date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-22,22.9,24.0,22.2,23.2,1239722,229.0,240.0,222.0,232.0,123972.2,0.0,1.0
2014-10-23,28.5,28.5,23.225,23.68,175095,285.0,285.0,232.25,236.8,17509.5,0.0,1.0
2014-10-24,27.0,27.0,24.71,25.53,177993,270.0,270.0,247.1,255.3,17799.3,0.0,1.0
2014-10-27,26.51,26.77,25.0,25.05,252741,265.1,267.7,250.0,250.5,25274.1,0.0,1.0
2014-10-28,25.5,25.79,24.82,24.85,199360,255.0,257.9,248.2,248.5,19936,0.0,1.0
2014-10-29,24.99,25.37,24.53,24.77,320811,249.9,253.7,245.3,247.7,32081.1,0.0,1.0
2014-10-30,25.05,25.36,24.64,24.75,78634,250.5,253.6,246.4,247.5,7863.4,0.0,1.0
2014-10-31,25.26,25.46,24.01,24.19,233721,252.6,254.6,240.1,241.9,23372.1,0.0,1.0
2014-11-03,25.28,25.63,24.96,25.63,100550,252.8,256.3,249.6,256.3,10055,0.0,1.0
2014-11-04,25.0,25.19,24.67,24.74,71721,250.0,251.9,246.7,247.4,7172.1,0.0,1.0
2014-11-05,25.18,25.18,24.8501,24.99,131653,251.8,251.8,248.501,249.9,13165.3,0.0,1.0
2014-11-06,24.31,24.97,24.1001,24.89,38223,243.1,249.7,241.001,248.9,3822.3,0.0,1.0
2014-11-07,23.74,24.39,23.2,24.39,37492,237.4,243.9,232.0,243.9,3749.2,0.0,1.0
2014-11-10,23.71,24.91,23.29,23.73,35632,237.1,249.1,232.9,237.3,3563.2,0.0,1.0
2014-11-11,24.25,24.37,23.66,23.96,34826,242.5,243.7,236.6,239.6,3482.6,0.0,1.0
2014-11-12,23.53,24.07,23.4,23.765,86139,235.3,240.7,234.0,237.65,8613.9,0.0,1.0
2014-11-13,24.75,25.34,23.8,23.84,58377,247.5,253.4,238.0,238.4,5837.7,0.0,1.0
2014-11-14,24.17,24.57,23.89,24.57,15627,241.7,245.7,238.9,245.7,1562.7,0.0,1.0
2014-11-17,24.54,24.74,24.02,24.05,44831,245.4,247.4,240.2,240.5,4483.1,0.0,1.0
2014-11-18,24.99,24.99,24.49,24.51,25659,249.9,249.9,244.9,245.1,2565.9,0.0,1.0
2014-11-19,25.38,25.49,24.7,25.1,58306,253.8,254.9,247.0,251.0,5830.6,0.0,1.0
2014-11-20,25.58,25.6,24.88,25.1,21697,255.8,256.0,248.8,251.0,2169.7,0.0,1.0
2014-11-21,25.43,25.98,25.14,25.14,98238,254.3,259.8,251.4,251.4,9823.8,0.0,1.0
2014-11-24,25.6,25.8,25.07,25.32,24288,256.0,258.0,250.7,253.2,2428.8,0.0,1.0
2014-11-25,25.51,25.67,25.16,25.56,52917,255.1,256.7,251.6,255.6,5291.7,0.0,1.0
2014-11-26,25.55,25.55,24.97,25.29,32770,255.5,255.5,249.7,252.9,3277,0.0,1.0
2014-11-28,25.57,25.78,25.17,25.34,19646,255.7,257.8,251.7,253.4,1964.6,0.0,1.0
2014-12-01,25.42,25.67,25.207,25.39,80000,254.2,256.7,252.07,253.9,8000,0.0,1.0
2014-12-02,26.47,27.04,25.42,25.48,65202,264.7,270.4,254.2,254.8,6520.2,0.0,1.0
2014-12-03,26.16,26.73,26.12,26.5,37695,261.6,267.3,261.2,265.0,3769.5,0.0,1.0
2014-12-04,26.09,26.44,25.91,26.28,19467,260.9,264.4,259.1,262.8,1946.7,0.0,1.0
2014-12-05,25.99,26.1,25.58,26.09,39928,259.9,261.0,255.8,260.9,3992.8,0.0,1.0
2014-12-08,26.6,26.94,25.94,26.0,38217,266.0,269.4,259.4,260.0,3821.7,0.0,1.0
2014-12-09,26.18,26.19,25.16,25.78,128520,261.8,261.9,251.6,257.8,12852,0.0,1.0
2014-12-10,25.99,26.35,25.835,26.04,77731,259.9,263.5,258.35,260.4,7773.1,0.0,1.0
2014-12-11,26.75,27.2,25.48,25.63,81698,267.5,272.0,254.8,256.3,8169.8,0.0,1.0
2014-12-12,27.02,27.59,26.0805,26.28,86976,270.2,275.9,260.805,262.8,8697.6,0.0,1.0
2014-12-15,26.34,27.19,26.03,26.75,117604,263.4,271.9,260.3,267.5,11760.4,0.0,1.0
2014-12-16,25.91,26.09,25.52,26.09,92050,259.1,260.9,255.2,260.9,9205,0.0,1.0
2014-12-17,26.31,26.57,26.14,26.23,34639,263.1,265.7,261.4,262.3,3463.9,0.0,1.0
2014-12-18,26.44,26.4699,25.9,25.9,37566,264.4,264.699,259.0,259.0,3756.6,0.0,1.0
2014-12-19,27.18,27.27,26.395,26.88,44502,271.8,272.7,263.95,268.8,4450.2,0.0,1.0
2014-12-22,27.04,27.445,26.77,27.31,40985,270.4,274.45,267.7,273.1,4098.5,0.0,1.0
2014-12-23,26.15,27.44,26.13,27.44,65860,261.5,274.4,261.3,274.4,6586,0.0,1.0
2014-12-24,26.81,26.87,26.45,26.6,27998,268.1,268.7,264.5,266.0,2799.8,0.0,1.0
2014-12-26,27.11,27.16,26.72,26.86,35658,271.1,271.6,267.2,268.6,3565.8,0.0,1.0
2014-12-29,26.59,26.95,26.59,26.75,44355,265.9,269.5,265.9,267.5,4435.5,0.0,1.0
2014-12-30,26.81,26.97,26.369,26.49,23974,268.1,269.7,263.69,264.9,2397.4,0.0,1.0
2014-12-31,27.12,27.3,26.62,26.99,48572,271.2,273.0,266.2,269.9,4857.2,0.0,1.0
2015-01-02,28.2,28.4,27.13,27.13,94330,282.0,284.0,271.3,271.3,9433,0.0,1.0
2015-01-05,27.51,27.89,27.4,27.68,18594,275.1,278.9,274.0,276.8,1859.4,0.0,1.0
2015-01-06,26.77,27.2,26.67,26.87,24934,267.7,272.0,266.7,268.7,2493.4,0.0,1.0
2015-01-07,26.65,26.9,25.6,26.43,35965,266.5,269.0,256.0,264.3,3596.5,0.0,1.0
2015-01-08,27.11,27.25,26.6,26.61,32439,271.1,272.5,266.0,266.1,3243.9,0.0,1.0
2015-01-09,27.12,27.13,26.69,26.73,11912,271.2,271.3,266.9,267.3,1191.2,0.0,1.0
2015-01-12,26.87,27.43,26.74,27.43,67697,268.7,274.3,267.4,274.3,6769.7,0.0,1.0
2015-01-13,26.86,27.22,26.73,26.73,17638,268.6,272.2,267.3,267.3,1763.8,0.0,1.0
2015-01-14,27.45,27.51,26.62,26.75,51629,274.5,275.1,266.2,267.5,5162.9,0.0,1.0
2015-01-15,26.88,27.05,26.7,26.88,21041,268.8,270.5,267.0,268.8,2104.1,0.0,1.0
2015-01-16,26.81,27.07,26.3711,26.47,137204,268.1,270.7,263.711,264.7,13720.4,0.0,1.0
2015-01-20,25.76,26.94,25.74,26.94,75852,257.6,269.4,257.4,269.4,7585.2,0.0,1.0
2015-01-21,25.55,26.3,24.89,25.15,123429,255.5,263.0,248.9,251.5,12342.9,0.0,1.0
2015-01-22,25.7,26.22,25.12,25.14,150307,257.0,262.2,251.2,251.4,15030.7,0.0,1.0
2015-01-23,25.43,25.49,25.14,25.24,57658,254.3,254.9,251.4,252.4,5765.8,0.0,1.0
2015-01-26,25.44,25.74,25.25,25.35,12757,254.4,257.4,252.5,253.5,1275.7,0.0,1.0
2015-01-27,25.94,25.94,25.45,25.45,28815,259.4,259.4,254.5,254.5,2881.5,0.0,1.0
2015-01-28,25.49,26.21,25.46,25.72,109895,254.9,262.1,254.6,257.2,10989.5,0.0,1.0
2015-01-29,24.9,25.115,24.375,24.645,84682,249.0,251.15,243.75,246.45,8468.2,0.0,1.0
2015-01-30,24.29,24.67,24.0,24.13,68329,242.9,246.7,240.0,241.3,6832.9,0.0,1.0
2015-02-02,23.61,26.0,23.16,23.46,233922,236.1,260.0,231.6,234.6,23392.2,0.0,1.0
2015-02-03,23.26,23.6,22.91,23.13,299393,232.6,236.0,229.1,231.3,29939.3,0.0,1.0
2015-02-04,23.01,23.32,22.88,22.99,73450,230.1,233.2,228.8,229.9,7345,0.0,1.0
2015-02-05,22.77,22.85,22.388,22.78,110529,227.7,228.5,223.88,227.8,11052.9,0.0,1.0
2015-02-06,21.86,22.35,21.5,22.19,303856,218.6,223.5,215.0,221.9,30385.6,0.0,1.0
2015-02-09,22.69,22.82,21.76,21.84,66038,226.9,228.2,217.6,218.4,6603.8,0.0,1.0
2015-02-10,22.93,23.18,22.53,22.53,100792,229.3,231.8,225.3,225.3,10079.2,0.0,1.0
2015-02-11,22.37,22.68,22.23,22.38,33137,223.7,226.8,222.3,223.8,3313.7,0.0,1.0
2015-02-12,22.68,22.68,22.24,22.38,27684,226.8,226.8,222.4,223.8,2768.4,0.0,1.0
2015-02-13,22.15,22.41,21.81,21.85,72824,221.5,224.1,218.1,218.5,7282.4,0.0,1.0
2015-02-17,23.03,23.21,22.79,22.83,29457,230.3,232.1,227.9,228.3,2945.7,0.0,1.0
2015-02-18,23.25,23.25,22.6501,22.73,45210,232.5,232.5,226.501,227.3,4521,0.0,1.0
2015-02-19,23.25,23.25,22.73,22.73,46747,232.5,232.5,227.3,227.3,4674.7,0.0,1.0
2015-02-20,23.34,23.44,22.78,22.93,74961,233.4,234.4,227.8,229.3,7496.1,0.0,1.0
2015-02-23,23.62,23.96,23.05,23.14,251178,236.2,239.6,230.5,231.4,25117.8,0.0,1.0
2015-02-24,23.32,23.71,23.02,23.63,311220,233.2,237.1,230.2,236.3,31122,0.0,1.0
2015-02-25,22.45,22.805,22.24,22.56,222330,224.5,228.05,222.4,225.6,22233,0.0,1.0
2015-02-26,22.05,22.32,21.79,22.32,185724,220.5,223.2,217.9,223.2,18572.4,0.0,1.0
2015-02-27,21.67,22.11,21.58,21.94,180857,216.7,221.1,215.8,219.4,18085.7,0.0,1.0
2015-03-02,21.85,22.11,21.22,21.97,194324,218.5,221.1,212.2,219.7,19432.4,0.0,1.0
2015-03-03,21.42,21.7,21.175,21.7,99243,214.2,217.0,211.75,217.0,9924.3,0.0,1.0
2015-03-04,21.16,21.515,21.05,21.44,24947,211.6,215.15,210.5,214.4,2494.7,0.0,1.0
