,1.37,1.27,1.37,227680,15.48,16.44,15.24,16.44,18973.3333333333,0.0,1.0
2018-02-28,1.27,1.3,1.23,1.29,128666,15.24,15.6,14.76,15.48,10722.1666666667,0.0,1.0
2018-03-01,1.26,1.325,1.25,1.27,158598,15.12,15.9,15.0,15.24,13216.5,0.0,1.0
2018-03-02,1.3,1.3,1.21,1.25,182196,15.6,15.6,14.52,15.0,15183,0.0,1.0
2018-03-05,1.29,1.36,1.23,1.28,836662,15.48,16.32,14.76,15.36,69721.8333333333,0.0,1.0
2018-03-06,1.43,1.45,1.3,1.3,1062451,17.16,17.4,15.6,15.6,88537.5833333333,0.0,1.0
2018-03-07,1.35,1.43,1.31,1.43,524744,16.2,17.16,15.72,17.16,43728.6666666667,0.0,1.0
2018-03-08,1.29,1.34,1.27,1.34,273386,15.48,16.08,15.24,16.08,22782.1666666667,0.0,1.0
2018-03-09,1.27,1.3,1.25,1.29,252170,15.24,15.6,15.0,15.48,21014.1666666667,0.0,1.0
2018-03-12,1.22,1.32,1.16,1.32,688035,14.64,15.84,13.92,15.84,57336.25,0.0,1.0
2018-03-13,1.14,1.24,1.08,1.24,670827,13.68,14.88,12.96,14.88,55902.25,0.0,1.0
2018-03-14,1.06,1.115,1.05,1.08,579499,12.72,13.38,12.6,12.96,48291.5833333333,0.0,1.0
2018-03-15,1.0,1.071,1.0,1.06,364189,12.0,12.852,12.0,12.72,30349.0833333333,0.0,1.0
2018-03-16,1.02,1.05,0.96,1.0,279294,12.24,12.6,11.52,12.0,23274.5,0.0,1.0
2018-03-19,0.994,1.05,0.93,1.02,416539,11.928,12.6,11.16,12.24,34711.5833333333,0.0,1.0
2018-03-20,0.952,1.05,0.95,1.05,156227,11.424,12.6,11.4,12.6,13018.9166666667,0.0,1.0
2018-03-21,1.02,1.05,0.931,0.987,363744,12.24,12.6,11.172,11.844,30312,0.0,1.0
2018-03-22,0.97,1.022,0.957,1.01,91115,11.64,12.264,11.484,12.12,7592.91666666667,0.0,1.0
2018-03-23,0.95,0.985,0.935,0.97,148355,11.4,11.82,11.22,11.64,12362.9166666667,0.0,1.0
2018-03-26,0.929,0.95,0.89,0.95,200061,11.148,11.4,10.68,11.4,16671.75,0.0,1.0
2018-03-27,0.89,0.945,0.86,0.933,138170,10.68,11.34,10.32,11.196,11514.1666666667,0.0,1.0
2018-03-28,0.831,0.88,0.82,0.877,254227,9.972,10.56,9.84,10.524,21185.5833333333,0.0,1.0
2018-03-29,0.838,0.86,0.82,0.82,72421,10.056,10.32,9.84,9.84,6035.08333333333,0.0,1.0
2018-04-02,0.8,0.838,0.765,0.838,245187,9.6,10.056,9.18,10.056,20432.25,0.0,1.0
2018-04-03,0.763,0.817,0.74,0.8,228289,9.156,9.804,8.88,9.6,19024.0833333333,0.0,1.0
2018-04-04,0.827,0.838,0.76,0.762,515968,9.924,10.056,9.12,9.144,42997.3333333333,0.0,1.0
2018-04-05,0.869,0.87,0.81,0.838,132259,10.428,10.44,9.72,10.056,11021.5833333333,0.0,1.0
2018-04-06,0.82,0.88,0.8,0.823,100472,9.84,10.56,9.6,9.876,8372.66666666667,0.0,1.0
2018-04-09,0.889,0.896,0.83,0.841,84251,10.668,10.752,9.96,10.092,7020.91666666667,0.0,1.0
2018-04-10,0.853,0.912,0.824,0.91,94861,10.236,10.944,9.888,10.92,7905.08333333333,0.0,1.0
2018-04-11,0.86,0.9,0.85,0.85,70190,10.32,10.8,10.2,10.2,5849.16666666667,0.0,1.0
2018-04-12,0.9,0.93,0.852,0.866,53950,10.8,11.16,10.224,10.392,4495.83333333333,0.0,1.0
2018-04-13,0.93,0.95,0.89,0.89,168046,11.16,11.4,10.68,10.68,14003.8333333333,0.0,1.0
2018-04-16,0.935,0.96,0.9,0.96,106261,11.22,11.52,10.8,11.52,8855.08333333333,0.0,1.0
2018-04-17,0.921,0.95,0.9,0.95,64089,11.052,11.4,10.8,11.4,5340.75,0.0,1.0
2018-04-18,0.921,0.93,0.921,0.921,8098,11.052,11.16,11.052,11.052,674.833333333333,0.0,1.0
2018-04-19,0.9,0.93,0.88,0.92,37406,10.8,11.16,10.56,11.04,3117.16666666667,0.0,1.0
2018-04-20,0.84,0.89,0.823,0.89,96502,10.08,10.68,9.876,10.68,8041.83333333333,0.0,1.0
2018-04-23,0.827,0.85,0.81,0.85,61321,9.924,10.2,9.72,10.2,5110.08333333333,0.0,1.0
2018-04-24,0.811,0.85,0.806,0.85,29240,9.732,10.2,9.672,10.2,2436.66666666667,0.0,1.0
2018-04-25,1.27,1.44,0.95,0.95,29284761,15.24,17.28,11.4,11.4,2440396.75,0.0,1.0
2018-04-26,1.24,1.5,1.15,1.35,9434443,14.88,18.0,13.8,16.2,786203.583333333,0.0,1.0
2018-04-27,1.17,1.34,1.05,1.22,2603989,14.04,16.08,12.6,14.64,216999.083333333,0.0,1.0
2018-04-30,1.262,1.38,1.2,1.25,4133844,15.144,16.56,14.4,15.0,344487,0.0,1.0
2018-05-01,1.17,1.26,1.13,1.25,976483,14.04,15.12,13.56,15.0,81373.5833333333,0.0,1.0
2018-05-02,1.07,1.28,0.986,1.28,1119187,12.84,15.36,11.832,15.36,93265.5833333333,0.0,1.0
2018-05-03,1.01,1.08,1.01,1.08,587835,12.12,12.96,12.12,12.96,48986.25,0.0,1.0
2018-05-04,1.07,1.18,0.95,1.02,1302945,12.84,14.16,11.4,12.24,108578.75,0.0,1.0
2018-05-07,1.183,1.39,1.14,1.36,6731875,14.196,16.68,13.68,16.32,560989.583333333,0.0,1.0
2018-05-08,1.08,1.2,1.06,1.18,948064,12.96,14.4,12.72,14.16,79005.3333333333,0.0,1.0
2018-05-09,1.12,1.13,1.03,1.1,477136,13.44,13.56,12.36,13.2,39761.3333333333,0.0,1.0
2018-05-10,1.1,1.15,1.06,1.15,337402,13.2,13.8,12.72,13.8,28116.8333333333,0.0,1.0
2018-05-11,1.09,1.11,1.07,1.09,186742,13.08,13.32,12.84,13.08,15561.8333333333,0.0,1.0
2018-05-14,1.07,1.119,1.05,1.07,229279,12.84,13.428,12.6,12.84,19106.5833333333,0.0,1.0
2018-05-15,1.07,1.089,1.02,1.08,355525,12.84,13.068,12.24,12.96,29627.0833333333,0.0,1.0
2018-05-16,1.1,1.17,1.04,1.08,1383887,13.2,14.04,12.48,12.96,115323.916666667,0.0,1.0
2018-05-17,1.161,1.22,1.07,1.11,762617,13.932,14.64,12.84,13.32,63551.4166666667,0.0,1.0
2018-05-18,1.21,1.27,1.11,1.18,939157,14.52,15.24,13.32,14.16,78263.0833333333,0.0,1.0
2018-05-21,1.21,1.28,1.203,1.21,641995,14.52,15.36,14.436,14.52,53499.5833333333,0.0,1.0
2018-05-22,1.18,1.24,1.16,1.24,199221,14.16,14.88,13.92,14.88,16601.75,0.0,1.0
2018-05-23,1.149,1.21,1.12,1.15,256015,13.788,14.52,13.44,13.8,21334.5833333333,0.0,1.0
2018-05-24,1.11,1.2,1.1,1.12,287070,13.32,14.4,13.2,13.44,23922.5,0.0,1.0
2018-05-25,1.14,1.16,1.09,1.16,212057,13.68,13.92,13.08,13.92,17671.4166666667,0.0,1.0
2018-05-29,1.09,1.14,1.09,1.12,106259,13.08,13.68,13.08,13.44,8854.91666666667,0.0,1.0
2018-05-30,1.12,1.16,1.08,1.09,156695,13.44,13.92,12.96,13.08,13057.9166666667,0.0,1.0
2018-05-31,1.14,1.15,1.11,1.11,84874,13.68,13.8,13.32,13.32,7072.83333333333,0.0,1.0
2018-06-01,1.16,1.17,1.12,1.14,144122,13.92,14.04,13.44,13.68,12010.1666666667,0.0,1.0
2018-06-04,1.17,1.26,1.12,1.16,754060,14.04,15.12,13.44,13.92,62838.3333333333,0.0,1.0
2018-06-05,1.2,1.22,1.15,1.17,409876,14.4,14.64,13.8,14.04,34156.3333333333,0.0,1.0
2018-06-06,1.19,1.21,1.17,1.19,217210,14.28,14.52,14.04,14.28,18100.8333333333,0.0,1.0
2018-06-07,1.32,1.35,1.19,1.19,1006418,15.84,16.2,14.28,14.28,83868.1666666667,0.0,1.0
2018-06-08,1.42,1.65,1.35,1.35,5588857,17.04,19.8,16.2,16.2,465738.083333333,0.0,1.0
2018-06-11,1.48,1.55,1.36,1.45,921248,17.76,18.6,16.32,17.4,76770.6666666667,0.0,1.0
2018-06-12,1.331,1.5,1.3,1.5,726379,15.972,18.0,15.6,18.0,60531.5833333333,0.0,1.0
2018-06-13,1.31,1.42,1.3,1.42,400200,15.72,17.04,15.6,17.04,33350,0.0,1.0
2018-06-14,1.38,1.42,1.28,1.32,294152,16.56,17.04,15.36,15.84,24512.6666666667,0.0,1.0
2018-06-15,1.36,1.4,1.3,1.4,263030,16.32,16.8,15.6,16.8,21919.1666666667,0.0,1.0
2018-06-18,1.33,1.38,1.31,1.36,186231,15.96,16.56,15.72,16.32,15519.25,0.0,1.0
2018-06-19,1.31,1.35,1.296,1.31,63601,15.72,16.2,15.552,15.72,5300.08333333333,0.0,1.0
2018-06-20,1.4,1.45,1.24,1.31,489830,16.8,17.4,14.88,15.72,40819.1666666667,0.0,1.0
2018-06-21,1.32,1.39,1.31,1.39,163228,15.84,16.68,15.72,16.68,13602.3333333333,0.0,1.0
2018-06-22,1.29,1.32,1.23,1.32,190435,15.48,15.84,14.76,15.84,15869.5833333333,0.0,1.0
2018-06-25,1.19,1.29,1.18,1.29,186675,14.28,15.48,14.16,15.48,15556.25,0.0,1.0
2018-06-26,1.25,1.25,1.128,1.19,158402,15.0,15.0,13.536,14.28,13200.1666666667,0.0,1.0
2018-06-27,1.23,1.24,1.19,1.24,58952,14.76,14.88,14.28,14.88,4912.66666666667,0.0,1.0
2018-06-28,1.175,1.23,1.16,1.23,66960,14.1,14.76,13.92,14.76,5580,0.0,1.0
2018-06-29,1.17,1.2,1.15,1.15,103474,14.04,14.4,13.8,13.8,8622.83333333333,0.0,1.0
2018-07-02,1.24,1.24,1.15,1.17,137726,14.88,14.88,13.8,14.04,11477.1666666667,0.0,1.0
2018-07-03,1.23,1.25,1.2,1.24,53438,14.76,15.0,14.4,14.88,4453.16666666667,0.0,1.0
2018-07-05,1.33,1.35,1.21,1.21,317216,15.96,16.2,14.52,14.52,26434.6666666667,0.0,1.0
2018-07-06,1.28,1.42,1.28,1.33,535863,15.36,17.04,15.36,15.96,44655.25,0.0,1.0
2018-07-09,1.25,1.32,1.25,1.29,139108,15.0,15.84,15.0,15.48,11592.3333333333,0.0,1.0
2018-07-10,1.35,1.41,1.24,1.24,334681,16.2,16.92,14.88,14.88,27890.0833333333,0.0,1.0
2018-07-11,1.33,1.395,1.3,1.39,120695,15.96,16.74,15.6,16.68,10057.9166666667,0.0,1.0
2018-07-12,1.281,1.39,1.28,1.35,131443,15.372,16.68,15.36,16.2,10953.5833333333,0.0,1.0
2018-07-13,1.296,1.31,1.25,1.31,99705,15.552,15.72,15.0,15.72,8308.75,0.0,1.0
2018-07-16,1.43,1.7,1.33,1.37,3568514,17.16,20.4,15.96,16.44,297376.166666667,0.0,1.0
2018-07-17,1.33,1.47,1.29,1.47,474625,15.96,17.64,15.48,17.64,39552.0833333333,0.0,1.0
2018-07-18,1.257,1.379,1.25,1.37,253506,15.084,16.548,15.0,16.44,21125.5,0.0,1.0
2018-07-19,1.27,1.31,1.25,1.25,141231,15.24,15.72,15.0,15.0,11769.25,0.0,1.0
2018-07-20,1.24,1.28,1.2,1.28,239965,14.88,15.36,14.4,15.36,19997.0833333333,0.0,1.0
2018-07-23,1.23,1.27,1.211,1.27,113450,14.76,15.24,14.532,15.24,9454.16666666667,0.0,1.0
2018-07-24,1.23,1.27,1.214,1.27,126109,14.76,15.24,14.568,15.24,10509.0833333333,0.0,1.0
2018-07-25,1.29,1.295,1.202,1.22,319967,15.48,15.54,14.424,14.64,26663.9166666667,0.0,1.0
2018-07-26,1.22,1.3,1.22,1.3,220340,14.64,15.6,14.64,15.6,18361.6666666667,0.0,1.0
2018-07-27,1.18,1.24,1.16,1.23,384966,14.16,14.88,13.92,14.76,32080.5,0.0,1.0
2018-07-30,1.12,1.18,1.12,1.16,101419,13.44,14.16,13.44,13.92,8451.58333333333,0.0,1.0
2018-07-31,1.14,1.15,1.11,1.15,93300,13.68,13.8,13.32,13.8,7775,0.0,1.0
2018-08-01,1.15,1.15,1.12,1.13,34039,13.8,13.8,13.44,13.56,2836.58333333333,0.0,1.0
2018-08-02,1.12,1.15,1.12,1.15,45060,13.44,13.8,13.44,13.8,3755,0.0,1.0
2018-08-03,1.12,1.15,1.12,1.125,55487,13.44,13.8,13.44,13.5,4623.91666666667,0.0,1.0
2018-08-06,1.18,1.22,1.12,1.12,144169,14.16,14.64,13.44,13.44,12014.0833333333,0.0,1.0
2018-08-07,1.2,1.239,1.131,1.137,184851,14.4,14.868,13.572,13.644,15404.25,0.0,1.0
2018-08-08,1.194,1.22,1.15,1.2,186653,14.328,14.64,13.8,14.4,15554.4166666667,0.0,1.0
2018-08-09,1.15,1.22,1.15,1.18,148177,13.8,14.64,13.8,14.16,12348.0833333333,0.0,1.0
2018-08-10,1.12,1.17,1.11,1.17,131238,13.44,14.04,13.32,14.04,10936.5,0.0,1.0
2018-08-13,1.024,1.139,1.0,1.12,323878,12.288,13.668,12.0,13.44,26989.8333333333,0.0,1.0
2018-08-14,1.05,1.08,1.02,1.08,83890,12.6,12.96,12.24,12.96,6990.83333333333,0.0,1.0
2018-08-15,1.01,1.06,0.95,1.06,135665,12.12,12.72,11.4,12.72,11305.4166666667,0.0,1.0
2018-08-16,0.994,1.06,0.97,1.0,102570,11.928,12.72,11.64,12.0,8547.5,0.0,1.0
2018-08-17,1.08,1.12,0.998,1.09,1090301,12.96,13.44,11.976,13.08,90858.4166666667,0.0,1.0
2018-08-20,1.09,1.11,1.04,1.11,194794,13.08,13.32,12.48,13.32,16232.8333333333,0.0,1.0
2018-08-21,1.08,1.12,1.04,1.08,334937,12.96,13.44,12.48,12.96,27911.4166666667,0.0,1.0
2018-08-22,1.08,1.12,1.04,1.06,117158,12.96,13.44,12.48,12.72,9763.16666666667,0.0,1.0
2018-08-23,1.09,1.12,1.06,1.06,97281,13.08,13.44,12.72,12.72,8106.75,0.0,1.0
2018-08-24,1.03,1.09,1.01,1.07,251554,12.36,13.08,12.12,12.84,20962.8333333333,0.0,1.0
2018-08-27,1.01,1.08,0.95,1.0,275532,12.12,12.96,11.4,12.0,22961,0.0,1.0
2018-08-28,1.0,1.07,1.0,1.05,96543,12.0,12.84,12.0,12.6,8045.25,0.0,1.0
2018-08-29,1.03,1.05,0.98,1.04,105940,12.36,12.6,11.76,12.48,8828.33333333333,0.0,1.0
2018-08-30,1.03,1.04,0.98,1.03,102844,12.36,12.48,11.76,12.36,8570.33333333333,0.0,1.0
2018-08-31,1.1,1.16,0.99,1.0,639253,13.2,13.92,11.88,12.0,53271.0833333333,0.0,1.0
2018-09-04,1.09,1.11,1.06,1.11,63051,13.08,13.32,12.72,13.32,5254.25,0.0,1.0
2018-09-05,1.1,1.15,1.06,1.09,94449,13.2,13.8,12.72,13.08,7870.75,0.0,1.0
2018-09-06,1.11,1.153,1.082,1.1,107617,13.32,13.836,12.984,13.2,8968.08333333333,0.0,1.0
2018-09-07,1.01,1.13,0.95,1.107,603800,12.12,13.56,11.4,13.284,50316.6666666667,0.0,1.0
2018-09-10,1.0,1.03,1.0,1.01,58700,12.0,12.36,12.0,12.12,4891.66666666667,0.0,1.0
2018-09-11,1.0,1.03,1.0,1.0,27705,12.0,12.36,12.0,12.0,2308.75,0.0,1.0
2018-09-12,1.02,1.036,1.0,1.0,82486,12.24,12.432,12.0,12.0,6873.83333333333,0.0,1.0
2018-09-13,1.03,1.04,0.96,1.02,41683,12.36,12.48,11.52,12.24,3473.58333333333,0.0,1.0
2018-09-14,0.929,1.04,0.92,1.01,403945,11.148,12.48,11.04,12.12,33662.0833333333,0.0,1.0
2018-09-17,0.92,0.95,0.851,0.93,224531,11.04,11.4,10.212,11.16,18710.9166666667,0.0,1.0
2018-09-18,1.0,1.02,0.91,0.91,86483,12.0,12.24,10.92,10.92,7206.91666666667,0.0,1.0
2018-09-19,0.99,1.0,0.95,0.96,88460,11.88,12.0,11.4,11.52,7371.66666666667,0.0,1.0
2018-09-20,1.015,1.02,0.94,0.99,147256,12.18,12.24,11.28,11.88,12271.3333333333,0.0,1.0
2018-09-21,1.0,1.026,0.982,1.02,77428,12.0,12.312,11.784,12.24,6452.33333333333,0.0,1.0
2018-09-24,1.0,1.01,0.98,0.99,28813,12.0,12.12,11.76,11.88,2401.08333333333,0.0,1.0
2018-09-25,1.01,1.01,0.97,0.978,24626,12.12,12.12,11.64,11.736,2052.16666666667,0.0,1.0
2018-09-26,1.02,1.03,0.99,1.01,60195,12.24,12.36,11.88,12.12,5016.25,0.0,1.0
2018-09-27,0.99,1.03,0.98,1.03,26690,11.88,12.36,11.76,12.36,2224.16666666667,0.0,1.0
2018-09-28,0.975,1.02,0.942,0.98,26952,11.7,12.24,11.304,11.76,2246,0.0,1.0
2018-10-01,0.95,1.01,0.94,0.963,33415,11.4,12.12,11.28,11.556,2784.58333333333,0.0,1.0
2018-10-02,0.922,1.0,0.91,0.92,57879,11.064,12.0,10.92,11.04,4823.25,0.0,1.0
2018-10-03,0.98,0.98,0.94,0.95,24386,11.76,11.76,11.28,11.4,2032.16666666667,0.0,1.0
2018-10-04,1.06,1.09,0.99,0.99,261175,12.72,13.08,11.88,11.88,21764.5833333333,0.0,1.0
2018-10-05,1.02,1.097,1.01,1.09,73293,12.24,13.164,12.12,13.08,6107.75,0.0,1.0
2018-10-08,0.98,1.02,0.97,1.019,43896,11.76,12.24,11.64,12.228,3658,0.0,1.0
2018-10-09,0.984,1.01,0.97,1.01,17744,11.808,12.12,11.64,12.12,1478.66666666667,0.0,1.0
2018-10-10,0.955,0.996,0.95,0.984,20266,11.46,11.952,11.4,11.808,1688.83333333333,0.0,1.0
2018-10-11,0.94,0.99,0.936,0.973,29680,11.28,11.88,11.232,11.676,2473.33333333333,0.0,1.0
2018-10-12,0.955,0.987,0.938,0.955,19950,11.46,11.844,11.256,11.46,1662.5,0.0,1.0
2018-10-15,1.124,1.15,0.95,0.95,610331,13.488,13.8,11.4,11.4,50860.9166666667,0.0,1.0
2018-10-16,1.11,1.19,1.012,1.18,808292,13.32,14.28,12.144,14.16,67357.6666666667,0.0,1.0
2018-10-17,1.01,1.1,0.9,1.1,412427,12.12,13.2,10.8,13.2,34368.9166666667,0.0,1.0
2018-10-18,0.981,1.06,0.95,1.0,231879,11.772,12.72,11.4,12.0,19323.25,0.0,1.0
2018-10-19,0.95,1.01,0.95,1.0,99628,11.4,12.12,11.4,12.0,8302.33333333333,0.0,1.0
2018-10-22,0.91,0.982,0.91,0.96,74511,10.92,11.784,10.92,11.52,6209.25,0.0,1.0
2018-10-23,0.9,0.948,0.88,0.88,91974,10.8,11.376,10.56,10.56,7664.5,0.0,1.0
2018-10-24,0.88,0.945,0.88,0.885,85198,10.56,11.34,10.56,10.62,7099.83333333333,0.0,1.0
2018-10-25,0.89,0.914,0.86,0.914,24269,10.68,10.968,10.32,10.968,2022.41666666667,0.0,1.0
2018-10-26,0.89,0.89,0.87,0.87,31695,10.68,10.68,10.44,10.44,2641.25,0.0,1.0
2018-10-29,0.882,0.94,0.88,0.89,47701,10.584,11.28,10.56,10.68,3975.08333333333,0.0,1.0
2018-10-30,0.901,0.94,0.8508,0.9,113979,10.812,11.28,10.2096,10.8,9498.25,0.0,1.0
2018-10-31,0.9,0.918,0.851,0.9,84068,10.8,11.016,10.212,10.8,7005.66666666667,0.0,1.0
2018-11-01,0.92,0.92,0.86,0.88,25218,11.04,11.04,10.32,10.56,2101.5,0.0,1.0
2018-11-02,0.89,0.92,0.8,0.913,47460,10.68,11.04,9.6,10.956,3955,0.0,1.0
2018-11-05,0.921,0.94,0.9,0.93,31849,11.052,11.28,10.8,11.16,2654.08333333333,0.0,1.0
2018-11-06,0.94,0.967,0.931,0.931,33499,11.28,11.604,11.172,11.172,2791.58333333333,0.0,1.0
2018-11-07,0.91,0.96,0.91,0.91,22929,10.92,11.52,10.92,10.92,1910.75,0.0,1.0
2018-11-08,0.948,0.948,0.91,0.91,21110,11.376,11.376,10.92,10.92,1759.16666666667,0.0,1.0
2018-11-09,0.934,0.948,0.88,0.94,9050,11.208,11.376,10.56,11.28,754.166666666667,0.0,1.0
2018-11-12,0.912,0.96,0.82,0.922,35488,10.944,11.52,9.84,11.064,2957.33333333333,0.0,1.0
2018-11-13,0.939,0.96,0.9,0.92,35008,11.268,11.52,10.8,11.04,2917.33333333333,0.0,1.0
2018-11-14,0.921,1.1,0.85,0.95,193107,11.052,13.2,10.2,11.4,16092.25,0.0,1.0
2018-11-15,0.95,0.95,0.88,0.88,22112,11.4,11.4,10.56,10.56,1842.66666666667,0.0,1.0
2018-11-16,0.93,0.95,0.9,0.95,48510,11.16,11.4,10.8,11.4,4042.5,0.0,1.0
2018-11-19,0.9,0.94,0.89,0.9,30690,10.8,11.28,10.68,10.8,2557.5,0.0,1.0
2018-11-20,0.89,0.92,0.88,0.895,52009,10.68,11.04,10.56,10.74,4334.08333333333,0.0,1.0
2018-11-21,0.907,0.94,0.88,0.94,11296,10.884,11.28,10.56,11.28,941.333333333333,0.0,1.0
2018-11-23,0.899,0.91,0.870101,0.88,17651,10.788,10.92,10.441212,10.56,1470.91666666667,0.0,1.0
2018-11-26,0.86,0.91,0.85,0.91,68964,10.32,10.92,10.2,10.92,5747,0.0,1.0
2018-11-27,0.895,0.99,0.88,0.895,144554,10.74,11.88,10.56,10.74,12046.1666666667,0.0,1.0
2018-11-28,0.88,0.929,0.88,0.92,23266,10.56,11.148,10.56,11.04,1938.83333333333,0.0,1.0
2018-11-29,0.87,0.94,0.851,0.884,244771,10.44,11.28,10.212,10.608,20397.5833333333,0.0,1.0
2018-11-30,0.862,0.882,0.86,0.882,56822,10.344,10.584,10.32,10.584,4735.16666666667,0.0,1.0
2018-12-03,0.87,0.88,0.86,0.87,26559,10.44,10.56,10.32,10.44,2213.25,0.0,1.0
2018-12-04,0.851,0.87,0.851,0.87,25622,10.212,10.44,10.212,10.44,2135.16666666667,0.0,1.0
2018-12-06,0.98,1.35,0.901,1.31,10194075,11.76,16.2,10.812,15.72,849506.25,0.0,1.0
2018-12-07,0.86,0.94,0.82,0.91,724176,10.32,11.28,9.84,10.92,60348,0.0,1.0
2018-12-10,0.82,0.87,0.82,0.86,185982,9.84,10.44,9.84,10.32,15498.5,0.0,1.0
2018-12-11,0.75,0.84,0.74,0.83,265247,9.0,10.08,8.88,9.96,22103.9166666667,0.0,1.0
2018-12-12,0.75,0.78,0.73,0.762,90274,9.0,9.36,8.76,9.144,7522.83333333333,0.0,1.0
2018-12-13,0.715,0.75,0.701,0.75,139438,8.58,9.0,8.412,9.0,11619.8333333333,0.0,1.0
2018-12-14,0.75,0.75,0.7,0.7,69515,9.0,9.0,8.4,8.4,5792.91666666667,0.0,1.0
2018-12-17,0.63,0.7308,0.6051,0.7308,229359,7.56,8.7696,7.2612,8.7696,19113.25,0.0,1.0
2018-12-18,0.664,0.68,0.63,0.64,84494,7.968,8.16,7.56,7.68,7041.16666666667,0.0,1.0
2018-12-19,0.6361,0.71,0.6102,0.6502,111266,7.6332,8.52,7.3224,7.8024,9272.16666666667,0.0,1.0
2018-12-20,0.665,0.665,0.6,0.61,89280,7.98,7.98,7.2,7.32,7440,0.0,1.0
2018-12-21,0.843,0.843,0.61,0.69,272706,10.116,10.116,7.32,8.28,22725.5,0.0,1.0
2018-12-24,0.67,0.735,0.635,0.67,49908,8.04,8.82,7.62,8.04,4159,0.0,1.0
2018-12-26,0.68,0.7,0.618,0.7,52056,8.16,8.4,7.416,8.4,4338,0.0,1.0
2018-12-27,0.64,0.67,0.604,0.67,38513,7.68,8.04,7.248,8.04,3209.41666666667,0.0,1.0
2018-12-28,0.6734,0.68,0.64,0.6495,124828,8.0808,8.16,7.68,7.794,10402.3333333333,0.0,1.0
2018-12-31,0.7105,0.769,0.65,0.65,67323,8.526,9.228,7.8,7.8,5610.25,0.0,1.0
2019-01-02,0.7378,0.748,0.67,0.67,46280,8.8536,8.976,8.04,8.04,3856.66666666667,0.0,1.0
2019-01-03,0.73,0.84,0.703,0.77,89916,8.76,10.08,8.436,9.24,7493,0.0,1.0
2019-01-04,0.77,0.8,0.76,0.76,39434,9.24,9.6,9.12,9.12,3286.16666666667,0.0,1.0
2019-01-07,0.8,0.83,0.77,0.77,86043,9.6,9.96,9.24,9.24,7170.25,0.0,1.0
2019-01-08,0.823,0.849,0.79,0.8,79309,9.876,10.188,9.48,9.6,6609.08333333333,0.0,1.0
2019-01-09,0.823,0.853,0.8,0.84,57795,9.876,10.236,9.6,10.08,4816.25,0.0,1.0
2019-01-10,0.82,0.85,0.819,0.82,35542,9.84,10.2,9.828,9.84,2961.83333333333,0.0,1.0
2019-01-11,0.815,0.9,0.815,0.815,90292,9.78,10.8,9.78,9.78,7524.33333333333,0.0,1.0
2019-01-14,0.85,0.899,0.801,0.815,124860,10.2,10.788,9.612,9.78,10405,0.0,1.0
2019-01-15,0.832,0.888,0.81,0.82,70432,9.984,10.656,9.72,9.84,5869.33333333333,0.0,1.0
2019-01-16,0.84,0.88,0.82,0.82,25551,10.08,10.56,9.84,9.84,2129.25,0.0,1.0
2019-01-17,0.84,0.873,0.825,0.84,19812,10.08,10.476,9.9,10.08,1651,0.0,1.0
2019-01-18,0.862,0.899,0.85,0.87,67021,10.344,10.788,10.2,10.44,5585.08333333333,0.0,1.0
2019-01-22,0.8201,0.85,0.816,0.82,27868,9.8412,10.2,9.792,9.84,2322.33333333333,0.0,1.0
2019-01-23,0.831,0.86,0.82,0.858,16440,9.972,10.32,9.84,10.296,1370,0.0,1.0
2019-01-24,0.824,0.86,0.824,0.85,24930,9.888,10.32,9.888,10.2,2077.5,0.0,1.0
2019-01-25,0.84,0.86,0.83,0.83,12704,10.08,10.32,9.96,9.96,1058.66666666667,0.0,1.0
2019-01-28,0.809,0.85,0.801,0.82,17849,9.708,10.2,9.612,9.84,1487.41666666667,0.0,1.0
2019-01-29,0.759,0.84,0.753,0.84,55543,9.108,10.08,9.036,10.08,4628.58333333333,0.0,1.0
2019-01-30,0.798,0.8,0.74,0.74,25504,9.576,9.6,8.88,8.88,2125.33333333333,0.0,1.0
2019-01-31,0.818,0.82,0.76,0.76,29102,9.816,9.84,9.12,9.12,2425.16666666667,0.0,1.0
2019-02-01,0.78,0.84,0.751,0.81,79877,9.36,10.08,9.012,9.72,6656.41666666667,0.0,1.0
2019-02-04,0.803,0.82,0.773,0.79,29889,9.636,9.84,9.276,9.48,2490.75,0.0,1.0
2019-02-05,0.791,0.82,0.78,0.82,42608,9.492,9.84,9.36,9.84,3550.66666666667,0.0,1.0
2019-02-06,0.79,0.82,0.775,0.8,47795,9.48,9.84,9.3,9.6,3982.91666666667,0.0,1.0
2019-02-07,0.81,0.82,0.77,0.791,18890,9.72,9.84,9.24,9.492,1574.16666666667,0.0,1.0
2019-02-08,0.774,0.82,0.77,0.8,8857,9.288,9.84,9.24,9.6,738.083333333333,0.0,1.0
2019-02-11,0.79,0.847,0.79,0.8,92622,9.48,10.164,9.48,9.6,7718.5,0.0,1.0