2015-03-05,21.19,21.47,21.12,21.29,39551,211.9,214.7,211.2,212.9,3955.1,0.0,1.0
2015-03-06,20.84,21.24,20.74,21.06,141919,208.4,212.4,207.4,210.6,14191.9,0.0,1.0
2015-03-09,21.23,21.27,20.953,20.96,178553,212.3,212.7,209.53,209.6,17855.3,0.0,1.0
2015-03-10,20.88,21.4,20.88,21.06,137541,208.8,214.0,208.8,210.6,13754.1,0.0,1.0
2015-03-11,20.8,21.15,20.65,20.71,408605,208.0,211.5,206.5,207.1,40860.5,0.0,1.0
2015-03-12,20.66,20.96,20.59,20.81,103029,206.6,209.6,205.9,208.1,10302.9,0.0,1.0
2015-03-13,20.62,20.73,20.2601,20.53,504496,206.2,207.3,202.601,205.3,50449.6,0.0,1.0
2015-03-16,21.25,21.27,20.71,21.0,188603,212.5,212.7,207.1,210.0,18860.3,0.0,1.0
2015-03-17,21.25,21.43,21.05,21.07,246878,212.5,214.3,210.5,210.7,24687.8,0.0,1.0
2015-03-18,22.77,22.81,21.73,21.78,938328,227.7,228.1,217.3,217.8,93832.8,0.0,1.0
2015-03-19,22.59,22.67,22.07,22.17,204412,225.9,226.7,220.7,221.7,20441.2,0.0,1.0
2015-03-20,23.82,24.07,22.78,22.86,225728,238.2,240.7,227.8,228.6,22572.8,0.0,1.0
2015-03-23,23.63,23.78,23.05,23.54,165734,236.3,237.8,230.5,235.4,16573.4,0.0,1.0
2015-03-24,23.42,23.62,23.05,23.51,330341,234.2,236.2,230.5,235.1,33034.1,0.0,1.0
2015-03-25,23.72,23.79,23.15,23.4,424525,237.2,237.9,231.5,234.0,42452.5,0.0,1.0
2015-03-26,23.31,23.44,21.48,21.52,282415,233.1,234.4,214.8,215.2,28241.5,0.0,1.0
2015-03-27,23.12,23.58,22.6,23.58,143884,231.2,235.8,226.0,235.8,14388.4,0.0,1.0
2015-03-30,23.24,23.56,22.794,22.86,68868,232.4,235.6,227.94,228.6,6886.8,0.0,1.0
2015-03-31,23.36,23.46,22.74,22.88,143274,233.6,234.6,227.4,228.8,14327.4,0.0,1.0
2015-04-01,23.33,23.47,23.02,23.25,182143,233.3,234.7,230.2,232.5,18214.3,0.0,1.0
2015-04-02,24.69,24.91,23.22,23.25,279888,246.9,249.1,232.2,232.5,27988.8,0.0,1.0
2015-04-06,24.47,25.15,24.334,24.68,54977,244.7,251.5,243.34,246.8,5497.7,0.0,1.0
2015-04-07,24.34,24.477,23.9,24.04,101461,243.4,244.77,239.0,240.4,10146.1,0.0,1.0
2015-04-08,26.0,26.04,24.38,24.39,548781,260.0,260.4,243.8,243.9,54878.1,0.0,1.0
2015-04-09,27.44,27.99,26.4016,26.8,327461,274.4,279.9,264.016,268.0,32746.1,0.0,1.0
2015-04-10,26.58,27.25,26.35,26.68,179298,265.8,272.5,263.5,266.8,17929.8,0.0,1.0
2015-04-13,25.32,26.03,25.1,26.01,1146672,253.2,260.3,251.0,260.1,114667.2,0.0,1.0
2015-04-14,25.42,25.96,25.26,25.26,118963,254.2,259.6,252.6,252.6,11896.3,0.0,1.0
2015-04-15,25.45,25.72,25.31,25.55,81054,254.5,257.2,253.1,255.5,8105.4,0.0,1.0
2015-04-16,25.47,25.7,25.35,25.59,30620,254.7,257.0,253.5,255.9,3062,0.0,1.0
2015-04-17,25.02,25.49,24.81,25.49,38657,250.2,254.9,248.1,254.9,3865.7,0.0,1.0
2015-04-20,25.35,25.54,24.873,25.24,64685,253.5,255.4,248.73,252.4,6468.5,0.0,1.0
2015-04-21,25.67,25.84,25.51,25.51,106078,256.7,258.4,255.1,255.1,10607.8,0.0,1.0
2015-04-22,25.66,25.935,25.6,25.78,40941,256.6,259.35,256.0,257.8,4094.1,0.0,1.0
2015-04-23,25.875,25.95,25.51,25.51,22380,258.75,259.5,255.1,255.1,2238,0.0,1.0
2015-04-24,26.29,26.34,25.78,26.03,46068,262.9,263.4,257.8,260.3,4606.8,0.0,1.0
2015-04-27,25.61,26.31,25.57,26.15,28355,256.1,263.1,255.7,261.5,2835.5,0.0,1.0
2015-04-28,25.82,26.04,25.63,25.65,49835,258.2,260.4,256.3,256.5,4983.5,0.0,1.0
2015-04-29,26.02,26.28,25.715,25.73,157720,260.2,262.8,257.15,257.3,15772,0.0,1.0
2015-04-30,25.06,25.96,24.95,25.95,60035,250.6,259.6,249.5,259.5,6003.5,0.0,1.0
2015-05-01,25.26,25.48,25.11,25.43,22099,252.6,254.8,251.1,254.3,2209.9,0.0,1.0
2015-05-04,27.22,27.29,26.6,26.9,145341,272.2,272.9,266.0,269.0,14534.1,0.0,1.0
2015-05-05,26.28,27.109,26.26,27.08,80858,262.8,271.09,262.6,270.8,8085.8,0.0,1.0
2015-05-06,25.54,26.07,25.47,26.07,116486,255.4,260.7,254.7,260.7,11648.6,0.0,1.0
2015-05-07,25.38,25.57,25.16,25.57,27442,253.8,255.7,251.6,255.7,2744.2,0.0,1.0
2015-05-08,25.21,25.67,25.14,25.35,34486,252.1,256.7,251.4,253.5,3448.6,0.0,1.0
2015-05-11,25.21,25.3,25.0,25.04,35644,252.1,253.0,250.0,250.4,3564.4,0.0,1.0
2015-05-12,25.59,25.62,25.09,25.4,44339,255.9,256.2,250.9,254.0,4433.9,0.0,1.0
2015-05-13,25.72,26.06,25.56,25.93,37093,257.2,260.6,255.6,259.3,3709.3,0.0,1.0
2015-05-14,25.52,25.68,25.1,25.68,25025,255.2,256.8,251.0,256.8,2502.5,0.0,1.0
2015-05-15,25.52,25.79,25.31,25.79,35309,255.2,257.9,253.1,257.9,3530.9,0.0,1.0
2015-05-18,25.32,25.4,25.124,25.28,35295,253.2,254.0,251.24,252.8,3529.5,0.0,1.0
2015-05-19,25.43,25.44,25.0,25.22,37850,254.3,254.4,250.0,252.2,3785,0.0,1.0
2015-05-20,25.6,25.66,25.2772,25.2772,18660,256.0,256.6,252.772,252.772,1866,0.0,1.0
2015-05-21,25.09,25.35,24.94,25.33,545986,250.9,253.5,249.4,253.3,54598.6,0.0,1.0
2015-05-22,24.66,25.2,24.6299,24.91,98361,246.6,252.0,246.299,249.1,9836.1,0.0,1.0
2015-05-26,23.76,24.91,23.75,24.91,33299,237.6,249.1,237.5,249.1,3329.9,0.0,1.0
2015-05-27,23.75,23.85,23.64,23.85,38069,237.5,238.5,236.4,238.5,3806.9,0.0,1.0
2015-05-28,23.8,24.04,23.56,23.97,56044,238.0,240.4,235.6,239.7,5604.4,0.0,1.0
2015-05-29,23.54,23.87,23.4,23.76,27315,235.4,238.7,234.0,237.6,2731.5,0.0,1.0
2015-06-01,23.06,23.78,23.05,23.78,35836,230.6,237.8,230.5,237.8,3583.6,0.0,1.0
2015-06-02,23.78,23.82,23.25,23.38,26035,237.8,238.2,232.5,233.8,2603.5,0.0,1.0
2015-06-03,23.92,24.39,23.71,23.88,98378,239.2,243.9,237.1,238.8,9837.8,0.0,1.0
2015-06-04,24.53,25.62,24.211,24.77,235363,245.3,256.2,242.11,247.7,23536.3,0.0,1.0
2015-06-05,23.75,24.5,23.68,24.5,41717,237.5,245.0,236.8,245.0,4171.7,0.0,1.0
2015-06-08,26.1,26.44,24.42,24.54,201264,261.0,264.4,244.2,245.4,20126.4,0.0,1.0
2015-06-09,27.05,27.24,26.0,26.56,185874,270.5,272.4,260.0,265.6,18587.4,0.0,1.0
2015-06-10,27.71,27.71,26.8201,26.93,224762,277.1,277.1,268.201,269.3,22476.2,0.0,1.0
2015-06-11,27.67,27.71,26.65,27.5,94669,276.7,277.1,266.5,275.0,9466.9,0.0,1.0
2015-06-12,27.27,27.48,26.52,26.52,258111,272.7,274.8,265.2,265.2,25811.1,0.0,1.0
2015-06-15,27.24,27.45,26.45,26.78,228108,272.4,274.5,264.5,267.8,22810.8,0.0,1.0
2015-06-16,27.12,27.44,26.235,26.4,251436,271.2,274.4,262.35,264.0,25143.6,0.0,1.0
2015-06-17,27.22,27.62,26.62,26.62,216255,272.2,276.2,266.2,266.2,21625.5,0.0,1.0
2015-06-18,27.4,27.96,26.83,26.83,86061,274.0,279.6,268.3,268.3,8606.1,0.0,1.0
2015-06-19,26.51,26.9,26.275,26.29,337192,265.1,269.0,262.75,262.9,33719.2,0.0,1.0
2015-06-22,27.49,27.68,26.91,26.91,123104,274.9,276.8,269.1,269.1,12310.4,0.0,1.0
2015-06-23,27.48,27.65,27.25,27.25,139847,274.8,276.5,272.5,272.5,13984.7,0.0,1.0
2015-06-24,28.0,28.24,27.48,27.5,187759,280.0,282.4,274.8,275.0,18775.9,0.0,1.0
2015-06-25,28.17,28.54,27.9262,27.99,74533,281.7,285.4,279.262,279.9,7453.3,0.0,1.0
2015-06-26,29.38,29.73,28.03,28.05,178655,293.8,297.3,280.3,280.5,17865.5,0.0,1.0
2015-06-29,29.15,29.65,28.4901,28.61,180536,291.5,296.5,284.901,286.1,18053.6,0.0,1.0
2015-06-30,29.78,30.04,28.75,29.44,239668,297.8,300.4,287.5,294.4,23966.8,0.0,1.0
2015-07-01,30.4,32.49,30.12,30.7,293541,304.0,324.9,301.2,307.0,29354.1,0.0,1.0
2015-07-02,30.51,30.895,30.03,30.15,140572,305.1,308.95,300.3,301.5,14057.2,0.0,1.0
2015-07-06,30.6,30.8,29.54,29.76,161041,306.0,308.0,295.4,297.6,16104.1,0.0,1.0
2015-07-07,32.44,32.48,31.595,31.68,207334,324.4,324.8,315.95,316.8,20733.4,0.0,1.0
2015-07-08,32.0,33.2899,31.26,32.93,246566,320.0,332.899,312.6,329.3,24656.6,0.0,1.0
2015-07-09,32.32,33.0,31.68,31.83,119788,323.2,330.0,316.8,318.3,11978.8,0.0,1.0
2015-07-10,35.36,35.36,33.87,34.12,154248,353.6,353.6,338.7,341.2,15424.8,0.0,1.0
2015-07-13,36.85,37.29,35.08,36.21,323058,368.5,372.9,350.8,362.1,32305.8,0.0,1.0
2015-07-14,38.37,38.43,36.92,36.92,188678,383.7,384.3,369.2,369.2,18867.8,0.0,1.0
2015-07-15,41.51,42.63,38.46,38.94,3168364,415.1,426.3,384.6,389.4,316836.4,0.0,1.0
2015-07-16,41.1,42.06,40.7,40.93,568713,411.0,420.6,407.0,409.3,56871.3,0.0,1.0
2015-07-17,41.94,42.25,40.26,40.99,393660,419.4,422.5,402.6,409.9,39366,0.0,1.0
2015-07-20,41.72,43.28,41.42,43.28,225796,417.2,432.8,414.2,432.8,22579.6,0.0,1.0
2015-07-21,41.87,42.36,41.34,41.71,167100,418.7,423.6,413.4,417.1,16710,0.0,1.0
2015-07-22,42.73,43.37,41.0381,42.16,267343,427.3,433.7,410.381,421.6,26734.3,0.0,1.0
2015-07-23,42.87,43.07,42.2707,42.3,150221,428.7,430.7,422.707,423.0,15022.1,0.0,1.0
2015-07-24,42.54,43.23,42.19,42.61,131313,425.4,432.3,421.9,426.1,13131.3,0.0,1.0
2015-07-27,41.93,42.625,41.5,41.96,134727,419.3,426.25,415.0,419.6,13472.7,0.0,1.0
2015-07-28,42.56,43.315,42.115,42.51,167896,425.6,433.15,421.15,425.1,16789.6,0.0,1.0
2015-07-29,43.47,43.49,42.45,43.29,219569,434.7,434.9,424.5,432.9,21956.9,0.0,1.0
2015-07-30,42.96,43.35,41.98,43.34,111901,429.6,433.5,419.8,433.4,11190.1,0.0,1.0
2015-07-31,43.59,43.9599,43.19,43.39,76415,435.9,439.599,431.9,433.9,7641.5,0.0,1.0
2015-08-03,44.37,44.759,44.01,44.5,213920,443.7,447.59,440.1,445.0,21392,0.0,1.0
2015-08-04,43.32,44.51,43.23,44.28,118959,433.2,445.1,432.3,442.8,11895.9,0.0,1.0
2015-08-05,43.09,43.92,43.01,43.84,89999,430.9,439.2,430.1,438.4,8999.9,0.0,1.0
2015-08-06,41.97,43.27,41.42,42.6,81010,419.7,432.7,414.2,426.0,8101,0.0,1.0
2015-08-07,39.62,41.65,38.01,41.65,336115,396.2,416.5,380.1,416.5,33611.5,0.0,1.0
2015-08-10,40.45,40.7,39.49,39.49,113598,404.5,407.0,394.9,394.9,11359.8,0.0,1.0
2015-08-11,40.59,41.75,40.11,40.19,173281,405.9,417.5,401.1,401.9,17328.1,0.0,1.0
2015-08-12,40.36,40.53,38.88,40.15,92427,403.6,405.3,388.8,401.5,9242.7,0.0,1.0
2015-08-13,39.95,41.03,39.87,40.2,78964,399.5,410.3,398.7,402.0,7896.4,0.0,1.0
2015-08-14,40.14,40.54,39.43,40.06,92073,401.4,405.4,394.3,400.6,9207.3,0.0,1.0
2015-08-17,42.07,42.4,40.11,40.11,102778,420.7,424.0,401.1,401.1,10277.8,0.0,1.0
2015-08-18,43.69,44.63,42.71,42.91,140771,436.9,446.3,427.1,429.1,14077.1,0.0,1.0
2015-08-19,42.92,43.46,41.75,43.46,124745,429.2,434.6,417.5,434.6,12474.5,0.0,1.0
2015-08-20,40.38,42.37,40.33,42.21,113198,403.8,423.7,403.3,422.1,11319.8,0.0,1.0
2015-08-21,38.55,40.46,38.4,39.35,181101,385.5,404.6,384.0,393.5,18110.1,0.0,1.0
2015-08-24,36.5,38.66,34.2486,34.71,213658,365.0,386.6,342.486,347.1,21365.8,0.0,1.0
2015-08-25,36.86,39.32,36.85,39.22,165081,368.6,393.2,368.5,392.2,16508.1,0.0,1.0
2015-08-26,39.21,39.29,37.31,37.31,96537,392.1,392.9,373.1,373.1,9653.7,0.0,1.0
2015-08-27,41.33,41.98,38.55,38.83,243414,413.3,419.8,385.5,388.3,24341.4,0.0,1.0
2015-08-28,41.26,41.41,40.64,40.8,90476,412.6,414.1,406.4,408.0,9047.6,0.0,1.0
2015-08-31,39.03,41.625,38.89,40.77,235603,390.3,416.25,388.9,407.7,23560.3,0.0,1.0
2015-09-01,38.45,38.685,37.62,38.51,179798,384.5,386.85,376.2,385.1,17979.8,0.0,1.0
2015-09-02,38.45,38.49,37.44,38.26,158316,384.5,384.9,374.4,382.6,15831.6,0.0,1.0
2015-09-03,37.75,37.9,36.98,37.46,124541,377.5,379.0,369.8,374.6,12454.1,0.0,1.0
2015-09-04,36.41,37.37,36.39,37.37,131238,364.1,373.7,363.9,373.7,13123.8,0.0,1.0
2015-09-08,37.99,38.27,36.1001,37.0,149733,379.9,382.7,361.001,370.0,14973.3,0.0,1.0
2015-09-09,36.5,38.27,36.5,38.27,90435,365.0,382.7,365.0,382.7,9043.5,0.0,1.0
2015-09-10,36.6,37.27,35.96,36.58,119574,366.0,372.7,359.6,365.8,11957.4,0.0,1.0
2015-09-11,37.21,37.3,35.85,35.85,75767,372.1,373.0,358.5,358.5,7576.7,0.0,1.0
2015-09-14,37.59,37.78,36.095,36.2,158936,375.9,377.8,360.95,362.0,15893.6,0.0,1.0
2015-09-15,40.2,40.9,38.93,39.17,174925,402.0,409.0,389.3,391.7,17492.5,0.0,1.0
2015-09-16,40.59,41.64,39.32,39.82,175090,405.9,416.4,393.2,398.2,17509,0.0,1.0
2015-09-17,41.27,41.47,40.29,40.64,122390,412.7,414.7,402.9,406.4,12239,0.0,1.0
2015-09-18,41.43,42.255,40.1719,40.46,127733,414.3,422.55,401.719,404.6,12773.3,0.0,1.0
2015-09-21,41.18,43.23,40.55,41.89,127509,411.8,432.3,405.5,418.9,12750.9,0.0,1.0
2015-09-22,41.29,41.81,40.0101,41.63,149892,412.9,418.1,400.101,416.3,14989.2,0.0,1.0
2015-09-23,41.25,41.88,40.92,41.77,109310,412.5,418.8,409.2,417.7,10931,0.0,1.0
2015-09-24,41.42,41.6075,40.3,40.99,90310,414.2,416.075,403.0,409.9,9031,0.0,1.0
2015-09-25,39.35,42.25,38.775,42.24,246366,393.5,422.5,387.75,422.4,24636.6,0.0,1.0
2015-09-28,36.53,39.39,36.4,39.28,250298,365.3,393.9,364.0,392.8,25029.8,0.0,1.0
2015-09-29,34.38,37.32,34.05,37.32,359261,343.8,373.2,340.5,373.2,35926.1,0.0,1.0
2015-09-30,35.59,36.33,34.36,35.99,211080,355.9,363.3,343.6,359.9,21108,0.0,1.0
2015-10-01,35.64,35.89,34.04,35.45,193351,356.4,358.9,340.4,354.5,19335.1,0.0,1.0
2015-10-02,36.79,36.95,34.41,34.98,148811,367.9,369.5,344.1,349.8,14881.1,0.0,1.0
2015-10-05,38.56,39.84,37.01,39.84,438541,385.6,398.4,370.1,398.4,43854.1,0.0,1.0
2015-10-06,36.45,37.7,34.9,37.47,300194,364.5,377.0,349.0,374.7,30019.4,0.0,1.0
2015-10-07,35.35,35.57,33.83,34.73,327548,353.5,355.7,338.3,347.3,32754.8,0.0,1.0
2015-10-08,35.0,35.58,34.49,34.77,596101,350.0,355.8,344.9,347.7,59610.1,0.0,1.0
2015-10-09,34.82,35.52,34.02,34.1,433670,348.2,355.2,340.2,341.0,43367,0.0,1.0
2015-10-12,34.03,35.07,33.88,35.07,96722,340.3,350.7,338.8,350.7,9672.2,0.0,1.0
2015-10-13,33.53,34.75,33.33,34.6,204855,335.3,347.5,333.3,346.0,20485.5,0.0,1.0
2015-10-14,33.68,34.39,33.04,33.69,132394,336.8,343.9,330.4,336.9,13239.4,0.0,1.0
2015-10-15,34.53,34.7,33.26,33.61,103874,345.3,347.0,332.6,336.1,10387.4,0.0,1.0
2015-10-16,33.54,34.58,33.18,34.2,179766,335.4,345.8,331.8,342.0,17976.6,0.0,1.0
2015-10-19,33.51,34.03,33.0001,33.52,87061,335.1,340.3,330.001,335.2,8706.1,0.0,1.0
2015-10-20,33.07,33.68,32.3,33.68,178908,330.7,336.8,323.0,336.8,17890.8,0.0,1.0
2015-10-21,32.97,33.95,32.21,33.77,128593,329.7,339.5,322.1,337.7,12859.3,0.0,1.0
2015-10-22,32.46,33.09,32.21,32.73,116079,324.6,330.9,322.1,327.3,11607.9,0.0,1.0
2015-10-23,33.53,33.87,32.96,33.01,206558,335.3,338.7,329.6,330.1,20655.8,0.0,1.0
2015-10-26,33.94,34.42,33.465,33.52,138578,339.4,344.2,334.65,335.2,13857.8,0.0,1.0
2015-10-27,34.61,34.73,33.93,33.93,292972,346.1,347.3,339.3,339.3,29297.2,0.0,1.0
2015-10-28,34.93,35.43,33.45,34.1,283518,349.3,354.3,334.5,341.0,28351.8,0.0,1.0
2015-10-29,34.73,35.51,34.47,34.47,264820,347.3,355.1,344.7,344.7,26482,0.0,1.0
2015-10-30,34.67,35.08,34.4,34.63,112490,346.7,350.8,344.0,346.3,11249,0.0,1.0
2015-11-02,36.29,36.58,34.67,34.84,360407,362.9,365.8,346.7,348.4,36040.7,0.0,1.0
2015-11-03,36.03,36.31,35.29,35.41,235805,360.3,363.1,352.9,354.1,23580.5,0.0,1.0
2015-11-04,35.99,36.32,35.33,35.42,317386,359.9,363.2,353.3,354.2,31738.6,0.0,1.0
2015-11-05,36.32,36.57,35.865,36.05,285530,363.2,365.7,358.65,360.5,28553,0.0,1.0
2015-11-06,36.78,36.99,35.89,35.96,166237,367.8,369.9,358.9,359.6,16623.7,0.0,1.0
2015-11-09,37.01,37.22,36.49,36.57,227081,370.1,372.2,364.9,365.7,22708.1,0.0,1.0
2015-11-10,36.94,37.3,36.35,36.4,209636,369.4,373.0,363.5,364.0,20963.6,0.0,1.0
2015-11-11,36.38,37.26,36.24,36.93,261737,363.8,372.6,362.4,369.3,26173.7,0.0,1.0
2015-11-12,34.83,35.71,34.52,35.71,114344,348.3,357.1,345.2,357.1,11434.4,0.0,1.0
2015-11-13,34.82,35.1,34.2,34.53,74890,348.2,351.0,342.0,345.3,7489,0.0,1.0
2015-11-16,33.78,34.74,33.78,34.45,91926,337.8,347.4,337.8,344.5,9192.6,0.0,1.0
2015-11-17,34.69,35.1,33.42,33.92,181707,346.9,351.0,334.2,339.2,18170.7,0.0,1.0
2015-11-18,36.07,37.22,35.17,36.66,119714,360.7,372.2,351.7,366.6,11971.4,0.0,1.0