2019-02-12,0.839,0.849,0.77,0.827,57821,10.068,10.188,9.24,9.924,4818.41666666667,0.0,1.0
2019-02-13,0.83,0.842,0.796,0.81,56180,9.96,10.104,9.552,9.72,4681.66666666667,0.0,1.0
2019-02-14,0.796,0.84,0.796,0.83,49696,9.552,10.08,9.552,9.96,4141.33333333333,0.0,1.0
2019-02-15,0.787,0.839,0.783,0.804,35089,9.444,10.068,9.396,9.64800000000001,2924.08333333333,0.0,1.0
2019-02-19,0.81,0.81,0.7767,0.78,38122,9.72,9.72,9.3204,9.36,3176.83333333333,0.0,1.0
2019-02-20,0.8,0.84,0.79,0.81,41373,9.6,10.08,9.48,9.72,3447.75,0.0,1.0
2019-02-21,0.83,0.8325,0.7861,0.83,190571,9.96,9.99,9.4332,9.96,15880.9166666667,0.0,1.0
2019-02-22,0.845,0.86,0.81,0.8275,80764,10.14,10.32,9.72,9.93,6730.33333333333,0.0,1.0
2019-02-25,0.84,0.8559,0.8003,0.8559,29598,10.08,10.2708,9.6036,10.2708,2466.5,0.0,1.0
2019-02-26,0.801,0.843,0.79,0.84,26619,9.612,10.116,9.48,10.08,2218.25,0.0,1.0
2019-02-27,0.815,0.832,0.79,0.804,44898,9.78,9.984,9.48,9.64800000000001,3741.5,0.0,1.0
2019-02-28,0.825,0.825,0.791,0.805,30700,9.9,9.9,9.492,9.66,2558.33333333333,0.0,1.0
2019-03-01,0.85,0.924,0.799,0.799,193054,10.2,11.088,9.588,9.588,16087.8333333333,0.0,1.0
2019-03-04,0.89,0.92,0.803,0.824,66672,10.68,11.04,9.636,9.888,5556,0.0,1.0
2019-03-05,0.86,0.91,0.85,0.885,47707,10.32,10.92,10.2,10.62,3975.58333333333,0.0,1.0
2019-03-06,0.882,0.89,0.85,0.888,30932,10.584,10.68,10.2,10.656,2577.66666666667,0.0,1.0
2019-03-07,0.91,0.997,0.85,0.86,271366,10.92,11.964,10.2,10.32,22613.8333333333,0.0,1.0
2019-03-08,0.947,0.95,0.886,0.949,62039,11.364,11.4,10.632,11.388,5169.91666666667,0.0,1.0
2019-03-11,0.948,1.09,0.92,1.09,327288,11.376,13.08,11.04,13.08,27274,0.0,1.0
2019-03-12,0.908,0.948,0.882,0.948,99070,10.896,11.376,10.584,11.376,8255.83333333333,0.0,1.0
2019-03-13,0.86,0.9,0.84,0.9,262931,10.32,10.8,10.08,10.8,21910.9166666667,0.0,1.0
2019-03-14,0.887,0.9,0.85,0.85,25597,10.644,10.8,10.2,10.2,2133.08333333333,0.0,1.0
2019-03-15,0.92,0.9279,0.8606,0.9,87325,11.04,11.1348,10.3272,10.8,7277.08333333333,0.0,1.0
2019-03-18,2.1,3.25,1.6,2.72,49862790,25.2,39.0,19.2,32.64,4155232.5,0.0,1.0
2019-03-19,1.8,2.1,1.8,1.85,2828745,21.6,25.2,21.6,22.2,235728.75,0.0,1.0
2019-03-20,1.78,1.95,1.7,1.79,1248224,21.36,23.4,20.4,21.48,104018.666666667,0.0,1.0
2019-03-21,1.93,2.1,1.81,1.82,1713801,23.16,25.2,21.72,21.84,142816.75,0.0,1.0
2019-03-22,1.68,1.85,1.6,1.85,662297,20.16,22.2,19.2,22.2,55191.4166666667,0.0,1.0
2019-03-25,1.67,1.78,1.62,1.7,233583,20.04,21.36,19.44,20.4,19465.25,0.0,1.0
2019-03-26,1.66,1.743,1.59,1.68,843667,19.92,20.916,19.08,20.16,70305.5833333333,0.0,1.0
2019-03-27,1.42,1.637,1.42,1.63,548932,17.04,19.644,17.04,19.56,45744.3333333333,0.0,1.0
2019-03-28,1.46,1.54,1.42,1.48,158522,17.52,18.48,17.04,17.76,13210.1666666667,0.0,1.0
2019-03-29,1.4,1.478,1.4,1.46,274193,16.8,17.736,16.8,17.52,22849.4166666667,0.0,1.0
2019-04-01,1.43,1.5,1.421,1.43,204708,17.16,18.0,17.052,17.16,17059,0.0,1.0
2019-04-02,1.66,1.7,1.44,1.5,759732,19.92,20.4,17.28,18.0,63311,0.0,1.0
2019-04-03,1.587,1.7,1.51,1.7,486187,19.044,20.4,18.12,20.4,40515.5833333333,0.0,1.0
2019-04-04,1.51,1.65,1.48,1.6,306038,18.12,19.8,17.76,19.2,25503.1666666667,0.0,1.0
2019-04-05,1.31,1.53,1.31,1.5,553236,15.72,18.36,15.72,18.0,46103,0.0,1.0
2019-04-08,1.372,1.56,1.25,1.3,1600271,16.464,18.72,15.0,15.6,133355.916666667,0.0,1.0
2019-04-09,1.06,1.09,1.01,1.015,2512794,12.72,13.08,12.12,12.18,209399.5,0.0,1.0
2019-04-10,1.06,1.09,1.04,1.05,315022,12.72,13.08,12.48,12.6,26251.8333333333,0.0,1.0
2019-04-11,1.09,1.13,1.05,1.05,660124,13.08,13.56,12.6,12.6,55010.3333333333,0.0,1.0
2019-04-12,1.06,1.1,1.02,1.1,276865,12.72,13.2,12.24,13.2,23072.0833333333,0.0,1.0
2019-04-15,1.05,1.09,1.01,1.08,388658,12.6,13.08,12.12,12.96,32388.1666666667,0.0,1.0
2019-04-16,1.05,1.1,1.05,1.1,314170,12.6,13.2,12.6,13.2,26180.8333333333,0.0,1.0
2019-04-17,1.07,1.1,1.05,1.07,209537,12.84,13.2,12.6,12.84,17461.4166666667,0.0,1.0
2019-04-18,1.01,1.116,1.01,1.07,399906,12.12,13.392,12.12,12.84,33325.5,0.0,1.0
2019-04-22,1.05,1.06,1.01,1.02,135832,12.6,12.72,12.12,12.24,11319.3333333333,0.0,1.0
2019-04-23,1.02,1.05,1.0,1.04,251166,12.24,12.6,12.0,12.48,20930.5,0.0,1.0
2019-04-24,1.03,1.05,1.02,1.02,146994,12.36,12.6,12.24,12.24,12249.5,0.0,1.0
2019-04-25,1.08,1.09,1.0,1.01,829848,12.96,13.08,12.0,12.12,69154,0.0,1.0
2019-04-26,1.07,1.0831,1.05,1.08,98633,12.84,12.9972,12.6,12.96,8219.41666666667,0.0,1.0
2019-04-29,1.06,1.075,1.01,1.07,189154,12.72,12.9,12.12,12.84,15762.8333333333,0.0,1.0
2019-04-30,1.04,1.06,1.02,1.05,122039,12.48,12.72,12.24,12.6,10169.9166666667,0.0,1.0
2019-05-01,1.023,1.06,1.0,1.06,167618,12.276,12.72,12.0,12.72,13968.1666666667,0.0,1.0
2019-05-02,1.0,1.02,0.98,1.02,207217,12.0,12.24,11.76,12.24,17268.0833333333,0.0,1.0
2019-05-03,0.98,1.0,0.96,1.0,140698,11.76,12.0,11.52,12.0,11724.8333333333,0.0,1.0
2019-05-06,1.02,1.04,0.96,0.977,123438,12.24,12.48,11.52,11.724,10286.5,0.0,1.0
2019-05-07,0.99,1.04,0.95,1.02,156237,11.88,12.48,11.4,12.24,13019.75,0.0,1.0
2019-05-08,1.01,1.14,1.0,1.1,3851897,12.12,13.68,12.0,13.2,320991.416666667,0.0,1.0
2019-05-09,0.943,1.0,0.9,0.98,512442,11.316,12.0,10.8,11.76,42703.5,0.0,1.0
2019-05-10,0.92,0.97,0.88,0.924,338791,11.04,11.64,10.56,11.088,28232.5833333333,0.0,1.0
2019-05-13,0.91,0.935,0.88,0.935,173930,10.92,11.22,10.56,11.22,14494.1666666667,0.0,1.0
2019-05-14,0.94,0.99,0.89,0.91,153005,11.28,11.88,10.68,10.92,12750.4166666667,0.0,1.0
2019-05-15,0.896,0.92,0.883,0.9,140656,10.752,11.04,10.596,10.8,11721.3333333333,0.0,1.0
2019-05-16,0.89,0.94,0.89,0.894,57677,10.68,11.28,10.68,10.728,4806.41666666667,0.0,1.0
2019-05-17,0.891,0.91,0.89,0.89,87867,10.692,10.92,10.68,10.68,7322.25,0.0,1.0
2019-05-20,0.93,0.94,0.9,0.9,178074,11.16,11.28,10.8,10.8,14839.5,0.0,1.0
2019-05-21,0.913,0.92,0.903,0.903,27858,10.956,11.04,10.836,10.836,2321.5,0.0,1.0
2019-05-22,0.895,0.913,0.88,0.913,105638,10.74,10.956,10.56,10.956,8803.16666666667,0.0,1.0
2019-05-23,0.87,0.9,0.85,0.898,173803,10.44,10.8,10.2,10.776,14483.5833333333,0.0,1.0
2019-05-24,0.874,0.9,0.859,0.875,27368,10.488,10.8,10.308,10.5,2280.66666666667,0.0,1.0
2019-05-28,0.878,0.88,0.853,0.88,87895,10.536,10.56,10.236,10.56,7324.58333333333,0.0,1.0
2019-05-29,0.873,0.9,0.85,0.886,67132,10.476,10.8,10.2,10.632,5594.33333333333,0.0,1.0
2019-05-30,0.925,0.96,0.885,0.9,193525,11.1,11.52,10.62,10.8,16127.0833333333,0.0,1.0
2019-05-31,0.9,0.945,0.889,0.902,45685,10.8,11.34,10.668,10.824,3807.08333333333,0.0,1.0
2019-06-03,0.9,0.939,0.86,0.9,94815,10.8,11.268,10.32,10.8,7901.25,0.0,1.0
2019-06-04,0.93,0.9395,0.870532,0.882,149500,11.16,11.274,10.446384,10.584,12458.3333333333,0.0,1.0
2019-06-05,0.877,0.945,0.851,0.94,95336,10.524,11.34,10.212,11.28,7944.66666666667,0.0,1.0
2019-06-06,0.865,0.9,0.862,0.9,62469,10.38,10.8,10.344,10.8,5205.75,0.0,1.0
2019-06-07,0.87,0.88,0.86,0.8756,56523,10.44,10.56,10.32,10.5072,4710.25,0.0,1.0
2019-06-10,0.87,0.9,0.87,0.88,42750,10.44,10.8,10.44,10.56,3562.5,0.0,1.0
2019-06-11,0.88,0.92,0.86,0.91,55687,10.56,11.04,10.32,10.92,4640.58333333333,0.0,1.0
2019-06-12,0.86,0.88,0.852,0.862,53041,10.32,10.56,10.224,10.344,4420.08333333333,0.0,1.0
2019-06-13,0.9,0.9,0.84,0.86,70644,10.8,10.8,10.08,10.32,5887,0.0,1.0
2019-06-14,0.9,0.9,0.861,0.87,64464,10.8,10.8,10.332,10.44,5372,0.0,1.0
2019-06-17,0.915,1.12,0.87,1.01,9637724,10.98,13.44,10.44,12.12,803143.666666667,0.0,1.0
2019-06-18,0.86,0.9,0.85,0.875,720071,10.32,10.8,10.2,10.5,60005.9166666667,0.0,1.0
2019-06-19,0.83,0.87,0.83,0.87,347488,9.96,10.44,9.96,10.44,28957.3333333333,0.0,1.0
2019-06-20,0.8362,0.87,0.83,0.87,205138,10.0344,10.44,9.96,10.44,17094.8333333333,0.0,1.0
2019-06-21,0.826,0.849,0.826,0.849,75947,9.912,10.188,9.912,10.188,6328.91666666667,0.0,1.0
2019-06-24,0.809,0.85,0.752,0.85,297886,9.708,10.2,9.024,10.2,24823.8333333333,0.0,1.0
2019-06-25,0.79,0.82,0.76,0.76,81743,9.48,9.84,9.12,9.12,6811.91666666667,0.0,1.0
2019-06-26,0.81,0.826,0.782,0.782,73305,9.72,9.912,9.384,9.384,6108.75,0.0,1.0
2019-06-27,0.855,0.86,0.81,0.82,168253,10.26,10.32,9.72,9.84,14021.0833333333,0.0,1.0
2019-06-28,0.85,0.87,0.85,0.86,53582,10.2,10.44,10.2,10.32,4465.16666666667,0.0,1.0
2019-07-01,0.816,0.85,0.803,0.835,88372,9.792,10.2,9.636,10.02,7364.33333333333,0.0,1.0
2019-07-02,0.814,0.82,0.81,0.82,26308,9.768,9.84,9.72,9.84,2192.33333333333,0.0,1.0
2019-07-03,0.826,0.85,0.81,0.81,34029,9.912,10.2,9.72,9.72,2835.75,0.0,1.0
2019-07-05,0.81,0.826,0.8,0.812,23240,9.72,9.912,9.6,9.74400000000001,1936.66666666667,0.0,1.0
2019-07-08,0.788,0.81,0.78,0.81,42641,9.456,9.72,9.36,9.72,3553.41666666667,0.0,1.0
2019-07-09,0.785,0.81,0.78,0.81,43224,9.42,9.72,9.36,9.72,3602,0.0,1.0
2019-07-10,0.828,0.85,0.78,0.79,116405,9.936,10.2,9.36,9.48,9700.41666666667,0.0,1.0
2019-07-11,0.804,0.85,0.8,0.85,81181,9.64800000000001,10.2,9.6,10.2,6765.08333333333,0.0,1.0
2019-07-12,0.8,0.85,0.8,0.839,52385,9.6,10.2,9.6,10.068,4365.41666666667,0.0,1.0
2019-07-15,0.802,0.81,0.8,0.8,26093,9.624,9.72,9.6,9.6,2174.41666666667,0.0,1.0
2019-07-16,0.809,0.825,0.8,0.809,102042,9.708,9.9,9.6,9.708,8503.5,0.0,1.0
2019-07-17,0.8,0.826,0.8,0.8,43455,9.6,9.912,9.6,9.6,3621.25,0.0,1.0
2019-07-18,0.8,0.83,0.79,0.826,25600,9.6,9.96,9.48,9.912,2133.33333333333,0.0,1.0
2019-07-19,0.799,0.826,0.79,0.79,40764,9.588,9.912,9.48,9.48,3397,0.0,1.0
2019-07-22,0.79,0.816,0.78,0.792,89565,9.48,9.792,9.36,9.504,7463.75,0.0,1.0
2019-07-23,0.759,0.79,0.75,0.79,117671,9.108,9.48,9.0,9.48,9805.91666666667,0.0,1.0
2019-07-24,0.75,0.78,0.75,0.75,33299,9.0,9.36,9.0,9.0,2774.91666666667,0.0,1.0
2019-07-25,0.768,0.8,0.76,0.8,29388,9.216,9.6,9.12,9.6,2449,0.0,1.0
2019-07-26,0.8,0.83,0.771,0.774,63215,9.6,9.96,9.252,9.288,5267.91666666667,0.0,1.0
2019-07-29,0.76,0.819,0.76,0.81,36445,9.12,9.828,9.12,9.72,3037.08333333333,0.0,1.0
2019-07-30,0.79,0.8,0.75,0.75,24846,9.48,9.6,9.0,9.0,2070.5,0.0,1.0
2019-07-31,0.766,0.8,0.76,0.766,66486,9.192,9.6,9.12,9.192,5540.5,0.0,1.0
2019-08-01,0.76,0.82,0.76,0.81,46350,9.12,9.84,9.12,9.72,3862.5,0.0,1.0
2019-08-02,0.795,0.81,0.75,0.76,62759,9.54,9.72,9.0,9.12,5229.91666666667,0.0,1.0
2019-08-05,0.76,0.795,0.75,0.795,44863,9.12,9.54,9.0,9.54,3738.58333333333,0.0,1.0
2019-08-06,0.747,0.79,0.74,0.76,47879,8.964,9.48,8.88,9.12,3989.91666666667,0.0,1.0
2019-08-07,0.742,0.778,0.721,0.77,48034,8.904,9.336,8.652,9.24,4002.83333333333,0.0,1.0
2019-08-08,0.77,0.99,0.76,0.82,2592400,9.24,11.88,9.12,9.84,216033.333333333,0.0,1.0
2019-08-09,0.75,0.77,0.74,0.77,349718,9.0,9.24,8.88,9.24,29143.1666666667,0.0,1.0
2019-08-12,0.781,0.84,0.75,0.81,212449,9.372,10.08,9.0,9.72,17704.0833333333,0.0,1.0
2019-08-13,0.799,0.8,0.75,0.79,150716,9.588,9.6,9.0,9.48,12559.6666666667,0.0,1.0
2019-08-14,0.8,0.81,0.75,0.81,113002,9.6,9.72,9.0,9.72,9416.83333333333,0.0,1.0
2019-08-15,0.78,0.78,0.74,0.75,108371,9.36,9.36,8.88,9.0,9030.91666666667,0.0,1.0
2019-08-16,0.7654,0.777,0.7511,0.7561,53923,9.1848,9.324,9.0132,9.0732,4493.58333333333,0.0,1.0
2019-08-19,0.795,0.795,0.762,0.78,51340,9.54,9.54,9.144,9.36,4278.33333333333,0.0,1.0
2019-08-20,0.8,0.8,0.79,0.79,15665,9.6,9.6,9.48,9.48,1305.41666666667,0.0,1.0
2019-08-21,0.79,0.8,0.75,0.78,39585,9.48,9.6,9.0,9.36,3298.75,0.0,1.0
2019-08-22,0.826,0.94,0.754,0.774,571474,9.912,11.28,9.048,9.288,47622.8333333333,0.0,1.0
2019-08-23,0.82,0.87,0.796,0.796,59609,9.84,10.44,9.552,9.552,4967.41666666667,0.0,1.0
2019-08-26,0.8,0.86,0.752,0.86,23908,9.6,10.32,9.024,10.32,1992.33333333333,0.0,1.0
2019-08-27,0.785,0.791,0.762,0.77,89618,9.42,9.492,9.144,9.24,7468.16666666667,0.0,1.0
2019-08-28,0.78,0.784,0.764,0.767,29104,9.36,9.408,9.168,9.204,2425.33333333333,0.0,1.0
2019-08-29,0.8,0.82,0.754,0.754,45102,9.6,9.84,9.048,9.048,3758.5,0.0,1.0
2019-08-30,0.8,0.82,0.77,0.8,58418,9.6,9.84,9.24,9.6,4868.16666666667,0.0,1.0
2019-09-03,0.788,0.788,0.763,0.78,34150,9.456,9.456,9.156,9.36,2845.83333333333,0.0,1.0
2019-09-04,0.793,0.796,0.763,0.78,21041,9.516,9.552,9.156,9.36,1753.41666666667,0.0,1.0
2019-09-05,0.79,0.83,0.765,0.79,48542,9.48,9.96,9.18,9.48,4045.16666666667,0.0,1.0
2019-09-06,0.804,0.838,0.77,0.77,67981,9.64800000000001,10.056,9.24,9.24,5665.08333333333,0.0,1.0
2019-09-09,0.78,0.8,0.77,0.8,47811,9.36,9.6,9.24,9.6,3984.25,0.0,1.0
2019-09-10,0.8,0.8,0.78,0.798,65332,9.6,9.6,9.36,9.576,5444.33333333333,0.0,1.0
2019-09-11,0.81,0.84,0.78,0.8,258211,9.72,10.08,9.36,9.6,21517.5833333333,0.0,1.0
2019-09-12,0.79,0.842,0.782,0.83,91618,9.48,10.104,9.384,9.96,7634.83333333333,0.0,1.0
2019-09-13,0.86,0.86,0.783,0.796,109425,10.32,10.32,9.396,9.552,9118.75,0.0,1.0
2019-09-16,0.87,0.882,0.83,0.87,37966,10.44,10.584,9.96,10.44,3163.83333333333,0.0,1.0
2019-09-17,0.87,0.89,0.786,0.88,12417,10.44,10.68,9.432,10.56,1034.75,0.0,1.0
2019-09-18,0.846,0.896,0.82,0.829,73146,10.152,10.752,9.84,9.948,6095.5,0.0,1.0
2019-09-19,0.821,0.869,0.82,0.865,32190,9.852,10.428,9.84,10.38,2682.5,0.0,1.0
2019-09-20,0.85,0.85,0.82,0.83,48837,10.2,10.2,9.84,9.96,4069.75,0.0,1.0
2019-09-23,0.856,0.86,0.82,0.85,25821,10.272,10.32,9.84,10.2,2151.75,0.0,1.0
2019-09-24,0.805,0.861,0.787,0.86,43422,9.66,10.332,9.444,10.32,3618.5,0.0,1.0
2019-09-25,0.808,0.82,0.804,0.804,22480,9.69600000000001,9.84,9.64800000000001,9.64800000000001,1873.33333333333,0.0,1.0
2019-09-26,0.81,0.82,0.8,0.82,25094,9.72,9.84,9.6,9.84,2091.16666666667,0.0,1.0
2019-09-27,0.78,0.82,0.78,0.82,112773,9.36,9.84,9.36,9.84,9397.75,0.0,1.0
2019-09-30,0.78,0.82,0.76,0.82,63540,9.36,9.84,9.12,9.84,5295,0.0,1.0
2019-10-01,0.757,0.81,0.751,0.81,48128,9.084,9.72,9.012,9.72,4010.66666666667,0.0,1.0
2019-10-02,0.75,0.776,0.75,0.758,54506,9.0,9.312,9.0,9.096,4542.16666666667,0.0,1.0
2019-10-03,0.758,0.778,0.75,0.765,83829,9.096,9.336,9.0,9.18,6985.75,0.0,1.0
2019-10-04,0.741,0.82,0.74,0.762,53282,8.892,9.84,8.88,9.144,4440.16666666667,0.0,1.0
2019-10-07,0.746,0.777,0.745,0.777,23959,8.952,9.324,8.94,9.324,1996.58333333333,0.0,1.0
2019-10-08,0.738,0.75,0.721,0.74,44949,8.856,9.0,8.652,8.88,3745.75,0.0,1.0
2019-10-09,0.715,0.739,0.703,0.731,55474,8.58,8.868,8.436,8.772,4622.83333333333,0.0,1.0
2019-10-10,0.72,0.746,0.71,0.71,39617,8.64,8.952,8.52,8.52,3301.41666666667,0.0,1.0
2019-10-11,0.722,0.75,0.718,0.75,58686,8.664,9.0,8.616,9.0,4890.5,0.0,1.0
2019-10-14,0.825,0.83,0.721,0.726,146382,9.9,9.96,8.652,8.712,12198.5,0.0,1.0
2019-10-15,0.8,0.849,0.773,0.82,23327,9.6,10.188,9.276,9.84,1943.91666666667,0.0,1.0
2019-10-16,0.795,0.83,0.77,0.804,15154,9.54,9.96,9.24,9.64800000000001,1262.83333333333,0.0,1.0
2019-10-17,0.776,0.805,0.77,0.805,8994,9.312,9.66,9.24,9.66,749.5,0.0,1.0
2019-10-18,0.808,0.849,0.79,0.805,138737,9.69600000000001,10.188,9.48,9.66,11561.4166666667,0.0,1.0
2019-10-21,0.85,0.874,0.78,0.79,226068,10.2,10.488,9.36,9.48,18839,0.0,1.0
2019-10-22,0.862,0.98,0.85,0.87,650901,10.344,11.76,10.2,10.44,54241.75,0.0,1.0
2019-10-23,0.86,0.93,0.84,0.93,118057,10.32,11.16,10.08,11.16,9838.08333333333,0.0,1.0
2019-10-24,0.865,0.9,0.86,0.898,52103,10.38,10.8,10.32,10.776,4341.91666666667,0.0,1.0
2019-10-25,0.878,0.89,0.813,0.87,79857,10.536,10.68,9.756,10.44,6654.75,0.0,1.0
2019-10-28,0.86,0.874,0.824,0.85,47807,10.32,10.488,9.888,10.2,3983.91666666667,0.0,1.0
2019-10-29,0.84,0.86,0.813,0.843,41813,10.08,10.32,9.756,10.116,3484.41666666667,0.0,1.0
2019-10-30,0.837,0.838,0.803,0.83,45265,10.044,10.056,9.636,9.96,3772.08333333333,0.0,1.0
2019-10-31,0.811,0.84,0.79,0.829,57703,9.732,10.08,9.48,9.948,4808.58333333333,0.0,1.0
2019-11-01,0.81,0.84,0.8,0.84,18315,9.72,10.08,9.6,10.08,1526.25,0.0,1.0
2019-11-04,0.83,0.87,0.805,0.805,59941,9.96,10.44,9.66,9.66,4995.08333333333,0.0,1.0
2019-11-05,0.829,0.85,0.82,0.838,25109,9.948,10.2,9.84,10.056,2092.41666666667,0.0,1.0
2019-11-06,0.847,0.87,0.82,0.838,27244,10.164,10.44,9.84,10.056,2270.33333333333,0.0,1.0
2019-11-07,0.825,0.87,0.81,0.87,40920,9.9,10.44,9.72,10.44,3410,0.0,1.0
2019-11-08,0.831,0.859,0.803,0.807,41061,9.972,10.308,9.636,9.684,3421.75,0.0,1.0
2019-11-11,0.898,1.13,0.86,1.0,8007077,10.776,13.56,10.32,12.0,667256.416666667,0.0,1.0
2019-11-12,0.83,0.92,0.821,0.898,895489,9.96,11.04,9.852,10.776,74624.0833333333,0.0,1.0
2019-11-13,0.785,0.82,0.751,0.818,458154,9.42,9.84,9.012,9.816,38179.5,0.0,1.0
2019-11-14,0.75,0.78,0.69,0.77,511227,9.0,9.36,8.28,9.24,42602.25,0.0,1.0
2019-11-15,0.76,0.79,0.74,0.77,196137,9.12,9.48,8.88,9.24,16344.75,0.0,1.0
2019-11-18,0.76,0.785,0.75,0.78,121968,9.12,9.42,9.0,9.36,10164,0.0,1.0
2019-11-19,0.82,0.83,0.75,0.77,210500,9.84,9.96,9.0,9.24,17541.6666666667,0.0,1.0
2019-11-20,0.79,0.84,0.76,0.76,165035,9.48,10.08,9.12,9.12,13752.9166666667,0.0,1.0
2019-11-21,0.8,0.83,0.79,0.802,92900,9.6,9.96,9.48,9.624,7741.66666666667,0.0,1.0
2019-11-22,0.819,0.83,0.784,0.8,60245,9.828,9.96,9.408,9.6,5020.41666666667,0.0,1.0
2019-11-25,0.79,0.82,0.79,0.82,85152,9.48,9.84,9.48,9.84,7096,0.0,1.0
2019-11-26,0.81,0.82,0.794,0.8,77559,9.72,9.84,9.528,9.6,6463.25,0.0,1.0
2019-11-27,0.791,0.82,0.79,0.82,63230,9.492,9.84,9.48,9.84,5269.16666666667,0.0,1.0
2019-11-29,0.81,0.83,0.77,0.77,79657,9.72,9.96,9.24,9.24,6638.08333333333,0.0,1.0
2019-12-02,0.801,0.83,0.8,0.8,210569,9.612,9.96,9.6,9.6,17547.4166666667,0.0,1.0
2019-12-03,0.8,0.83,0.8,0.8,54540,9.6,9.96,9.6,9.6,4545,0.0,1.0
2019-12-04,0.81,0.841,0.81,0.82,147452,9.72,10.092,9.72,9.84,12287.6666666667,0.0,1.0
2019-12-05,0.815,0.839,0.81,0.814,54627,9.78,10.068,9.72,9.768,4552.25,0.0,1.0
2019-12-06,0.81,0.84,0.8,0.824,104639,9.72,10.08,9.6,9.888,8719.91666666667,0.0,1.0
2019-12-09,0.82,0.84,0.8,0.82,70644,9.84,10.08,9.6,9.84,5887,0.0,1.0
2019-12-10,0.82,0.83,0.8,0.81,83144,9.84,9.96,9.6,9.72,6928.66666666667,0.0,1.0
2019-12-11,0.83,0.88,0.801,0.84,251707,9.96,10.56,9.612,10.08,20975.5833333333,0.0,1.0
2019-12-12,0.81,0.865,0.8,0.855,146408,9.72,10.38,9.6,10.26,12200.6666666667,0.0,1.0
2019-12-13,0.815,0.815,0.79,0.802,79321,9.78,9.78,9.48,9.624,6610.08333333333,0.0,1.0
2019-12-16,0.819,0.83,0.806,0.81,55577,9.828,9.96,9.672,9.72,4631.41666666667,0.0,1.0
2019-12-17,0.82,0.825,0.8,0.805,48752,9.84,9.9,9.6,9.66,4062.66666666667,0.0,1.0
2019-12-18,0.856,0.9,0.81,0.89,409295,10.272,10.8,9.72,10.68,34107.9166666667,0.0,1.0
2019-12-19,0.87,0.87,0.81,0.858,172735,10.44,10.44,9.72,10.296,14394.5833333333,0.0,1.0
2019-12-20,0.839,0.862,0.82,0.854,82433,10.068,10.344,9.84,10.248,6869.41666666667,0.0,1.0
2019-12-23,0.875,0.89,0.836,0.84,185381,10.5,10.68,10.032,10.08,15448.4166666667,0.0,1.0
2019-12-24,0.874,0.887,0.86,0.88,114080,10.488,10.644,10.32,10.56,9506.66666666667,0.0,1.0
2019-12-26,0.861,0.876,0.81,0.86,153752,10.332,10.512,9.72,10.32,12812.6666666667,0.0,1.0
2019-12-27,0.82,0.871,0.81,0.81,206700,9.84,10.452,9.72,9.72,17225,0.0,1.0
2019-12-30,0.825,0.867,0.81,0.82,99208,9.9,10.404,9.72,9.84,8267.33333333333,0.0,1.0
2019-12-31,0.82,0.875,0.81,0.825,140878,9.84,10.5,9.72,9.9,11739.8333333333,0.0,1.0
2020-01-02,0.82,0.83,0.81,0.812,50795,9.84,9.96,9.72,9.74400000000001,4232.91666666667,0.0,1.0
2020-01-03,0.824,0.845,0.811,0.818,68482,9.888,10.14,9.732,9.816,5706.83333333333,0.0,1.0
2020-01-06,0.833,0.84,0.811,0.84,64640,9.996,10.08,9.732,10.08,5386.66666666667,0.0,1.0
2020-01-07,0.829,0.84,0.8,0.832,66948,9.948,10.08,9.6,9.984,5579,0.0,1.0
2020-01-08,0.84,0.848,0.8,0.8,102164,10.08,10.176,9.6,9.6,8513.66666666667,0.0,1.0
2020-01-09,0.84,0.84,0.811,0.835,65730,10.08,10.08,9.732,10.02,5477.5,0.0,1.0
2020-01-10,0.838,0.84,0.809,0.81,50668,10.056,10.08,9.708,9.72,4222.33333333333,0.0,1.0
2020-01-13,1.65,2.22,1.5,1.6,58600022,19.8,26.64,18.0,19.2,4883335.16666667,0.0,1.0
2020-01-14,1.37,1.53,1.22,1.52,6905503,16.44,18.36,14.64,18.24,575458.583333333,0.0,1.0
2020-01-15,1.554,1.69,1.3,1.45,5061648,18.648,20.28,15.6,17.4,421804,0.0,1.0
2020-01-16,1.62,1.72,1.59,1.72,3107548,19.44,20.64,19.08,20.64,258962.333333333,0.0,1.0
2020-01-17,1.66,1.68,1.62,1.65,2189843,19.92,20.16,19.44,19.8,182486.916666667,0.0,1.0
2020-01-21,1.66,1.74,1.63,1.72,1881747,19.92,20.88,19.56,20.64,156812.25,0.0,1.0
2020-01-22,1.7,1.78,1.63,1.68,3589094,20.4,21.36,19.56,20.16,299091.166666667,0.0,1.0
2020-01-23,1.38,1.55,1.33,1.5,2721675,16.56,18.6,15.96,18.0,226806.25,0.0,1.0
2020-01-24,1.27,1.385,1.25,1.36,1211440,15.24,16.62,15.0,16.32,100953.333333333,0.0,1.0
2020-01-27,1.24,1.26,1.15,1.2,1111353,14.88,15.12,13.8,14.4,92612.75,0.0,1.0
2020-01-28,1.28,1.34,1.184,1.2,936142,15.36,16.08,14.208,14.4,78011.8333333333,0.0,1.0
2020-01-29,1.18,1.25,1.16,1.25,732079,14.16,15.0,13.92,15.0,61006.5833333333,0.0,1.0
2020-01-30,1.13,1.19,1.09,1.18,1018252,13.56,14.28,13.08,14.16,84854.3333333333,0.0,1.0
2020-01-31,1.12,1.13,1.07,1.1,412046,13.44,13.56,12.84,13.2,34337.1666666667,0.0,1.0
2020-02-03,1.12,1.145,1.05,1.12,573182,13.44,13.74,12.6,13.44,47765.1666666667,0.0,1.0
2020-02-04,1.15,1.23,1.14,1.14,416250,13.8,14.76,13.68,13.68,34687.5,0.0,1.0
2020-02-05,1.2,1.23,1.16,1.16,410137,14.4,14.76,13.92,13.92,34178.0833333333,0.0,1.0
2020-02-06,1.31,1.38,1.2,1.2,1040509,15.72,16.56,14.4,14.4,86709.0833333333,0.0,1.0
2020-02-07,1.25,1.38,1.24,1.32,783105,15.0,16.56,14.88,15.84,65258.75,0.0,1.0
2020-02-10,1.28,1.4,1.2,1.22,438282,15.36,16.8,14.4,14.64,36523.5,0.0,1.0
2020-02-11,1.25,1.33,1.22,1.25,370838,15.0,15.96,14.64,15.0,30903.1666666667,0.0,1.0
2020-02-12,1.27,1.3,1.22,1.24,363913,15.24,15.6,14.64,14.88,30326.0833333333,0.0,1.0
2020-02-13,1.24,1.269,1.22,1.22,272428,14.88,15.228,14.64,14.64,22702.3333333333,0.0,1.0
2020-02-14,1.28,1.3,1.24,1.24,304349,15.36,15.6,14.88,14.88,25362.4166666667,0.0,1.0
2020-02-18,1.239,1.28,1.21,1.27,407716,14.868,15.36,14.52,15.24,33976.3333333333,0.0,1.0
2020-02-19,1.24,1.28,1.2,1.24,348342,14.88,15.36,14.4,14.88,29028.5,0.0,1.0
2020-02-20,1.17,1.25,1.14,1.24,640153,14.04,15.0,13.68,14.88,53346.0833333333,0.0,1.0
2020-02-21,1.18,1.2,1.11,1.16,364633,14.16,14.4,13.32,13.92,30386.0833333333,0.0,1.0
2020-02-24,1.37,1.44,1.14,1.17,1369896,16.44,17.28,13.68,14.04,114158,0.0,1.0
2020-02-25,1.28,1.44,1.23,1.37,783684,15.36,17.28,14.76,16.44,65307,0.0,1.0
2020-02-26,1.19,1.28,1.18,1.25,393354,14.28,15.36,14.16,15.0,32779.5,0.0,1.0
2020-02-27,1.17,1.24,1.11,1.15,462316,14.04,14.88,13.32,13.8,38526.3333333333,0.0,1.0
2020-02-28,1.09,1.17,1.08,1.08,651530,13.08,14.04,12.96,12.96,54294.1666666667,0.0,1.0
2020-03-02,1.14,1.17,1.08,1.11,253635,13.68,14.04,12.96,13.32,21136.25,0.0,1.0
2020-03-03,1.14,1.19,1.1,1.15,190089,13.68,14.28,13.2,13.8,15840.75,0.0,1.0
2020-03-04,1.16,1.21,1.126,1.14,207334,13.92,14.52,13.512,13.68,17277.8333333333,0.0,1.0
2020-03-05,1.06,1.163,1.03,1.12,569889,12.72,13.956,12.36,13.44,47490.75,0.0,1.0
2020-03-06,1.03,1.09,1.0,1.09,448754,12.36,13.08,12.0,13.08,37396.1666666667,0.0,1.0
2020-03-09,1.02,1.15,0.97,1.0,664569,12.24,13.8,11.64,12.0,55380.75,0.0,1.0
2020-03-10,1.08,1.18,1.03,1.15,1009540,12.96,14.16,12.36,13.8,84128.3333333333,0.0,1.0
2020-03-11,1.01,1.05,0.97,0.99,668677,12.12,12.6,11.64,11.88,55723.0833333333,0.0,1.0
2020-03-12,0.9,0.98,0.85,0.85,730948,10.8,11.76,10.2,10.2,60912.3333333333,0.0,1.0
2020-03-13,0.92,1.0,0.9,0.95,367428,11.04,12.0,10.8,11.4,30619,0.0,1.0
2020-03-16,0.85,0.904,0.84,0.88,259224,10.2,10.848,10.08,10.56,21602,0.0,1.0
2020-03-17,0.825,0.896,0.82,0.853,241519,9.9,10.752,9.84,10.236,20126.5833333333,0.0,1.0
2020-03-18,0.795,0.88,0.751,0.81,286537,9.54,10.56,9.012,9.72,23878.0833333333,0.0,1.0
2020-03-19,0.82,0.85,0.75,0.79,275881,9.84,10.2,9.0,9.48,22990.0833333333,0.0,1.0
2020-03-20,0.822,0.88,0.8,0.83,218271,9.864,10.56,9.6,9.96,18189.25,0.0,1.0
2020-03-23,0.791,0.85,0.78,0.81,71966,9.492,10.2,9.36,9.72,5997.16666666667,0.0,1.0
2020-03-24,0.81,0.88,0.8,0.88,139581,9.72,10.56,9.6,10.56,11631.75,0.0,1.0
2020-03-25,0.85,0.879,0.804,0.829,309061,10.2,10.548,9.64800000000001,9.948,25755.0833333333,0.0,1.0
2020-03-26,0.93,0.97,0.83,0.89,233807,11.16,11.64,9.96,10.68,19483.9166666667,0.0,1.0
2020-03-27,0.92,0.93,0.88,0.93,116977,11.04,11.16,10.56,11.16,9748.08333333333,0.0,1.0
2020-03-30,0.89,0.95,0.853,0.9,322733,10.68,11.4,10.236,10.8,26894.4166666667,0.0,1.0
2020-03-31,0.85,0.884,0.85,0.884,200481,10.2,10.608,10.2,10.608,16706.75,0.0,1.0
2020-04-01,0.85,0.87,0.827,0.85,167140,10.2,10.44,9.924,10.2,13928.3333333333,0.0,1.0
2020-04-02,0.85,0.879,0.845,0.849,83327,10.2,10.548,10.14,10.188,6943.91666666667,0.0,1.0
2020-04-03,0.842,0.885,0.825,0.87,54327,10.104,10.62,9.9,10.44,4527.25,0.0,1.0
2020-04-06,0.842,0.89,0.835,0.86,72736,10.104,10.68,10.02,10.32,6061.33333333333,0.0,1.0
2020-04-07,0.85,0.88,0.84,0.86,137936,10.2,10.56,10.08,10.32,11494.6666666667,0.0,1.0
2020-04-08,0.876,0.88,0.85,0.86,87465,10.512,10.56,10.2,10.32,7288.75,0.0,1.0
2020-04-09,0.9,0.92,0.84,0.862,82158,10.8,11.04,10.08,10.344,6846.5,0.0,1.0
2020-04-13,0.911,0.945,0.9,0.9,82671,10.932,11.34,10.8,10.8,6889.25,0.0,1.0
2020-04-14,1.022,1.04,0.925,0.95,314812,12.264,12.48,11.1,11.4,26234.3333333333,0.0,1.0
2020-04-15,1.04,1.05,0.96,1.05,168084,12.48,12.6,11.52,12.6,14007,0.0,1.0
2020-04-16,1.05,1.09,1.02,1.03,177730,12.6,13.08,12.24,12.36,14810.8333333333,0.0,1.0
2020-04-17,1.03,1.058,1.02,1.05,92753,12.36,12.696,12.24,12.6,7729.41666666667,0.0,1.0
2020-04-20,1.019,1.09,1.01,1.03,181769,12.228,13.08,12.12,12.36,15147.4166666667,0.0,1.0
2020-04-21,1.01,1.05,0.97,1.01,177097,12.12,12.6,11.64,12.12,14758.0833333333,0.0,1.0
2020-04-22,1.02,1.03,0.97,1.01,88149,12.24,12.36,11.64,12.12,7345.75,0.0,1.0
2020-04-23,1.04,1.1,1.02,1.03,249210,12.48,13.2,12.24,12.36,20767.5,0.0,1.0
2020-04-24,1.035,1.06,1.02,1.06,92267,12.42,12.72,12.24,12.72,7688.91666666667,0.0,1.0
2020-04-27,1.05,1.08,1.03,1.07,682378,12.6,12.96,12.36,12.84,56864.8333333333,0.0,1.0
2020-04-28,1.075,1.27,1.07,1.24,3525708,12.9,15.24,12.84,14.88,293809,0.0,1.0
2020-04-29,1.09,1.15,1.07,1.13,741060,13.08,13.8,12.84,13.56,61755,0.0,1.0
2020-04-30,1.11,1.18,1.07,1.18,1752801,13.32,14.16,12.84,14.16,146066.75,0.0,1.0
2020-05-01,1.09,1.12,1.05,1.08,533041,13.08,13.44,12.6,12.96,44420.0833333333,0.0,1.0
2020-05-04,1.1,1.1,1.05,1.1,328386,13.2,13.2,12.6,13.2,27365.5,0.0,1.0
2020-05-05,1.08,1.1,1.06,1.08,398515,12.96,13.2,12.72,12.96,33209.5833333333,0.0,1.0
2020-05-06,1.04,1.08,1.04,1.07,368777,12.48,12.96,12.48,12.84,30731.4166666667,0.0,1.0
2020-05-07,1.09,1.09,1.03,1.05,124474,13.08,13.08,12.36,12.6,10372.8333333333,0.0,1.0
2020-05-08,1.1,1.14,1.09,1.1,383349,13.2,13.68,13.08,13.2,31945.75,0.0,1.0
2020-05-11,1.08,1.14,1.08,1.12,366966,12.96,13.68,12.96,13.44,30580.5,0.0,1.0
2020-05-12,1.09,1.13,1.08,1.11,345191,13.08,13.56,12.96,13.32,28765.9166666667,0.0,1.0
2020-05-13,1.05,1.15,1.04,1.11,363979,12.6,13.8,12.48,13.32,30331.5833333333,0.0,1.0
2020-05-14,1.05,1.09,1.04,1.08,439353,12.6,13.08,12.48,12.96,36612.75,0.0,1.0
2020-05-15,1.02,1.05,1.01,1.05,350406,12.24,12.6,12.12,12.6,29200.5,0.0,1.0
2020-05-18,1.05,1.05,1.0,1.02,200741,12.6,12.6,12.0,12.24,16728.4166666667,0.0,1.0
2020-05-19,1.07,1.07,1.04,1.04,137541,12.84,12.84,12.48,12.48,11461.75,0.0,1.0
2020-05-20,1.05,1.08,1.04,1.04,170781,12.6,12.96,12.48,12.48,14231.75,0.0,1.0
2020-05-21,1.03,1.07,1.03,1.05,213284,12.36,12.84,12.36,12.6,17773.6666666667,0.0,1.0
2020-05-22,1.05,1.05,1.03,1.03,139017,12.6,12.6,12.36,12.36,11584.75,0.0,1.0
2020-05-26,1.04,1.105,1.035,1.04,374231,12.48,13.26,12.42,12.48,31185.9166666667,0.0,1.0
2020-05-27,1.04,1.08,1.03,1.05,298506,12.48,12.96,12.36,12.6,24875.5,0.0,1.0
2020-05-28,1.04,1.06,1.03,1.03,148144,12.48,12.72,12.36,12.36,12345.3333333333,0.0,1.0
2020-05-29,1.05,1.06,1.04,1.05,160435,12.6,12.72,12.48,12.6,13369.5833333333,0.0,1.0
2020-06-01,1.05,1.06,1.04,1.04,131483,12.6,12.72,12.48,12.48,10956.9166666667,0.0,1.0
2020-06-02,1.05,1.06,1.02,1.05,200794,12.6,12.72,12.24,12.6,16732.8333333333,0.0,1.0
2020-06-03,1.03,1.05,1.01,1.05,212528,12.36,12.6,12.12,12.6,17710.6666666667,0.0,1.0
2020-06-04,1.04,1.05,1.02,1.05,253721,12.48,12.6,12.24,12.6,21143.4166666667,0.0,1.0
2020-06-05,1.02,1.04,1.0,1.02,450622,12.24,12.48,12.0,12.24,37551.8333333333,0.0,1.0
2020-06-08,1.02,1.07,1.0,1.02,542316,12.24,12.84,12.0,12.24,45193,0.0,1.0
2020-06-09,1.06,1.07,1.01,1.02,449011,12.72,12.84,12.12,12.24,37417.5833333333,0.0,1.0
2020-06-10,1.05,1.1,1.03,1.1,1055341,12.6,13.2,12.36,13.2,87945.0833333333,0.0,1.0
2020-06-11,1.01,1.03,1.0,1.03,512249,12.12,12.36,12.0,12.36,42687.4166666667,0.0,1.0
2020-06-12,1.0,1.02,0.961,1.02,341165,12.0,12.24,11.532,12.24,28430.4166666667,0.0,1.0
2020-06-15,0.991,1.03,0.91,1.02,388069,11.892,12.36,10.92,12.24,32339.0833333333,0.0,1.0
2020-06-16,1.05,1.07,1.0,1.02,822328,12.6,12.84,12.0,12.24,68527.3333333333,0.0,1.0
2020-06-17,1.03,1.1,1.02,1.07,1068864,12.36,13.2,12.24,12.84,89072,0.0,1.0
2020-06-18,1.05,1.07,1.0,1.02,387948,12.6,12.84,12.0,12.24,32329,0.0,1.0
2020-06-19,1.02,1.08,1.02,1.02,529462,12.24,12.96,12.24,12.24,44121.8333333333,0.0,1.0
2020-06-22,1.01,1.0497,1.01,1.04,300892,12.12,12.5964,12.12,12.48,25074.3333333333,0.0,1.0
2020-06-23,1.02,1.04,1.01,1.04,256199,12.24,12.48,12.12,12.48,21349.9166666667,0.0,1.0
2020-06-24,1.05,1.06,1.01,1.03,684237,12.6,12.72,12.12,12.36,57019.75,0.0,1.0
2020-06-25,1.03,1.06,1.013,1.03,228941,12.36,12.72,12.156,12.36,19078.4166666667,0.0,1.0
2020-06-26,1.03,1.04,1.0,1.02,326294,12.36,12.48,12.0,12.24,27191.1666666667,0.0,1.0
2020-06-29,1.01,1.039,0.91,1.02,382188,12.12,12.468,10.92,12.24,31849,0.0,1.0
2020-06-30,0.989,1.01,0.98,0.98,170559,11.868,12.12,11.76,11.76,14213.25,0.0,1.0
2020-07-01,1.0,1.02,0.98,0.98,114972,12.0,12.24,11.76,11.76,9581,0.0,1.0
2020-07-02,0.99,1.01,0.98,1.01,194383,11.88,12.12,11.76,12.12,16198.5833333333,0.0,1.0
2020-07-06,1.01,1.01,0.98,1.01,130704,12.12,12.12,11.76,12.12,10892,0.0,1.0
2020-07-07,0.995,1.01,0.982,1.0,138458,11.94,12.12,11.784,12.0,11538.1666666667,0.0,1.0
2020-07-08,1.04,1.04,0.98,1.0,319604,12.48,12.48,11.76,12.0,26633.6666666667,0.0,1.0
2020-07-09,1.035,1.05,1.001,1.04,231906,12.42,12.6,12.012,12.48,19325.5,0.0,1.0
2020-07-10,0.995,1.04,0.995,1.02,187725,11.94,12.48,11.94,12.24,15643.75,0.0,1.0
2020-07-13,1.01,1.02,0.985,0.994,382531,12.12,12.24,11.82,11.928,31877.5833333333,0.0,1.0
2020-07-14,1.52,1.77,1.05,1.08,22233148,18.24,21.24,12.6,12.96,1852762.33333333,0.0,1.0
2020-07-15,1.26,1.5,1.15,1.5,5316207,15.12,18.0,13.8,18.0,443017.25,0.0,1.0
2020-07-16,1.28,1.35,1.203,1.26,1706832,15.36,16.2,14.436,15.12,142236,0.0,1.0
2020-07-17,1.27,1.3,1.22,1.27,1007128,15.24,15.6,14.64,15.24,83927.3333333333,0.0,1.0
2020-07-20,1.2,1.32,1.12,1.32,1582552,14.4,15.84,13.44,15.84,131879.333333333,0.0,1.0
2020-07-21,1.23,1.234,1.15,1.2,620524,14.76,14.808,13.8,14.4,51710.3333333333,0.0,1.0
2020-07-22,1.22,1.24,1.18,1.24,339899,14.64,14.88,14.16,14.88,28324.9166666667,0.0,1.0
2020-07-23,1.24,1.3,1.19,1.24,1307694,14.88,15.6,14.28,14.88,108974.5,0.0,1.0
2020-07-24,1.22,1.25,1.2,1.25,294188,14.64,15.0,14.4,15.0,24515.6666666667,0.0,1.0
2020-07-27,1.23,1.24,1.21,1.23,319558,14.76,14.88,14.52,14.76,26629.8333333333,0.0,1.0
2020-07-28,1.2,1.24,1.17,1.24,318330,14.4,14.88,14.04,14.88,26527.5,0.0,1.0
2020-07-29,1.14,1.22,1.14,1.2,569013,13.68,14.64,13.68,14.4,47417.75,0.0,1.0
2020-07-30,1.12,1.1499,1.1,1.11,522760,13.44,13.7988,13.2,13.32,43563.3333333333,0.0,1.0
2020-07-31,1.11,1.13,1.1,1.12,398798,13.32,13.56,13.2,13.44,33233.1666666667,0.0,1.0
2020-08-03,1.14,1.16,1.1,1.1,478740,13.68,13.92,13.2,13.2,39895,0.0,1.0
2020-08-04,1.19,1.22,1.17,1.2,791508,14.28,14.64,14.04,14.4,65959,0.0,1.0
2020-08-05,1.2,1.23,1.19,1.22,436651,14.4,14.76,14.28,14.64,36387.5833333333,0.0,1.0
2020-08-06,1.19,1.2,1.15,1.1906,556723,14.28,14.4,13.8,14.2872,46393.5833333333,0.0,1.0
2020-08-07,1.17,1.2,1.15,1.19,615994,14.04,14.4,13.8,14.28,51332.8333333333,0.0,1.0
2020-08-10,1.16,1.17,1.15,1.17,576157,13.92,14.04,13.8,14.04,48013.0833333333,0.0,1.0
2020-08-11,1.19,1.21,1.15,1.16,620648,14.28,14.52,13.8,13.92,51720.6666666667,0.0,1.0
2020-08-12,1.18,1.25,1.14,1.25,842139,14.16,15.0,13.68,15.0,70178.25,0.0,1.0
2020-08-13,1.17,1.18,1.15,1.18,548094,14.04,14.16,13.8,14.16,45674.5,0.0,1.0
2020-08-14,1.14,1.17,1.13,1.15,571756,13.68,14.04,13.56,13.8,47646.3333333333,0.0,1.0
2020-08-17,1.14,1.17,1.12,1.12,401848,13.68,14.04,13.44,13.44,33487.3333333333,0.0,1.0
2020-08-18,1.1499,1.15,1.13,1.15,218497,13.7988,13.8,13.56,13.8,18208.0833333333,0.0,1.0
2020-08-19,1.16,1.17,1.14,1.15,800042,13.92,14.04,13.68,13.8,66670.1666666667,0.0,1.0
2020-08-20,1.18,1.18,1.14,1.17,683929,14.16,14.16,13.68,14.04,56994.0833333333,0.0,1.0
2020-08-21,1.14,1.18,1.12,1.17,587478,13.68,14.16,13.44,14.04,48956.5,0.0,1.0
2020-08-24,1.1,1.13,1.08,1.12,643259,13.2,13.56,12.96,13.44,53604.9166666667,0.0,1.0
2020-08-25,1.09,1.12,1.08,1.1,172511,13.08,13.44,12.96,13.2,14375.9166666667,0.0,1.0
2020-08-26,1.1,1.1,1.07,1.08,178922,13.2,13.2,12.84,12.96,14910.1666666667,0.0,1.0
2020-08-27,1.08,1.1,1.07,1.09,258854,12.96,13.2,12.84,13.08,21571.1666666667,0.0,1.0
2020-08-28,1.075,1.09,1.07,1.08,170628,12.9,13.08,12.84,12.96,14219,0.0,1.0
2020-08-31,1.08,1.09,1.07,1.08,135650,12.96,13.08,12.84,12.96,11304.1666666667,0.0,1.0
2020-09-01,1.06,1.085,1.06,1.07,618221,12.72,13.02,12.72,12.84,51518.4166666667,0.0,1.0
2020-09-02,1.06,1.08,1.0401,1.07,332685,12.72,12.96,12.4812,12.84,27723.75,0.0,1.0
2020-09-03,1.06,1.08,1.04,1.06,405343,12.72,12.96,12.48,12.72,33778.5833333333,0.0,1.0
2020-09-04,1.04,1.07,1.03,1.06,344313,12.48,12.84,12.36,12.72,28692.75,0.0,1.0
2020-09-08,1.02,1.04,1.01,1.03,270936,12.24,12.48,12.12,12.36,22578,0.0,1.0
2020-09-09,1.04,1.067,1.0215,1.03,314060,12.48,12.804,12.258,12.36,26171.6666666667,0.0,1.0
2020-09-10,1.05,1.15,1.03,1.1367,2105715,12.6,13.8,12.36,13.6404,175476.25,0.0,1.0
2020-09-11,1.05,1.06,1.04,1.05,306440,12.6,12.72,12.48,12.6,25536.6666666667,0.0,1.0
2020-09-14,1.05,1.06,1.04,1.05,236010,12.6,12.72,12.48,12.6,19667.5,0.0,1.0
2020-09-15,1.11,1.15,1.05,1.08,676201,13.32,13.8,12.6,12.96,56350.0833333333,0.0,1.0
2020-09-16,1.1,1.1256,1.09,1.11,434097,13.2,13.5072,13.08,13.32,36174.75,0.0,1.0
2020-09-17,1.06,1.12,1.05,1.1,1075982,12.72,13.44,12.6,13.2,89665.1666666667,0.0,1.0
2020-09-18,1.04,1.1,1.03,1.09,737904,12.48,13.2,12.36,13.08,61492,0.0,1.0
2020-09-21,1.03,1.06,1.02,1.04,383337,12.36,12.72,12.24,12.48,31944.75,0.0,1.0
2020-09-22,1.01,1.0399,1.01,1.03,350746,12.12,12.4788,12.12,12.36,29228.8333333333,0.0,1.0
2020-09-23,0.9887,1.02,0.98,1.02,508799,11.8644,12.24,11.76,12.24,42399.9166666667,0.0,1.0
2020-09-24,0.98,1.0,0.97,0.98,292092,11.76,12.0,11.64,11.76,24341,0.0,1.0
2020-09-25,1.01,1.05,0.9826,0.9826,195441,12.12,12.6,11.7912,11.7912,16286.75,0.0,1.0
2020-09-28,0.999,1.04,0.97,0.97,242797,11.988,12.48,11.64,11.64,20233.0833333333,0.0,1.0
2020-09-29,1.01,1.025,0.9968,1.0,250187,12.12,12.3,11.9616,12.0,20848.9166666667,0.0,1.0
2020-09-30,0.9987,1.04,0.997,1.01,534255,11.9844,12.48,11.964,12.12,44521.25,0.0,1.0
2020-10-01,1.02,1.03,1.0,1.02,503554,12.24,12.36,12.0,12.24,41962.8333333333,0.0,1.0
2020-10-02,1.04,1.04,0.999,0.999,394163,12.48,12.48,11.988,11.988,32846.9166666667,0.0,1.0
2020-10-05,1.03,1.06,1.0217,1.03,585842,12.36,12.72,12.2604,12.36,48820.1666666667,0.0,1.0
2020-10-06,1.04,1.09,1.03,1.03,435823,12.48,13.08,12.36,12.36,36318.5833333333,0.0,1.0
2020-10-07,1.11,1.15,1.06,1.06,2708845,13.32,13.8,12.72,12.72,225737.083333333,0.0,1.0
2020-10-08,1.08,1.1,1.05,1.08,429403,12.96,13.2,12.6,12.96,35783.5833333333,0.0,1.0
2020-10-09,1.08,1.1,1.07,1.09,433096,12.96,13.2,12.84,13.08,36091.3333333333,0.0,1.0
2020-10-12,1.08,1.11,1.05,1.08,607205,12.96,13.32,12.6,12.96,50600.4166666667,0.0,1.0
2020-10-13,1.08,1.09,1.05,1.09,1383810,12.96,13.08,12.6,13.08,115317.5,0.0,1.0
2020-10-14,1.07,1.1,1.06,1.08,804124,12.84,13.2,12.72,12.96,67010.3333333333,0.0,1.0
2020-10-15,1.05,1.08,1.023,1.07,738567,12.6,12.96,12.276,12.84,61547.25,0.0,1.0
2020-10-16,1.04,1.08,1.03,1.04,1185629,12.48,12.96,12.36,12.48,98802.4166666667,0.0,1.0
2020-10-19,1.04,1.09,1.02,1.04,1246897,12.48,13.08,12.24,12.48,103908.083333333,0.0,1.0
2020-10-20,1.04,1.06,1.0,1.05,682710,12.48,12.72,12.0,12.6,56892.5,0.0,1.0
2020-10-21,1.01,1.06,0.9869,1.03,481050,12.12,12.72,11.8428,12.36,40087.5,0.0,1.0
2020-10-22,1.0,1.02,1.0,1.0,258753,12.0,12.24,12.0,12.0,21562.75,0.0,1.0
2020-10-23,1.02,1.04,1.0,1.01,370422,12.24,12.48,12.0,12.12,30868.5,0.0,1.0
2020-10-26,0.99,1.02,0.968,1.0,780637,11.88,12.24,11.616,12.0,65053.0833333333,0.0,1.0
2020-10-27,0.9901,1.01,0.99,1.01,196229,11.8812,12.12,11.88,12.12,16352.4166666667,0.0,1.0
2020-10-28,0.9752,1.03,0.9447,0.97,460176,11.7024,12.36,11.3364,11.64,38348,0.0,1.0
2020-10-29,0.98,0.99,0.9603,0.98,144664,11.76,11.88,11.5236,11.76,12055.3333333333,0.0,1.0
2020-10-30,0.9621,0.9848,0.9508,0.98,188577,11.5452,11.8176,11.4096,11.76,15714.75,0.0,1.0
2020-11-02,0.9752,0.9978,0.96,0.97,200234,11.7024,11.9736,11.52,11.64,16686.1666666667,0.0,1.0
2020-11-03,0.9863,1.0,0.9723,0.99,131289,11.8356,12.0,11.6676,11.88,10940.75,0.0,1.0
2020-11-04,1.0,1.02,0.9801,0.99,172877,12.0,12.24,11.7612,11.88,14406.4166666667,0.0,1.0
2020-11-05,1.01,1.03,1.0,1.0,131544,12.12,12.36,12.0,12.0,10962,0.0,1.0
2020-11-06,1.02,1.04,1.01,1.02,104560,12.24,12.48,12.12,12.24,8713.33333333333,0.0,1.0
2020-11-09,1.03,1.04,1.02,1.03,214042,12.36,12.48,12.24,12.36,17836.8333333333,0.0,1.0
2020-11-10,1.05,1.06,1.04,1.04,216957,12.6,12.72,12.48,12.48,18079.75,0.0,1.0
2020-11-11,1.1,1.12,1.04,1.09,469860,13.2,13.44,12.48,13.08,39155,0.0,1.0
2020-11-12,1.07,1.08,1.04,1.07,435628,12.84,12.96,12.48,12.84,36302.3333333333,0.0,1.0
2020-11-13,1.08,1.11,1.05,1.05,782798,12.96,13.32,12.6,12.6,65233.1666666667,0.0,1.0
2020-11-16,1.07,1.11,1.07,1.11,634291,12.84,13.32,12.84,13.32,52857.5833333333,0.0,1.0
2020-11-17,1.09,1.11,1.08,1.1,264241,13.08,13.32,12.96,13.2,22020.0833333333,0.0,1.0
2020-11-18,1.23,1.24,1.1,1.11,1593373,14.76,14.88,13.2,13.32,132781.083333333,0.0,1.0
2020-11-19,1.32,1.39,1.26,1.33,2328106,15.84,16.68,15.12,15.96,194008.833333333,0.0,1.0
2020-11-20,1.28,1.35,1.2,1.35,1486456,15.36,16.2,14.4,16.2,123871.333333333,0.0,1.0
2020-11-23,1.3,1.33,1.2,1.28,1506249,15.6,15.96,14.4,15.36,125520.75,0.0,1.0
2020-11-24,1.33,1.335,1.21,1.3,1208912,15.96,16.02,14.52,15.6,100742.666666667,0.0,1.0
2020-11-25,1.33,1.34,1.2608,1.29,942923,15.96,16.08,15.1296,15.48,78576.9166666667,0.0,1.0
2020-11-27,1.35,1.35,1.3,1.32,411147,16.2,16.2,15.6,15.84,34262.25,0.0,1.0
2020-11-30,1.48,1.5,1.34,1.35,1437807,17.76,18.0,16.08,16.2,119817.25,0.0,1.0
2020-12-01,1.45,1.6,1.43,1.51,1485729,17.4,19.2,17.16,18.12,123810.75,0.0,1.0
2020-12-02,1.51,1.53,1.41,1.48,751752,18.12,18.36,16.92,17.76,62646,0.0,1.0
2020-12-03,1.48,1.55,1.47,1.52,652078,17.76,18.6,17.64,18.24,54339.8333333333,0.0,1.0
2020-12-04,1.5,1.5,1.45,1.5,418601,18.0,18.0,17.4,18.0,34883.4166666667,0.0,1.0
2020-12-07,1.33,1.45,1.2,1.41,5864526,15.96,17.4,14.4,16.92,488710.5,0.0,1.0
2020-12-08,1.31,1.38,1.27,1.35,2281142,15.72,16.56,15.24,16.2,190095.166666667,0.0,1.0
2020-12-09,1.19,1.33,1.18,1.3273,2131070,14.28,15.96,14.16,15.9276,177589.166666667,0.0,1.0
2020-12-10,1.18,1.23,1.1,1.18,2424093,14.16,14.76,13.2,14.16,202007.75,0.0,1.0
2020-12-11,1.23,1.2756,1.17,1.18,978067,14.76,15.3072,14.04,14.16,81505.5833333333,0.0,1.0
2020-12-14,1.15,1.26,1.15,1.23,1054612,13.8,15.12,13.8,14.76,87884.3333333333,0.0,1.0
2020-12-15,1.16,1.2,1.14,1.14,647973,13.92,14.4,13.68,13.68,53997.75,0.0,1.0
2020-12-16,1.13,1.19,1.13,1.1683,634248,13.56,14.28,13.56,14.0196,52854,0.0,1.0
2020-12-17,1.13,1.17,1.12,1.17,785132,13.56,14.04,13.44,14.04,65427.6666666667,0.0,1.0
2020-12-18,1.4,1.48,1.2,1.23,7455780,16.8,17.76,14.4,14.76,621315,0.0,1.0
2020-12-21,1.39,1.392,1.31,1.37,1446986,16.68,16.704,15.72,16.44,120582.166666667,0.0,1.0
2020-12-22,1.31,1.39,1.31,1.37,1226609,15.72,16.68,15.72,16.44,102217.416666667,0.0,1.0
2020-12-23,1.44,1.46,1.23,1.26,2198064,17.28,17.52,14.76,15.12,183172,0.0,1.0
2020-12-24,1.41,1.44,1.34,1.44,812468,16.92,17.28,16.08,17.28,67705.6666666667,0.0,1.0
2020-12-28,1.31,1.465,1.3,1.46,861193,15.72,17.58,15.6,17.52,71766.0833333333,0.0,1.0
2020-12-29,1.24,1.33,1.2,1.32,970328,14.88,15.96,14.4,15.84,80860.6666666667,0.0,1.0
2020-12-30,1.31,1.32,1.23,1.27,536379,15.72,15.84,14.76,15.24,44698.25,0.0,1.0
2020-12-31,1.34,1.34,1.28,1.3,530831,16.08,16.08,15.36,15.6,44235.9166666667,0.0,1.0
2021-01-04,1.31,1.3515,1.27,1.3515,709413,15.72,16.218,15.24,16.218,59117.75,0.0,1.0
2021-01-05,1.39,1.4096,1.28,1.29,937550,16.68,16.9152,15.36,15.48,78129.1666666667,0.0,1.0
2021-01-06,1.355,1.41,1.33,1.34,629836,16.26,16.92,15.96,16.08,52486.3333333333,0.0,1.0
2021-01-07,1.39,1.4,1.3585,1.36,466371,16.68,16.8,16.302,16.32,38864.25,0.0,1.0
2021-01-08,1.38,1.39,1.32,1.35,863346,16.56,16.68,15.84,16.2,71945.5,0.0,1.0
2021-01-11,1.33,1.39,1.3,1.38,732294,15.96,16.68,15.6,16.56,61024.5,0.0,1.0
2021-01-12,1.34,1.37,1.32,1.35,586828,16.08,16.44,15.84,16.2,48902.3333333333,0.0,1.0