2015-11-19,35.12,36.14,34.78,36.14,56251,351.2,361.4,347.8,361.4,5625.1,0.0,1.0
2015-11-20,34.72,35.05,34.15,34.2,86020,347.2,350.5,341.5,342.0,8602,0.0,1.0
2015-11-23,35.31,35.51,33.92,33.93,149144,353.1,355.1,339.2,339.3,14914.4,0.0,1.0
2015-11-24,34.9,35.28,34.37,34.46,98435,349.0,352.8,343.7,344.6,9843.5,0.0,1.0
2015-11-25,34.49,34.7,34.03,34.18,79306,344.9,347.0,340.3,341.8,7930.6,0.0,1.0
2015-11-27,34.86,35.27,34.83,34.9,64836,348.6,352.7,348.3,349.0,6483.6,0.0,1.0
2015-11-30,34.87,35.495,34.39,35.31,86718,348.7,354.95,343.9,353.1,8671.8,0.0,1.0
2015-12-01,35.02,35.35,34.7,35.11,92267,350.2,353.5,347.0,351.1,9226.7,0.0,1.0
2015-12-02,34.5,36.4,34.36,36.4,140283,345.0,364.0,343.6,364.0,14028.3,0.0,1.0
2015-12-03,35.54,36.71,34.93,36.6,273642,355.4,367.1,349.3,366.0,27364.2,0.0,1.0
2015-12-04,35.25,35.7,34.82,35.41,100914,352.5,357.0,348.2,354.1,10091.4,0.0,1.0
2015-12-07,34.3,35.14,34.06,35.13,82384,343.0,351.4,340.6,351.3,8238.4,0.0,1.0
2015-12-08,34.83,35.0,33.96,34.18,157420,348.3,350.0,339.6,341.8,15742,0.0,1.0
2015-12-09,33.04,34.7599,32.78,34.56,140965,330.4,347.599,327.8,345.6,14096.5,0.0,1.0
2015-12-10,33.08,33.11,32.35,32.83,117348,330.8,331.1,323.5,328.3,11734.8,0.0,1.0
2015-12-11,32.75,32.94,32.26,32.5,80296,327.5,329.4,322.6,325.0,8029.6,0.0,1.0
2015-12-14,34.07,34.28,32.795,32.92,264120,340.7,342.8,327.95,329.2,26412,0.0,1.0
2015-12-15,35.47,35.77,34.51,34.51,188509,354.7,357.7,345.1,345.1,18850.9,0.0,1.0
2015-12-16,35.64,35.69,35.09,35.21,89798,356.4,356.9,350.9,352.1,8979.8,0.0,1.0
2015-12-17,35.03,35.33,35.02,35.23,68043,350.3,353.3,350.2,352.3,6804.3,0.0,1.0
2015-12-18,34.45,35.23,34.39,34.83,669021,344.5,352.3,343.9,348.3,66902.1,0.0,1.0
2015-12-21,34.96,35.405,34.57,35.32,64689,349.6,354.05,345.7,353.2,6468.9,0.0,1.0
2015-12-22,34.54,35.15,34.25,35.15,48631,345.4,351.5,342.5,351.5,4863.1,0.0,1.0
2015-12-23,34.63,35.07,34.39,34.39,53762,346.3,350.7,343.9,343.9,5376.2,0.0,1.0
2015-12-24,34.79,35.15,34.73,34.73,32558,347.9,351.5,347.3,347.3,3255.8,0.0,1.0
2015-12-28,35.62,35.97,35.1,35.52,120056,356.2,359.7,351.0,355.2,12005.6,0.0,1.0
2015-12-29,36.35,36.62,35.81,35.81,87526,363.5,366.2,358.1,358.1,8752.6,0.0,1.0
2015-12-30,36.25,36.55,35.89,36.45,50744,362.5,365.5,358.9,364.5,5074.4,0.0,1.0
2015-12-31,36.31,36.67,36.14,36.29,51543,363.1,366.7,361.4,362.9,5154.3,0.0,1.0
2016-01-04,35.4,36.05,35.13,36.05,121223,354.0,360.5,351.3,360.5,12122.3,0.0,1.0
2016-01-05,35.92,35.98,34.87,35.0,82721,359.2,359.8,348.7,350.0,8272.1,0.0,1.0
2016-01-06,35.08,35.9,34.67,34.67,110129,350.8,359.0,346.7,346.7,11012.9,0.0,1.0
2016-01-07,33.52,34.36,32.87,32.98,126369,335.2,343.6,328.7,329.8,12636.9,0.0,1.0
2016-01-08,33.08,33.75,32.74,33.35,150596,330.8,337.5,327.4,333.5,15059.6,0.0,1.0
2016-01-11,30.21,32.42,29.54,32.42,230981,302.1,324.2,295.4,324.2,23098.1,0.0,1.0
2016-01-12,31.09,31.67,30.1601,30.55,201184,310.9,316.7,301.601,305.5,20118.4,0.0,1.0
2016-01-13,28.78,31.28,28.47,31.28,128338,287.8,312.8,284.7,312.8,12833.8,0.0,1.0
2016-01-14,28.25,28.47,26.9,28.41,154089,282.5,284.7,269.0,284.1,15408.9,0.0,1.0
2016-01-15,27.0,27.18,25.97,26.29,151569,270.0,271.8,259.7,262.9,15156.9,0.0,1.0
2016-01-19,25.21,26.69,25.0,26.15,243425,252.1,266.9,250.0,261.5,24342.5,0.0,1.0
2016-01-20,25.55,25.74,24.23,24.64,173572,255.5,257.4,242.3,246.4,17357.2,0.0,1.0
2016-01-21,25.18,25.75,24.85,25.54,210308,251.8,257.5,248.5,255.4,21030.8,0.0,1.0
2016-01-22,26.29,26.68,25.3,25.54,112763,262.9,266.8,253.0,255.4,11276.3,0.0,1.0
2016-01-25,27.07,27.4099,26.76,26.86,100030,270.7,274.099,267.6,268.6,10003,0.0,1.0
2016-01-26,26.82,27.25,26.57,27.07,97455,268.2,272.5,265.7,270.7,9745.5,0.0,1.0
2016-01-27,26.61,28.35,26.47,28.12,184030,266.1,283.5,264.7,281.2,18403,0.0,1.0
2016-01-28,25.58,26.65,25.45,26.63,113008,255.8,266.5,254.5,266.3,11300.8,0.0,1.0
2016-01-29,25.99,26.07,25.25,25.58,199803,259.9,260.7,252.5,255.8,19980.3,0.0,1.0
2016-02-01,26.63,26.66,25.9,26.3,88313,266.3,266.6,259.0,263.0,8831.3,0.0,1.0
2016-02-02,25.81,26.39,25.63,26.33,72455,258.1,263.9,256.3,263.3,7245.5,0.0,1.0
2016-02-03,26.12,26.13,24.91,25.97,157242,261.2,261.3,249.1,259.7,15724.2,0.0,1.0
2016-02-04,26.34,26.36,25.12,25.3,93748,263.4,263.6,251.2,253.0,9374.8,0.0,1.0
2016-02-05,24.26,25.83,24.23,25.75,226507,242.6,258.3,242.3,257.5,22650.7,0.0,1.0
2016-02-08,23.2,23.45,22.69,23.44,215163,232.0,234.5,226.9,234.4,21516.3,0.0,1.0
2016-02-09,23.02,23.5,22.5475,22.62,90581,230.2,235.0,225.475,226.2,9058.1,0.0,1.0
2016-02-10,23.14,23.45,22.7,23.38,85484,231.4,234.5,227.0,233.8,8548.4,0.0,1.0
2016-02-11,23.37,23.74,23.14,23.45,120993,233.7,237.4,231.4,234.5,12099.3,0.0,1.0
2016-02-12,23.32,23.58,22.75,23.56,152536,233.2,235.8,227.5,235.6,15253.6,0.0,1.0
2016-02-16,23.83,24.39,23.72,24.24,91362,238.3,243.9,237.2,242.4,9136.2,0.0,1.0
2016-02-17,25.24,25.98,24.8,25.06,150669,252.4,259.8,248.0,250.6,15066.9,0.0,1.0
2016-02-18,25.04,26.21,24.88,26.14,71095,250.4,262.1,248.8,261.4,7109.5,0.0,1.0
2016-02-19,25.61,25.67,24.37,24.82,31183,256.1,256.7,243.7,248.2,3118.3,0.0,1.0
2016-02-22,26.37,26.8899,26.22,26.49,51023,263.7,268.899,262.2,264.9,5102.3,0.0,1.0
2016-02-23,26.43,27.29,26.35,26.8,106993,264.3,272.9,263.5,268.0,10699.3,0.0,1.0
2016-02-24,26.03,26.5,25.92,26.5,120658,260.3,265.0,259.2,265.0,12065.8,0.0,1.0
2016-02-25,25.6,26.5099,25.58,26.27,79202,256.0,265.099,255.8,262.7,7920.2,0.0,1.0
2016-02-26,25.7,26.68,25.37,26.46,120718,257.0,266.8,253.7,264.6,12071.8,0.0,1.0
2016-02-29,25.15,26.33,25.13,26.32,312251,251.5,263.3,251.3,263.2,31225.1,0.0,1.0
2016-03-01,26.08,26.2,25.66,25.93,277587,260.8,262.0,256.6,259.3,27758.7,0.0,1.0
2016-03-02,25.97,26.08,25.52,25.95,58106,259.7,260.8,255.2,259.5,5810.6,0.0,1.0
2016-03-03,25.27,25.87,24.94,25.87,72059,252.7,258.7,249.4,258.7,7205.9,0.0,1.0
2016-03-04,26.15,26.69,25.0,25.56,471845,261.5,266.9,250.0,255.6,47184.5,0.0,1.0
2016-03-07,30.11,30.55,27.2001,27.57,786452,301.1,305.5,272.001,275.7,78645.2,0.0,1.0
2016-03-08,29.61,30.37,29.08,30.26,346321,296.1,303.7,290.8,302.6,34632.1,0.0,1.0
2016-03-09,30.03,30.13,28.98,29.37,278400,300.3,301.3,289.8,293.7,27840,0.0,1.0
2016-03-10,30.25,30.61,29.895,30.38,98488,302.5,306.1,298.95,303.8,9848.8,0.0,1.0
2016-03-11,30.85,31.01,30.31,30.58,83958,308.5,310.1,303.1,305.8,8395.8,0.0,1.0
2016-03-14,32.03,32.32,31.42,31.5,131692,320.3,323.2,314.2,315.0,13169.2,0.0,1.0
2016-03-15,30.62,31.69,30.53,31.69,94743,306.2,316.9,305.3,316.9,9474.3,0.0,1.0
2016-03-16,30.47,30.69,29.97,30.23,59827,304.7,306.9,299.7,302.3,5982.7,0.0,1.0
2016-03-17,30.44,30.84,29.95,29.99,137283,304.4,308.4,299.5,299.9,13728.3,0.0,1.0
2016-03-18,30.74,31.02,29.86,30.11,107995,307.4,310.2,298.6,301.1,10799.5,0.0,1.0
2016-03-21,30.85,31.36,30.61,30.81,77015,308.5,313.6,306.1,308.1,7701.5,0.0,1.0
2016-03-22,31.52,31.63,30.59,30.63,32351,315.2,316.3,305.9,306.3,3235.1,0.0,1.0
2016-03-23,30.65,32.205,30.6,32.02,52900,306.5,322.05,306.0,320.2,5290,0.0,1.0
2016-03-24,30.65,31.05,30.3601,30.56,46912,306.5,310.5,303.601,305.6,4691.2,0.0,1.0
2016-03-28,30.45,30.8799,30.2001,30.85,39841,304.5,308.799,302.001,308.5,3984.1,0.0,1.0
2016-03-29,31.52,31.79,30.28,30.45,37904,315.2,317.9,302.8,304.5,3790.4,0.0,1.0
2016-03-30,31.58,32.53,31.32,31.97,72866,315.8,325.3,313.2,319.7,7286.6,0.0,1.0
2016-03-31,32.55,32.94,32.05,32.22,37831,325.5,329.4,320.5,322.2,3783.1,0.0,1.0