2021-01-13,1.355,1.37,1.27,1.36,887401,16.26,16.44,15.24,16.32,73950.0833333333,0.0,1.0
2021-01-14,1.54,1.62,1.36,1.36,3550121,18.48,19.44,16.32,16.32,295843.416666667,0.0,1.0
2021-01-15,1.44,1.59,1.44,1.53,1036016,17.28,19.08,17.28,18.36,86334.6666666667,0.0,1.0
2021-01-19,2.36,2.68,1.41,1.44,44003519,28.32,32.16,16.92,17.28,3666959.91666667,0.0,1.0
2021-01-20,3.0,3.85,2.82,3.44,42615843,36.0,46.2,33.84,41.28,3551320.25,0.0,1.0
2021-01-21,2.91,3.0,2.66,2.99,8515258,34.92,36.0,31.92,35.88,709604.833333333,0.0,1.0
2021-01-22,2.92,2.93,2.74,2.81,3369171,35.04,35.16,32.88,33.72,280764.25,0.0,1.0
2021-01-25,2.7,3.0103,2.5,3.0,5126554,32.4,36.1236,30.0,36.0,427212.833333333,0.0,1.0
2021-01-26,2.59,2.76,2.55,2.7,2351665,31.08,33.12,30.6,32.4,195972.083333333,0.0,1.0
2021-01-27,2.31,2.55,2.29,2.37,3299837,27.72,30.6,27.48,28.44,274986.416666667,0.0,1.0
2021-01-28,2.16,2.36,2.0,2.2904,3398914,25.92,28.32,24.0,27.4848,283242.833333333,0.0,1.0
2021-01-29,2.26,2.48,2.07,2.1101,2359278,27.12,29.76,24.84,25.3212,196606.5,0.0,1.0
2021-02-01,2.27,2.34,2.18,2.33,1014414,27.24,28.08,26.16,27.96,84534.5,0.0,1.0
2021-02-02,2.105,2.3,2.1,2.29,1695714,25.26,27.6,25.2,27.48,141309.5,0.0,1.0
2021-02-03,2.34,2.49,2.15,2.18,2795987,28.08,29.88,25.8,26.16,232998.916666667,0.0,1.0
2021-02-04,2.37,2.47,2.32,2.4,2031298,28.44,29.64,27.84,28.8,169274.833333333,0.0,1.0
2021-02-05,2.36,2.48,2.33,2.48,1443303,28.32,29.76,27.96,29.76,120275.25,0.0,1.0
2021-02-08,2.45,2.53,2.36,2.36,4430795,29.4,30.36,28.32,28.32,369232.916666667,0.0,1.0
2021-02-09,2.45,2.58,2.4,2.54,2628083,29.4,30.96,28.8,30.48,219006.916666667,0.0,1.0
2021-02-10,2.39,2.53,2.27,2.5,2312335,28.68,30.36,27.24,30.0,192694.583333333,0.0,1.0
2021-02-11,2.39,2.45,2.25,2.39,1458005,28.68,29.4,27.0,28.68,121500.416666667,0.0,1.0
2021-02-12,2.34,2.4181,2.31,2.39,1129424,28.08,29.0172,27.72,28.68,94118.6666666667,0.0,1.0
2021-02-16,2.3,2.44,2.27,2.43,1301438,27.6,29.28,27.24,29.16,108453.166666667,0.0,1.0
2021-02-17,2.27,2.31,2.12,2.29,1229458,27.24,27.72,25.44,27.48,102454.833333333,0.0,1.0
2021-02-18,2.13,2.2399,2.0619,2.22,1414195,25.56,26.8788,24.7428,26.64,117849.583333333,0.0,1.0
2021-02-19,2.22,2.3,2.15,2.16,991653,26.64,27.6,25.8,25.92,82637.75,0.0,1.0
2021-02-22,2.14,2.28,2.1,2.18,1012080,25.68,27.36,25.2,26.16,84340,0.0,1.0
2021-02-23,1.97,2.04,1.71,2.04,1983554,23.64,24.48,20.52,24.48,165296.166666667,0.0,1.0
2021-02-24,2.04,2.1,2.0,2.01,571771,24.48,25.2,24.0,24.12,47647.5833333333,0.0,1.0
2021-02-25,1.93,2.05,1.87,2.05,1095979,23.16,24.6,22.44,24.6,91331.5833333333,0.0,1.0
2021-02-26,1.87,1.95,1.81,1.87,784201,22.44,23.4,21.72,22.44,65350.0833333333,0.0,1.0
2021-03-01,1.99,2.0273,1.91,1.94,627584,23.88,24.3276,22.92,23.28,52298.6666666667,0.0,1.0
2021-03-02,1.89,2.06,1.88,2.01,941036,22.68,24.72,22.56,24.12,78419.6666666667,0.0,1.0
2021-03-03,1.91,2.06,1.81,1.91,1294653,22.92,24.72,21.72,22.92,107887.75,0.0,1.0
2021-03-04,1.89,2.18,1.75,1.91,5421595,22.68,26.16,21.0,22.92,451799.583333333,0.0,1.0
2021-03-05,1.94,1.955,1.6,1.9375,3148939,23.28,23.46,19.2,23.25,262411.583333333,0.0,1.0
2021-03-08,1.92,1.97,1.82,1.91,907327,23.04,23.64,21.84,22.92,75610.5833333333,0.0,1.0
2021-03-09,1.94,2.0489,1.93,1.9535,1122290,23.28,24.5868,23.16,23.442,93524.1666666667,0.0,1.0
2021-03-10,1.99,2.1101,1.92,2.03,1193186,23.88,25.3212,23.04,24.36,99432.1666666667,0.0,1.0
2021-03-11,2.08,2.1,1.95,2.06,1504897,24.96,25.2,23.4,24.72,125408.083333333,0.0,1.0
2021-03-12,2.22,2.4199,2.1065,2.1065,3141862,26.64,29.0388,25.278,25.278,261821.833333333,0.0,1.0
2021-03-15,2.23,2.4,2.2,2.34,1786617,26.76,28.8,26.4,28.08,148884.75,0.0,1.0
2021-03-16,2.14,2.25,2.03,2.24,1491856,25.68,27.0,24.36,26.88,124321.333333333,0.0,1.0
2021-03-17,2.19,2.28,2.04,2.0568,1043251,26.28,27.36,24.48,24.6816,86937.5833333333,0.0,1.0
2021-03-18,1.99,2.22,1.99,2.22,1534017,23.88,26.64,23.88,26.64,127834.75,0.0,1.0
2021-03-19,2.02,2.11,1.99,2.0,758462,24.24,25.32,23.88,24.0,63205.1666666667,0.0,1.0
2021-03-22,1.96,2.11,1.96,2.05,770021,23.52,25.32,23.52,24.6,64168.4166666667,0.0,1.0
2021-03-23,1.94,2.02,1.89,2.0,1125972,23.28,24.24,22.68,24.0,93831,0.0,1.0
2021-03-24,1.86,2.03,1.86,2.01,944101,22.32,24.36,22.32,24.12,78675.0833333333,0.0,1.0
2021-03-25,1.8,1.89,1.77,1.78,1357833,21.6,22.68,21.24,21.36,113152.75,0.0,1.0
2021-03-26,1.73,1.86,1.71,1.84,1274257,20.76,22.32,20.52,22.08,106188.083333333,0.0,1.0
2021-03-29,1.65,1.73,1.6211,1.67,776725,19.8,20.76,19.4532,20.04,64727.0833333333,0.0,1.0
2021-03-30,1.65,1.71,1.57,1.61,681353,19.8,20.52,18.84,19.32,56779.4166666667,0.0,1.0
2021-03-31,1.69,1.79,1.63,1.66,777859,20.28,21.48,19.56,19.92,64821.5833333333,0.0,1.0
2021-04-01,1.71,1.767,1.69,1.69,539880,20.52,21.204,20.28,20.28,44990,0.0,1.0
2021-04-05,1.75,1.78,1.7,1.78,480472,21.0,21.36,20.4,21.36,40039.3333333333,0.0,1.0
2021-04-06,1.71,1.79,1.71,1.78,279589,20.52,21.48,20.52,21.36,23299.0833333333,0.0,1.0
2021-04-07,1.7,1.75,1.67,1.74,548148,20.4,21.0,20.04,20.88,45679,0.0,1.0
2021-04-08,1.64,1.7,1.6,1.7,757372,19.68,20.4,19.2,20.4,63114.3333333333,0.0,1.0
2021-04-09,1.63,1.68,1.62,1.63,309571,19.56,20.16,19.44,19.56,25797.5833333333,0.0,1.0
2021-04-12,1.5,1.62,1.465,1.61,940201,18.0,19.44,17.58,19.32,78350.0833333333,0.0,1.0
2021-04-13,1.47,1.5284,1.43,1.47,566703,17.64,18.3408,17.16,17.64,47225.25,0.0,1.0
2021-04-14,1.5,1.53,1.4234,1.45,525178,18.0,18.36,17.0808,17.4,43764.8333333333,0.0,1.0
2021-04-15,1.49,1.53,1.48,1.5,693827,17.88,18.36,17.76,18.0,57818.9166666667,0.0,1.0
2021-04-16,1.4,1.49,1.39,1.49,597010,16.8,17.88,16.68,17.88,49750.8333333333,0.0,1.0
2021-04-19,1.32,1.4,1.28,1.4,859017,15.84,16.8,15.36,16.8,71584.75,0.0,1.0
2021-04-20,1.46,1.52,1.31,1.34,1712930,17.52,18.24,15.72,16.08,142744.166666667,0.0,1.0
2021-04-21,1.44,1.48,1.4,1.44,591498,17.28,17.76,16.8,17.28,49291.5,0.0,1.0
2021-04-22,1.44,1.49,1.44,1.47,419071,17.28,17.88,17.28,17.64,34922.5833333333,0.0,1.0
2021-04-23,1.48,1.5,1.44,1.46,360903,17.76,18.0,17.28,17.52,30075.25,0.0,1.0
2021-04-26,1.53,1.59,1.49,1.53,666327,18.36,19.08,17.88,18.36,55527.25,0.0,1.0
2021-04-27,1.54,1.58,1.52,1.55,536273,18.48,18.96,18.24,18.6,44689.4166666667,0.0,1.0
2021-04-28,1.53,1.57,1.5029,1.55,308660,18.36,18.84,18.0348,18.6,25721.6666666667,0.0,1.0
2021-04-29,1.51,1.555,1.48,1.55,361569,18.12,18.66,17.76,18.6,30130.75,0.0,1.0
2021-04-30,1.51,1.55,1.48,1.48,514046,18.12,18.6,17.76,17.76,42837.1666666667,0.0,1.0
2021-05-03,1.49,1.51,1.39,1.51,1418637,17.88,18.12,16.68,18.12,118219.75,0.0,1.0
2021-05-04,1.42,1.49,1.3999,1.49,570093,17.04,17.88,16.7988,17.88,47507.75,0.0,1.0
2021-05-05,1.38,1.42,1.34,1.4,822222,16.56,17.04,16.08,16.8,68518.5,0.0,1.0
2021-05-06,1.32,1.37,1.29,1.34,691008,15.84,16.44,15.48,16.08,57584,0.0,1.0
2021-05-07,1.38,1.38,1.33,1.34,592418,16.56,16.56,15.96,16.08,49368.1666666667,0.0,1.0
2021-05-10,1.29,1.3999,1.24,1.38,810720,15.48,16.7988,14.88,16.56,67560,0.0,1.0
2021-05-11,1.31,1.32,1.24,1.24,506242,15.72,15.84,14.88,14.88,42186.8333333333,0.0,1.0
2021-05-12,1.27,1.31,1.25,1.3,532508,15.24,15.72,15.0,15.6,44375.6666666667,0.0,1.0
2021-05-13,1.24,1.34,1.23,1.31,624336,14.88,16.08,14.76,15.72,52028,0.0,1.0
2021-05-14,1.3,1.32,1.23,1.24,379172,15.6,15.84,14.76,14.88,31597.6666666667,0.0,1.0
2021-05-17,1.36,1.38,1.32,1.33,479490,16.32,16.56,15.84,15.96,39957.5,0.0,1.0
2021-05-18,1.37,1.41,1.34,1.37,438542,16.44,16.92,16.08,16.44,36545.1666666667,0.0,1.0
2021-05-19,1.32,1.37,1.28,1.35,328143,15.84,16.44,15.36,16.2,27345.25,0.0,1.0
2021-05-20,1.32,1.35,1.28,1.32,405125,15.84,16.2,15.36,15.84,33760.4166666667,0.0,1.0
2021-05-21,1.3,1.35,1.3,1.33,425260,15.6,16.2,15.6,15.96,35438.3333333333,0.0,1.0
2021-05-24,1.25,1.3127,1.21,1.3,854111,15.0,15.7524,14.52,15.6,71175.9166666667,0.0,1.0
2021-05-25,1.21,1.3,1.2,1.24,640722,14.52,15.6,14.4,14.88,53393.5,0.0,1.0
2021-05-26,1.27,1.3,1.2,1.2,607144,15.24,15.6,14.4,14.4,50595.3333333333,0.0,1.0
2021-05-27,1.34,1.35,1.28,1.3,890578,16.08,16.2,15.36,15.6,74214.8333333333,0.0,1.0
2021-05-28,1.28,1.375,1.27,1.35,581611,15.36,16.5,15.24,16.2,48467.5833333333,0.0,1.0
2021-06-01,1.29,1.32,1.28,1.29,328709,15.48,15.84,15.36,15.48,27392.4166666667,0.0,1.0
2021-06-02,1.27,1.31,1.2416,1.31,563793,15.24,15.72,14.8992,15.72,46982.75,0.0,1.0
2021-06-03,1.27,1.29,1.23,1.27,1165224,15.24,15.48,14.76,15.24,97102,0.0,1.0
2021-06-04,1.27,1.28,1.22,1.26,1386289,15.24,15.36,14.64,15.12,115524.083333333,0.0,1.0
2021-06-07,1.32,1.33,1.26,1.27,998581,15.84,15.96,15.12,15.24,83215.0833333333,0.0,1.0
2021-06-08,1.3,1.41,1.28,1.32,1692842,15.6,16.92,15.36,15.84,141070.166666667,0.0,1.0
2021-06-09,1.33,1.36,1.29,1.31,1327271,15.96,16.32,15.48,15.72,110605.916666667,0.0,1.0
2021-06-10,1.35,1.38,1.31,1.35,1364119,16.2,16.56,15.72,16.2,113676.583333333,0.0,1.0
2021-06-11,1.39,1.41,1.37,1.4,965430,16.68,16.92,16.44,16.8,80452.5,0.0,1.0
2021-06-14,1.41,1.44,1.39,1.44,696498,16.92,17.28,16.68,17.28,58041.5,0.0,1.0
2021-06-15,1.34,1.4087,1.32,1.4,581692,16.08,16.9044,15.84,16.8,48474.3333333333,0.0,1.0
2021-06-16,1.31,1.33,1.26,1.32,1179540,15.72,15.96,15.12,15.84,98295,0.0,1.0
2021-06-17,1.32,1.35,1.29,1.3,663390,15.84,16.2,15.48,15.6,55282.5,0.0,1.0
2021-06-18,1.31,1.34,1.28,1.32,954555,15.72,16.08,15.36,15.84,79546.25,0.0,1.0
2021-06-21,1.34,1.35,1.29,1.32,1302195,16.08,16.2,15.48,15.84,108516.25,0.0,1.0
2021-06-22,1.41,1.45,1.3616,1.41,3675515,16.92,17.4,16.3392,16.92,306292.916666667,0.0,1.0
2021-06-23,1.46,1.54,1.4,1.45,3396133,17.52,18.48,16.8,17.4,283011.083333333,0.0,1.0
2021-06-24,1.46,1.465,1.39,1.43,2842247,17.52,17.58,16.68,17.16,236853.916666667,0.0,1.0
2021-06-25,1.69,1.72,1.42,1.44,4512245,20.28,20.64,17.04,17.28,376020.416666667,0.0,1.0
2021-06-28,1.68,1.72,1.58,1.69,9564229,20.16,20.64,18.96,20.28,797019.083333333,0.0,1.0
2021-06-29,1.64,1.8,1.58,1.7,10717354,19.68,21.6,18.96,20.4,893112.833333333,0.0,1.0
2021-06-30,1.89,2.21,1.78,1.94,43918788,22.68,26.52,21.36,23.28,3659899,0.0,1.0
2021-07-01,1.76,1.82,1.66,1.7515,6775163,21.12,21.84,19.92,21.018,564596.916666667,0.0,1.0
2021-07-02,1.58,1.71,1.52,1.69,4664803,18.96,20.52,18.24,20.28,388733.583333333,0.0,1.0
2021-07-06,1.52,1.6,1.46,1.59,3186349,18.24,19.2,17.52,19.08,265529.083333333,0.0,1.0
2021-07-07,1.88,2.45,1.77,2.26,220246757,22.56,29.4,21.24,27.12,18353896.4166667,0.0,1.0
2021-07-08,2.0,2.0,1.71,1.81,49479930,24.0,24.0,20.52,21.72,4123327.5,0.0,1.0
2021-07-09,1.86,1.99,1.81,1.99,23468755,22.32,23.88,21.72,23.88,1955729.58333333,0.0,1.0
2021-07-12,1.72,1.86,1.68,1.85,14870800,20.64,22.32,20.16,22.2,1239233.33333333,0.0,1.0
2021-07-13,1.59,1.7,1.54,1.66,13158415,19.08,20.4,18.48,19.92,1096534.58333333,0.0,1.0
2021-07-14,1.53,1.6401,1.52,1.59,5392956,18.36,19.6812,18.24,19.08,449413,0.0,1.0
2021-07-15,1.61,1.63,1.48,1.53,10724948,19.32,19.56,17.76,18.36,893745.666666667,0.0,1.0
2021-07-16,1.47,1.65,1.47,1.61,7403377,17.64,19.8,17.64,19.32,616948.083333333,0.0,1.0
2021-07-19,1.53,1.595,1.42,1.46,7217860,18.36,19.14,17.04,17.52,601488.333333333,0.0,1.0
2021-07-20,1.5,1.55,1.45,1.53,4848925,18.0,18.6,17.4,18.36,404077.083333333,0.0,1.0
2021-07-21,1.54,1.6,1.48,1.5,7495689,18.48,19.2,17.76,18.0,624640.75,0.0,1.0
2021-07-22,1.48,1.56,1.48,1.54,2557250,17.76,18.72,17.76,18.48,213104.166666667,0.0,1.0
2021-07-23,1.49,1.5,1.43,1.5,2940893,17.88,18.0,17.16,18.0,245074.416666667,0.0,1.0
2021-07-26,1.49,1.5046,1.46,1.48,2144174,17.88,18.0552,17.52,17.76,178681.166666667,0.0,1.0
2021-07-27,1.42,1.4899,1.42,1.48,2717000,17.04,17.8788,17.04,17.76,226416.666666667,0.0,1.0
2021-07-28,1.5,1.51,1.43,1.43,2485858,18.0,18.12,17.16,17.16,207154.833333333,0.0,1.0
2021-07-29,1.52,1.605,1.49,1.5,4209736,18.24,19.26,17.88,18.0,350811.333333333,0.0,1.0
2021-07-30,1.54,1.68,1.5,1.51,4877661,18.48,20.16,18.0,18.12,406471.75,0.0,1.0
2021-08-02,1.6,1.63,1.52,1.56,3501627,19.2,19.56,18.24,18.72,291802.25,0.0,1.0
2021-08-03,1.53,1.5993,1.51,1.59,3567079,18.36,19.1916,18.12,19.08,297256.583333333,0.0,1.0
2021-08-04,1.55,1.58,1.4719,1.52,5637436,18.6,18.96,17.6628,18.24,469786.333333333,0.0,1.0
2021-08-05,1.54,1.59,1.51,1.53,2503316,18.48,19.08,18.12,18.36,208609.666666667,0.0,1.0
2021-08-06,1.61,1.64,1.5299,1.55,4397627,19.32,19.68,18.3588,18.6,366468.916666667,0.0,1.0
2021-08-09,1.69,1.78,1.64,1.78,17783814,20.28,21.36,19.68,21.36,1481984.5,0.0,1.0
2021-08-10,1.67,1.73,1.61,1.69,7314665,20.04,20.76,19.32,20.28,609555.416666667,0.0,1.0
2021-08-11,1.7,1.727,1.6423,1.66,5645066,20.4,20.724,19.7076,19.92,470422.166666667,0.0,1.0
2021-08-12,1.7,1.73,1.61,1.62,4883599,20.4,20.76,19.32,19.44,406966.583333333,0.0,1.0
2021-08-13,1.6,1.705,1.55,1.67,6819576,19.2,20.46,18.6,20.04,568298,0.0,1.0
2021-08-16,1.52,1.58,1.48,1.58,5577339,18.24,18.96,17.76,18.96,464778.25,0.0,1.0
2021-08-17,1.48,1.54,1.46,1.49,5737139,17.76,18.48,17.52,17.88,478094.916666667,0.0,1.0
2021-08-18,1.54,1.59,1.47,1.48,2984049,18.48,19.08,17.64,17.76,248670.75,0.0,1.0
2021-08-19,1.47,1.56,1.46,1.5,5026873,17.64,18.72,17.52,18.0,418906.083333333,0.0,1.0
2021-08-20,1.55,1.55,1.472,1.5,2387687,18.6,18.6,17.664,18.0,198973.916666667,0.0,1.0
2021-08-23,1.62,1.66,1.53,1.53,3261170,19.44,19.92,18.36,18.36,271764.166666667,0.0,1.0
2021-08-24,1.65,1.68,1.6,1.6,2599257,19.8,20.16,19.2,19.2,216604.75,0.0,1.0
2021-08-25,1.71,1.76,1.65,1.67,4016114,20.52,21.12,19.8,20.04,334676.166666667,0.0,1.0
2021-08-26,1.73,1.77,1.69,1.71,3230943,20.76,21.24,20.28,20.52,269245.25,0.0,1.0
2021-08-27,1.74,1.8,1.7,1.72,4631802,20.88,21.6,20.4,20.64,385983.5,0.0,1.0
2021-08-30,1.74,1.8,1.65,1.73,3432349,20.88,21.6,19.8,20.76,286029.083333333,0.0,1.0
2021-08-31,1.75,1.78,1.71,1.75,4015726,21.0,21.36,20.52,21.0,334643.833333333,0.0,1.0
2021-09-01,1.75,1.77,1.73,1.75,2711330,21.0,21.24,20.76,21.0,225944.166666667,0.0,1.0
2021-09-02,1.79,1.83,1.75,1.76,4038575,21.48,21.96,21.0,21.12,336547.916666667,0.0,1.0
2021-09-03,1.74,1.79,1.72,1.781,2822470,20.88,21.48,20.64,21.372,235205.833333333,0.0,1.0
2021-09-07,1.73,1.76,1.68,1.74,3386688,20.76,21.12,20.16,20.88,282224,0.0,1.0
2021-09-08,1.68,1.73,1.62,1.71,2602251,20.16,20.76,19.44,20.52,216854.25,0.0,1.0
2021-09-09,1.71,1.73,1.68,1.68,1424977,20.52,20.76,20.16,20.16,118748.083333333,0.0,1.0
2021-09-10,1.65,1.72,1.65,1.68,2137857,19.8,20.64,19.8,20.16,178154.75,0.0,1.0
2021-09-13,1.68,1.74,1.62,1.65,1987074,20.16,20.88,19.44,19.8,165589.5,0.0,1.0
2021-09-14,1.65,1.71,1.6308,1.67,2513560,19.8,20.52,19.5696,20.04,209463.333333333,0.0,1.0
2021-09-15,1.67,1.69,1.64,1.65,1247985,20.04,20.28,19.68,19.8,103998.75,0.0,1.0
2021-09-16,1.69,1.7,1.65,1.66,1286573,20.28,20.4,19.8,19.92,107214.416666667,0.0,1.0
2021-09-17,1.77,1.78,1.68,1.7,3488102,21.24,21.36,20.16,20.4,290675.166666667,0.0,1.0
2021-09-20,1.67,1.75,1.66,1.73,2662659,20.04,21.0,19.92,20.76,221888.25,0.0,1.0
2021-09-21,1.75,1.76,1.69,1.7,2181160,21.0,21.12,20.28,20.4,181763.333333333,0.0,1.0
2021-09-22,1.75,1.7795,1.7207,1.77,2974845,21.0,21.354,20.6484,21.24,247903.75,0.0,1.0
2021-09-23,1.76,1.775,1.74,1.77,2085339,21.12,21.3,20.88,21.24,173778.25,0.0,1.0
2021-09-24,1.73,1.7699,1.72,1.75,1620511,20.76,21.2388,20.64,21.0,135042.583333333,0.0,1.0
2021-09-27,1.75,1.775,1.7089,1.72,2607211,21.0,21.3,20.5068,20.64,217267.583333333,0.0,1.0
2021-09-28,1.69,1.75,1.69,1.73,2241940,20.28,21.0,20.28,20.76,186828.333333333,0.0,1.0
2021-09-29,1.64,1.7275,1.6,1.712,2972721,19.68,20.73,19.2,20.544,247726.75,0.0,1.0
2021-09-30,1.67,1.7,1.6,1.64,1753501,20.04,20.4,19.2,19.68,146125.083333333,0.0,1.0
2021-10-01,1.65,1.6899,1.62,1.66,1264579,19.8,20.2788,19.44,19.92,105381.583333333,0.0,1.0
2021-10-04,1.6,1.7,1.6,1.64,2172786,19.2,20.4,19.2,19.68,181065.5,0.0,1.0
2021-10-05,1.58,1.625,1.54,1.62,2147320,18.96,19.5,18.48,19.44,178943.333333333,0.0,1.0
2021-10-06,1.58,1.615,1.5406,1.56,958819,18.96,19.38,18.4872,18.72,79901.5833333333,0.0,1.0
2021-10-07,1.6,1.63,1.57,1.58,752633,19.2,19.56,18.84,18.96,62719.4166666667,0.0,1.0
2021-10-08,1.58,1.62,1.56,1.61,696866,18.96,19.44,18.72,19.32,58072.1666666667,0.0,1.0
2021-10-11,1.62,1.6299,1.54,1.58,1750736,19.44,19.5588,18.48,18.96,145894.666666667,0.0,1.0
2021-10-12,1.59,1.65,1.58,1.61,1458262,19.08,19.8,18.96,19.32,121521.833333333,0.0,1.0
2021-10-13,1.59,1.62,1.5699,1.59,1190532,19.08,19.44,18.8388,19.08,99211,0.0,1.0
2021-10-14,1.55,1.6085,1.53,1.57,1958907,18.6,19.302,18.36,18.84,163242.25,0.0,1.0
2021-10-15,1.57,1.58,1.54,1.58,1019481,18.84,18.96,18.48,18.96,84956.75,0.0,1.0
2021-10-18,1.61,1.61,1.531,1.55,2292109,19.32,19.32,18.372,18.6,191009.083333333,0.0,1.0
2021-10-19,1.62,1.66,1.5906,1.6,1233737,19.44,19.92,19.0872,19.2,102811.416666667,0.0,1.0
2021-10-20,1.52,1.64,1.5,1.63,5227194,18.24,19.68,18.0,19.56,435599.5,0.0,1.0
2021-10-21,1.48,1.5587,1.46,1.55,3144255,17.76,18.7044,17.52,18.6,262021.25,0.0,1.0
2021-10-22,1.47,1.4999,1.42,1.48,2785201,17.64,17.9988,17.04,17.76,232100.083333333,0.0,1.0
2021-10-25,1.44,1.4718,1.4107,1.45,2766819,17.28,17.6616,16.9284,17.4,230568.25,0.0,1.0
2021-10-26,1.42,1.5,1.42,1.43,1651084,17.04,18.0,17.04,17.16,137590.333333333,0.0,1.0
2021-10-27,1.49,1.515,1.41,1.42,2576946,17.88,18.18,16.92,17.04,214745.5,0.0,1.0
2021-10-28,1.47,1.54,1.45,1.49,2427777,17.64,18.48,17.4,17.88,202314.75,0.0,1.0
2021-10-29,1.46,1.48,1.445,1.47,784752,17.52,17.76,17.34,17.64,65396,0.0,1.0
2021-11-01,1.5,1.52,1.46,1.46,942652,18.0,18.24,17.52,17.52,78554.3333333333,0.0,1.0
2021-11-02,1.55,1.55,1.49,1.52,1629095,18.6,18.6,17.88,18.24,135757.916666667,0.0,1.0
2021-11-03,1.53,1.55,1.5,1.53,1507777,18.36,18.6,18.0,18.36,125648.083333333,0.0,1.0
2021-11-04,1.54,1.5594,1.5,1.53,1479686,18.48,18.7128,18.0,18.36,123307.166666667,0.0,1.0
2021-11-05,1.6,1.61,1.52,1.54,2429252,19.2,19.32,18.24,18.48,202437.666666667,0.0,1.0
2021-11-08,1.68,1.7,1.595,1.62,2654382,20.16,20.4,19.14,19.44,221198.5,0.0,1.0
2021-11-09,1.67,1.72,1.6,1.71,2090708,20.04,20.64,19.2,20.52,174225.666666667,0.0,1.0
2021-11-10,1.68,1.7,1.6,1.64,2077669,20.16,20.4,19.2,19.68,173139.083333333,0.0,1.0
2021-11-11,1.65,1.68,1.62,1.65,1764511,19.8,20.16,19.44,19.8,147042.583333333,0.0,1.0
2021-11-12,1.65,1.6687,1.62,1.64,1364433,19.8,20.0244,19.44,19.68,113702.75,0.0,1.0
2021-11-15,1.73,1.75,1.66,1.68,2827657,20.76,21.0,19.92,20.16,235638.083333333,0.0,1.0
2021-11-16,1.76,1.78,1.7,1.71,2391207,21.12,21.36,20.4,20.52,199267.25,0.0,1.0
2021-11-17,1.72,1.7591,1.7,1.73,1249736,20.64,21.1092,20.4,20.76,104144.666666667,0.0,1.0
2021-11-18,1.6,1.74,1.55,1.74,3020906,19.2,20.88,18.6,20.88,251742.166666667,0.0,1.0
2021-11-19,1.67,1.71,1.6,1.615,1377999,20.04,20.52,19.2,19.38,114833.25,0.0,1.0
2021-11-22,1.62,1.7,1.56,1.7,2388155,19.44,20.4,18.72,20.4,199012.916666667,0.0,1.0
2021-11-23,1.67,1.695,1.59,1.62,1413833,20.04,20.34,19.08,19.44,117819.416666667,0.0,1.0
2021-11-24,1.77,1.78,1.6352,1.69,2638022,21.24,21.36,19.6224,20.28,219835.166666667,0.0,1.0
2021-11-26,1.79,1.88,1.71,1.73,3825660,21.48,22.56,20.52,20.76,318805,0.0,1.0
2021-11-29,1.75,1.835,1.73,1.829,3111493,21.0,22.02,20.76,21.948,259291.083333333,0.0,1.0
2021-11-30,1.8,1.82,1.72,1.75,2973695,21.6,21.84,20.64,21.0,247807.916666667,0.0,1.0
2021-12-01,1.7,1.81,1.68,1.8,3449624,20.4,21.72,20.16,21.6,287468.666666667,0.0,1.0
2021-12-02,1.69,1.74,1.53,1.732,3123131,20.28,20.88,18.36,20.784,260260.916666667,0.0,1.0
2021-12-03,1.78,1.8,1.65,1.74,3347881,21.36,21.6,19.8,20.88,278990.083333333,0.0,1.0
2021-12-06,1.92,1.92,1.675,1.86,7631599,23.04,23.04,20.1,22.32,635966.583333333,0.0,1.0
2021-12-07,2.122,2.25,1.95,1.9551,31833410,25.464,27.0,23.4,23.4612,2652784.16666667,0.0,1.0
2021-12-08,2.13,2.51,2.01,2.43,113663143,25.56,30.12,24.12,29.16,9471928.58333333,0.0,1.0
2021-12-09,1.91,2.1099,1.9,2.01,14887749,22.92,25.3188,22.8,24.12,1240645.75,0.0,1.0
2021-12-10,1.99,2.13,1.83,1.93,12491213,23.88,25.56,21.96,23.16,1040934.41666667,0.0,1.0
2021-12-13,1.8,1.9988,1.8,1.99,8024221,21.6,23.9856,21.6,23.88,668685.083333333,0.0,1.0
2021-12-14,1.82,1.89,1.7494,1.7566,7721952,21.84,22.68,20.9928,21.0792,643496,0.0,1.0
2021-12-15,1.84,1.84,1.715,1.79,5570959,22.08,22.08,20.58,21.48,464246.583333333,0.0,1.0
2021-12-16,1.83,1.92,1.79,1.7942,5003955,21.96,23.04,21.48,21.5304,416996.25,0.0,1.0
2021-12-17,1.77,1.85,1.71,1.79,5375656,21.24,22.2,20.52,21.48,447971.333333333,0.0,1.0