2016-04-01,33.69,34.01,32.37,32.37,91920,336.9,340.1,323.7,323.7,9192,0.0,1.0
2016-04-04,33.6,34.31,33.44,34.09,48071,336.0,343.1,334.4,340.9,4807.1,0.0,1.0
2016-04-05,33.65,34.005,33.42,33.6,55904,336.5,340.05,334.2,336.0,5590.4,0.0,1.0
2016-04-06,36.51,37.105,34.76,34.76,156558,365.1,371.05,347.6,347.6,15655.8,0.0,1.0
2016-04-07,35.35,35.8599,35.05,35.23,84187,353.5,358.599,350.5,352.3,8418.7,0.0,1.0
2016-04-08,34.94,36.0,34.68,35.92,48740,349.4,360.0,346.8,359.2,4874,0.0,1.0
2016-04-11,34.25,35.76,34.25,35.76,95808,342.5,357.6,342.5,357.6,9580.8,0.0,1.0
2016-04-12,34.76,35.05,34.56,34.65,60316,347.6,350.5,345.6,346.5,6031.6,0.0,1.0
2016-04-13,34.96,35.19,34.67,34.91,35141,349.6,351.9,346.7,349.1,3514.1,0.0,1.0
2016-04-14,35.84,36.0,35.13,36.0,106665,358.4,360.0,351.3,360.0,10666.5,0.0,1.0
2016-04-15,35.35,35.89,35.05,35.89,27250,353.5,358.9,350.5,358.9,2725,0.0,1.0
2016-04-18,35.97,36.26,35.47,35.83,58767,359.7,362.6,354.7,358.3,5876.7,0.0,1.0
2016-04-19,36.09,36.615,35.92,36.18,62329,360.9,366.15,359.2,361.8,6232.9,0.0,1.0
2016-04-20,35.38,36.04,35.3,35.735,111119,353.8,360.4,353.0,357.35,11111.9,0.0,1.0
2016-04-21,35.38,35.8,35.26,35.29,127520,353.8,358.0,352.6,352.9,12752,0.0,1.0
2016-04-22,35.1,35.585,34.8,35.46,72226,351.0,355.85,348.0,354.6,7222.6,0.0,1.0
2016-04-25,35.1,35.6,35.04,35.41,62331,351.0,356.0,350.4,354.1,6233.1,0.0,1.0
2016-04-26,34.98,35.3,34.4,35.07,60296,349.8,353.0,344.0,350.7,6029.6,0.0,1.0
2016-04-27,34.85,35.3,34.66,35.3,66501,348.5,353.0,346.6,353.0,6650.1,0.0,1.0
2016-04-28,34.28,35.0395,34.25,34.9,30648,342.8,350.395,342.5,349.0,3064.8,0.0,1.0
2016-04-29,33.97,35.205,33.7,35.02,68740,339.7,352.05,337.0,350.2,6874,0.0,1.0
2016-05-02,33.77,33.89,33.28,33.71,71998,337.7,338.9,332.8,337.1,7199.8,0.0,1.0
2016-05-03,33.4,33.91,33.28,33.73,62565,334.0,339.1,332.8,337.3,6256.5,0.0,1.0
2016-05-04,31.89,33.0,31.86,33.0,140090,318.9,330.0,318.6,330.0,14009,0.0,1.0
2016-05-05,30.19,31.89,30.05,31.89,281649,301.9,318.9,300.5,318.9,28164.9,0.0,1.0
2016-05-06,30.46,30.76,29.83,30.61,190078,304.6,307.6,298.3,306.1,19007.8,0.0,1.0
2016-05-09,30.7,31.15,30.01,30.8,311770,307.0,311.5,300.1,308.0,31177,0.0,1.0
2016-05-10,30.92,30.99,30.21,30.7,105545,309.2,309.9,302.1,307.0,10554.5,0.0,1.0
2016-05-11,30.13,31.06,30.11,30.54,234510,301.3,310.6,301.1,305.4,23451,0.0,1.0
2016-05-12,29.97,31.0,29.59,30.83,79152,299.7,310.0,295.9,308.3,7915.2,0.0,1.0
2016-05-13,28.68,29.83,28.64,29.83,78054,286.8,298.3,286.4,298.3,7805.4,0.0,1.0
2016-05-16,29.0,29.5388,28.793,29.08,162141,290.0,295.388,287.93,290.8,16214.1,0.0,1.0
2016-05-17,28.68,29.18,28.46,29.1,218186,286.8,291.8,284.6,291.0,21818.6,0.0,1.0
2016-05-18,29.64,30.05,28.7,28.7,171647,296.4,300.5,287.0,287.0,17164.7,0.0,1.0
2016-05-19,29.74,29.85,29.04,29.27,195823,297.4,298.5,290.4,292.7,19582.3,0.0,1.0
2016-05-20,29.99,30.47,29.68,29.72,124293,299.9,304.7,296.8,297.2,12429.3,0.0,1.0
2016-05-23,30.85,31.025,30.42,30.47,58789,308.5,310.25,304.2,304.7,5878.9,0.0,1.0
2016-05-24,32.08,32.45,30.7,30.77,241327,320.8,324.5,307.0,307.7,24132.7,0.0,1.0
2016-05-25,32.26,32.66,31.78,31.85,108678,322.6,326.6,317.8,318.5,10867.8,0.0,1.0
2016-05-26,32.25,32.34,31.81,32.326,32861,322.5,323.4,318.1,323.26,3286.1,0.0,1.0
2016-05-27,32.54,32.61,31.85,31.99,51467,325.4,326.1,318.5,319.9,5146.7,0.0,1.0
2016-05-31,33.53,34.04,33.26,33.9,66393,335.3,340.4,332.6,339.0,6639.3,0.0,1.0
2016-06-01,33.4,33.88,33.36,33.61,47721,334.0,338.8,333.6,336.1,4772.1,0.0,1.0
2016-06-02,33.69,33.85,33.41,33.49,63171,336.9,338.5,334.1,334.9,6317.1,0.0,1.0
2016-06-03,33.08,33.5,32.95,33.36,41099,330.8,335.0,329.5,333.6,4109.9,0.0,1.0
2016-06-06,33.42,33.54,32.83,32.85,45989,334.2,335.4,328.3,328.5,4598.9,0.0,1.0
2016-06-07,33.01,33.445,33.0,33.24,38766,330.1,334.45,330.0,332.4,3876.6,0.0,1.0
2016-06-08,33.2,33.37,33.0,33.12,35268,332.0,333.7,330.0,331.2,3526.8,0.0,1.0
2016-06-09,33.0,33.2,32.74,32.74,121136,330.0,332.0,327.4,327.4,12113.6,0.0,1.0
2016-06-10,32.0,32.42,31.4,31.43,236308,320.0,324.2,314.0,314.3,23630.8,0.0,1.0
2016-06-13,30.65,31.01,30.08,30.25,146532,306.5,310.1,300.8,302.5,14653.2,0.0,1.0
2016-06-14,30.29,30.66,29.74,29.99,139542,302.9,306.6,297.4,299.9,13954.2,0.0,1.0
2016-06-15,30.68,30.95,29.85,29.93,141494,306.8,309.5,298.5,299.3,14149.4,0.0,1.0
2016-06-16,30.5,30.77,29.12,30.5,193264,305.0,307.7,291.2,305.0,19326.4,0.0,1.0
2016-06-17,30.0,30.27,29.62,30.07,184727,300.0,302.7,296.2,300.7,18472.7,0.0,1.0
2016-06-20,30.66,30.75,30.2783,30.48,106261,306.6,307.5,302.783,304.8,10626.1,0.0,1.0
2016-06-21,29.72,30.85,29.66,30.85,26733,297.2,308.5,296.6,308.5,2673.3,0.0,1.0
2016-06-22,29.24,30.0,28.8,29.1,44435,292.4,300.0,288.0,291.0,4443.5,0.0,1.0
2016-06-23,29.92,29.99,29.3,29.57,48412,299.2,299.9,293.0,295.7,4841.2,0.0,1.0
2016-06-24,27.96,28.36,27.02,27.11,121957,279.6,283.6,270.2,271.1,12195.7,0.0,1.0
2016-06-27,28.29,28.43,27.495,27.84,152746,282.9,284.3,274.95,278.4,15274.6,0.0,1.0
2016-06-28,31.12,31.18,29.1,29.14,204213,311.2,311.8,291.0,291.4,20421.3,0.0,1.0
2016-06-29,32.41,33.04,31.1,31.17,182567,324.1,330.4,311.0,311.7,18256.7,0.0,1.0
2016-06-30,32.62,33.0,32.26,32.63,109879,326.2,330.0,322.6,326.3,10987.9,0.0,1.0
2016-07-01,33.54,33.72,32.23,32.31,126985,335.4,337.2,322.3,323.1,12698.5,0.0,1.0
2016-07-05,32.6,33.16,32.4,33.16,43123,326.0,331.6,324.0,331.6,4312.3,0.0,1.0
2016-07-06,32.81,32.91,31.58,31.94,65707,328.1,329.1,315.8,319.4,6570.7,0.0,1.0
2016-07-07,32.65,33.84,32.37,32.76,40838,326.5,338.4,323.7,327.6,4083.8,0.0,1.0
2016-07-08,32.75,33.0,32.44,32.94,47740,327.5,330.0,324.4,329.4,4774,0.0,1.0
2016-07-11,33.42,33.72,33.0,33.36,41823,334.2,337.2,330.0,333.6,4182.3,0.0,1.0
2016-07-12,33.39,33.55,33.05,33.52,40320,333.9,335.5,330.5,335.2,4032,0.0,1.0
2016-07-13,33.09,33.76,33.08,33.58,34876,330.9,337.6,330.8,335.8,3487.6,0.0,1.0
2016-07-14,33.48,33.69,32.99,33.27,51962,334.8,336.9,329.9,332.7,5196.2,0.0,1.0
2016-07-15,33.58,33.6,33.15,33.2,37829,335.8,336.0,331.5,332.0,3782.9,0.0,1.0
2016-07-18,33.67,33.96,33.51,33.69,30575,336.7,339.6,335.1,336.9,3057.5,0.0,1.0
2016-07-19,34.01,34.21,33.885,34.03,45883,340.1,342.1,338.85,340.3,4588.3,0.0,1.0
2016-07-20,34.35,34.4,33.72,33.92,28712,343.5,344.0,337.2,339.2,2871.2,0.0,1.0
2016-07-21,34.43,34.69,34.08,34.08,34868,344.3,346.9,340.8,340.8,3486.8,0.0,1.0
2016-07-22,34.9,34.94,34.18,34.21,32513,349.0,349.4,341.8,342.1,3251.3,0.0,1.0
2016-07-25,35.21,35.48,35.01,35.3,49614,352.1,354.8,350.1,353.0,4961.4,0.0,1.0
2016-07-26,34.88,35.31,34.81,35.31,31516,348.8,353.1,348.1,353.1,3151.6,0.0,1.0
2016-07-27,34.98,35.215,34.79,35.17,48546,349.8,352.15,347.9,351.7,4854.6,0.0,1.0
2016-07-28,35.03,35.37,34.26,35.37,59479,350.3,353.7,342.6,353.7,5947.9,0.0,1.0
2016-07-29,34.6,34.74,34.19,34.68,29563,346.0,347.4,341.9,346.8,2956.3,0.0,1.0
2016-08-01,34.795,34.98,34.52,34.76,27936,347.95,349.8,345.2,347.6,2793.6,0.0,1.0
2016-08-02,34.42,34.8783,34.36,34.87,49993,344.2,348.783,343.6,348.7,4999.3,0.0,1.0
2016-08-03,34.23,34.335,33.57,33.7,42523,342.3,343.35,335.7,337.0,4252.3,0.0,1.0
2016-08-04,33.94,34.17,33.76,34.04,18733,339.4,341.7,337.6,340.4,1873.3,0.0,1.0
2016-08-05,34.12,34.32,33.44,34.1,20840,341.2,343.2,334.4,341.0,2084,0.0,1.0
2016-08-08,33.73,33.83,33.26,33.46,44765,337.3,338.3,332.6,334.6,4476.5,0.0,1.0
2016-08-09,33.77,33.86,32.9801,33.18,43459,337.7,338.6,329.801,331.8,4345.9,0.0,1.0
2016-08-10,33.73,34.13,33.31,33.32,71931,337.3,341.3,333.1,333.2,7193.1,0.0,1.0
2016-08-11,33.76,33.92,32.83,33.01,78935,337.6,339.2,328.3,330.1,7893.5,0.0,1.0
2016-08-12,33.52,33.88,33.17,33.31,106803,335.2,338.8,331.7,333.1,10680.3,0.0,1.0
2016-08-15,33.83,34.1,33.73,33.92,195448,338.3,341.0,337.3,339.2,19544.8,0.0,1.0
2016-08-16,34.29,35.35,34.039,34.1,99294,342.9,353.5,340.39,341.0,9929.4,0.0,1.0
2016-08-17,33.97,34.14,33.19,33.37,103103,339.7,341.4,331.9,333.7,10310.3,0.0,1.0
2016-08-18,34.7,34.802,33.42,33.55,95849,347.0,348.02,334.2,335.5,9584.9,0.0,1.0
2016-08-19,34.8,35.0,34.07,34.23,100745,348.0,350.0,340.7,342.3,10074.5,0.0,1.0
2016-08-22,34.56,34.74,33.365,33.39,86358,345.6,347.4,333.65,333.9,8635.8,0.0,1.0
2016-08-23,34.96,35.45,34.45,34.49,178214,349.6,354.5,344.5,344.9,17821.4,0.0,1.0
2016-08-24,34.81,35.51,34.635,34.68,185436,348.1,355.1,346.35,346.8,18543.6,0.0,1.0
2016-08-25,34.47,34.92,34.09,34.24,170538,344.7,349.2,340.9,342.4,17053.8,0.0,1.0
2016-08-26,34.53,34.91,34.25,34.33,94331,345.3,349.1,342.5,343.3,9433.1,0.0,1.0
2016-08-29,34.95,35.2,34.45,34.55,60844,349.5,352.0,344.5,345.5,6084.4,0.0,1.0
2016-08-30,35.3,35.58,34.99,34.99,181058,353.0,355.8,349.9,349.9,18105.8,0.0,1.0
2016-08-31,34.58,35.28,34.29,35.27,248673,345.8,352.8,342.9,352.7,24867.3,0.0,1.0
2016-09-01,34.68,34.96,34.38,34.66,64089,346.8,349.6,343.8,346.6,6408.9,0.0,1.0
2016-09-02,34.47,34.67,34.34,34.63,39662,344.7,346.7,343.4,346.3,3966.2,0.0,1.0
2016-09-06,35.83,35.84,34.945,35.02,107298,358.3,358.4,349.45,350.2,10729.8,0.0,1.0
2016-09-07,36.0,36.05,35.4,35.51,102285,360.0,360.5,354.0,355.1,10228.5,0.0,1.0
2016-09-08,36.3,36.435,35.5,35.56,100848,363.0,364.35,355.0,355.6,10084.8,0.0,1.0
2016-09-09,34.82,35.92,34.79,35.78,128585,348.2,359.2,347.9,357.8,12858.5,0.0,1.0
2016-09-12,35.24,35.29,34.3,34.45,80705,352.4,352.9,343.0,344.5,8070.5,0.0,1.0
2016-09-13,34.72,35.29,34.49,35.12,55929,347.2,352.9,344.9,351.2,5592.9,0.0,1.0
2016-09-14,35.16,35.41,34.76,34.76,31266,351.6,354.1,347.6,347.6,3126.6,0.0,1.0
2016-09-15,35.74,35.76,35.185,35.5,36618,357.4,357.6,351.85,355.0,3661.8,0.0,1.0
2016-09-16,35.2,35.42,34.94,35.17,141064,352.0,354.2,349.4,351.7,14106.4,0.0,1.0
2016-09-19,35.6,35.83,35.46,35.52,113399,356.0,358.3,354.6,355.2,11339.9,0.0,1.0
2016-09-20,35.96,36.13,35.68,35.79,84934,359.6,361.3,356.8,357.9,8493.4,0.0,1.0
2016-09-21,37.22,37.29,36.31,36.83,64356,372.2,372.9,363.1,368.3,6435.6,0.0,1.0
2016-09-22,37.48,37.95,37.4182,37.79,92957,374.8,379.5,374.182,377.9,9295.7,0.0,1.0
2016-09-23,37.5,37.8,37.5,37.68,65355,375.0,378.0,375.0,376.8,6535.5,0.0,1.0
2016-09-26,37.37,37.87,37.36,37.81,35739,373.7,378.7,373.6,378.1,3573.9,0.0,1.0
2016-09-27,37.2,37.56,36.84,37.07,64642,372.0,375.6,368.4,370.7,6464.2,0.0,1.0
2016-09-28,37.03,37.68,37.0,37.63,40466,370.3,376.8,370.0,376.3,4046.6,0.0,1.0
2016-09-29,36.16,37.19,36.13,37.03,78768,361.6,371.9,361.3,370.3,7876.8,0.0,1.0
2016-09-30,36.33,36.94,36.23,36.45,48339,363.3,369.4,362.3,364.5,4833.9,0.0,1.0
2016-10-03,36.54,36.7,36.22,36.64,38512,365.4,367.0,362.2,366.4,3851.2,0.0,1.0
2016-10-04,36.4,36.75,36.24,36.7,26731,364.0,367.5,362.4,367.0,2673.1,0.0,1.0
2016-10-05,36.85,37.42,36.52,36.52,96459,368.5,374.2,365.2,365.2,9645.9,0.0,1.0
2016-10-06,36.89,37.23,36.84,37.13,55224,368.9,372.3,368.4,371.3,5522.4,0.0,1.0
2016-10-07,37.67,37.85,37.18,37.78,69343,376.7,378.5,371.8,377.8,6934.3,0.0,1.0
2016-10-10,37.5,37.98,37.32,37.75,31650,375.0,379.8,373.2,377.5,3165,0.0,1.0
2016-10-11,36.86,37.91,36.58,37.77,68969,368.6,379.1,365.8,377.7,6896.9,0.0,1.0
2016-10-12,35.54,36.63,35.51,36.63,89863,355.4,366.3,355.1,366.3,8986.3,0.0,1.0
2016-10-13,35.6,35.815,35.11,35.2,73770,356.0,358.15,351.1,352.0,7377,0.0,1.0
2016-10-14,35.27,35.55,35.09,35.48,55247,352.7,355.5,350.9,354.8,5524.7,0.0,1.0
2016-10-17,35.53,35.615,35.23,35.24,29021,355.3,356.15,352.3,352.4,2902.1,0.0,1.0
2016-10-18,36.28,36.38,35.95,36.06,48818,362.8,363.8,359.5,360.6,4881.8,0.0,1.0
2016-10-19,36.0,36.3,35.81,36.0,60303,360.0,363.0,358.1,360.0,6030.3,0.0,1.0
2016-10-20,35.75,35.94,35.4,35.44,53529,357.5,359.4,354.0,354.4,5352.9,0.0,1.0
2016-10-21,35.57,35.72,35.25,35.57,34110,355.7,357.2,352.5,355.7,3411,0.0,1.0
2016-10-24,35.31,35.62,34.93,35.5,49120,353.1,356.2,349.3,355.0,4912,0.0,1.0
2016-10-25,36.39,37.7556,36.3112,37.37,120797,363.9,377.556,363.112,373.7,12079.7,0.0,1.0
2016-10-26,36.16,36.58,35.85,36.31,32518,361.6,365.8,358.5,363.1,3251.8,0.0,1.0
2016-10-27,35.97,36.95,35.97,36.8,215076,359.7,369.5,359.7,368.0,21507.6,0.0,1.0
2016-10-28,35.18,35.48,34.58,35.37,81300,351.8,354.8,345.8,353.7,8130,0.0,1.0
2016-10-31,34.33,34.81,34.14,34.65,61651,343.3,348.1,341.4,346.5,6165.1,0.0,1.0
2016-11-01,34.03,34.3448,33.7,34.22,71820,340.3,343.448,337.0,342.2,7182,0.0,1.0
2016-11-02,34.01,34.149,33.53,34.11,54899,340.1,341.49,335.3,341.1,5489.9,0.0,1.0
2016-11-03,34.37,34.4368,33.99,34.34,133693,343.7,344.368,339.9,343.4,13369.3,0.0,1.0
2016-11-04,34.67,34.84,34.15,34.2,62221,346.7,348.4,341.5,342.0,6222.1,0.0,1.0
2016-11-07,35.66,35.69,34.975,35.0,38182,356.6,356.9,349.75,350.0,3818.2,0.0,1.0
2016-11-08,36.08,36.42,35.48,35.61,56247,360.8,364.2,354.8,356.1,5624.7,0.0,1.0
2016-11-09,36.64,36.78,35.01,35.07,223650,366.4,367.8,350.1,350.7,22365,0.0,1.0
2016-11-10,36.85,37.0499,35.9,36.16,143677,368.5,370.499,359.0,361.6,14367.7,0.0,1.0
2016-11-11,36.79,36.85,36.3,36.67,85256,367.9,368.5,363.0,366.7,8525.6,0.0,1.0
2016-11-14,36.39,36.72,36.0,36.6,65988,363.9,367.2,360.0,366.0,6598.8,0.0,1.0
2016-11-15,36.48,36.94,36.3535,36.7,99953,364.8,369.4,363.535,367.0,9995.3,0.0,1.0
2016-11-16,36.08,36.54,36.0,36.49,86475,360.8,365.4,360.0,364.9,8647.5,0.0,1.0
2016-11-17,36.51,36.72,36.23,36.25,39166,365.1,367.2,362.3,362.5,3916.6,0.0,1.0
2016-11-18,35.94,36.34,35.905,36.21,46448,359.4,363.4,359.05,362.1,4644.8,0.0,1.0
2016-11-21,36.62,36.66,35.9,35.9,47828,366.2,366.6,359.0,359.0,4782.8,0.0,1.0
2016-11-22,36.03,36.27,35.67,36.17,76544,360.3,362.7,356.7,361.7,7654.4,0.0,1.0
2016-11-23,35.84,35.94,34.56,35.05,78718,358.4,359.4,345.6,350.5,7871.8,0.0,1.0
2016-11-25,36.45,36.45,35.89,36.03,18543,364.5,364.5,358.9,360.3,1854.3,0.0,1.0
2016-11-28,36.03,36.21,35.9,36.04,52536,360.3,362.1,359.0,360.4,5253.6,0.0,1.0
2016-11-29,36.61,36.72,35.86,35.86,74513,366.1,367.2,358.6,358.6,7451.3,0.0,1.0
2016-11-30,36.52,36.74,36.28,36.34,124182,365.2,367.4,362.8,363.4,12418.2,0.0,1.0
2016-12-01,35.85,36.35,35.51,35.63,140344,358.5,363.5,355.1,356.3,14034.4,0.0,1.0
2016-12-02,35.65,36.105,35.56,35.85,50580,356.5,361.05,355.6,358.5,5058,0.0,1.0
2016-12-05,36.38,36.88,36.2,36.32,26704,363.8,368.8,362.0,363.2,2670.4,0.0,1.0
2016-12-06,36.47,36.79,36.14,36.72,43727,364.7,367.9,361.4,367.2,4372.7,0.0,1.0
2016-12-07,36.18,36.7,36.06,36.52,41991,361.8,367.0,360.6,365.2,4199.1,0.0,1.0
2016-12-08,36.71,36.74,35.59,36.18,22426,367.1,367.4,355.9,361.8,2242.6,0.0,1.0
2016-12-09,36.54,36.95,36.48,36.67,37528,365.4,369.5,364.8,366.7,3752.8,0.0,1.0
2016-12-12,36.9,37.19,36.72,36.75,53236,369.0,371.9,367.2,367.5,5323.6,0.0,1.0
2016-12-13,36.8,36.96,36.66,36.93,41610,368.0,369.6,366.6,369.3,4161,0.0,1.0
2016-12-14,36.26,36.72,36.2,36.41,34716,362.6,367.2,362.0,364.1,3471.6,0.0,1.0
2016-12-15,36.37,36.41,35.96,36.33,31934,363.7,364.1,359.6,363.3,3193.4,0.0,1.0
2016-12-16,36.16,36.46,35.81,36.16,62702,361.6,364.6,358.1,361.6,6270.2,0.0,1.0
2016-12-19,35.38,36.3,35.22,36.3,76727,353.8,363.0,352.2,363.0,7672.7,0.0,1.0
2016-12-20,35.5,35.65,35.24,35.24,21533,355.0,356.5,352.4,352.4,2153.3,0.0,1.0