2021-12-20,1.8,1.82,1.72,1.75,5055962,21.6,21.84,20.64,21.0,421330.166666667,0.0,1.0
2021-12-21,2.0,2.015,1.81,1.81,8590685,24.0,24.18,21.72,21.72,715890.416666667,0.0,1.0
2021-12-22,2.06,2.06,1.95,2.0,4609411,24.72,24.72,23.4,24.0,384117.583333333,0.0,1.0
2021-12-23,2.07,2.14,2.01,2.04,4016993,24.84,25.68,24.12,24.48,334749.416666667,0.0,1.0
2021-12-27,2.1,2.11,2.0,2.1,3359814,25.2,25.32,24.0,25.2,279984.5,0.0,1.0
2021-12-28,2.0,2.11,1.98,2.055,4159187,24.0,25.32,23.76,24.66,346598.916666667,0.0,1.0
2021-12-29,1.96,1.98,1.91,1.96,2599218,23.52,23.76,22.92,23.52,216601.5,0.0,1.0
2021-12-30,2.01,2.1,1.94,1.96,3435667,24.12,25.2,23.28,23.52,286305.583333333,0.0,1.0
2021-12-31,2.0,2.0799,1.985,1.99,1905544,24.0,24.9588,23.82,23.88,158795.333333333,0.0,1.0
2022-01-03,2.09,2.09,1.96,1.98,3285764,25.08,25.08,23.52,23.76,273813.666666667,0.0,1.0
2022-01-04,1.94,2.1,1.9301,2.1,4802849,23.28,25.2,23.1612,25.2,400237.416666667,0.0,1.0
2022-01-05,1.82,1.96,1.8,1.96,3496150,21.84,23.52,21.6,23.52,291345.833333333,0.0,1.0
2022-01-06,1.84,1.895,1.74,1.81,4219171,22.08,22.74,20.88,21.72,351597.583333333,0.0,1.0
2022-01-07,1.78,1.86,1.77,1.82,1868577,21.36,22.32,21.24,21.84,155714.75,0.0,1.0
2022-01-10,1.73,1.75,1.68,1.74,2762244,20.76,21.0,20.16,20.88,230187,0.0,1.0
2022-01-11,1.76,1.815,1.735,1.75,2862126,21.12,21.78,20.82,21.0,238510.5,0.0,1.0
2022-01-12,1.69,1.77,1.68,1.75,3262014,20.28,21.24,20.16,21.0,271834.5,0.0,1.0
2022-01-13,1.56,1.69,1.56,1.68,3385921,18.72,20.28,18.72,20.16,282160.083333333,0.0,1.0
2022-01-14,1.66,1.67,1.56,1.58,3466997,19.92,20.04,18.72,18.96,288916.416666667,0.0,1.0
2022-01-18,1.62,1.64,1.56,1.64,2741943,19.44,19.68,18.72,19.68,228495.25,0.0,1.0
2022-01-19,1.61,1.68,1.56,1.6,6910385,19.32,20.16,18.72,19.2,575865.416666667,0.0,1.0
2022-01-20,1.59,1.675,1.58,1.6,4008905,19.08,20.1,18.96,19.2,334075.416666667,0.0,1.0
2022-01-21,1.52,1.6089,1.502,1.56,3521905,18.24,19.3068,18.024,18.72,293492.083333333,0.0,1.0
2022-01-24,1.47,1.48,1.3104,1.45,4263073,17.64,17.76,15.7248,17.4,355256.083333333,0.0,1.0
2022-01-25,1.59,1.6,1.4,1.44,3590753,19.08,19.2,16.8,17.28,299229.416666667,0.0,1.0
2022-01-26,1.48,1.61,1.47,1.61,2573368,17.76,19.32,17.64,19.32,214447.333333333,0.0,1.0
2022-01-27,1.43,1.52,1.42,1.51,2061062,17.16,18.24,17.04,18.12,171755.166666667,0.0,1.0
2022-01-28,1.48,1.52,1.3801,1.41,2661327,17.76,18.24,16.5612,16.92,221777.25,0.0,1.0
2022-01-31,1.57,1.59,1.4898,1.49,3199710,18.84,19.08,17.8776,17.88,266642.5,0.0,1.0
2022-02-01,1.59,1.61,1.54,1.57,851481,19.08,19.32,18.48,18.84,70956.75,0.0,1.0
2022-02-02,1.53,1.595,1.52,1.58,1053159,18.36,19.14,18.24,18.96,87763.25,0.0,1.0
2022-02-03,1.51,1.53,1.48,1.5,781166,18.12,18.36,17.76,18.0,65097.1666666667,0.0,1.0
2022-02-04,1.56,1.57,1.4825,1.5,1155260,18.72,18.84,17.79,18.0,96271.6666666667,0.0,1.0
2022-02-07,1.62,1.6677,1.57,1.585,1809948,19.44,20.0124,18.84,19.02,150829,0.0,1.0
2022-02-08,1.62,1.6499,1.56,1.6,1205218,19.44,19.7988,18.72,19.2,100434.833333333,0.0,1.0
2022-02-09,1.7,1.71,1.6137,1.62,2565948,20.4,20.52,19.3644,19.44,213829,0.0,1.0
2022-02-10,1.71,1.76,1.63,1.67,2551601,20.52,21.12,19.56,20.04,212633.416666667,0.0,1.0
2022-02-11,1.66,1.7499,1.63,1.73,2045650,19.92,20.9988,19.56,20.76,170470.833333333,0.0,1.0
2022-02-14,1.52,1.6,1.52,1.58,2249111,18.24,19.2,18.24,18.96,187425.916666667,0.0,1.0
2022-02-15,1.59,1.6,1.535,1.54,1494050,19.08,19.2,18.42,18.48,124504.166666667,0.0,1.0
2022-02-16,1.62,1.635,1.5625,1.57,1082787,19.44,19.62,18.75,18.84,90232.25,0.0,1.0
2022-02-17,1.55,1.61,1.54,1.6,1314708,18.6,19.32,18.48,19.2,109559,0.0,1.0
2022-02-18,1.55,1.5798,1.52,1.54,1165848,18.6,18.9576,18.24,18.48,97154,0.0,1.0
2022-02-22,1.51,1.5453,1.5,1.52,1680197,18.12,18.5436,18.0,18.24,140016.416666667,0.0,1.0
2022-02-23,1.44,1.54,1.43,1.52,1546843,17.28,18.48,17.16,18.24,128903.583333333,0.0,1.0
2022-02-24,1.51,1.52,1.325,1.34,1345962,18.12,18.24,15.9,16.08,112163.5,0.0,1.0
2022-02-25,1.49,1.55,1.47,1.54,923640,17.88,18.6,17.64,18.48,76970,0.0,1.0
2022-02-28,1.49,1.52,1.46,1.49,891411,17.88,18.24,17.52,17.88,74284.25,0.0,1.0
2022-03-01,1.5,1.5,1.46,1.5,771269,18.0,18.0,17.52,18.0,64272.4166666667,0.0,1.0
2022-03-02,1.48,1.505,1.46,1.46,776610,17.76,18.06,17.52,17.52,64717.5,0.0,1.0
2022-03-03,1.46,1.495,1.46,1.48,845885,17.52,17.94,17.52,17.76,70490.4166666667,0.0,1.0
2022-03-04,1.49,1.5,1.45,1.46,861802,17.88,18.0,17.4,17.52,71816.8333333333,0.0,1.0
2022-03-07,1.45,1.495,1.41,1.47,1098455,17.4,17.94,16.92,17.64,91537.9166666667,0.0,1.0
2022-03-08,1.42,1.455,1.37,1.42,1520720,17.04,17.46,16.44,17.04,126726.666666667,0.0,1.0
2022-03-09,1.48,1.5,1.42,1.42,1906435,17.76,18.0,17.04,17.04,158869.583333333,0.0,1.0
2022-03-10,1.55,1.561,1.45,1.45,1866690,18.6,18.732,17.4,17.4,155557.5,0.0,1.0
2022-03-11,1.53,1.57,1.51,1.55,1172860,18.36,18.84,18.12,18.6,97738.3333333333,0.0,1.0
2022-03-14,1.44,1.53,1.44,1.52,1076986,17.28,18.36,17.28,18.24,89748.8333333333,0.0,1.0
2022-03-15,1.46,1.48,1.44,1.46,814746,17.52,17.76,17.28,17.52,67895.5,0.0,1.0
2022-03-16,1.5,1.51,1.465,1.47,1320492,18.0,18.12,17.58,17.64,110041,0.0,1.0
2022-03-17,1.57,1.58,1.5,1.51,1575248,18.84,18.96,18.0,18.12,131270.666666667,0.0,1.0
2022-03-18,1.57,1.6191,1.55,1.55,1112836,18.84,19.4292,18.6,18.6,92736.3333333333,0.0,1.0
2022-03-21,1.57,1.5899,1.55,1.55,399121,18.84,19.0788,18.6,18.6,33260.0833333333,0.0,1.0
2022-03-22,1.58,1.59,1.55,1.55,703802,18.96,19.08,18.6,18.6,58650.1666666667,0.0,1.0
2022-03-23,1.55,1.61,1.54,1.55,953201,18.6,19.32,18.48,18.6,79433.4166666667,0.0,1.0
2022-03-24,1.58,1.6,1.542,1.58,1274540,18.96,19.2,18.504,18.96,106211.666666667,0.0,1.0
2022-03-25,1.54,1.59,1.53,1.58,838433,18.48,19.08,18.36,18.96,69869.4166666667,0.0,1.0
2022-03-28,1.51,1.56,1.49,1.53,1010073,18.12,18.72,17.88,18.36,84172.75,0.0,1.0
2022-03-29,1.49,1.54,1.49,1.52,1305150,17.88,18.48,17.88,18.24,108762.5,0.0,1.0
2022-03-30,1.47,1.51,1.44,1.49,1318877,17.64,18.12,17.28,17.88,109906.416666667,0.0,1.0
2022-03-31,1.49,1.67,1.48,1.61,11168388,17.88,20.04,17.76,19.32,930699,0.0,1.0
2022-04-01,1.71,1.72,1.46,1.48,6361573,20.52,20.64,17.52,17.76,530131.083333333,0.0,1.0
2022-04-04,1.76,1.88,1.6943,1.76,4566267,21.12,22.56,20.3316,21.12,380522.25,0.0,1.0
2022-04-05,1.74,1.77,1.7,1.76,1778855,20.88,21.24,20.4,21.12,148237.916666667,0.0,1.0
2022-04-06,1.64,1.7,1.63,1.67,1395371,19.68,20.4,19.56,20.04,116280.916666667,0.0,1.0
2022-04-07,1.56,1.66,1.501,1.64,2751753,18.72,19.92,18.012,19.68,229312.75,0.0,1.0
2022-04-08,1.49,1.56,1.48,1.56,1668110,17.88,18.72,17.76,18.72,139009.166666667,0.0,1.0
2022-04-11,1.41,1.49,1.39,1.49,1908936,16.92,17.88,16.68,17.88,159078,0.0,1.0
2022-04-12,1.38,1.45,1.36,1.41,1574771,16.56,17.4,16.32,16.92,131230.916666667,0.0,1.0
2022-04-13,1.41,1.4299,1.3557,1.39,1145647,16.92,17.1588,16.2684,16.68,95470.5833333333,0.0,1.0
2022-04-14,1.37,1.43,1.36,1.43,618852,16.44,17.16,16.32,17.16,51571,0.0,1.0
2022-04-18,1.31,1.37,1.27,1.35,1733747,15.72,16.44,15.24,16.2,144478.916666667,0.0,1.0
2022-04-19,1.34,1.4,1.298,1.31,1391272,16.08,16.8,15.576,15.72,115939.333333333,0.0,1.0
2022-04-20,1.33,1.38,1.29,1.35,871026,15.96,16.56,15.48,16.2,72585.5,0.0,1.0
2022-04-21,1.27,1.37,1.245,1.36,1474666,15.24,16.44,14.94,16.32,122888.833333333,0.0,1.0
2022-04-22,1.27,1.29,1.24,1.28,1111797,15.24,15.48,14.88,15.36,92649.75,0.0,1.0
2022-04-25,1.22,1.26,1.2,1.26,1210892,14.64,15.12,14.4,15.12,100907.666666667,0.0,1.0
2022-04-26,1.16,1.25,1.16,1.21,1118716,13.92,15.0,13.92,14.52,93226.3333333333,0.0,1.0
2022-04-27,1.16,1.21,1.15,1.19,991362,13.92,14.52,13.8,14.28,82613.5,0.0,1.0
2022-04-28,1.16,1.19,1.11,1.19,943427,13.92,14.28,13.32,14.28,78618.9166666667,0.0,1.0
2022-04-29,1.13,1.1993,1.12,1.13,879371,13.56,14.3916,13.44,13.56,73280.9166666667,0.0,1.0
2022-05-02,1.15,1.17,1.11,1.12,1016528,13.8,14.04,13.32,13.44,84710.6666666667,0.0,1.0
2022-05-03,1.15,1.175,1.14,1.14,542516,13.8,14.1,13.68,13.68,45209.6666666667,0.0,1.0
2022-05-04,1.17,1.177,1.1,1.14,833338,14.04,14.124,13.2,13.68,69444.8333333333,0.0,1.0
2022-05-05,1.12,1.17,1.1,1.17,887710,13.44,14.04,13.2,14.04,73975.8333333333,0.0,1.0
2022-05-06,1.09,1.122,1.06,1.12,1030077,13.08,13.464,12.72,13.44,85839.75,0.0,1.0
2022-05-09,1.0,1.05,1.0,1.03,1681420,12.0,12.6,12.0,12.36,140118.333333333,0.0,1.0
2022-05-10,1.03,1.053,1.0,1.01,586104,12.36,12.636,12.0,12.12,48842,0.0,1.0
2022-05-11,0.9401,1.03,0.9205,1.03,1419903,11.2812,12.36,11.046,12.36,118325.25,0.0,1.0
2022-05-12,1.03,1.04,0.9201,0.9383,1042672,12.36,12.48,11.0412,11.2596,86889.3333333333,0.0,1.0
2022-05-13,1.05,1.0899,1.0301,1.05,781685,12.6,13.0788,12.3612,12.6,65140.4166666667,0.0,1.0
2022-05-16,1.13,1.17,1.02,1.02,889309,13.56,14.04,12.24,12.24,74109.0833333333,0.0,1.0
2022-05-17,1.13,1.17,1.115,1.15,812392,13.56,14.04,13.38,13.8,67699.3333333333,0.0,1.0
2022-05-18,1.06,1.15,1.06,1.11,581875,12.72,13.8,12.72,13.32,48489.5833333333,0.0,1.0
2022-05-19,1.08,1.11,1.05,1.07,507065,12.96,13.32,12.6,12.84,42255.4166666667,0.0,1.0
2022-05-20,1.14,1.15,1.0937,1.12,703271,13.68,13.8,13.1244,13.44,58605.9166666667,0.0,1.0
2022-05-23,1.12,1.195,1.12,1.17,622240,13.44,14.34,13.44,14.04,51853.3333333333,0.0,1.0
2022-05-24,1.08,1.13,1.07,1.13,299013,12.96,13.56,12.84,13.56,24917.75,0.0,1.0
2022-05-25,1.1,1.11,1.07,1.07,224210,13.2,13.32,12.84,12.84,18684.1666666667,0.0,1.0
2022-05-26,1.15,1.1699,1.07,1.1,1040508,13.8,14.0388,12.84,13.2,86709,0.0,1.0
2022-05-27,1.16,1.18,1.1297,1.16,1020126,13.92,14.16,13.5564,13.92,85010.5,0.0,1.0
2022-05-31,1.23,1.34,1.14,1.17,2092685,14.76,16.08,13.68,14.04,174390.416666667,0.0,1.0
2022-06-01,1.25,1.28,1.22,1.23,773439,15.0,15.36,14.64,14.76,64453.25,0.0,1.0
2022-06-02,1.35,1.4,1.2348,1.26,1666526,16.2,16.8,14.8176,15.12,138877.166666667,0.0,1.0
2022-06-03,1.36,1.39,1.325,1.37,869720,16.32,16.68,15.9,16.44,72476.6666666667,0.0,1.0
2022-06-06,1.3,1.37,1.29,1.37,529878,15.6,16.44,15.48,16.44,44156.5,0.0,1.0
2022-06-07,1.32,1.34,1.28,1.29,594545,15.84,16.08,15.36,15.48,49545.4166666667,0.0,1.0
2022-06-08,1.37,1.39,1.305,1.33,683558,16.44,16.68,15.66,15.96,56963.1666666667,0.0,1.0
2022-06-09,1.37,1.41,1.345,1.37,997573,16.44,16.92,16.14,16.44,83131.0833333333,0.0,1.0
2022-06-10,1.27,1.34,1.23,1.34,879692,15.24,16.08,14.76,16.08,73307.6666666667,0.0,1.0
2022-06-13,1.21,1.26,1.16,1.22,728468,14.52,15.12,13.92,14.64,60705.6666666667,0.0,1.0
2022-06-14,1.21,1.23,1.16,1.19,572710,14.52,14.76,13.92,14.28,47725.8333333333,0.0,1.0
2022-06-15,1.22,1.27,1.205,1.23,839133,14.64,15.24,14.46,14.76,69927.75,0.0,1.0
2022-06-16,1.19,1.2263,1.175,1.22,418060,14.28,14.7156,14.1,14.64,34838.3333333333,0.0,1.0
2022-06-17,1.23,1.28,1.19,1.2,1127503,14.76,15.36,14.28,14.4,93958.5833333333,0.0,1.0
2022-06-21,1.2,1.2884,1.2,1.23,815907,14.4,15.4608,14.4,14.76,67992.25,0.0,1.0
2022-06-22,1.24,1.28,1.19,1.23,561802,14.88,15.36,14.28,14.76,46816.8333333333,0.0,1.0
2022-06-23,1.31,1.32,1.23,1.23,1141086,15.72,15.84,14.76,14.76,95090.5,0.0,1.0
2022-06-24,1.29,1.465,1.27,1.33,3134935,15.48,17.58,15.24,15.96,261244.583333333,0.0,1.0
2022-06-27,1.38,1.46,1.29,1.35,4499954,16.56,17.52,15.48,16.2,374996.166666667,0.0,1.0
2022-06-28,1.27,1.4499,1.24,1.41,5558451,15.24,17.3988,14.88,16.92,463204.25,0.0,1.0
2022-06-29,1.25,1.27,1.21,1.27,1023856,15.0,15.24,14.52,15.24,85321.3333333333,0.0,1.0
2022-06-30,1.23,1.28,1.18,1.2,2720576,14.76,15.36,14.16,14.4,226714.666666667,0.0,1.0
2022-07-01,1.19,1.24,1.18,1.2,773481,14.28,14.88,14.16,14.4,64456.75,0.0,1.0
2022-07-05,1.24,1.25,1.17,1.17,331175,14.88,15.0,14.04,14.04,27597.9166666667,0.0,1.0
2022-07-06,1.24,1.2716,1.2101,1.23,684153,14.88,15.2592,14.5212,14.76,57012.75,0.0,1.0
2022-07-07,1.26,1.2956,1.22,1.25,946751,15.12,15.5472,14.64,15.0,78895.9166666667,0.0,1.0
2022-07-08,1.27,1.29,1.23,1.28,632790,15.24,15.48,14.76,15.36,52732.5,0.0,1.0
2022-07-11,1.23,1.28,1.22,1.27,300861,14.76,15.36,14.64,15.24,25071.75,0.0,1.0
2022-07-12,1.23,1.27,1.19,1.27,932361,14.76,15.24,14.28,15.24,77696.75,0.0,1.0
2022-07-13,1.24,1.25,1.2,1.2,484148,14.88,15.0,14.4,14.4,40345.6666666667,0.0,1.0
2022-07-14,1.2,1.2279,1.2,1.21,443877,14.4,14.7348,14.4,14.52,36989.75,0.0,1.0
2022-07-15,1.23,1.23,1.18,1.19,630249,14.76,14.76,14.16,14.28,52520.75,0.0,1.0
2022-07-18,1.19,1.25,1.19,1.22,553974,14.28,15.0,14.28,14.64,46164.5,0.0,1.0
2022-07-19,1.19,1.22,1.1801,1.22,629580,14.28,14.64,14.1612,14.64,52465,0.0,1.0
2022-07-20,1.19,1.23,1.19,1.19,670064,14.28,14.76,14.28,14.28,55838.6666666667,0.0,1.0
2022-07-21,1.2,1.2299,1.17,1.18,565670,14.4,14.7588,14.04,14.16,47139.1666666667,0.0,1.0
2022-07-22,1.13,1.1927,1.12,1.19,805678,13.56,14.3124,13.44,14.28,67139.8333333333,0.0,1.0
2022-07-25,1.1,1.1363,1.1,1.13,373360,13.2,13.6356,13.2,13.56,31113.3333333333,0.0,1.0
2022-07-26,1.06,1.09,1.055,1.08,347013,12.72,13.08,12.66,12.96,28917.75,0.0,1.0
2022-07-27,1.07,1.09,1.05,1.09,290261,12.84,13.08,12.6,13.08,24188.4166666667,0.0,1.0
2022-07-28,1.08,1.11,1.055,1.09,480823,12.96,13.32,12.66,13.08,40068.5833333333,0.0,1.0
2022-07-29,1.11,1.12,1.06,1.08,475682,13.32,13.44,12.72,12.96,39640.1666666667,0.0,1.0
2022-08-01,1.08,1.115,1.08,1.09,177835,12.96,13.38,12.96,13.08,14819.5833333333,0.0,1.0
2022-08-02,1.16,1.17,1.08,1.08,357490,13.92,14.04,12.96,12.96,29790.8333333333,0.0,1.0
2022-08-03,1.14,1.18,1.1,1.15,369894,13.68,14.16,13.2,13.8,30824.5,0.0,1.0
2022-08-04,1.22,1.25,1.14,1.14,581871,14.64,15.0,13.68,13.68,48489.25,0.0,1.0
2022-08-05,1.25,1.27,1.1801,1.2,245232,15.0,15.24,14.1612,14.4,20436,0.0,1.0
2022-08-08,1.25,1.29,1.22,1.29,534834,15.0,15.48,14.64,15.48,44569.5,0.0,1.0
2022-08-09,1.22,1.29,1.1901,1.29,421077,14.64,15.48,14.2812,15.48,35089.75,0.0,1.0
2022-08-10,1.23,1.26,1.21,1.23,416827,14.76,15.12,14.52,14.76,34735.5833333333,0.0,1.0
2022-08-11,1.18,1.2444,1.18,1.23,498513,14.16,14.9328,14.16,14.76,41542.75,0.0,1.0
2022-08-12,1.22,1.24,1.17,1.2,294868,14.64,14.88,14.04,14.4,24572.3333333333,0.0,1.0
2022-08-15,1.26,1.26,1.19,1.21,427163,15.12,15.12,14.28,14.52,35596.9166666667,0.0,1.0
2022-08-16,1.22,1.28,1.21,1.25,366782,14.64,15.36,14.52,15.0,30565.1666666667,0.0,1.0
2022-08-17,1.19,1.2242,1.18,1.2,313518,14.28,14.6904,14.16,14.4,26126.5,0.0,1.0
2022-08-18,1.2,1.22,1.18,1.2,290303,14.4,14.64,14.16,14.4,24191.9166666667,0.0,1.0
2022-08-19,1.15,1.21,1.15,1.19,241774,13.8,14.52,13.8,14.28,20147.8333333333,0.0,1.0
2022-08-22,1.11,1.17,1.1,1.17,555040,13.32,14.04,13.2,14.04,46253.3333333333,0.0,1.0
2022-08-23,1.12,1.1387,1.09,1.11,171212,13.44,13.6644,13.08,13.32,14267.6666666667,0.0,1.0
2022-08-24,1.15,1.17,1.12,1.14,699518,13.8,14.04,13.44,13.68,58293.1666666667,0.0,1.0
2022-08-25,1.12,1.16,1.1111,1.14,358921,13.44,13.92,13.3332,13.68,29910.0833333333,0.0,1.0
2022-08-26,1.11,1.17,1.0901,1.17,275905,13.32,14.04,13.0812,14.04,22992.0833333333,0.0,1.0
2022-08-29,1.08,1.14,1.07,1.12,347029,12.96,13.68,12.84,13.44,28919.0833333333,0.0,1.0
2022-08-30,1.08,1.1,1.07,1.09,225482,12.96,13.2,12.84,13.08,18790.1666666667,0.0,1.0
2022-08-31,1.08,1.11,1.05,1.09,377741,12.96,13.32,12.6,13.08,31478.4166666667,0.0,1.0
2022-09-01,1.11,1.125,1.07,1.07,267467,13.32,13.5,12.84,12.84,22288.9166666667,0.0,1.0
2022-09-02,1.11,1.14,1.1,1.11,94811,13.32,13.68,13.2,13.32,7900.91666666667,0.0,1.0
2022-09-06,1.1,1.14,1.08,1.11,242446,13.2,13.68,12.96,13.32,20203.8333333333,0.0,1.0
2022-09-07,1.1,1.11,1.08,1.1,124250,13.2,13.32,12.96,13.2,10354.1666666667,0.0,1.0
2022-09-08,1.12,1.13,1.09,1.09,196725,13.44,13.56,13.08,13.08,16393.75,0.0,1.0
2022-09-09,1.12,1.14,1.105,1.13,103975,13.44,13.68,13.26,13.56,8664.58333333333,0.0,1.0
2022-09-12,1.18,1.2,1.12,1.12,326749,14.16,14.4,13.44,13.44,27229.0833333333,0.0,1.0
2022-09-13,1.12,1.17,1.12,1.15,239484,13.44,14.04,13.44,13.8,19957,0.0,1.0
2022-09-14,1.08,1.13,1.08,1.12,230394,12.96,13.56,12.96,13.44,19199.5,0.0,1.0
2022-09-15,1.1,1.15,1.09,1.11,190950,13.2,13.8,13.08,13.32,15912.5,0.0,1.0
2022-09-16,1.21,1.21,1.07,1.09,631454,14.52,14.52,12.84,13.08,52621.1666666667,0.0,1.0
2022-09-19,1.1,1.16,1.085,1.16,371918,13.2,13.92,13.02,13.92,30993.1666666667,0.0,1.0
2022-09-20,1.09,1.11,1.07,1.08,209519,13.08,13.32,12.84,12.96,17459.9166666667,0.0,1.0
2022-09-21,1.08,1.1,1.07,1.09,196422,12.96,13.2,12.84,13.08,16368.5,0.0,1.0
2022-09-22,1.06,1.08,1.05,1.07,437968,12.72,12.96,12.6,12.84,36497.3333333333,0.0,1.0
2022-09-23,1.04,1.06,1.01,1.05,743603,12.48,12.72,12.12,12.6,61966.9166666667,0.0,1.0
2022-09-26,1.0,1.05,1.0,1.03,283253,12.0,12.6,12.0,12.36,23604.4166666667,0.0,1.0
2022-09-27,1.0,1.03,1.0,1.0,329611,12.0,12.36,12.0,12.0,27467.5833333333,0.0,1.0
2022-09-28,1.04,1.05,1.0,1.0,197290,12.48,12.6,12.0,12.0,16440.8333333333,0.0,1.0
2022-09-29,1.01,1.04,0.982,1.04,400008,12.12,12.48,11.784,12.48,33334,0.0,1.0
2022-09-30,1.0,1.04,1.0,1.0,187799,12.0,12.48,12.0,12.0,15649.9166666667,0.0,1.0
2022-10-03,1.04,1.04,1.0,1.01,339676,12.48,12.48,12.0,12.12,28306.3333333333,0.0,1.0
2022-10-04,1.05,1.08,1.03,1.03,309457,12.6,12.96,12.36,12.36,25788.0833333333,0.0,1.0
2022-10-05,0.99,1.0695,0.99,1.05,467167,11.88,12.834,11.88,12.6,38930.5833333333,0.0,1.0
2022-10-06,1.0,1.02,0.98,0.99,784329,12.0,12.24,11.76,11.88,65360.75,0.0,1.0
2022-10-07,0.95,1.01,0.95,1.01,337958,11.4,12.12,11.4,12.12,28163.1666666667,0.0,1.0
2022-10-10,0.9313,0.9899,0.93,0.96,358960,11.1756,11.8788,11.16,11.52,29913.3333333333,0.0,1.0
2022-10-11,0.9487,0.969,0.93,0.94,250112,11.3844,11.628,11.16,11.28,20842.6666666667,0.0,1.0
2022-10-12,0.9147,0.965,0.91,0.955,363384,10.9764,11.58,10.92,11.46,30282,0.0,1.0
2022-10-13,0.92,0.94,0.8803,0.9147,583107,11.04,11.28,10.5636,10.9764,48592.25,0.0,1.0
2022-10-14,0.8924,0.95,0.89,0.9269,273530,10.7088,11.4,10.68,11.1228,22794.1666666667,0.0,1.0
2022-10-17,0.9303,0.9483,0.91,0.91,280178,11.1636,11.3796,10.92,10.92,23348.1666666667,0.0,1.0
2022-10-18,0.9602,0.9736,0.93,0.93,186154,11.5224,11.6832,11.16,11.16,15512.8333333333,0.0,1.0
2022-10-19,0.9445,0.99,0.94,0.99,175756,11.334,11.88,11.28,11.88,14646.3333333333,0.0,1.0
2022-10-20,0.9451,0.9871,0.94,0.94,118074,11.3412,11.8452,11.28,11.28,9839.5,0.0,1.0
2022-10-21,0.9601,0.9795,0.94,0.94,186488,11.5212,11.754,11.28,11.28,15540.6666666667,0.0,1.0
2022-10-24,0.9638,0.9699,0.94,0.9483,95968,11.5656,11.6388,11.28,11.3796,7997.33333333333,0.0,1.0
2022-10-25,0.9777,0.9849,0.955,0.96,80668,11.7324,11.8188,11.46,11.52,6722.33333333333,0.0,1.0
2022-10-26,0.98,1.0,0.9455,0.99,198872,11.76,12.0,11.346,11.88,16572.6666666667,0.0,1.0
2022-10-27,0.9679,0.9788,0.9401,0.97,100334,11.6148,11.7456,11.2812,11.64,8361.16666666667,0.0,1.0
2022-10-28,0.9797,0.98,0.95,0.9687,108229,11.7564,11.76,11.4,11.6244,9019.08333333333,0.0,1.0
2022-10-31,0.97,0.9889,0.965,0.975,116758,11.64,11.8668,11.58,11.7,9729.83333333333,0.0,1.0
2022-11-01,0.9856,0.9999,0.9699,0.9999,281799,11.8272,11.9988,11.6388,11.9988,23483.25,0.0,1.0
2022-11-02,1.01,1.03,0.99,0.99,186949,12.12,12.36,11.88,11.88,15579.0833333333,0.0,1.0
2022-11-03,0.9726,1.0364,0.951,1.01,256869,11.6712,12.4368,11.412,12.12,21405.75,0.0,1.0
2022-11-04,0.94,0.99,0.94,0.99,164013,11.28,11.88,11.28,11.88,13667.75,0.0,1.0
2022-11-07,0.9321,0.97,0.920201,0.9501,228064,11.1852,11.64,11.042412,11.4012,19005.3333333333,0.0,1.0
2022-11-08,0.9202,0.9621,0.9201,0.9321,160056,11.0424,11.5452,11.0412,11.1852,13338,0.0,1.0
2022-11-09,0.9398,0.946,0.91,0.92,329786,11.2776,11.352,10.92,11.04,27482.1666666667,0.0,1.0
2022-11-10,0.919,0.9497,0.91,0.94,204424,11.028,11.3964,10.92,11.28,17035.3333333333,0.0,1.0
2022-11-11,0.9482,0.96,0.91,0.91,239975,11.3784,11.52,10.92,10.92,19997.9166666667,0.0,1.0
2022-11-14,0.98,0.9992,0.94,0.945,247637,11.76,11.9904,11.28,11.34,20636.4166666667,0.0,1.0
2022-11-15,0.9501,0.99,0.95,0.96,263841,11.4012,11.88,11.4,11.52,21986.75,0.0,1.0
2022-11-16,0.939,0.97,0.93,0.97,118453,11.268,11.64,11.16,11.64,9871.08333333333,0.0,1.0
2022-11-17,0.95,0.99,0.94,0.97,212365,11.4,11.88,11.28,11.64,17697.0833333333,0.0,1.0
2022-11-18,0.96,0.98,0.94,0.98,180442,11.52,11.76,11.28,11.76,15036.8333333333,0.0,1.0
2022-11-21,0.9402,0.97,0.921,0.97,431191,11.2824,11.64,11.052,11.64,35932.5833333333,0.0,1.0
2022-11-22,0.925,0.94,0.92,0.9237,111634,11.1,11.28,11.04,11.0844,9302.83333333333,0.0,1.0
2022-11-23,0.9282,0.94,0.925,0.93,108304,11.1384,11.28,11.1,11.16,9025.33333333333,0.0,1.0
2022-11-25,0.94,0.9446,0.926,0.9329,32199,11.28,11.3352,11.112,11.1948,2683.25,0.0,1.0