2016-12-21,35.0,35.4,35.0,35.39,28177,350.0,354.0,350.0,353.9,2817.7,0.0,1.0
2016-12-22,34.73,35.545,34.68,35.13,55894,347.3,355.45,346.8,351.3,5589.4,0.0,1.0
2016-12-23,35.08,35.24,34.805,34.89,41167,350.8,352.4,348.05,348.9,4116.7,0.0,1.0
2016-12-27,34.69,35.1,34.69,35.06,37647,346.9,351.0,346.9,350.6,3764.7,0.0,1.0
2016-12-28,34.2,34.71,34.2,34.71,15720,342.0,347.1,342.0,347.1,1572,0.0,1.0
2016-12-29,34.4,34.73,34.35,34.59,44382,344.0,347.3,343.5,345.9,4438.2,0.0,1.0
2016-12-30,35.13,35.21,34.66,34.79,114622,351.3,352.1,346.6,347.9,11462.2,0.0,1.0
2017-01-03,34.73,35.31,34.42,35.11,47614,347.3,353.1,344.2,351.1,4761.4,0.0,1.0
2017-01-04,34.49,35.1,34.42,35.08,129552,344.9,351.0,344.2,350.8,12955.2,0.0,1.0
2017-01-05,34.99,35.88,34.75,35.85,174366,349.9,358.8,347.5,358.5,17436.6,0.0,1.0
2017-01-06,35.07,35.12,34.84,35.12,206116,350.7,351.2,348.4,351.2,20611.6,0.0,1.0
2017-01-09,35.09,35.295,34.905,35.13,45093,350.9,352.95,349.05,351.3,4509.3,0.0,1.0
2017-01-10,35.25,35.55,34.96,35.43,60680,352.5,355.5,349.6,354.3,6068,0.0,1.0
2017-01-11,34.96,35.75,34.71,35.75,86263,349.6,357.5,347.1,357.5,8626.3,0.0,1.0
2017-01-12,34.88,35.0,34.281,34.41,97820,348.8,350.0,342.81,344.1,9782,0.0,1.0
2017-01-13,35.43,35.58,34.94,35.08,183690,354.3,355.8,349.4,350.8,18369,0.0,1.0
2017-01-17,34.83,35.66,34.71,35.66,46109,348.3,356.6,347.1,356.6,4610.9,0.0,1.0
2017-01-18,34.01,34.73,33.64,34.54,87597,340.1,347.3,336.4,345.4,8759.7,0.0,1.0
2017-01-19,33.41,34.01,33.29,33.83,82927,334.1,340.1,332.9,338.3,8292.7,0.0,1.0
2017-01-20,34.15,34.37,33.69,33.83,38877,341.5,343.7,336.9,338.3,3887.7,0.0,1.0
2017-01-23,34.18,34.52,34.12,34.2,41293,341.8,345.2,341.2,342.0,4129.3,0.0,1.0
2017-01-24,34.79,34.92,34.12,34.39,63381,347.9,349.2,341.2,343.9,6338.1,0.0,1.0
2017-01-25,34.62,34.76,34.35,34.64,24453,346.2,347.6,343.5,346.4,2445.3,0.0,1.0
2017-01-26,34.72,34.99,34.52,34.8,30484,347.2,349.9,345.2,348.0,3048.4,0.0,1.0
2017-01-27,35.58,35.9,34.75,34.78,75803,355.8,359.0,347.5,347.8,7580.3,0.0,1.0
2017-01-30,34.78,35.48,34.74,35.05,115049,347.8,354.8,347.4,350.5,11504.9,0.0,1.0
2017-01-31,34.52,34.622,33.26,33.8,138186,345.2,346.22,332.6,338.0,13818.6,0.0,1.0
2017-02-01,34.45,34.45,34.03,34.16,42799,344.5,344.5,340.3,341.6,4279.9,0.0,1.0
2017-02-02,33.93,34.47,33.93,34.19,35750,339.3,344.7,339.3,341.9,3575,0.0,1.0
2017-02-03,33.42,33.82,33.4,33.6,274517,334.2,338.2,334.0,336.0,27451.7,0.0,1.0
2017-02-06,33.46,33.9,33.315,33.35,42925,334.6,339.0,333.15,333.5,4292.5,0.0,1.0
2017-02-07,33.9,34.25,33.42,33.59,32505,339.0,342.5,334.2,335.9,3250.5,0.0,1.0
2017-02-08,33.24,33.52,33.1,33.4,36969,332.4,335.2,331.0,334.0,3696.9,0.0,1.0
2017-02-09,33.54,34.08,33.39,33.5,61433,335.4,340.8,333.9,335.0,6143.3,0.0,1.0
2017-02-10,33.94,34.08,33.41,33.7,38282,339.4,340.8,334.1,337.0,3828.2,0.0,1.0
2017-02-13,34.09,34.23,33.825,34.23,21105,340.9,342.3,338.25,342.3,2110.5,0.0,1.0
2017-02-14,34.5,34.6102,33.58,33.67,53891,345.0,346.102,335.8,336.7,5389.1,0.0,1.0
2017-02-15,34.54,34.68,33.8307,33.88,45527,345.4,346.8,338.307,338.8,4552.7,0.0,1.0
2017-02-16,34.65,34.89,34.33,34.58,25791,346.5,348.9,343.3,345.8,2579.1,0.0,1.0
2017-02-17,36.545,36.6399,35.24,35.24,94133,365.45,366.399,352.4,352.4,9413.3,0.0,1.0
2017-02-21,35.78,36.62,35.76,36.5,139314,357.8,366.2,357.6,365.0,13931.4,0.0,1.0
2017-02-22,36.08,36.76,36.03,36.04,90610,360.8,367.6,360.3,360.4,9061,0.0,1.0
2017-02-23,36.17,36.44,35.97,36.37,59188,361.7,364.4,359.7,363.7,5918.8,0.0,1.0
2017-02-24,35.78,35.81,35.11,35.58,42839,357.8,358.1,351.1,355.8,4283.9,0.0,1.0
2017-02-27,36.16,36.34,35.12,35.19,190808,361.6,363.4,351.2,351.9,19080.8,0.0,1.0
2017-02-28,36.43,36.87,36.23,36.49,60431,364.3,368.7,362.3,364.9,6043.1,0.0,1.0
2017-03-01,36.44,36.86,36.38,36.53,115817,364.4,368.6,363.8,365.3,11581.7,0.0,1.0
2017-03-02,36.5,36.78,36.36,36.69,70608,365.0,367.8,363.6,366.9,7060.8,0.0,1.0
2017-03-03,36.53,36.8,36.3406,36.43,55569,365.3,368.0,363.406,364.3,5556.9,0.0,1.0
2017-03-06,36.88,37.51,36.66,37.51,113521,368.8,375.1,366.6,375.1,11352.1,0.0,1.0
2017-03-07,35.86,36.74,35.6708,36.74,63348,358.6,367.4,356.708,367.4,6334.8,0.0,1.0
2017-03-08,36.96,37.02,35.64,35.65,207945,369.6,370.2,356.4,356.5,20794.5,0.0,1.0
2017-03-09,36.8,37.2,36.28,36.29,149857,368.0,372.0,362.8,362.9,14985.7,0.0,1.0
2017-03-10,36.97,37.13,36.54,37.13,51081,369.7,371.3,365.4,371.3,5108.1,0.0,1.0
2017-03-13,36.62,37.25,36.36,37.23,110011,366.2,372.5,363.6,372.3,11001.1,0.0,1.0
2017-03-14,35.88,36.45,35.63,36.44,38128,358.8,364.5,356.3,364.4,3812.8,0.0,1.0
2017-03-15,35.57,35.99,34.52,34.92,77446,355.7,359.9,345.2,349.2,7744.6,0.0,1.0
2017-03-16,35.34,36.35,35.315,36.35,51276,353.4,363.5,353.15,363.5,5127.6,0.0,1.0
2017-03-17,34.88,35.24,34.85,35.04,89591,348.8,352.4,348.5,350.4,8959.1,0.0,1.0
2017-03-20,35.42,36.04,35.27,35.5,103040,354.2,360.4,352.7,355.0,10304,0.0,1.0
2017-03-21,34.95,35.9226,34.7701,35.73,66111,349.5,359.226,347.701,357.3,6611.1,0.0,1.0
2017-03-22,34.82,34.94,34.27,34.6,73531,348.2,349.4,342.7,346.0,7353.1,0.0,1.0
2017-03-23,34.7,34.91,34.5,34.56,67080,347.0,349.1,345.0,345.6,6708,0.0,1.0
2017-03-24,35.24,35.25,34.6,34.7,55420,352.4,352.5,346.0,347.0,5542,0.0,1.0
2017-03-27,34.91,34.9422,34.389,34.52,35005,349.1,349.422,343.89,345.2,3500.5,0.0,1.0
2017-03-28,34.82,35.07,34.685,35.0,58251,348.2,350.7,346.85,350.0,5825.1,0.0,1.0
2017-03-29,34.6,34.8,34.33,34.4,64938,346.0,348.0,343.3,344.0,6493.8,0.0,1.0
2017-03-30,34.87,34.995,34.54,34.87,80982,348.7,349.95,345.4,348.7,8098.2,0.0,1.0
2017-03-31,35.22,35.38,34.45,34.46,104674,352.2,353.8,344.5,344.6,10467.4,0.0,1.0
2017-04-03,34.76,35.03,34.35,34.45,62755,347.6,350.3,343.5,344.5,6275.5,0.0,1.0
2017-04-04,34.72,35.01,34.46,34.49,24615,347.2,350.1,344.6,344.9,2461.5,0.0,1.0
2017-04-05,34.28,34.48,34.2,34.4,173542,342.8,344.8,342.0,344.0,17354.2,0.0,1.0
2017-04-06,33.68,33.77,33.47,33.73,115877,336.8,337.7,334.7,337.3,11587.7,0.0,1.0
2017-04-07,33.31,33.55,33.1049,33.21,51458,333.1,335.5,331.049,332.1,5145.8,0.0,1.0
2017-04-10,33.03,33.45,32.83,33.1,42814,330.3,334.5,328.3,331.0,4281.4,0.0,1.0
2017-04-11,32.8,32.9,32.44,32.74,53240,328.0,329.0,324.4,327.4,5324,0.0,1.0
2017-04-12,32.5,32.66,32.3,32.42,73309,325.0,326.6,323.0,324.2,7330.9,0.0,1.0
2017-04-13,32.68,32.79,32.41,32.41,36660,326.8,327.9,324.1,324.1,3666,0.0,1.0
2017-04-17,32.69,32.9793,32.5,32.86,26175,326.9,329.793,325.0,328.6,2617.5,0.0,1.0
2017-04-18,32.6,32.74,31.87,32.28,73122,326.0,327.4,318.7,322.8,7312.2,0.0,1.0
2017-04-19,32.4,32.92,32.27,32.62,63158,324.0,329.2,322.7,326.2,6315.8,0.0,1.0
2017-04-20,33.08,33.24,32.6597,32.94,58401,330.8,332.4,326.597,329.4,5840.1,0.0,1.0
2017-04-21,32.62,32.82,32.32,32.8,30791,326.2,328.2,323.2,328.0,3079.1,0.0,1.0
2017-04-24,33.69,33.96,33.47,33.93,45767,336.9,339.6,334.7,339.3,4576.7,0.0,1.0
2017-04-25,34.74,35.2099,34.65,34.96,86482,347.4,352.099,346.5,349.6,8648.2,0.0,1.0
2017-04-26,34.61,34.898,34.57,34.8,58765,346.1,348.98,345.7,348.0,5876.5,0.0,1.0
2017-04-27,35.02,35.409,34.9288,35.18,68371,350.2,354.09,349.288,351.8,6837.1,0.0,1.0
2017-04-28,35.33,35.63,35.01,35.6,36824,353.3,356.3,350.1,356.0,3682.4,0.0,1.0
2017-05-01,35.23,35.82,35.15,35.36,33248,352.3,358.2,351.5,353.6,3324.8,0.0,1.0
2017-05-02,35.47,35.98,35.34,35.98,55548,354.7,359.8,353.4,359.8,5554.8,0.0,1.0
2017-05-03,34.8,35.06,34.73,35.04,27403,348.0,350.6,347.3,350.4,2740.3,0.0,1.0