2022-11-28,0.9253,0.95,0.92,0.95,255118,11.1036,11.4,11.04,11.4,21259.8333333333,0.0,1.0
2022-11-29,0.897,0.93115,0.89,0.92,385492,10.764,11.1738,10.68,11.04,32124.3333333333,0.0,1.0
2022-11-30,0.8901,0.91,0.89,0.91,379112,10.6812,10.92,10.68,10.92,31592.6666666667,0.0,1.0
2022-12-01,0.95,0.96,0.9006,0.92,286500,11.4,11.52,10.8072,11.04,23875,0.0,1.0
2022-12-02,0.9402,0.95,0.9212,0.95,113933,11.2824,11.4,11.0544,11.4,9494.41666666667,0.0,1.0
2022-12-05,0.9453,0.979899,0.9399,0.94,190227,11.3436,11.758788,11.2788,11.28,15852.25,0.0,1.0
2022-12-06,0.92,0.95,0.92,0.9307,88891,11.04,11.4,11.04,11.1684,7407.58333333333,0.0,1.0
2022-12-07,0.8902,0.9199,0.89,0.9125,211557,10.6824,11.0388,10.68,10.95,17629.75,0.0,1.0
2022-12-08,0.8997,0.93,0.89,0.93,113747,10.7964,11.16,10.68,11.16,9478.91666666667,0.0,1.0
2022-12-09,0.9,0.91,0.9,0.91,146962,10.8,10.92,10.8,10.92,12246.8333333333,0.0,1.0
2022-12-12,0.9299,0.95,0.9,0.9,226260,11.1588,11.4,10.8,10.8,18855,0.0,1.0
2022-12-13,0.935,0.99,0.93,0.99,221505,11.22,11.88,11.16,11.88,18458.75,0.0,1.0
2022-12-14,0.921,0.931401,0.9151,0.931,201916,11.052,11.176812,10.9812,11.172,16826.3333333333,0.0,1.0
2022-12-15,0.904,0.92,0.9,0.91,150593,10.848,11.04,10.8,10.92,12549.4166666667,0.0,1.0
2022-12-16,0.89,0.9039,0.89,0.9,202687,10.68,10.8468,10.68,10.8,16890.5833333333,0.0,1.0
2022-12-19,0.878,0.8999,0.87,0.89,426055,10.536,10.7988,10.44,10.68,35504.5833333333,0.0,1.0
2022-12-20,0.8601,0.8835,0.86,0.8624,328949,10.3212,10.602,10.32,10.3488,27412.4166666667,0.0,1.0
2022-12-21,0.861,0.88,0.8601,0.8629,153488,10.332,10.56,10.3212,10.3548,12790.6666666667,0.0,1.0
2022-12-22,0.8695,0.8797,0.855,0.8797,288392,10.434,10.5564,10.26,10.5564,24032.6666666667,0.0,1.0
2022-12-23,0.869899,0.87,0.855,0.86,261323,10.438788,10.44,10.26,10.32,21776.9166666667,0.0,1.0
2022-12-27,0.84,0.87,0.84,0.855,498977,10.08,10.44,10.08,10.26,41581.4166666667,0.0,1.0
2022-12-28,0.8202,0.86,0.82,0.84,453940,9.8424,10.32,9.84,10.08,37828.3333333333,0.0,1.0
2022-12-29,0.8231,0.84,0.82,0.82,173425,9.8772,10.08,9.84,9.84,14452.0833333333,0.0,1.0
2022-12-30,0.83,0.8461,0.82,0.835,302394,9.96,10.1532,9.84,10.02,25199.5,0.0,1.0
2023-01-03,0.8676,0.883,0.83,0.83,167678,10.4112,10.596,9.96,9.96,13973.1666666667,0.0,1.0
2023-01-04,0.95,0.95,0.8707,0.8829,157062,11.4,11.4,10.4484,10.5948,13088.5,0.0,1.0
2023-01-05,0.9851,0.99,0.930101,0.935,190571,11.8212,11.88,11.161212,11.22,15880.9166666667,0.0,1.0
2023-01-06,0.975,1.01,0.9525,0.9885,216938,11.7,12.12,11.43,11.862,18078.1666666667,0.0,1.0
2023-01-09,1.1,1.1,0.98,1.0,856062,13.2,13.2,11.76,12.0,71338.5,0.0,1.0
2023-01-10,1.11,1.11,1.07,1.1,202152,13.32,13.32,12.84,13.2,16846,0.0,1.0
2023-01-11,1.15,1.19,1.11,1.11,431154,13.8,14.28,13.32,13.32,35929.5,0.0,1.0
2023-01-12,1.19,1.19,1.12,1.18,257297,14.28,14.28,13.44,14.16,21441.4166666667,0.0,1.0
2023-01-13,1.2,1.24,1.16,1.18,451165,14.4,14.88,13.92,14.16,37597.0833333333,0.0,1.0
2023-01-17,1.17,1.2,1.15,1.19,207240,14.04,14.4,13.8,14.28,17270,0.0,1.0
2023-01-18,1.14,1.2109,1.13,1.19,251056,13.68,14.5308,13.56,14.28,20921.3333333333,0.0,1.0
2023-01-19,1.11,1.15,1.1,1.14,144937,13.32,13.8,13.2,13.68,12078.0833333333,0.0,1.0
2023-01-20,1.135,1.14,1.0925,1.1,135571,13.62,13.68,13.11,13.2,11297.5833333333,0.0,1.0
2023-01-23,1.16,1.18,1.1249,1.13,179637,13.92,14.16,13.4988,13.56,14969.75,0.0,1.0
2023-01-24,1.16,1.18,1.1498,1.17,245402,13.92,14.16,13.7976,14.04,20450.1666666667,0.0,1.0
2023-01-25,1.34,1.38,1.14,1.14,2702721,16.08,16.56,13.68,13.68,225226.75,0.0,1.0
2023-01-26,1.36,1.4,1.32,1.37,1480057,16.32,16.8,15.84,16.44,123338.083333333,0.0,1.0
2023-01-27,1.355,1.4,1.35,1.38,674823,16.26,16.8,16.2,16.56,56235.25,0.0,1.0
2023-01-30,1.245,1.34,1.24,1.33,666335,14.94,16.08,14.88,15.96,55527.9166666667,0.0,1.0
2023-01-31,1.27,1.29,1.26,1.26,225532,15.24,15.48,15.12,15.12,18794.3333333333,0.0,1.0
2023-02-01,1.24,1.28,1.22,1.26,316112,14.88,15.36,14.64,15.12,26342.6666666667,0.0,1.0
2023-02-02,1.26,1.29,1.25,1.25,209666,15.12,15.48,15.0,15.0,17472.1666666667,0.0,1.0
2023-02-03,1.25,1.28,1.24,1.24,165373,15.0,15.36,14.88,14.88,13781.0833333333,0.0,1.0
2023-02-06,1.23,1.2514,1.21,1.25,190868,14.76,15.0168,14.52,15.0,15905.6666666667,0.0,1.0
2023-02-07,1.2,1.24,1.19,1.23,239883,14.4,14.88,14.28,14.76,19990.25,0.0,1.0
2023-02-08,1.21,1.2499,1.1801,1.21,181270,14.52,14.9988,14.1612,14.52,15105.8333333333,0.0,1.0
2023-02-09,1.19,1.23,1.18,1.22,190668,14.28,14.76,14.16,14.64,15889,0.0,1.0
2023-02-10,1.16,1.21,1.16,1.18,181110,13.92,14.52,13.92,14.16,15092.5,0.0,1.0
2023-02-13,1.15,1.17,1.11,1.16,271985,13.8,14.04,13.32,13.92,22665.4166666667,0.0,1.0
2023-02-14,1.14,1.17,1.12,1.14,178425,13.68,14.04,13.44,13.68,14868.75,0.0,1.0
2023-02-15,1.13,1.1927,1.12,1.18,205829,13.56,14.3124,13.44,14.16,17152.4166666667,0.0,1.0
2023-02-16,1.11,1.145,1.09,1.14,211888,13.32,13.74,13.08,13.68,17657.3333333333,0.0,1.0
2023-02-17,1.1,1.1805,1.08,1.17,558102,13.2,14.166,12.96,14.04,46508.5,0.0,1.0
2023-02-21,1.08,1.13,1.07,1.09,326867,12.96,13.56,12.84,13.08,27238.9166666667,0.0,1.0
2023-02-22,1.07,1.14,1.07,1.09,258599,12.84,13.68,12.84,13.08,21549.9166666667,0.0,1.0
2023-02-23,1.08,1.0985,1.07,1.08,197844,12.96,13.182,12.84,12.96,16487,0.0,1.0
2023-02-24,1.06,1.08,1.06,1.07,206523,12.72,12.96,12.72,12.84,17210.25,0.0,1.0
2023-02-27,1.06,1.08,1.04,1.08,361364,12.72,12.96,12.48,12.96,30113.6666666667,0.0,1.0
2023-02-28,1.04,1.0753,1.04,1.06,103219,12.48,12.9036,12.48,12.72,8601.58333333333,0.0,1.0
2023-03-01,1.07,1.09,1.04,1.04,322122,12.84,13.08,12.48,12.48,26843.5,0.0,1.0
2023-03-02,1.12,1.12,1.07,1.09,107867,13.44,13.44,12.84,13.08,8988.91666666667,0.0,1.0
2023-03-03,1.15,1.15,1.1,1.12,171025,13.8,13.8,13.2,13.44,14252.0833333333,0.0,1.0
2023-03-06,1.1,1.15,1.0824,1.13,203575,13.2,13.8,12.9888,13.56,16964.5833333333,0.0,1.0
2023-03-07,1.09,1.1201,1.081,1.1,159013,13.08,13.4412,12.972,13.2,13251.0833333333,0.0,1.0
2023-03-08,1.07,1.1285,1.05,1.12,230726,12.84,13.542,12.6,13.44,19227.1666666667,0.0,1.0
2023-03-09,1.04,1.101,1.04,1.1,181844,12.48,13.212,12.48,13.2,15153.6666666667,0.0,1.0
2023-03-10,0.9735,1.08,0.9701,1.08,423600,11.682,12.96,11.6412,12.96,35300,0.0,1.0
2023-03-13,1.0,1.05,0.96,0.96,300374,12.0,12.6,11.52,11.52,25031.1666666667,0.0,1.0
2023-03-14,1.02,1.08,0.9901,1.0,398200,12.24,12.96,11.8812,12.0,33183.3333333333,0.0,1.0
2023-03-15,1.0,1.04,0.99,1.02,178386,12.0,12.48,11.88,12.24,14865.5,0.0,1.0
2023-03-16,1.03,1.04,0.99,0.99,97089,12.36,12.48,11.88,11.88,8090.75,0.0,1.0
2023-03-17,0.98,1.05,0.98,1.05,366235,11.76,12.6,11.76,12.6,30519.5833333333,0.0,1.0
2023-03-20,0.97,1.02,0.96,1.0,399363,11.64,12.24,11.52,12.0,33280.25,0.0,1.0
2023-03-21,1.0,1.03,0.98,0.99,165832,12.0,12.36,11.76,11.88,13819.3333333333,0.0,1.0
2023-03-22,1.02,1.03,1.0,1.0,75249,12.24,12.36,12.0,12.0,6270.75,0.0,1.0
2023-03-23,1.02,1.04,1.02,1.02,104131,12.24,12.48,12.24,12.24,8677.58333333333,0.0,1.0
2023-03-24,1.02,1.03,1.0,1.02,86487,12.24,12.36,12.0,12.24,7207.25,0.0,1.0
2023-03-27,1.02,1.03,1.01,1.02,34325,12.24,12.36,12.12,12.24,2860.41666666667,0.0,1.0
2023-03-28,1.0,1.02,1.0,1.0,73059,12.0,12.24,12.0,12.0,6088.25,0.0,1.0
2023-03-29,1.04,1.06,1.0,1.0,128634,12.48,12.72,12.0,12.0,10719.5,0.0,1.0
2023-03-30,1.06,1.08,1.02,1.02,204028,12.72,12.96,12.24,12.24,17002.3333333333,0.0,1.0
2023-03-31,1.04,1.0739,1.02,1.07,340454,12.48,12.8868,12.24,12.84,28371.1666666667,0.0,1.0
2023-04-03,1.0,1.04,0.9542,0.964,326738,12.0,12.48,11.4504,11.568,27228.1666666667,0.0,1.0
2023-04-04,1.04,1.04,1.0,1.01,245844,12.48,12.48,12.0,12.12,20487,0.0,1.0
2023-04-05,0.98,1.0295,0.98,1.02,176298,11.76,12.354,11.76,12.24,14691.5,0.0,1.0
2023-04-06,0.9701,1.02,0.96,1.02,345422,11.6412,12.24,11.52,12.24,28785.1666666667,0.0,1.0
2023-04-10,0.9798,0.998,0.97,0.97,75924,11.7576,11.976,11.64,11.64,6327,0.0,1.0
2023-04-11,0.9767,0.9965,0.97,0.9816,232932,11.7204,11.958,11.64,11.7792,19411,0.0,1.0
2023-04-12,0.974999,1.0,0.97,0.97,245318,11.699988,12.0,11.64,11.64,20443.1666666667,0.0,1.0
2023-04-13,1.01,1.03,0.97,0.97,178051,12.12,12.36,11.64,11.64,14837.5833333333,0.0,1.0
2023-04-14,1.01,1.03,0.9944,1.0,172295,12.12,12.36,11.9328,12.0,14357.9166666667,0.0,1.0
2023-04-17,1.0199,1.03,1.0,1.0,62602,12.2388,12.36,12.0,12.0,5216.83333333333,0.0,1.0
2023-04-18,1.01,1.03,1.01,1.03,133011,12.12,12.36,12.12,12.36,11084.25,0.0,1.0
2023-04-19,1.01,1.03,0.9901,1.03,161327,12.12,12.36,11.8812,12.36,13443.9166666667,0.0,1.0
2023-04-20,1.0,1.02,0.995,1.01,112192,12.0,12.24,11.94,12.12,9349.33333333333,0.0,1.0
2023-04-21,1.0,1.01,0.99,1.01,104158,12.0,12.12,11.88,12.12,8679.83333333333,0.0,1.0
2023-04-24,1.02,1.02,0.975,1.0,254506,12.24,12.24,11.7,12.0,21208.8333333333,0.0,1.0
2023-04-25,0.99,1.02,0.9895,1.02,89782,11.88,12.24,11.874,12.24,7481.83333333333,0.0,1.0
2023-04-26,0.985,1.0,0.98,0.9926,144846,11.82,12.0,11.76,11.9112,12070.5,0.0,1.0
2023-04-27,0.99,1.0,0.966,0.99,282481,11.88,12.0,11.592,11.88,23540.0833333333,0.0,1.0
2023-04-28,1.0,1.03,0.97,0.99,301426,12.0,12.36,11.64,11.88,25118.8333333333,0.0,1.0
2023-05-01,1.01,1.1,1.01,1.03,249403,12.12,13.2,12.12,12.36,20783.5833333333,0.0,1.0
2023-05-02,0.9811,1.0284,0.981,1.0,185238,11.7732,12.3408,11.772,12.0,15436.5,0.0,1.0
2023-05-03,0.9835,1.0,0.9822,0.99,113935,11.802,12.0,11.7864,11.88,9494.58333333333,0.0,1.0
2023-05-04,0.9921,1.005,0.983,0.983,109766,11.9052,12.06,11.796,11.796,9147.16666666667,0.0,1.0
2023-05-05,1.0,1.0169,0.99,0.99,97664,12.0,12.2028,11.88,11.88,8138.66666666667,0.0,1.0
2023-05-08,1.0,1.0,0.9905,1.0,102264,12.0,12.0,11.886,12.0,8522,0.0,1.0
2023-05-09,1.01,1.0137,0.985,0.99,94205,12.12,12.1644,11.82,11.88,7850.41666666667,0.0,1.0
2023-05-10,1.01,1.02,1.0,1.0,145319,12.12,12.24,12.0,12.0,12109.9166666667,0.0,1.0
2023-05-11,1.01,1.02,1.0,1.01,145186,12.12,12.24,12.0,12.12,12098.8333333333,0.0,1.0
2023-05-12,0.9954,1.02,0.9954,1.0,156017,11.9448,12.24,11.9448,12.0,13001.4166666667,0.0,1.0
2023-05-15,1.01,1.02,0.98,0.98,188054,12.12,12.24,11.76,11.76,15671.1666666667,0.0,1.0
2023-05-16,1.05,1.06,0.99,1.01,262971,12.6,12.72,11.88,12.12,21914.25,0.0,1.0
2023-05-17,1.03,1.05,1.02,1.05,137654,12.36,12.6,12.24,12.6,11471.1666666667,0.0,1.0
2023-05-18,1.02,1.03,1.01,1.01,124286,12.24,12.36,12.12,12.12,10357.1666666667,0.0,1.0
2023-05-19,1.03,1.03,1.01,1.02,59184,12.36,12.36,12.12,12.24,4932,0.0,1.0
2023-05-22,1.01,1.02,0.991,1.0,135684,12.12,12.24,11.892,12.0,11307,0.0,1.0
2023-05-23,1.0,1.02,0.99,1.01,476342,12.0,12.24,11.88,12.12,39695.1666666667,0.0,1.0
2023-05-24,0.9939,1.0,0.98,0.9928,126049,11.9268,12.0,11.76,11.9136,10504.0833333333,0.0,1.0
2023-05-25,0.9832,1.01,0.98,1.0,173611,11.7984,12.12,11.76,12.0,14467.5833333333,0.0,1.0
2023-05-26,0.9803,0.9999,0.98,0.98,331409,11.7636,11.9988,11.76,11.76,27617.4166666667,0.0,1.0
2023-05-30,1.01,1.02,0.9611,0.99,275490,12.12,12.24,11.5332,11.88,22957.5,0.0,1.0
2023-05-31,1.01,1.02,1.0,1.01,109061,12.12,12.24,12.0,12.12,9088.41666666667,0.0,1.0
2023-06-01,1.01,1.02,0.9957,1.0,146007,12.12,12.24,11.9484,12.0,12167.25,0.0,1.0
2023-06-02,1.02,1.02,1.0,1.0,103647,12.24,12.24,12.0,12.0,8637.25,0.0,1.0
2023-06-05,0.9994,1.02,0.9753,1.02,635571,11.9928,12.24,11.7036,12.24,52964.25,0.0,1.0
2023-06-06,0.98,1.01,0.98,0.99,185079,11.76,12.12,11.76,11.88,15423.25,0.0,1.0
2023-06-07,0.9892,1.02,0.98,1.0,139522,11.8704,12.24,11.76,12.0,11626.8333333333,0.0,1.0
2023-06-08,0.985,0.999821,0.97,0.9807,202002,11.82,11.997852,11.64,11.7684,16833.5,0.0,1.0
2023-06-09,0.98,0.9988,0.9751,0.9895,294177,11.76,11.9856,11.7012,11.874,24514.75,0.0,1.0
2023-06-12,0.98,1.0,0.97,1.0,261835,11.76,12.0,11.64,12.0,21819.5833333333,0.0,1.0
2023-06-13,0.9701,0.99,0.97,0.9711,178636,11.6412,11.88,11.64,11.6532,14886.3333333333,0.0,1.0
2023-06-14,0.9615,0.9799,0.96,0.9702,303533,11.538,11.7588,11.52,11.6424,25294.4166666667,0.0,1.0
2023-06-15,0.96,0.9699,0.96,0.9602,272947,11.52,11.6388,11.52,11.5224,22745.5833333333,0.0,1.0
2023-06-16,0.95,0.97,0.95,0.97,417549,11.4,11.64,11.4,11.64,34795.75,0.0,1.0
2023-06-20,0.965,0.9799,0.9503,0.9611,86693,11.58,11.7588,11.4036,11.5332,7224.41666666667,0.0,1.0
2023-06-21,0.96,0.9799,0.9599,0.9606,120250,11.52,11.7588,11.5188,11.5272,10020.8333333333,0.0,1.0
2023-06-22,0.95,0.9799,0.95,0.9607,111781,11.4,11.7588,11.4,11.5284,9315.08333333333,0.0,1.0
2023-06-23,0.9554,0.9648,0.945,0.9583,227609,11.4648,11.5776,11.34,11.4996,18967.4166666667,0.0,1.0
2023-06-26,0.9401,0.9657,0.94,0.9531,235002,11.2812,11.5884,11.28,11.4372,19583.5,0.0,1.0
2023-06-27,0.94,0.96,0.94,0.94,120217,11.28,11.52,11.28,11.28,10018.0833333333,0.0,1.0
2023-06-28,0.93,0.95,0.93,0.94,318440,11.16,11.4,11.16,11.28,26536.6666666667,0.0,1.0
2023-06-29,0.9347,0.94,0.93,0.93,119847,11.2164,11.28,11.16,11.16,9987.25,0.0,1.0
2023-06-30,0.9101,0.94,0.91,0.94,771756,10.9212,11.28,10.92,11.28,64313,0.0,1.0
2023-07-03,0.91,0.91,0.9,0.9,247214,10.92,10.92,10.8,10.8,20601.1666666667,0.0,1.0
2023-07-05,0.85,0.9198,0.85,0.9003,822278,10.2,11.0376,10.2,10.8036,68523.1666666667,0.0,1.0
2023-07-06,0.8594,0.8709,0.85,0.86,282396,10.3128,10.4508,10.2,10.32,23533,0.0,1.0
2023-07-07,0.8501,0.869799,0.85,0.8596,365847,10.2012,10.437588,10.2,10.3152,30487.25,0.0,1.0
2023-07-10,0.8604,0.8699,0.85,0.8501,219364,10.3248,10.4388,10.2,10.2012,18280.3333333333,0.0,1.0
2023-07-11,0.8756,0.9,0.85,0.8551,259909,10.5072,10.8,10.2,10.2612,21659.0833333333,0.0,1.0
2023-07-12,0.885,0.89,0.8711,0.89,90387,10.62,10.68,10.4532,10.68,7532.25,0.0,1.0
2023-07-13,0.8939,0.9123,0.889,0.889,302178,10.7268,10.9476,10.668,10.668,25181.5,0.0,1.0
2023-07-14,0.87,0.912,0.87,0.8984,249339,10.44,10.944,10.44,10.7808,20778.25,0.0,1.0
2023-07-17,0.8452,0.911899,0.84,0.89,688762,10.1424,10.942788,10.08,10.68,57396.8333333333,0.0,1.0
2023-07-18,0.83,0.882501,0.82,0.844,427723,9.96,10.590012,9.84,10.128,35643.5833333333,0.0,1.0
2023-07-19,0.8,0.845,0.7845,0.842,993081,9.6,10.14,9.414,10.104,82756.75,0.0,1.0
2023-07-20,0.7815,0.81,0.78,0.809,264986,9.378,9.72,9.36,9.708,22082.1666666667,0.0,1.0
2023-07-21,0.7882,0.8,0.7598,0.781,737865,9.4584,9.6,9.1176,9.372,61488.75,0.0,1.0
2023-07-24,0.7599,0.798,0.75,0.798,458968,9.1188,9.576,9.0,9.576,38247.3333333333,0.0,1.0
2023-07-25,0.755,0.7899,0.75,0.78,353809,9.06,9.4788,9.0,9.36,29484.0833333333,0.0,1.0
2023-07-26,0.7649,0.765,0.75,0.7541,127266,9.1788,9.18,9.0,9.0492,10605.5,0.0,1.0
2023-07-27,0.75,0.7778,0.75,0.761,284707,9.0,9.3336,9.0,9.132,23725.5833333333,0.0,1.0
2023-07-28,0.7463,0.7759,0.7416,0.75,453726,8.9556,9.3108,8.8992,9.0,37810.5,0.0,1.0
2023-07-31,0.7467,0.7595,0.73,0.7569,234866,8.9604,9.114,8.76,9.0828,19572.1666666667,0.0,1.0
2023-08-01,0.73,0.7499,0.7213,0.74,233266,8.76,8.9988,8.6556,8.88,19438.8333333333,0.0,1.0
2023-08-02,0.735,0.7405,0.71,0.73,387342,8.82,8.886,8.52,8.76,32278.5,0.0,1.0
2023-08-03,0.7281,0.7498,0.71,0.74,204565,8.7372,8.9976,8.52,8.88,17047.0833333333,0.0,1.0
2023-08-04,0.702,0.7399,0.7,0.73,248628,8.424,8.8788,8.4,8.76,20719,0.0,1.0
2023-08-07,0.691,0.7139,0.66,0.7114,473076,8.292,8.5668,7.92,8.5368,39423,0.0,1.0
2023-08-08,0.72,0.735,0.7,0.719,217225,8.64,8.82,8.4,8.628,18102.0833333333,0.0,1.0
2023-08-09,0.7319,0.74,0.7021,0.7043,265956,8.7828,8.88,8.4252,8.4516,22163,0.0,1.0
2023-08-10,0.7151,0.74,0.69,0.74,294878,8.5812,8.88,8.28,8.88,24573.1666666667,0.0,1.0
2023-08-11,0.758,0.7895,0.72,0.735,817070,9.096,9.474,8.64,8.82,68089.1666666667,0.0,1.0
2023-08-14,0.7437,0.769899,0.7301,0.75,116202,8.9244,9.238788,8.7612,9.0,9683.5,0.0,1.0
2023-08-15,0.7349,0.75,0.7001,0.731,375059,8.8188,9.0,8.4012,8.772,31254.9166666667,0.0,1.0
2023-08-16,0.7297,0.75,0.705101,0.729,91570,8.7564,9.0,8.461212,8.748,7630.83333333333,0.0,1.0
2023-08-17,0.6987,0.708,0.6801,0.7068,255268,8.3844,8.496,8.1612,8.4816,21272.3333333333,0.0,1.0
2023-08-18,0.685,0.6999,0.675,0.6821,214355,8.22,8.3988,8.1,8.1852,17862.9166666667,0.0,1.0
2023-08-21,0.69,0.72075,0.67,0.67,136783,8.28,8.649,8.04,8.04,11398.5833333333,0.0,1.0
2023-08-22,0.6809,0.714251,0.68,0.6828,145006,8.1708,8.571012,8.16,8.1936,12083.8333333333,0.0,1.0
2023-08-23,0.6868,0.7079,0.6775,0.69,171837,8.2416,8.4948,8.13,8.28,14319.75,0.0,1.0
2023-08-24,0.69,0.6969,0.68,0.6969,93140,8.28,8.3628,8.16,8.3628,7761.66666666667,0.0,1.0
2023-08-25,0.699799,0.6999,0.69,0.69,85919,8.397588,8.3988,8.28,8.28,7159.91666666667,0.0,1.0
2023-08-28,0.705,0.7128,0.695,0.71,103151,8.46,8.5536,8.34,8.52,8595.91666666666,0.0,1.0
2023-08-29,0.6924,0.7128,0.692,0.7008,83071,8.3088,8.5536,8.304,8.4096,6922.58333333333,0.0,1.0
2023-08-30,0.7099,0.71,0.689,0.69,328108,8.5188,8.52,8.268,8.28,27342.3333333333,0.0,1.0
2023-08-31,0.6843,0.7,0.6843,0.7,73558,8.2116,8.4,8.2116,8.4,6129.83333333333,0.0,1.0
2023-09-01,0.6796,0.7,0.67,0.69,301351,8.1552,8.4,8.04,8.28,25112.5833333333,0.0,1.0
2023-09-05,0.66,0.7,0.65,0.689,471583,7.92,8.4,7.8,8.268,39298.5833333333,0.0,1.0
2023-09-06,0.625,0.6639,0.624,0.66,288272,7.5,7.9668,7.488,7.92,24022.6666666667,0.0,1.0
2023-09-07,0.618,0.638,0.6,0.63,622857,7.416,7.656,7.2,7.56,51904.75,0.0,1.0
2023-09-08,0.5858,0.63,0.5631,0.6225,451682,7.0296,7.56,6.7572,7.47,37640.1666666667,0.0,1.0
2023-09-11,0.5435,0.57,0.512,0.54,509476,6.522,6.84,6.144,6.48,42456.3333333333,0.0,1.0
2023-09-12,0.5351,0.555,0.535,0.535,126852,6.4212,6.66,6.42,6.42,10571,0.0,1.0
2023-09-13,0.5101,0.5573,0.51,0.547,470830,6.1212,6.6876,6.12,6.564,39235.8333333333,0.0,1.0
2023-09-14,0.5142,0.52,0.51,0.5114,142386,6.1704,6.24,6.12,6.1368,11865.5,0.0,1.0
2023-09-15,0.51,0.518951,0.51,0.512,142492,6.12,6.227412,6.12,6.144,11874.3333333333,0.0,1.0
2023-09-18,0.4751,0.5138,0.4699,0.512,554383,5.7012,6.1656,5.6388,6.144,46198.5833333333,0.0,1.0
2023-09-19,0.47,0.4789,0.47,0.475,192463,5.64,5.7468,5.64,5.7,16038.5833333333,0.0,1.0
2023-09-20,0.4549,0.483,0.4499,0.47,195311,5.4588,5.796,5.3988,5.64,16275.9166666667,0.0,1.0
2023-09-21,0.455,0.5,0.45,0.4768,186760,5.46,6.0,5.4,5.7216,15563.3333333333,0.0,1.0
2023-09-22,0.46,0.469899,0.46,0.46,266685,5.52,5.638788,5.52,5.52,22223.75,0.0,1.0
2023-09-25,0.471,0.4799,0.4683,0.479,134550,5.652,5.7588,5.6196,5.748,11212.5,0.0,1.0
2023-09-26,0.47,0.482,0.47,0.48,90612,5.64,5.784,5.64,5.76,7551,0.0,1.0
2023-09-27,0.46,0.485,0.46,0.471,87073,5.52,5.82,5.52,5.652,7256.08333333333,0.0,1.0
2023-09-28,0.47,0.49,0.46,0.49,78652,5.64,5.88,5.52,5.88,6554.33333333333,0.0,1.0
2023-09-29,0.4618,0.4841,0.46,0.47,120489,5.5416,5.8092,5.52,5.64,10040.75,0.0,1.0
2023-10-02,0.469,0.48,0.4582,0.46,67933,5.628,5.76,5.4984,5.52,5661.08333333333,0.0,1.0
2023-10-03,0.465,0.483899,0.46,0.46,49674,5.58,5.806788,5.52,5.52,4139.5,0.0,1.0
2023-10-04,0.461,0.48,0.46,0.47,132789,5.532,5.76,5.52,5.64,11065.75,0.0,1.0
2023-10-05,0.46,0.479,0.46,0.46,118538,5.52,5.748,5.52,5.52,9878.16666666667,0.0,1.0
2023-10-06,0.4637,0.479,0.46,0.46,59033,5.5644,5.748,5.52,5.52,4919.41666666667,0.0,1.0
2023-10-09,0.4602,0.4888,0.46,0.4888,113076,5.5224,5.8656,5.52,5.8656,9423,0.0,1.0
2023-10-10,0.4631,0.4799,0.4587,0.46,129124,5.5572,5.7588,5.5044,5.52,10760.3333333333,0.0,1.0
2023-10-11,0.46,0.47,0.4582,0.46,106558,5.52,5.64,5.4984,5.52,8879.83333333333,0.0,1.0
2023-10-12,0.4616,0.4729,0.4595,0.4611,119460,5.5392,5.6748,5.514,5.5332,9955,0.0,1.0
2023-10-13,0.46,0.4666,0.46,0.46,45385,5.52,5.5992,5.52,5.52,3782.08333333333,0.0,1.0
2023-10-16,0.5258,0.6,0.480101,0.494,1312355,6.3096,7.2,5.761212,5.928,109362.916666667,0.0,1.0
2023-10-17,0.48,0.55,0.475,0.55,277543,5.76,6.6,5.7,6.6,23128.5833333333,0.0,1.0
2023-10-18,0.47,0.5,0.46,0.4998,142360,5.64,6.0,5.52,5.9976,11863.3333333333,0.0,1.0
2023-10-19,0.4615,0.489,0.46,0.489,106192,5.538,5.868,5.52,5.868,8849.33333333333,0.0,1.0
2023-10-20,0.4635,0.48,0.4582,0.462,170613,5.562,5.76,5.4984,5.544,14217.75,0.0,1.0
2023-10-23,0.4366,0.4635,0.43,0.4625,127825,5.2392,5.562,5.16,5.55,10652.0833333333,0.0,1.0
2023-10-24,0.429,0.449699,0.415,0.44,148684,5.148,5.396388,4.98,5.28,12390.3333333333,0.0,1.0
2023-10-25,0.4258,0.469,0.4001,0.4045,197064,5.1096,5.628,4.8012,4.854,16422,0.0,1.0
2023-10-26,0.4155,0.42,0.41,0.42,162843,4.986,5.04,4.92,5.04,13570.25,0.0,1.0
2023-10-27,0.422,0.44,0.4084,0.44,190026,5.064,5.28,4.9008,5.28,15835.5,0.0,1.0
2023-10-30,0.4142,0.43,0.41,0.43,68892,4.9704,5.16,4.92,5.16,5741,0.0,1.0
2023-10-31,0.428,0.43,0.41,0.41,88211,5.136,5.16,4.92,4.92,7350.91666666667,0.0,1.0
2023-11-01,0.41,0.45,0.41,0.45,384782,4.92,5.4,4.92,5.4,32065.1666666667,0.0,1.0
2023-11-02,0.393,0.44,0.385,0.44,387079,4.716,5.28,4.62,5.28,32256.5833333333,0.0,1.0
2023-11-03,0.3881,0.42,0.37,0.393,234568,4.6572,5.04,4.44,4.716,19547.3333333333,0.0,1.0
2023-11-06,0.3546,0.4099,0.35,0.3895,174660,4.2552,4.9188,4.2,4.674,14555,0.0,1.0
2023-11-07,0.3502,0.3857,0.35,0.36,417362,4.2024,4.6284,4.2,4.32,34780.1666666667,0.0,1.0
2023-11-08,0.3535,0.3672,0.33,0.365,351288,4.242,4.4064,3.96,4.38,29274,0.0,1.0
2023-11-09,0.329,0.3745,0.28,0.3568,410428,3.948,4.494,3.36,4.2816,34202.3333333333,0.0,1.0
2023-11-10,0.33,0.3581,0.3202,0.33,222236,3.96,4.2972,3.8424,3.96,18519.6666666667,0.0,1.0
2023-11-13,0.3491,0.4,0.3,0.305,604391,4.1892,4.8,3.6,3.66,50365.9166666667,0.0,1.0
2023-11-14,0.3424,0.3699,0.33,0.3327,481101,4.1088,4.4388,3.96,3.9924,40091.75,0.0,1.0
2023-11-15,0.3422,0.359999,0.34,0.35,508731,4.1064,4.319988,4.08,4.2,42394.25,0.0,1.0
2023-11-16,0.335,0.355,0.32,0.34,259423,4.02,4.26,3.84,4.08,21618.5833333333,0.0,1.0
2023-11-17,0.343,0.3564,0.32,0.35,295093,4.116,4.2768,3.84,4.2,24591.0833333333,0.0,1.0
2023-11-20,0.348,0.361,0.325,0.35,282844,4.176,4.332,3.9,4.2,23570.3333333333,0.0,1.0
2023-11-21,0.3388,0.348,0.3264,0.348,152875,4.0656,4.176,3.9168,4.176,12739.5833333333,0.0,1.0
2023-11-22,0.3319,0.3409,0.33,0.3388,131658,3.9828,4.0908,3.96,4.0656,10971.5,0.0,1.0
2023-11-24,0.3519,0.36,0.33,0.33,240101,4.2228,4.32,3.96,3.96,20008.4166666667,0.0,1.0
2023-11-27,0.341,0.365,0.33,0.35,233070,4.092,4.38,3.96,4.2,19422.5,0.0,1.0
2023-11-28,0.35,0.36,0.3251,0.3504,181276,4.2,4.32,3.9012,4.2048,15106.3333333333,0.0,1.0
2023-11-29,0.35,0.36,0.335,0.35,304816,4.2,4.32,4.02,4.2,25401.3333333333,0.0,1.0
2023-11-30,0.35,0.36,0.3403,0.3403,193369,4.2,4.32,4.0836,4.0836,16114.0833333333,0.0,1.0
2023-12-01,0.356,0.358,0.3413,0.3489,209421,4.272,4.296,4.0956,4.1868,17451.75,0.0,1.0
2023-12-04,0.371,0.39,0.35,0.36,939707,4.452,4.68,4.2,4.32,78308.9166666667,0.0,1.0
2023-12-05,0.3499,0.371,0.348,0.37,134508,4.1988,4.452,4.176,4.44,11209,0.0,1.0
2023-12-06,0.3473,0.358049,0.3375,0.358,155182,4.1676,4.296588,4.05,4.296,12931.8333333333,0.0,1.0
2023-12-07,0.3199,0.37,0.3087,0.37,6797585,3.8388,4.44,3.7044,4.44,566465.416666667,0.0,1.0
2023-12-08,0.29,0.326,0.27,0.32,5025538,3.48,3.912,3.24,3.84,418794.833333333,0.0,1.0
2023-12-11,0.3301,0.339,0.285754,0.3009,1599712,3.9612,4.068,3.429048,3.6108,133309.333333333,0.0,1.0
2023-12-12,0.3083,0.333,0.3,0.3325,369982,3.6996,3.996,3.6,3.99,30831.8333333333,0.0,1.0
2023-12-13,0.3103,0.32,0.3069,0.31,296138,3.7236,3.84,3.6828,3.72,24678.1666666667,0.0,1.0
2023-12-14,0.31,0.3207,0.31,0.3207,329428,3.72,3.8484,3.72,3.8484,27452.3333333333,0.0,1.0
2023-12-15,0.3519,0.357,0.3,0.3,1197778,4.2228,4.284,3.6,3.6,99814.8333333333,0.0,1.0
2023-12-18,0.3439,0.36,0.3439,0.3585,593444,4.1268,4.32,4.1268,4.302,49453.6666666667,0.0,1.0
2023-12-19,0.342,0.354,0.3255,0.3474,327890,4.104,4.248,3.906,4.1688,27324.1666666667,0.0,1.0
2023-12-20,0.328,0.3398,0.3127,0.3127,1187625,3.936,4.0776,3.7524,3.7524,98968.75,0.0,1.0
2023-12-21,0.3152,0.34,0.3075,0.3269,566486,3.7824,4.08,3.69,3.9228,47207.1666666667,0.0,1.0
2023-12-22,0.33,0.3513,0.301,0.301,395917,3.96,4.2156,3.612,3.612,32993.0833333333,0.0,1.0
2023-12-26,0.34,0.36,0.34,0.35,838984,4.08,4.32,4.08,4.2,69915.3333333333,0.0,1.0
2023-12-27,0.338,0.3549,0.335,0.35,378735,4.056,4.2588,4.02,4.2,31561.25,0.0,1.0
2023-12-28,0.3256,0.34,0.3201,0.3382,683232,3.9072,4.08,3.8412,4.0584,56936,0.0,1.0
2023-12-29,0.309,0.3275,0.3,0.32,790829,3.708,3.93,3.6,3.84,65902.4166666667,0.0,1.0
2024-01-02,0.3289,0.333599,0.3012,0.31,585027,3.9468,4.003188,3.6144,3.72,48752.25,0.0,1.0
2024-01-03,0.3202,0.3208,0.3085,0.3208,150145,3.8424,3.8496,3.702,3.8496,12512.0833333333,0.0,1.0
2024-01-04,0.353,0.3535,0.3151,0.32,1117338,4.236,4.242,3.7812,3.84,93111.5,0.0,1.0
2024-01-05,0.36,0.3605,0.35,0.355,847070,4.32,4.326,4.2,4.26,70589.1666666667,0.0,1.0
2024-01-08,0.356,0.365,0.345,0.35,406347,4.272,4.38,4.14,4.2,33862.25,0.0,1.0
2024-01-09,0.3638,0.3695,0.3488,0.36,459034,4.3656,4.434,4.1856,4.32,38252.8333333333,0.0,1.0
2024-01-10,0.372,0.38,0.36,0.368,540699,4.464,4.56,4.32,4.416,45058.25,0.0,1.0
2024-01-11,0.355,0.379,0.3511,0.379,313917,4.26,4.548,4.2132,4.548,26159.75,0.0,1.0
2024-01-12,0.3636,0.3674,0.3505,0.3505,104031,4.3632,4.4088,4.206,4.206,8669.25,0.0,1.0
2024-01-16,0.324,0.36,0.3157,0.36,517310,3.888,4.32,3.7884,4.32,43109.1666666667,0.0,1.0
2024-01-17,0.3171,0.33,0.311,0.323,215665,3.8052,3.96,3.732,3.876,17972.0833333333,0.0,1.0
2024-01-18,0.3056,0.3275,0.3012,0.3261,264989,3.6672,3.93,3.6144,3.9132,22082.4166666667,0.0,1.0
2024-01-19,0.31,0.345,0.3056,0.3357,149437,3.72,4.14,3.6672,4.0284,12453.0833333333,0.0,1.0
2024-01-22,0.3112,0.3199,0.31,0.31,192912,3.7344,3.8388,3.72,3.72,16076,0.0,1.0
2024-01-23,0.3157,0.3256,0.3102,0.3105,107706,3.7884,3.9072,3.7224,3.726,8975.5,0.0,1.0
2024-01-24,0.3161,0.32,0.31,0.31,277663,3.7932,3.84,3.72,3.72,23138.5833333333,0.0,1.0
2024-01-25,0.3348,0.34,0.3118,0.34,298874,4.0176,4.08,3.7416,4.08,24906.1666666667,0.0,1.0
2024-01-26,0.352,0.36,0.3301,0.34,345244,4.224,4.32,3.9612,4.08,28770.3333333333,0.0,1.0
2024-01-29,0.32,0.36,0.32,0.36,428141,3.84,4.32,3.84,4.32,35678.4166666667,0.0,1.0
2024-01-30,0.3287,0.348,0.3125,0.348,319089,3.9444,4.176,3.75,4.176,26590.75,0.0,1.0
2024-01-31,0.325,0.3493,0.3216,0.3216,236819,3.9,4.1916,3.8592,3.8592,19734.9166666667,0.0,1.0
2024-02-01,0.344,0.35,0.3212,0.345,242405,4.128,4.2,3.8544,4.14,20200.4166666667,0.0,1.0
2024-02-02,0.34,0.3589,0.331,0.35,222300,4.08,4.3068,3.972,4.2,18525,0.0,1.0
2024-02-05,0.3301,0.356999,0.33,0.35,164341,3.9612,4.283988,3.96,4.2,13695.0833333333,0.0,1.0
2024-02-06,0.336,0.348,0.331,0.331,180003,4.032,4.176,3.972,3.972,15000.25,0.0,1.0
2024-02-07,0.3326,0.345,0.32501,0.345,272143,3.9912,4.14,3.90012,4.14,22678.5833333333,0.0,1.0
2024-02-08,0.3451,0.3489,0.3301,0.3301,212481,4.1412,4.1868,3.9612,3.9612,17706.75,0.0,1.0
2024-02-09,0.348,0.359,0.3351,0.345,296578,4.176,4.308,4.0212,4.14,24714.8333333333,0.0,1.0
2024-02-12,0.362,0.369,0.3517,0.36,274122,4.344,4.428,4.2204,4.32,22843.5,0.0,1.0
2024-02-13,0.3502,0.373,0.35,0.35,217765,4.2024,4.476,4.2,4.2,18147.0833333333,0.0,1.0
2024-02-14,0.3611,0.3699,0.34255,0.35,208038,4.3332,4.4388,4.1106,4.2,17336.5,0.0,1.0
2024-02-15,0.3657,0.367,0.3545,0.3611,190427,4.3884,4.404,4.254,4.3332,15868.9166666667,0.0,1.0
2024-02-16,0.3613,0.367,0.35,0.367,240643,4.3356,4.404,4.2,4.404,20053.5833333333,0.0,1.0
2024-02-20,0.3426,0.365,0.33,0.365,291050,4.1112,4.38,3.96,4.38,24254.1666666667,0.0,1.0
2024-02-21,0.3618,0.365,0.342,0.349,161213,4.3416,4.38,4.104,4.188,13434.4166666667,0.0,1.0
2024-02-22,0.44,0.45,0.3609,0.365,2216994,5.28,5.4,4.3308,4.38,184749.5,0.0,1.0
2024-02-23,0.5352,0.579,0.45,0.45,2762756,6.4224,6.948,5.4,5.4,230229.666666667,0.0,1.0
2024-02-26,0.4301,0.57,0.4115,0.55,1155124,5.1612,6.84,4.938,6.6,96260.3333333333,0.0,1.0
2024-02-27,0.5005,0.519,0.4301,0.4344,620158,6.006,6.228,5.1612,5.2128,51679.8333333333,0.0,1.0
2024-02-28,0.5038,0.52,0.48,0.5,360248,6.0456,6.24,5.76,6.0,30020.6666666667,0.0,1.0
2024-02-29,0.574,0.585,0.5038,0.52,858549,6.888,7.02,6.0456,6.24,71545.75,0.0,1.0
2024-03-01,0.5499,0.5899,0.54,0.58,576268,6.5988,7.0788,6.48,6.96,48022.3333333333,0.0,1.0
2024-03-04,0.5501,0.57,0.48,0.5499,462162,6.6012,6.84,5.76,6.5988,38513.5,0.0,1.0
2024-03-05,0.563,0.58,0.531,0.57,372908,6.756,6.96,6.372,6.84,31075.6666666667,0.0,1.0
2024-03-06,0.5223,0.5527,0.5012,0.5527,387136,6.2676,6.6324,6.0144,6.6324,32261.3333333333,0.0,1.0
2024-03-07,0.493,0.5209,0.4811,0.52,342890,5.916,6.2508,5.7732,6.24,28574.1666666667,0.0,1.0
2024-03-08,0.4951,0.52,0.49,0.5,223934,5.9412,6.24,5.88,6.0,18661.1666666667,0.0,1.0
2024-03-11,0.5,0.52,0.495,0.509,106363,6.0,6.24,5.94,6.108,8863.58333333333,0.0,1.0
2024-03-12,0.4601,0.5195,0.45,0.5051,189935,5.5212,6.234,5.4,6.0612,15827.9166666667,0.0,1.0
2024-03-13,0.4603,0.48,0.451,0.46,136855,5.5236,5.76,5.412,5.52,11404.5833333333,0.0,1.0
2024-03-14,0.4552,0.48,0.45,0.4633,166606,5.4624,5.76,5.4,5.5596,13883.8333333333,0.0,1.0
2024-03-15,0.4684,0.48,0.45,0.459,149261,5.6208,5.76,5.4,5.508,12438.4166666667,0.0,1.0
2024-03-18,0.51,0.53,0.47,0.499,330391,6.12,6.36,5.64,5.988,27532.5833333333,0.0,1.0
2024-03-19,0.51,0.53,0.503,0.52,119843,6.12,6.36,6.036,6.24,9986.91666666667,0.0,1.0
2024-03-20,0.4629,0.5275,0.43,0.503,1002554,5.5548,6.33,5.16,6.036,83546.1666666667,0.0,1.0
2024-03-21,0.475,0.5,0.463,0.5,217656,5.7,6.0,5.556,6.0,18138,0.0,1.0
2024-03-22,0.4784,0.485,0.45001,0.485,118499,5.7408,5.82,5.40012,5.82,9874.91666666667,0.0,1.0
2024-03-25,0.515,0.53,0.48,0.4845,439365,6.18,6.36,5.76,5.814,36613.75,0.0,1.0
2024-03-26,0.4983,0.53,0.493,0.53,157333,5.9796,6.36,5.916,6.36,13111.0833333333,0.0,1.0
2024-03-27,0.549,0.55,0.49,0.499,307920,6.588,6.6,5.88,5.988,25660,0.0,1.0
2024-03-28,0.4902,0.5599,0.49,0.55,559623,5.8824,6.7188,5.88,6.6,46635.25,0.0,1.0
2024-04-01,0.4951,0.519899,0.4801,0.49,342821,5.9412,6.238788,5.7612,5.88,28568.4166666667,0.0,1.0
2024-04-02,0.4924,0.5,0.467,0.4802,197182,5.9088,6.0,5.604,5.7624,16431.8333333333,0.0,1.0
2024-04-03,0.4815,0.5,0.4739,0.499,134176,5.778,6.0,5.6868,5.988,11181.3333333333,0.0,1.0
2024-04-04,0.509,0.51,0.49,0.49,161147,6.108,6.12,5.88,5.88,13428.9166666667,0.0,1.0
2024-04-05,0.4912,0.51,0.472,0.51,305912,5.8944,6.12,5.664,6.12,25492.6666666667,0.0,1.0
2024-04-08,0.4993,0.5147,0.49,0.506,168465,5.9916,6.1764,5.88,6.072,14038.75,0.0,1.0
2024-04-09,0.471,0.515,0.4705,0.5,159327,5.652,6.18,5.646,6.0,13277.25,0.0,1.0
2024-04-10,0.4786,0.48,0.46,0.471,140050,5.7432,5.76,5.52,5.652,11670.8333333333,0.0,1.0
2024-04-11,0.482,0.4884,0.46,0.4851,229013,5.784,5.8608,5.52,5.8212,19084.4166666667,0.0,1.0
2024-04-12,0.4694,0.4885,0.46,0.4775,94283,5.6328,5.862,5.52,5.73,7856.91666666667,0.0,1.0
2024-04-15,0.4801,0.4849,0.46,0.46,204560,5.7612,5.8188,5.52,5.52,17046.6666666667,0.0,1.0
2024-04-16,0.4849,0.4879,0.48,0.48,95336,5.8188,5.8548,5.76,5.76,7944.66666666667,0.0,1.0
2024-04-17,0.2827,0.4801,0.28,0.46,4261291,3.3924,5.7612,3.36,5.52,355107.583333333,0.0,1.0
2024-04-18,0.2951,0.3109,0.2901,0.3086,975780,3.5412,3.7308,3.4812,3.7032,81315,0.0,1.0
2024-04-19,0.28,0.31,0.28,0.2871,555803,3.36,3.72,3.36,3.4452,46316.9166666667,0.0,1.0
2024-04-22,0.2953,0.299,0.28,0.2832,165190,3.5436,3.588,3.36,3.3984,13765.8333333333,0.0,1.0
2024-04-23,0.2973,0.318652,0.2911,0.318,323196,3.5676,3.823824,3.4932,3.816,26933,0.0,1.0
2024-04-24,0.286,0.29,0.28,0.29,436098,3.432,3.48,3.36,3.48,36341.5,0.0,1.0
2024-04-25,0.2892,0.2898,0.28,0.28,325527,3.4704,3.4776,3.36,3.36,27127.25,0.0,1.0
2024-04-26,0.3059,0.3084,0.28,0.288,175076,3.6708,3.7008,3.36,3.456,14589.6666666667,0.0,1.0
2024-04-29,0.2819,0.3064,0.28,0.301,175485,3.3828,3.6768,3.36,3.612,14623.75,0.0,1.0
2024-04-30,0.3075,0.3904,0.28,0.28,11996776,3.69,4.6848,3.36,3.36,999731.333333333,0.0,1.0
2024-05-01,0.3299,0.39,0.3133,0.32,1875835,3.9588,4.68,3.7596,3.84,156319.583333333,0.0,1.0
2024-05-02,0.312,0.33,0.3,0.316,972455,3.744,3.96,3.6,3.792,81037.9166666667,0.0,1.0
2024-05-03,0.3112,0.324,0.302,0.3195,340284,3.7344,3.888,3.624,3.834,28357,0.0,1.0
2024-05-06,0.306,0.32,0.3013,0.3171,256852,3.672,3.84,3.6156,3.8052,21404.3333333333,0.0,1.0
2024-05-07,0.31,0.32,0.3,0.3,182693,3.72,3.84,3.6,3.6,15224.4166666667,0.0,1.0
2024-05-08,0.3071,0.3195,0.301,0.319,225768,3.6852,3.834,3.612,3.828,18814,0.0,1.0
2024-05-09,0.3136,0.319,0.301,0.31,134810,3.7632,3.828,3.612,3.72,11234.1666666667,0.0,1.0
2024-05-10,0.3105,0.3271,0.308,0.308,233859,3.726,3.9252,3.696,3.696,19488.25,0.0,1.0
2024-05-13,0.3152,0.32,0.30511,0.306,181285,3.7824,3.84,3.66132,3.672,15107.0833333333,0.0,1.0
2024-05-14,0.315,0.3259,0.31,0.31,412808,3.78,3.9108,3.72,3.72,34400.6666666667,0.0,1.0
2024-05-15,0.36,0.3899,0.325,0.33,2186456,4.32,4.6788,3.9,3.96,182204.666666667,0.0,1.0
2024-05-16,0.4348,0.4499,0.370001,0.4,925020,5.2176,5.3988,4.440012,4.8,77085,0.0,1.0
2024-05-17,0.4853,0.4899,0.4299,0.4299,931528,5.8236,5.8788,5.1588,5.1588,77627.3333333333,0.0,1.0
2024-05-20,0.61,0.62,0.48,0.51,1414572,7.32,7.44,5.76,6.12,117881,0.0,1.0
2024-05-21,0.4244,0.63,0.4002,0.63,2078540,5.0928,7.56,4.8024,7.56,173211.666666667,0.0,1.0
2024-05-22,0.4,0.42,0.37775,0.411,492908,4.8,5.04,4.533,4.932,41075.6666666667,0.0,1.0
2024-05-23,0.4546,0.4546,0.41,0.435,421446,5.4552,5.4552,4.92,5.22,35120.5,0.0,1.0
2024-05-24,0.436,0.47,0.401,0.47,557042,5.232,5.64,4.812,5.64,46420.1666666667,0.0,1.0
2024-05-28,0.4081,0.425,0.4,0.425,350996,4.8972,5.1,4.8,5.1,29249.6666666667,0.0,1.0
2024-05-29,0.47,0.5,0.4,0.4,1227652,5.64,6.0,4.8,4.8,102304.333333333,0.0,1.0
2024-05-30,0.4306,0.475,0.4201,0.475,406825,5.1672,5.7,5.0412,5.7,33902.0833333333,0.0,1.0
2024-05-31,0.41,0.4298,0.409,0.425,190630,4.92,5.1576,4.908,5.1,15885.8333333333,0.0,1.0
2024-06-03,0.41,0.435,0.4,0.43,256906,4.92,5.22,4.8,5.16,21408.8333333333,0.0,1.0
2024-06-04,0.4253,0.43,0.4147,0.42,174623,5.1036,5.16,4.9764,5.04,14551.9166666667,0.0,1.0
2024-06-05,0.4288,0.45,0.4226,0.43,243816,5.1456,5.4,5.0712,5.16,20318,0.0,1.0
2024-06-06,0.4383,0.442899,0.41,0.43,281969,5.2596,5.314788,4.92,5.16,23497.4166666667,0.0,1.0
2024-06-07,0.52,0.52,0.4383,0.4383,810082,6.24,6.24,5.2596,5.2596,67506.8333333333,0.0,1.0
2024-06-10,0.4801,0.485,0.46,0.48,247139,5.7612,5.82,5.52,5.76,20594.9166666667,0.0,1.0
2024-06-11,0.4636,0.48,0.461,0.47,136472,5.5632,5.76,5.532,5.64,11372.6666666667,0.0,1.0
2024-06-12,0.441,0.48,0.441,0.48,182514,5.292,5.76,5.292,5.76,15209.5,0.0,1.0
2024-06-13,0.4354,0.4599,0.42,0.449,355377,5.2248,5.5188,5.04,5.388,29614.75,0.0,1.0
2024-06-14,0.4498,0.4548,0.4211,0.44,229619,5.3976,5.4576,5.0532,5.28,19134.9166666667,0.0,1.0
2024-06-17,0.4349,0.4497,0.43,0.4479,178756,5.2188,5.3964,5.16,5.3748,14896.3333333333,0.0,1.0
2024-06-18,0.43,0.44,0.424514,0.44,301726,5.16,5.28,5.094168,5.28,25143.8333333333,0.0,1.0
2024-06-20,0.4217,0.45,0.4209,0.45,285899,5.0604,5.4,5.0508,5.4,23824.9166666667,0.0,1.0
2024-06-21,0.4345,0.44,0.42,0.42,195688,5.214,5.28,5.04,5.04,16307.3333333333,0.0,1.0
2024-06-24,0.443,0.48,0.439,0.439,162231,5.316,5.76,5.268,5.268,13519.25,0.0,1.0
2024-06-25,0.4326,0.4651,0.4309,0.465,117887,5.1912,5.5812,5.1708,5.58,9823.91666666667,0.0,1.0
2024-06-26,0.4313,0.47,0.4301,0.4399,153102,5.1756,5.64,5.1612,5.2788,12758.5,0.0,1.0
2024-06-27,0.3685,0.419,0.34,0.3867,3253546,4.422,5.028,4.08,4.6404,271128.833333333,0.0,1.0
2024-06-28,0.3361,0.401,0.326018,0.401,1649924,4.0332,4.812,3.912216,4.812,137493.666666667,0.0,1.0
2024-07-01,3.79,4.08,3.25,3.43,219228,3.79,4.08,3.25,3.43,219228,0.0,0.0833333333333333
2024-07-02,3.63,3.96,3.5515,3.58,46953,3.63,3.96,3.5515,3.58,46953,0.0,1.0
2024-07-03,3.09,3.44,3.05,3.36,86811,3.09,3.44,3.05,3.36,86811,0.0,1.0
2024-07-05,3.15,3.41,3.1,3.1,34952,3.15,3.41,3.1,3.1,34952,0.0,1.0
2024-07-08,3.09,3.195,3.05,3.17,43298,3.09,3.195,3.05,3.17,43298,0.0,1.0
2024-07-09,3.13,3.16,3.05,3.1,52998,3.13,3.16,3.05,3.1,52998,0.0,1.0
2024-07-10,3.32,3.63,3.08,3.15,75308,3.32,3.63,3.08,3.15,75308,0.0,1.0
2024-07-11,3.36,3.49,3.24,3.36,22241,3.36,3.49,3.24,3.36,22241,0.0,1.0
2024-07-12,3.68,3.7377,3.37,3.37,36256,3.68,3.7377,3.37,3.37,36256,0.0,1.0
2024-07-15,3.38,3.73,3.26,3.66,58803,3.38,3.73,3.26,3.66,58803,0.0,1.0
2024-07-16,3.4,3.5999,3.34,3.34,23404,3.4,3.5999,3.34,3.34,23404,0.0,1.0
2024-07-17,3.48,3.4906,3.37,3.37,28844,3.48,3.4906,3.37,3.37,28844,0.0,1.0
2024-07-18,3.19,3.41,3.18,3.41,38785,3.19,3.41,3.18,3.41,38785,0.0,1.0
2024-07-19,3.54,3.6,3.2,3.2,115154,3.54,3.6,3.2,3.2,115154,0.0,1.0
2024-07-22,3.69,3.855,3.55,3.59,39442,3.69,3.855,3.55,3.59,39442,0.0,1.0
2024-07-23,3.64,3.69,3.51,3.65,50014,3.64,3.69,3.51,3.65,50014,0.0,1.0
2024-07-24,3.6,3.64,3.59,3.64,14720,3.6,3.64,3.59,3.64,14720,0.0,1.0
2024-07-25,3.6,3.65,3.47,3.57,12517,3.6,3.65,3.47,3.57,12517,0.0,1.0
2024-07-26,3.63,3.64,3.55,3.64,9111,3.63,3.64,3.55,3.64,9111,0.0,1.0
2024-07-29,3.62,3.9,3.55,3.55,40137,3.62,3.9,3.55,3.55,40137,0.0,1.0
2024-07-30,3.42,3.6,3.4,3.6,23017,3.42,3.6,3.4,3.6,23017,0.0,1.0
2024-07-31,3.425,3.47,3.4,3.42,16609,3.425,3.47,3.4,3.42,16609,0.0,1.0
2024-08-01,3.41,3.47,3.4,3.42,16338,3.41,3.47,3.4,3.42,16338,0.0,1.0
2024-08-02,3.32,3.47,3.32,3.41,18860,3.32,3.47,3.32,3.41,18860,0.0,1.0
2024-08-05,3.2628,3.32,3.2101,3.28,34600,3.2628,3.32,3.2101,3.28,34600,0.0,1.0
2024-08-06,3.22,3.38,3.18,3.18,13157,3.22,3.38,3.18,3.18,13157,0.0,1.0
2024-08-07,3.21,3.2674,3.18,3.26,20043,3.21,3.2674,3.18,3.26,20043,0.0,1.0
2024-08-08,3.26,3.31,3.2,3.25,8586,3.26,3.31,3.2,3.25,8586,0.0,1.0
2024-08-09,3.39,3.55,3.1926,3.29,20423,3.39,3.55,3.1926,3.29,20423,0.0,1.0
2024-08-12,3.5,3.55,3.4161,3.44,94190,3.5,3.55,3.4161,3.44,94190,0.0,1.0
2024-08-13,4.2,4.25,3.565,3.77,286799,4.2,4.25,3.565,3.77,286799,0.0,1.0
2024-08-14,3.5,4.2,3.4201,4.2,143938,3.5,4.2,3.4201,4.2,143938,0.0,1.0
2024-08-15,3.48,3.6596,3.4201,3.64,73495,3.48,3.6596,3.4201,3.64,73495,0.0,1.0
2024-08-16,3.57,3.5999,3.28,3.49,65171,3.57,3.5999,3.28,3.49,65171,0.0,1.0
2024-08-19,3.48,3.585,3.39,3.55,33789,3.48,3.585,3.39,3.55,33789,0.0,1.0
2024-08-20,3.525,3.56,3.38,3.5,27606,3.525,3.56,3.38,3.5,27606,0.0,1.0
2024-08-21,3.54,3.59,3.4009,3.52,25572,3.54,3.59,3.4009,3.52,25572,0.0,1.0
2024-08-22,3.42,3.7,3.38,3.55,38560,3.42,3.7,3.38,3.55,38560,0.0,1.0
2024-08-23,3.55,3.5704,3.42,3.42,13507,3.55,3.5704,3.42,3.42,13507,0.0,1.0
2024-08-26,3.55,3.65,3.46,3.51,51994,3.55,3.65,3.46,3.51,51994,0.0,1.0
2024-08-27,3.44,3.58,3.44,3.5,26440,3.44,3.58,3.44,3.5,26440,0.0,1.0
2024-08-28,3.4,3.47,3.38,3.38,52518,3.4,3.47,3.38,3.38,52518,0.0,1.0
2024-08-29,3.55,3.58,3.4211,3.4211,14582,3.55,3.58,3.4211,3.4211,14582,0.0,1.0
2024-08-30,3.58,3.58,3.4701,3.57,60947,3.58,3.58,3.4701,3.57,60947,0.0,1.0
2024-09-03,3.6,3.65,3.4705,3.52,50523,3.6,3.65,3.4705,3.52,50523,0.0,1.0
2024-09-04,3.59,3.75,3.58,3.62,78719,3.59,3.75,3.58,3.62,78719,0.0,1.0
2024-09-05,3.45,3.58,3.42,3.54,18136,3.45,3.58,3.42,3.54,18136,0.0,1.0
2024-09-06,3.42,3.45,3.3,3.45,31410,3.42,3.45,3.3,3.45,31410,0.0,1.0
2024-09-09,3.46,3.54,3.3,3.4,11251,3.46,3.54,3.3,3.4,11251,0.0,1.0
2024-09-10,3.22,3.45,3.22,3.42,29501,3.22,3.45,3.22,3.42,29501,0.0,1.0
2024-09-11,3.26,3.3784,3.22,3.23,10380,3.26,3.3784,3.22,3.23,10380,0.0,1.0
2024-09-12,3.35,3.37,3.24,3.3,9445,3.35,3.37,3.24,3.3,9445,0.0,1.0
2024-09-13,3.31,3.4,3.2999,3.31,18265,3.31,3.4,3.2999,3.31,18265,0.0,1.0
2024-09-16,3.28,3.39,3.28,3.34,15982,3.28,3.39,3.28,3.34,15982,0.0,1.0
2024-09-17,3.24,3.4212,3.22,3.28,19867,3.24,3.4212,3.22,3.28,19867,0.0,1.0
2024-09-18,3.23,3.39,3.23,3.28,15956,3.23,3.39,3.23,3.28,15956,0.0,1.0
2024-09-19,3.36,3.4315,3.22,3.33,18280,3.36,3.4315,3.22,3.33,18280,0.0,1.0
2024-09-20,3.26,3.3308,3.22,3.31,12673,3.26,3.3308,3.22,3.31,12673,0.0,1.0
2024-09-23,3.28,3.3428,3.23,3.27,17067,3.28,3.3428,3.23,3.27,17067,0.0,1.0
2024-09-24,3.23,3.305,3.23,3.23,14765,3.23,3.305,3.23,3.23,14765,0.0,1.0
2024-09-25,3.2947,3.315,3.23,3.315,9879,3.2947,3.315,3.23,3.315,9879,0.0,1.0
2024-09-26,3.255,3.3,3.22,3.3,29491,3.255,3.3,3.22,3.3,29491,0.0,1.0
2024-09-27,3.27,3.3618,3.22,3.33,10490,3.27,3.3618,3.22,3.33,10490,0.0,1.0
2024-09-30,3.24,3.3099,3.22,3.23,25138,3.24,3.3099,3.22,3.23,25138,0.0,1.0
2024-10-01,3.21,3.3043,3.202,3.24,12513,3.21,3.3043,3.202,3.24,12513,0.0,1.0
2024-10-02,3.25,3.75,3.2168,3.24,205095,3.25,3.75,3.2168,3.24,205095,0.0,1.0
2024-10-03,3.18,3.395,3.18,3.3,54446,3.18,3.395,3.18,3.3,54446,0.0,1.0
2024-10-04,3.2294,3.26,3.18,3.18,20811,3.2294,3.26,3.18,3.18,20811,0.0,1.0
2024-10-07,3.3,3.4,3.25,3.28,16248,3.3,3.4,3.25,3.28,16248,0.0,1.0
2024-10-08,3.26,3.35,3.22,3.34,41353,3.26,3.35,3.22,3.34,41353,0.0,1.0
2024-10-09,3.26,3.467,3.24,3.24,14131,3.26,3.467,3.24,3.24,14131,0.0,1.0
2024-10-10,3.335,3.37,3.25,3.25,23255,3.335,3.37,3.25,3.25,23255,0.0,1.0
2024-10-11,3.35,3.4907,3.3117,3.35,48478,3.35,3.4907,3.3117,3.35,48478,0.0,1.0
2024-10-14,3.53,3.58,3.2995,3.36,17311,3.53,3.58,3.2995,3.36,17311,0.0,1.0
2024-10-15,3.48,3.58,3.42,3.5,22615,3.48,3.58,3.42,3.5,22615,0.0,1.0
2024-10-16,3.58,3.58,3.5,3.5,18400,3.58,3.58,3.5,3.5,18400,0.0,1.0
2024-10-17,3.6,3.65,3.5201,3.58,21140,3.6,3.65,3.5201,3.58,21140,0.0,1.0
2024-10-18,3.73,3.73,3.61,3.68,36460,3.73,3.73,3.61,3.68,36460,0.0,1.0
2024-10-21,3.635,3.8,3.63,3.75,28172,3.635,3.8,3.63,3.75,28172,0.0,1.0
2024-10-22,3.71,3.74,3.65,3.67,17209,3.71,3.74,3.65,3.67,17209,0.0,1.0
2024-10-23,3.62,3.78,3.55,3.68,157241,3.62,3.78,3.55,3.68,157241,0.0,1.0
2024-10-24,3.5,3.6684,3.422,3.5,29524,3.5,3.6684,3.422,3.5,29524,0.0,1.0
2024-10-25,3.65,3.65,3.42,3.51,25391,3.65,3.65,3.42,3.51,25391,0.0,1.0
2024-10-28,3.91,3.95,3.63,3.63,84394,3.91,3.95,3.63,3.63,84394,0.0,1.0
2024-10-29,3.96,3.9899,3.85,3.93,44534,3.96,3.9899,3.85,3.93,44534,0.0,1.0
2024-10-30,4.23,4.28,3.96,3.96,65922,4.23,4.28,3.96,3.96,65922,0.0,1.0
2024-10-31,4.23,4.28,4.1,4.24,68882,4.23,4.28,4.1,4.24,68882,0.0,1.0
2024-11-01,4.16,4.28,4.1,4.28,22935,4.16,4.28,4.1,4.28,22935,0.0,1.0
2024-11-04,3.89,4.05,3.76,3.93,14625,3.89,4.05,3.76,3.93,14625,0.0,1.0
2024-11-05,3.97,4.22,3.76,3.88,47212,3.97,4.22,3.76,3.88,47212,0.0,1.0
2024-11-06,3.92,4.2,3.84,3.86,46279,3.92,4.2,3.84,3.86,46279,0.0,1.0
2024-11-07,4.03,4.11,3.9037,3.95,25376,4.03,4.11,3.9037,3.95,25376,0.0,1.0
2024-11-08,4.1601,4.2255,4.0101,4.04,43017,4.1601,4.2255,4.0101,4.04,43017,0.0,1.0
2024-11-11,4.4,4.4344,4.08,4.08,47548,4.4,4.4344,4.08,4.08,47548,0.0,1.0
2024-11-12,4.41,4.44,4.28,4.28,43309,4.41,4.44,4.28,4.28,43309,0.0,1.0
2024-11-13,3.835,4.6,3.83,4.44,283666,3.835,4.6,3.83,4.44,283666,0.0,1.0
2024-11-14,3.565,4.05,3.55,4.01,93746,3.565,4.05,3.55,4.01,93746,0.0,1.0
2024-11-15,3.21,3.585,3.18,3.51,103013,3.21,3.585,3.18,3.51,103013,0.0,1.0
2024-11-18,3.2,3.2582,3.18,3.2,44640,3.2,3.2582,3.18,3.2,44640,0.0,1.0
2024-11-19,3.18,3.2304,3.18,3.18,35207,3.18,3.2304,3.18,3.18,35207,0.0,1.0
2024-11-20,3.18,3.2,3.18,3.18,20833,3.18,3.2,3.18,3.18,20833,0.0,1.0
2024-11-21,3.23,3.31,3.18,3.19,52179,3.23,3.31,3.18,3.19,52179,0.0,1.0
2024-11-22,3.34,3.42,3.18,3.23,30183,3.34,3.42,3.18,3.23,30183,0.0,1.0
2024-11-25,3.18,3.36,3.18,3.36,37279,3.18,3.36,3.18,3.36,37279,0.0,1.0
2024-11-26,3.18,3.21,3.18,3.18,38859,3.18,3.21,3.18,3.18,38859,0.0,1.0
2024-11-27,3.3,3.345,3.18,3.18,29258,3.3,3.345,3.18,3.18,29258,0.0,1.0
2024-11-29,3.425,3.425,3.29,3.31,26983,3.425,3.425,3.29,3.31,26983,0.0,1.0
2024-12-02,3.3,3.435,3.3,3.41,20179,3.3,3.435,3.3,3.41,20179,0.0,1.0
2024-12-03,3.28,3.45,3.1801,3.29,52302,3.28,3.45,3.1801,3.29,52302,0.0,1.0
2024-12-04,3.25,3.355,3.2,3.25,27002,3.25,3.355,3.2,3.25,27002,0.0,1.0
2024-12-05,3.2,3.2841,3.18,3.25,22927,3.2,3.2841,3.18,3.25,22927,0.0,1.0
2024-12-06,3.25,3.25,3.2,3.21,22243,3.25,3.25,3.2,3.21,22243,0.0,1.0
2024-12-09,3.26,3.35,3.2026,3.25,23090,3.26,3.35,3.2026,3.25,23090,0.0,1.0
2024-12-10,3.34,3.39,3.21,3.3,48560,3.34,3.39,3.21,3.3,48560,0.0,1.0
2024-12-11,3.59,3.75,3.29,3.4,227410,3.59,3.75,3.29,3.4,227410,0.0,1.0
2024-12-12,3.19,3.49,3.18,3.49,175889,3.19,3.49,3.18,3.49,175889,0.0,1.0
2024-12-13,3.18,3.2211,3.18,3.18,33643,3.18,3.2211,3.18,3.18,33643,0.0,1.0
2024-12-16,3.18,3.22,3.18,3.18,82711,3.18,3.22,3.18,3.18,82711,0.0,1.0
2024-12-17,3.19,3.21,3.18,3.18,41558,3.19,3.21,3.18,3.18,41558,0.0,1.0
2024-12-18,3.18,3.23,3.17,3.19,59731,3.18,3.23,3.17,3.19,59731,0.0,1.0
2024-12-19,2.98,3.17,2.92,3.17,108069,2.98,3.17,2.92,3.17,108069,0.0,1.0
2024-12-20,2.71,2.9259,2.6703,2.91,89975,2.71,2.9259,2.6703,2.91,89975,0.0,1.0
2024-12-23,3.19,3.25,3.175,3.18,95750,3.19,3.25,3.175,3.18,95750,0.0,1.0
2024-12-24,3.2,3.23,3.18,3.18,23719,3.2,3.23,3.18,3.18,23719,0.0,1.0
2024-12-26,3.3,3.345,3.18,3.18,22247,3.3,3.345,3.18,3.18,22247,0.0,1.0
2024-12-27,3.27,3.315,3.24,3.26,14780,3.27,3.315,3.24,3.26,14780,0.0,1.0
2024-12-30,3.23,3.28,3.1202,3.17,29361,3.23,3.28,3.1202,3.17,29361,0.0,1.0
2024-12-31,3.12,3.23,3.0301,3.17,53234,3.12,3.23,3.0301,3.17,53234,0.0,1.0
2025-01-02,3.22,3.2999,3.1,3.1,16422,3.22,3.2999,3.1,3.1,16422,0.0,1.0
2025-01-03,3.37,3.38,3.2488,3.25,35894,3.37,3.38,3.2488,3.25,35894,0.0,1.0
2025-01-06,3.34,3.38,3.31,3.38,20391,3.34,3.38,3.31,3.38,20391,0.0,1.0
2025-01-07,3.38,3.38,3.32,3.33,19376,3.38,3.38,3.32,3.33,19376,0.0,1.0
2025-01-08,3.25,3.38,3.18,3.38,18755,3.25,3.38,3.18,3.38,18755,0.0,1.0
2025-01-10,3.12,3.31,3.08,3.25,24812,3.12,3.31,3.08,3.25,24812,0.0,1.0
2025-01-13,3.33,3.38,3.08,3.08,49229,3.33,3.38,3.08,3.08,49229,0.0,1.0
2025-01-14,3.34,3.37,3.33,3.37,21091,3.34,3.37,3.33,3.37,21091,0.0,1.0
2025-01-15,3.33,3.34,3.33,3.33,17190,3.33,3.34,3.33,3.33,17190,0.0,1.0
2025-01-16,3.33,3.35,3.33,3.33,18147,3.33,3.35,3.33,3.33,18147,0.0,1.0
2025-01-17,3.34,3.38,3.33,3.34,11893,3.34,3.38,3.33,3.34,11893,0.0,1.0
2025-01-21,3.33,3.3739,3.33,3.34,11865,3.33,3.3739,3.33,3.34,11865,0.0,1.0
2025-01-22,3.28,3.3699,3.28,3.33,10361,3.28,3.3699,3.28,3.33,10361,0.0,1.0
2025-01-23,3.25,3.35,3.25,3.28,11158,3.25,3.35,3.25,3.28,11158,0.0,1.0
2025-01-24,3.21,3.3228,3.2,3.22,13770,3.21,3.3228,3.2,3.22,13770,0.0,1.0
2025-01-27,3.27,3.27,3.21,3.22,11383,3.27,3.27,3.21,3.22,11383,0.0,1.0
2025-01-28,3.27,3.32,3.21,3.27,6526,3.27,3.32,3.21,3.27,6526,0.0,1.0
2025-01-29,3.23,3.32,3.21,3.26,8972,3.23,3.32,3.21,3.26,8972,0.0,1.0
2025-01-30,3.21,3.26,3.21,3.21,17963,3.21,3.26,3.21,3.21,17963,0.0,1.0
2025-01-31,3.25,3.3121,3.2,3.21,10042,3.25,3.3121,3.2,3.21,10042,0.0,1.0
2025-02-03,3.15,3.26,3.15,3.2,28463,3.15,3.26,3.15,3.2,28463,0.0,1.0
2025-02-04,3.08,3.225,3.08,3.16,30023,3.08,3.225,3.08,3.16,30023,0.0,1.0
2025-02-05,3.01,3.1843,3.0,3.08,128198,3.01,3.1843,3.0,3.08,128198,0.0,1.0
2025-02-06,3.03,3.11,3.0,3.04,22681,3.03,3.11,3.0,3.04,22681,0.0,1.0
2025-02-07,2.9733,3.0555,2.95,3.02,6770,2.9733,3.0555,2.95,3.02,6770,0.0,1.0
2025-02-10,3.1,3.1877,3.03,3.03,13793,3.1,3.1877,3.03,3.03,13793,0.0,1.0
2025-02-11,3.14,3.23,3.1,3.1,10846,3.14,3.23,3.1,3.1,10846,0.0,1.0
2025-02-12,3.03,3.1325,3.03,3.1,29529,3.03,3.1325,3.03,3.1,29529,0.0,1.0
2025-02-13,3.17,3.1723,3.03,3.03,12798,3.17,3.1723,3.03,3.03,12798,0.0,1.0
2025-02-14,3.04,3.1325,3.03,3.12,19442,3.04,3.1325,3.03,3.12,19442,0.0,1.0
2025-02-18,3.04,3.24,3.03,3.03,25302,3.04,3.24,3.03,3.03,25302,0.0,1.0
2025-02-19,3.16,3.29,3.05,3.09,26429,3.16,3.29,3.05,3.09,26429,0.0,1.0
2025-02-20,3.16,3.31,3.13,3.14,35463,3.16,3.31,3.13,3.14,35463,0.0,1.0
2025-02-21,3.17,3.25,3.13,3.14,55041,3.17,3.25,3.13,3.14,55041,0.0,1.0
2025-02-24,3.12,3.2,3.08,3.2,55248,3.12,3.2,3.08,3.2,55248,0.0,1.0
2025-02-25,3.13,3.23,3.08,3.09,49907,3.13,3.23,3.08,3.09,49907,0.0,1.0
2025-02-26,3.18,3.22,3.08,3.22,36989,3.18,3.22,3.08,3.22,36989,0.0,1.0
2025-02-27,3.1,3.19,3.08,3.15,33303,3.1,3.19,3.08,3.15,33303,0.0,1.0
2025-02-28,3.14,3.18,3.07,3.17,42486,3.14,3.18,3.07,3.17,42486,0.0,1.0
2025-03-03,3.05,3.14,3.05,3.14,37835,3.05,3.14,3.05,3.14,37835,0.0,1.0
2025-03-04,3.05,3.06,3.05,3.05,16275,3.05,3.06,3.05,3.05,16275,0.0,1.0
2025-03-05,3.05,3.06,3.05,3.05,9237,3.05,3.06,3.05,3.05,9237,0.0,1.0
2025-03-06,3.03,3.0756,3.02,3.05,18994,3.03,3.0756,3.02,3.05,18994,0.0,1.0
2025-03-07,2.95,3.0301,2.95,3.03,19703,2.95,3.0301,2.95,3.03,19703,0.0,1.0
2025-03-10,2.95,3.028,2.95,2.95,13097,2.95,3.028,2.95,2.95,13097,0.0,1.0
2025-03-11,2.95,2.965,2.92,2.95,21969,2.95,2.965,2.92,2.95,21969,0.0,1.0
2025-03-12,3.0,3.0293,2.9403,2.96,17527,3.0,3.0293,2.9403,2.96,17527,0.0,1.0
2025-03-13,2.92,3.02,2.92,3.0046,15315,2.92,3.02,2.92,3.0046,15315,0.0,1.0
2025-03-14,2.88,3.0514,2.88,2.93,15123,2.88,3.0514,2.88,2.93,15123,0.0,1.0
2025-03-17,2.88,2.9935,2.88,2.88,24027,2.88,2.9935,2.88,2.88,24027,0.0,1.0
2025-03-18,2.97,2.995,2.88,2.97,11963,2.97,2.995,2.88,2.97,11963,0.0,1.0
2025-03-19,2.96,3.0188,2.88,2.9228,17933,2.96,3.0188,2.88,2.9228,17933,0.0,1.0
2025-03-20,2.88,2.9744,2.88,2.94,38553,2.88,2.9744,2.88,2.94,38553,0.0,1.0
2025-03-21,2.895,2.9904,2.88,2.9,21295,2.895,2.9904,2.88,2.9,21295,0.0,1.0
2025-03-24,2.88,2.935,2.875,2.88,26387,2.88,2.935,2.875,2.88,26387,0.0,1.0
2025-03-25,2.882,2.93,2.88,2.89,19366,2.882,2.93,2.88,2.89,19366,0.0,1.0
2025-03-26,2.88,2.97,2.88,2.93,11118,2.88,2.97,2.88,2.93,11118,0.0,1.0
2025-03-27,2.89,2.9499,2.88,2.8801,11376,2.89,2.9499,2.88,2.8801,11376,0.0,1.0
2025-03-28,2.88,2.944,2.88,2.88,8259,2.88,2.944,2.88,2.88,8259,0.0,1.0
2025-03-31,2.89,2.9489,2.88,2.88,31444,2.89,2.9489,2.88,2.88,31444,0.0,1.0
2025-04-01,2.9,2.96,2.85,2.88,29756,2.9,2.96,2.85,2.88,29756,0.0,1.0
2025-04-02,2.91,2.99,2.8986,2.8986,8818,2.91,2.99,2.8986,2.8986,8818,0.0,1.0
2025-04-03,2.93,2.9493,2.8801,2.9,10777,2.93,2.9493,2.8801,2.9,10777,0.0,1.0
2025-04-04,2.895,2.9299,2.88,2.88,18929,2.895,2.9299,2.88,2.88,18929,0.0,1.0
2025-04-07,2.885,2.89,2.88,2.88,25553,2.885,2.89,2.88,2.88,25553,0.0,1.0
2025-04-08,2.9,2.947,2.89,2.89,84293,2.9,2.947,2.89,2.89,84293,0.0,1.0
2025-04-09,2.95,2.955,2.88,2.88,17466,2.95,2.955,2.88,2.88,17466,0.0,1.0
2025-04-10,2.89,2.93,2.88,2.93,19771,2.89,2.93,2.88,2.93,19771,0.0,1.0
2025-04-11,2.94,2.94,2.89,2.89,12569,2.94,2.94,2.89,2.89,12569,0.0,1.0
2025-04-14,2.93,2.95,2.9,2.9,8892,2.93,2.95,2.9,2.9,8892,0.0,1.0
2025-04-15,2.95,2.98,2.9001,2.956,12222,2.95,2.98,2.9001,2.956,12222,0.0,1.0
2025-04-16,2.91,2.9494,2.9,2.9,2033,2.91,2.9494,2.9,2.9,2033,0.0,1.0
2025-04-17,2.9,2.92,2.89,2.91,5764,2.9,2.92,2.89,2.91,5764,0.0,1.0
2025-04-21,2.97,2.99,2.93,2.93,13447,2.97,2.99,2.93,2.93,13447,0.0,1.0
2025-04-22,2.97,3.05,2.945,2.945,6031,2.97,3.05,2.945,2.945,6031,0.0,1.0
2025-04-23,3.01,3.06,2.95,3.0,10327,3.01,3.06,2.95,3.0,10327,0.0,1.0
2025-04-24,3.0,3.0,2.96,2.98,4907,3.0,3.0,2.96,2.98,4907,0.0,1.0
2025-04-25,2.985,3.0,2.93,3.0,6135,2.985,3.0,2.93,3.0,6135,0.0,1.0
2025-04-28,2.89,3.0,2.89,2.94,13038,2.89,3.0,2.89,2.94,13038,0.0,1.0
2025-04-29,2.905,2.9899,2.89,2.89,24934,2.905,2.9899,2.89,2.89,24934,0.0,1.0
2025-04-30,2.95,2.99,2.89,2.89,12223,2.95,2.99,2.89,2.89,12223,0.0,1.0
2025-05-01,2.93,3.05,2.916,2.94,4602,2.93,3.05,2.916,2.94,4602,0.0,1.0
2025-05-02,2.98,2.98,2.94,2.94,4293,2.98,2.98,2.94,2.94,4293,0.0,1.0
2025-05-05,3.02,3.035,2.99,2.99,7781,3.02,3.035,2.99,2.99,7781,0.0,1.0
2025-05-06,2.9,3.0113,2.89,2.98,14056,2.9,3.0113,2.89,2.98,14056,0.0,1.0
2025-05-07,2.89,2.985,2.89,2.89,9742,2.89,2.985,2.89,2.89,9742,0.0,1.0
2025-05-08,2.92,2.9305,2.88,2.89,19265,2.92,2.9305,2.88,2.89,19265,0.0,1.0
2025-05-09,2.91,2.9608,2.89,2.92,5546,2.91,2.9608,2.89,2.92,5546,0.0,1.0
2025-05-12,2.88,2.9406,2.88,2.89,10786,2.88,2.9406,2.88,2.89,10786,0.0,1.0
2025-05-13,2.89,2.92,2.88,2.88,13431,2.89,2.92,2.88,2.88,13431,0.0,1.0
2025-05-14,2.89,2.93,2.88,2.88,17812,2.89,2.93,2.88,2.88,17812,0.0,1.0
2025-05-15,2.88,2.907,2.88,2.88,13557,2.88,2.907,2.88,2.88,13557,0.0,1.0
2025-05-16,2.89,2.92,2.8824,2.91,15116,2.89,2.92,2.8824,2.91,15116,0.0,1.0
2025-05-19,2.92,2.93,2.88,2.88,5239,2.92,2.93,2.88,2.88,5239,0.0,1.0
2025-05-20,2.89,2.92,2.89,2.91,15561,2.89,2.92,2.89,2.91,15561,0.0,1.0
2025-05-21,2.89,2.91,2.89,2.89,11379,2.89,2.91,2.89,2.89,11379,0.0,1.0
2025-05-22,2.9,2.9073,2.88,2.89,12889,2.9,2.9073,2.88,2.89,12889,0.0,1.0
2025-05-23,2.9,2.9,2.88,2.9,17686,2.9,2.9,2.88,2.9,17686,0.0,1.0
2025-05-27,2.8,2.9,2.8,2.89,130000,2.8,2.9,2.8,2.89,130000,0.0,1.0
2025-05-28,2.87,2.88,2.8,2.82,18491,2.87,2.88,2.8,2.82,18491,0.0,1.0
2025-05-29,2.88,2.89,2.81,2.87,17266,2.88,2.89,2.81,2.87,17266,0.0,1.0
2025-05-30,2.97,2.97,2.8601,2.88,12456,2.97,2.97,2.8601,2.88,12456,0.0,1.0
2025-06-02,3.03,3.05,2.84,2.91,24734,3.03,3.05,2.84,2.91,24734,0.0,1.0
2025-06-03,3.09,3.09,3.01,3.06,38258,3.09,3.09,3.01,3.06,38258,0.0,1.0
2025-06-04,3.1,3.1,3.0101,3.09,28114,3.1,3.1,3.0101,3.09,28114,0.0,1.0
2025-06-05,3.26,3.28,3.0707,3.1,83081,3.26,3.28,3.0707,3.1,83081,0.0,1.0
2025-06-06,3.2,3.28,3.09,3.28,36970,3.2,3.28,3.09,3.28,36970,0.0,1.0
2025-06-09,3.125,3.27,3.1,3.26,21473,3.125,3.27,3.1,3.26,21473,0.0,1.0
2025-06-10,3.19,3.26,3.1201,3.16,20974,3.19,3.26,3.1201,3.16,20974,0.0,1.0
2025-06-11,3.25,3.25,3.18,3.19,11119,3.25,3.25,3.18,3.19,11119,0.0,1.0
2025-06-12,3.12,3.25,3.07,3.25,13662,3.12,3.25,3.07,3.25,13662,0.0,1.0
2025-06-13,3.03,3.12,3.03,3.11,6489,3.03,3.12,3.03,3.11,6489,0.0,1.0
2025-06-16,2.97,3.06,2.93,3.06,36604,2.97,3.06,2.93,3.06,36604,0.0,1.0
2025-06-17,2.885,2.96,2.88,2.96,20707,2.885,2.96,2.88,2.96,20707,0.0,1.0
2025-06-18,2.92,2.92,2.88,2.89,56128,2.92,2.92,2.88,2.89,56128,0.0,1.0
2025-06-20,2.82,2.95,2.75,2.95,71435,2.82,2.95,2.75,2.95,71435,0.0,1.0
2025-06-23,2.56,2.79,2.56,2.75,98324,2.56,2.79,2.56,2.75,98324,0.0,1.0
2025-06-24,2.67,2.73,2.6,2.6,32183,2.67,2.73,2.6,2.6,32183,0.0,1.0
2025-06-25,2.64,2.7,2.6,2.7,40726,2.64,2.7,2.6,2.7,40726,0.0,1.0
2025-06-26,2.63,2.655,2.6,2.64,32887,2.63,2.655,2.6,2.64,32887,0.0,1.0
2025-06-27,2.365,2.62,2.3501,2.62,101720,2.365,2.62,2.3501,2.62,101720,0.0,1.0
2025-06-30,2.39,2.4355,2.38,2.39,38456,2.39,2.4355,2.38,2.39,38456,0.0,1.0
2025-07-01,2.37,2.43,2.37,2.39,33983,2.37,2.43,2.37,2.39,33983,0.0,1.0
2025-07-02,2.4,2.4,2.37,2.37,12352,2.4,2.4,2.37,2.37,12352,0.0,1.0
2025-07-03,2.4,2.41,2.39,2.39,10232,2.4,2.41,2.39,2.39,10232,0.0,1.0
2025-07-07,2.4,2.54,2.37,2.4,118793,2.4,2.54,2.37,2.4,118793,0.0,1.0
2025-07-08,2.4,2.4988,2.4,2.4,19115,2.4,2.4988,2.4,2.4,19115,0.0,1.0
2025-07-09,2.44,2.4861,2.37,2.4,19866,2.44,2.4861,2.37,2.4,19866,0.0,1.0
2025-07-10,2.39,2.42,2.37,2.4,42603,2.39,2.42,2.37,2.4,42603,0.0,1.0
2025-07-11,2.515,2.7393,2.11,2.21,8234525,2.515,2.7393,2.11,2.21,8234525,0.0,1.0
2025-07-14,3.09,9.19,3.02,7.91,71446955,3.09,9.19,3.02,7.91,71446955,0.0,1.0
2025-07-15,2.84,3.19,2.8,3.05,4841575,2.84,3.19,2.8,3.05,4841575,0.0,1.0
2025-07-16,2.62,2.84,2.58,2.81,1731426,2.62,2.84,2.58,2.81,1731426,0.0,1.0
2025-07-17,2.5,2.74,2.44,2.53,1198276,2.5,2.74,2.44,2.53,1198276,0.0,1.0
2025-07-18,2.52,2.63,2.46,2.51,605740,2.52,2.63,2.46,2.51,605740,0.0,1.0
2025-07-21,2.68,2.8299,2.49,2.53,976923,2.68,2.8299,2.49,2.53,976923,0.0,1.0
2025-07-22,2.61,2.7499,2.54,2.74,516060,2.61,2.7499,2.54,2.74,516060,0.0,1.0
2025-07-23,2.66,2.66,2.58,2.61,334382,2.66,2.66,2.58,2.61,334382,0.0,1.0
2025-07-24,2.63,2.8,2.58,2.72,433089,2.63,2.8,2.58,2.72,433089,0.0,1.0
2025-07-25,2.57,2.68,2.53,2.68,200707,2.57,2.68,2.53,2.68,200707,0.0,1.0
2025-07-28,2.55,2.63,2.48,2.63,225660,2.55,2.63,2.48,2.63,225660,0.0,1.0
2025-07-29,2.48,2.56,2.46,2.56,356193,2.48,2.56,2.46,2.56,356193,0.0,1.0
2025-07-30,2.385,2.5,2.38,2.48,277116,2.385,2.5,2.38,2.48,277116,0.0,1.0
2025-07-31,2.4,2.48,2.38,2.42,207729,2.4,2.48,2.38,2.42,207729,0.0,1.0
2025-08-01,2.42,2.43,2.38,2.38,112935,2.42,2.43,2.38,2.38,112935,0.0,1.0
2025-08-04,2.39,2.4991,2.38,2.41,174480,2.39,2.4991,2.38,2.41,174480,0.0,1.0
2025-08-05,2.4,2.4383,2.38,2.4,101165,2.4,2.4383,2.38,2.4,101165,0.0,1.0
2025-08-06,2.26,2.4,2.18,2.37,442890,2.26,2.4,2.18,2.37,442890,0.0,1.0
2025-08-07,2.04,2.28,2.0,2.26,680727,2.04,2.28,2.0,2.26,680727,0.0,1.0
2025-08-08,1.92,2.05,1.83,2.03,412357,1.92,2.05,1.83,2.03,412357,0.0,1.0
2025-08-11,1.97,2.0,1.88,1.94,218076,1.97,2.0,1.88,1.94,218076,0.0,1.0
2025-08-12,2.03,2.0793,1.955,1.98,254530,2.03,2.0793,1.955,1.98,254530,0.0,1.0
2025-08-13,2.11,2.13,2.02,2.02,222926,2.11,2.13,2.02,2.02,222926,0.0,1.0
2025-08-14,2.07,2.17,2.03,2.1,262879,2.07,2.17,2.03,2.1,262879,0.0,1.0
2025-08-15,2.2,2.35,2.05,2.19,400391,2.2,2.35,2.05,2.19,400391,0.0,1.0
2025-08-18,2.11,2.29,2.1,2.17,148044,2.11,2.29,2.1,2.17,148044,0.0,1.0
2025-08-19,2.02,2.1,2.0,2.1,190928,2.02,2.1,2.0,2.1,190928,0.0,1.0
2025-08-20,2.06,2.08,2.02,2.02,126121,2.06,2.08,2.02,2.02,126121,0.0,1.0
2025-08-21,2.1,2.1,2.02,2.02,60694,2.1,2.1,2.02,2.02,60694,0.0,1.0
2025-08-22,2.12,2.175,2.05,2.09,202108,2.12,2.175,2.05,2.09,202108,0.0,1.0
2025-08-25,2.08,2.23,2.06,2.1,113373,2.08,2.23,2.06,2.1,113373,0.0,1.0
2025-08-26,2.04,2.12,2.03,2.09,112400,2.04,2.12,2.03,2.09,112400,0.0,1.0
2025-08-27,2.02,2.06,2.02,2.04,100083,2.02,2.06,2.02,2.04,100083,0.0,1.0
2025-08-28,2.025,2.0597,2.02,2.05,109676,2.025,2.0597,2.02,2.05,109676,0.0,1.0
2025-08-29,2.02,2.08,2.0,2.0,202110,2.02,2.08,2.0,2.0,202110,0.0,1.0
2025-09-02,2.03,2.0561,2.02,2.05,79035,2.03,2.0561,2.02,2.05,79035,0.0,1.0
2025-09-03,2.06,2.08,2.02,2.02,72952,2.06,2.08,2.02,2.02,72952,0.0,1.0
2025-09-04,2.13,2.1931,2.05,2.16,217647,2.13,2.1931,2.05,2.16,217647,0.0,1.0
2025-09-05,2.15,2.18,2.1,2.13,136911,2.15,2.18,2.1,2.13,136911,0.0,1.0
2025-09-08,2.13,2.16,2.05,2.16,144908,2.13,2.16,2.05,2.16,144908,0.0,1.0
2025-09-09,2.16,2.16,2.06,2.13,146355,2.16,2.16,2.06,2.13,146355,0.0,1.0
2025-09-10,2.13,2.16,2.09,2.15,104267,2.13,2.16,2.09,2.15,104267,0.0,1.0
2025-09-11,2.11,2.13,2.09,2.1,101277,2.11,2.13,2.09,2.1,101277,0.0,1.0
2025-09-12,2.11,2.1471,2.07,2.13,75535,2.11,2.1471,2.07,2.13,75535,0.0,1.0
2025-09-15,2.03,2.1,2.03,2.08,136874,2.03,2.1,2.03,2.08,136874,0.0,1.0
2025-09-16,2.095,2.1,2.03,2.04,111008,2.095,2.1,2.03,2.04,111008,0.0,1.0
2025-09-17,2.05,2.1,2.0401,2.08,84388,2.05,2.1,2.0401,2.08,84388,0.0,1.0
2025-09-18,2.08,2.11,2.03,2.07,94766,2.08,2.11,2.03,2.07,94766,0.0,1.0
2025-09-19,2.12,2.12,2.06,2.09,169125,2.12,2.12,2.06,2.09,169125,0.0,1.0
2025-09-22,2.04,2.11,2.03,2.11,131926,2.04,2.11,2.03,2.11,131926,0.0,1.0
2025-09-23,2.06,2.1,2.04,2.04,77382,2.06,2.1,2.04,2.04,77382,0.0,1.0
2025-09-24,2.14,2.1762,2.0798,2.1,177204,2.14,2.1762,2.0798,2.1,177204,0.0,1.0
2025-09-25,2.08,2.14,2.03,2.14,158763,2.08,2.14,2.03,2.14,158763,0.0,1.0
2025-09-26,2.09,2.11,2.05,2.07,117479,2.09,2.11,2.05,2.07,117479,0.0,1.0
2025-09-29,2.09,2.14,2.07,2.09,77480,2.09,2.14,2.07,2.09,77480,0.0,1.0
2025-09-30,2.1,2.14,2.08,2.08,94386,2.1,2.14,2.08,2.08,94386,0.0,1.0
2025-10-01,2.15,2.17,2.11,2.11,90905,2.15,2.17,2.11,2.11,90905,0.0,1.0
2025-10-02,2.15,2.18,2.105,2.16,98633,2.15,2.18,2.105,2.16,98633,0.0,1.0
2025-10-03,2.18,2.21,2.14,2.15,112416,2.18,2.21,2.14,2.15,112416,0.0,1.0
2025-10-06,2.25,2.28,2.15,2.23,314967,2.25,2.28,2.15,2.23,314967,0.0,1.0
2025-10-07,2.245,2.27,2.21,2.26,237925,2.245,2.27,2.21,2.26,237925,0.0,1.0
2025-10-08,2.29,2.3,2.19,2.26,141977,2.29,2.3,2.19,2.26,141977,0.0,1.0
2025-10-09,2.23,2.28,2.21,2.28,115672,2.23,2.28,2.21,2.28,115672,0.0,1.0
2025-10-10,2.12,2.2685,2.095,2.23,161023,2.12,2.2685,2.095,2.23,161023,0.0,1.0
2025-10-13,2.12,2.19,2.07,2.19,184936,2.12,2.19,2.07,2.19,184936,0.0,1.0
2025-10-14,2.06,2.1,2.05,2.1,87401,2.06,2.1,2.05,2.1,87401,0.0,1.0
2025-10-15,2.05,2.1,2.05,2.06,120821,2.05,2.1,2.05,2.06,120821,0.0,1.0
2025-10-16,2.12,2.2799,2.03,2.08,1286691,2.12,2.2799,2.03,2.08,1286691,0.0,1.0
2025-10-17,2.03,2.11,2.01,2.1,165818,2.03,2.11,2.01,2.1,165818,0.0,1.0
2025-10-20,2.05,2.075,2.04,2.06,73610,2.05,2.075,2.04,2.06,73610,0.0,1.0
2025-10-21,2.13,2.2,2.02,2.06,268691,2.13,2.2,2.02,2.06,268691,0.0,1.0
2025-10-22,2.07,2.11,2.06,2.1,118320,2.07,2.11,2.06,2.1,118320,0.0,1.0
2025-10-23,2.09,2.1196,2.03,2.08,127471,2.09,2.1196,2.03,2.08,127471,0.0,1.0
2025-10-24,2.11,2.1393,2.05,2.11,81747,2.11,2.1393,2.05,2.11,81747,0.0,1.0
2025-10-27,2.03,2.11,2.01,2.1,160132,2.03,2.11,2.01,2.1,160132,0.0,1.0
2025-10-28,2.03,2.08,2.02,2.02,82057,2.03,2.08,2.02,2.02,82057,0.0,1.0
2025-10-29,2.02,2.06,2.01,2.06,47765,2.02,2.06,2.01,2.06,47765,0.0,1.0
2025-10-30,1.93,2.019,1.9,2.01,158471,1.93,2.019,1.9,2.01,158471,0.0,1.0
2025-10-31,1.96,2.03,1.93,1.96,71815,1.96,2.03,1.93,1.96,71815,0.0,1.0
2025-11-03,1.92,1.98,1.9,1.96,59509,1.92,1.98,1.9,1.96,59509,0.0,1.0
2025-11-04,1.81,1.9592,1.8001,1.9,241377,1.81,1.9592,1.8001,1.9,241377,0.0,1.0
2025-11-05,1.84,1.8698,1.8,1.8,77691,1.84,1.8698,1.8,1.8,77691,0.0,1.0
2025-11-06,1.81,1.9097,1.8,1.86,37953,1.81,1.9097,1.8,1.86,37953,0.0,1.0
2025-11-07,1.83,1.9898,1.76,1.88,152200,1.83,1.9898,1.76,1.88,152200,0.0,1.0
2025-11-10,1.82,1.84,1.79,1.84,65524,1.82,1.84,1.79,1.84,65524,0.0,1.0
2025-11-11,1.94,1.94,1.81,1.81,77466,1.94,1.94,1.81,1.81,77466,0.0,1.0
2025-11-12,1.98,1.99,1.88,1.9,60822,1.98,1.99,1.88,1.9,60822,0.0,1.0
2025-11-13,1.89,2.01,1.88,2.0,162955,1.89,2.01,1.88,2.0,162955,0.0,1.0
2025-11-14,1.86,1.9692,1.8007,1.94,68135,1.86,1.9692,1.8007,1.94,68135,0.0,1.0
2025-11-17,1.81,1.9244,1.8,1.85,112190,1.81,1.9244,1.8,1.85,112190,0.0,1.0
2025-11-18,1.78,1.81,1.7559,1.8,59740,1.78,1.81,1.7559,1.8,59740,0.0,1.0
2025-11-19,1.71,1.84,1.65,1.78,222774,1.71,1.84,1.65,1.78,222774,0.0,1.0
2025-11-20,1.63,1.74,1.62,1.73,153201,1.63,1.74,1.62,1.73,153201,0.0,1.0
2025-11-21,1.68,1.685,1.61,1.64,87831,1.68,1.685,1.61,1.64,87831,0.0,1.0
2025-11-24,1.79,1.815,1.72,1.73,49175,1.79,1.815,1.72,1.73,49175,0.0,1.0
2025-11-25,1.77,1.83,1.74,1.79,33557,1.77,1.83,1.74,1.79,33557,0.0,1.0
2025-11-26,1.81,1.85,1.7,1.78,64119,1.81,1.85,1.7,1.78,64119,0.0,1.0