2017-05-04,34.91,35.21,34.78,35.12,38830,349.1,352.1,347.8,351.2,3883,0.0,1.0
2017-05-05,35.37,35.48,35.21,35.23,74289,353.7,354.8,352.1,352.3,7428.9,0.0,1.0
2017-05-08,35.05,35.77,34.925,35.31,75081,350.5,357.7,349.25,353.1,7508.1,0.0,1.0
2017-05-09,35.43,35.9,35.17,35.84,76977,354.3,359.0,351.7,358.4,7697.7,0.0,1.0
2017-05-10,35.37,35.7,34.92,35.64,157338,353.7,357.0,349.2,356.4,15733.8,0.0,1.0
2017-05-11,35.01,35.67,34.88,35.62,36988,350.1,356.7,348.8,356.2,3698.8,0.0,1.0
2017-05-12,34.8,35.44,34.72,35.36,84059,348.0,354.4,347.2,353.6,8405.9,0.0,1.0
2017-05-15,35.0,35.68,34.98,35.66,94305,350.0,356.8,349.8,356.6,9430.5,0.0,1.0
2017-05-16,35.3,36.05,35.24,35.87,169773,353.0,360.5,352.4,358.7,16977.3,0.0,1.0
2017-05-17,34.29,35.67,34.26,35.61,156919,342.9,356.7,342.6,356.1,15691.9,0.0,1.0
2017-05-18,34.32,34.56,34.05,34.13,86669,343.2,345.6,340.5,341.3,8666.9,0.0,1.0
2017-05-19,34.77,35.58,34.63,35.15,125395,347.7,355.8,346.3,351.5,12539.5,0.0,1.0
2017-05-22,34.04,35.18,33.94,35.15,86366,340.4,351.8,339.4,351.5,8636.6,0.0,1.0
2017-05-23,34.33,34.59,34.13,34.59,73998,343.3,345.9,341.3,345.9,7399.8,0.0,1.0
2017-05-24,34.32,34.98,34.15,34.57,76175,343.2,349.8,341.5,345.7,7617.5,0.0,1.0
2017-05-25,33.72,34.49,33.46,34.39,51100,337.2,344.9,334.6,343.9,5110,0.0,1.0
2017-05-26,33.25,33.93,33.09,33.89,74144,332.5,339.3,330.9,338.9,7414.4,0.0,1.0
2017-05-30,33.19,33.89,32.9,33.89,145827,331.9,338.9,329.0,338.9,14582.7,0.0,1.0
2017-05-31,33.2,33.75,33.09,33.59,120484,332.0,337.5,330.9,335.9,12048.4,0.0,1.0
2017-06-01,34.15,34.5,34.02,34.31,307319,341.5,345.0,340.2,343.1,30731.9,0.0,1.0
2017-06-02,34.9,35.49,34.77,35.46,220397,349.0,354.9,347.7,354.6,22039.7,0.0,1.0
2017-06-05,34.36,34.94,34.31,34.74,89203,343.6,349.4,343.1,347.4,8920.3,0.0,1.0
2017-06-06,33.31,34.1,33.09,33.95,145193,333.1,341.0,330.9,339.5,14519.3,0.0,1.0
2017-06-07,33.01,33.15,32.65,32.89,79614,330.1,331.5,326.5,328.9,7961.4,0.0,1.0
2017-06-08,32.55,33.03,32.25,32.82,84426,325.5,330.3,322.5,328.2,8442.6,0.0,1.0
2017-06-09,32.86,33.07,32.6,32.7,46121,328.6,330.7,326.0,327.0,4612.1,0.0,1.0
2017-06-12,32.66,33.16,32.39,33.05,43163,326.6,331.6,323.9,330.5,4316.3,0.0,1.0
2017-06-13,32.96,33.1,32.61,33.07,62823,329.6,331.0,326.1,330.7,6282.3,0.0,1.0
2017-06-14,32.74,33.2377,32.4,33.17,49556,327.4,332.377,324.0,331.7,4955.6,0.0,1.0
2017-06-15,32.66,32.87,32.34,32.74,64518,326.6,328.7,323.4,327.4,6451.8,0.0,1.0
2017-06-16,32.97,33.26,32.83,33.03,87318,329.7,332.6,328.3,330.3,8731.8,0.0,1.0
2017-06-19,33.28,33.39,33.09,33.25,108387,332.8,333.9,330.9,332.5,10838.7,0.0,1.0
2017-06-20,34.26,34.44,33.39,33.58,395145,342.6,344.4,333.9,335.8,39514.5,0.0,1.0
2017-06-21,34.94,35.19,34.42,34.48,220912,349.4,351.9,344.2,344.8,22091.2,0.0,1.0
2017-06-22,35.87,36.34,35.5,35.51,153496,358.7,363.4,355.0,355.1,15349.6,0.0,1.0
2017-06-23,36.91,36.98,36.49,36.81,245281,369.1,369.8,364.9,368.1,24528.1,0.0,1.0
2017-06-26,36.05,36.85,35.76,36.81,130533,360.5,368.5,357.6,368.1,13053.3,0.0,1.0
2017-06-27,35.08,35.96,35.02,35.96,112391,350.8,359.6,350.2,359.6,11239.1,0.0,1.0
2017-06-28,35.47,35.93,35.11,35.3,68039,354.7,359.3,351.1,353.0,6803.9,0.0,1.0
2017-06-29,35.07,35.24,34.77,35.24,84095,350.7,352.4,347.7,352.4,8409.5,0.0,1.0
2017-06-30,35.71,35.91,34.88,35.0,70114,357.1,359.1,348.8,350.0,7011.4,0.0,1.0
2017-07-03,35.57,35.66,34.52,34.58,213085,355.7,356.6,345.2,345.8,21308.5,0.0,1.0
2017-07-05,35.51,35.58,34.395,34.53,132272,355.1,355.8,343.95,345.3,13227.2,0.0,1.0
2017-07-06,36.0,36.0,34.985,35.09,123817,360.0,360.0,349.85,350.9,12381.7,0.0,1.0
2017-07-07,38.07,38.07,35.9611,36.06,212602,380.7,380.7,359.611,360.6,21260.2,0.0,1.0
2017-07-10,37.53,37.65,36.9,37.11,177194,375.3,376.5,369.0,371.1,17719.4,0.0,1.0
2017-07-11,38.02,38.41,37.21,37.27,145231,380.2,384.1,372.1,372.7,14523.1,0.0,1.0
2017-07-12,40.12,40.3,39.1,39.2,149676,401.2,403.0,391.0,392.0,14967.6,0.0,1.0
2017-07-13,39.49,39.56,39.13,39.53,107453,394.9,395.6,391.3,395.3,10745.3,0.0,1.0
2017-07-14,41.21,41.5,40.92,41.3,160884,412.1,415.0,409.2,413.0,16088.4,0.0,1.0
2017-07-17,40.64,41.235,40.41,41.14,79926,406.4,412.35,404.1,411.4,7992.6,0.0,1.0
2017-07-18,41.52,41.85,40.81,41.2,317586,415.2,418.5,408.1,412.0,31758.6,0.0,1.0
2017-07-19,43.24,43.69,42.3,42.32,235333,432.4,436.9,423.0,423.2,23533.3,0.0,1.0
2017-07-20,44.2,44.95,43.59,43.91,175420,442.0,449.5,435.9,439.1,17542,0.0,1.0
2017-07-21,43.8,44.2,43.595,44.05,117867,438.0,442.0,435.95,440.5,11786.7,0.0,1.0
2017-07-24,44.24,44.65,43.97,44.1,93436,442.4,446.5,439.7,441.0,9343.6,0.0,1.0
2017-07-25,43.83,44.82,43.56,44.72,74263,438.3,448.2,435.6,447.2,7426.3,0.0,1.0
2017-07-26,43.9,44.27,43.51,44.12,101620,439.0,442.7,435.1,441.2,10162,0.0,1.0
2017-07-27,43.32,44.32,42.9603,44.32,58379,433.2,443.2,429.603,443.2,5837.9,0.0,1.0
2017-07-28,43.82,44.24,43.24,43.3,67273,438.2,442.4,432.4,433.0,6727.3,0.0,1.0
2017-07-31,44.54,45.06,44.16,44.92,112494,445.4,450.6,441.6,449.2,11249.4,0.0,1.0
2017-08-01,43.91,44.08,43.21,43.96,125994,439.1,440.8,432.1,439.6,12599.4,0.0,1.0
2017-08-02,45.16,45.83,43.65,44.34,164551,451.6,458.3,436.5,443.4,16455.1,0.0,1.0
2017-08-03,45.65,45.98,45.12,45.92,137341,456.5,459.8,451.2,459.2,13734.1,0.0,1.0
2017-08-04,45.53,45.7,44.5298,44.9,73453,455.3,457.0,445.298,449.0,7345.3,0.0,1.0
2017-08-07,46.17,46.33,45.048,45.07,131011,461.7,463.3,450.48,450.7,13101.1,0.0,1.0
2017-08-08,44.63,45.88,44.5857,45.24,75507,446.3,458.8,445.857,452.4,7550.7,0.0,1.0
2017-08-09,44.36,44.47,43.2,43.47,97757,443.6,444.7,432.0,434.7,9775.7,0.0,1.0
2017-08-10,43.18,43.45,42.79,43.36,97477,431.8,434.5,427.9,433.6,9747.7,0.0,1.0
2017-08-11,43.2,43.2,42.36,42.5,97190,432.0,432.0,423.6,425.0,9719,0.0,1.0
2017-08-14,42.87,43.05,42.33,42.69,81189,428.7,430.5,423.3,426.9,8118.9,0.0,1.0
2017-08-15,42.9,43.26,42.695,43.26,65555,429.0,432.6,426.95,432.6,6555.5,0.0,1.0
2017-08-16,43.43,43.8,43.14,43.41,83131,434.3,438.0,431.4,434.1,8313.1,0.0,1.0
2017-08-17,43.55,44.01,43.2,43.41,135642,435.5,440.1,432.0,434.1,13564.2,0.0,1.0
2017-08-18,43.57,43.94,42.93,43.1,191229,435.7,439.4,429.3,431.0,19122.9,0.0,1.0
2017-08-21,43.69,43.88,43.185,43.65,135145,436.9,438.8,431.85,436.5,13514.5,0.0,1.0
2017-08-22,44.26,44.31,43.55,43.71,71592,442.6,443.1,435.5,437.1,7159.2,0.0,1.0
2017-08-23,45.76,46.0,45.04,45.04,173000,457.6,460.0,450.4,450.4,17300,0.0,1.0
2017-08-24,44.4,45.475,44.4,45.12,393358,444.0,454.75,444.0,451.2,39335.8,0.0,1.0
2017-08-25,44.7,45.01,44.405,44.81,257672,447.0,450.1,444.05,448.1,25767.2,0.0,1.0
2017-08-28,44.33,44.73,43.9,44.73,139844,443.3,447.3,439.0,447.3,13984.4,0.0,1.0
2017-08-29,44.04,44.352,43.73,44.0,110066,440.4,443.52,437.3,440.0,11006.6,0.0,1.0
2017-08-30,43.93,44.15,43.42,43.88,149121,439.3,441.5,434.2,438.8,14912.1,0.0,1.0
2017-08-31,44.16,44.61,43.69,44.15,224020,441.6,446.1,436.9,441.5,22402,0.0,1.0
2017-09-01,44.62,44.7,44.16,44.6,170676,446.2,447.0,441.6,446.0,17067.6,0.0,1.0
2017-09-05,44.36,46.16,43.87,45.57,361639,443.6,461.6,438.7,455.7,36163.9,0.0,1.0
2017-09-06,43.28,44.94,42.62,44.94,238250,432.8,449.4,426.2,449.4,23825,0.0,1.0
2017-09-07,43.39,43.65,42.72,43.22,145402,433.9,436.5,427.2,432.2,14540.2,0.0,1.0
2017-09-08,43.81,44.45,43.46,43.46,125679,438.1,444.5,434.6,434.6,12567.9,0.0,1.0
2017-09-11,43.85,44.19,43.44,43.99,130897,438.5,441.9,434.4,439.9,13089.7,0.0,1.0
2017-09-12,43.97,44.084,43.43,43.74,144397,439.7,440.84,434.3,437.4,14439.7,0.0,1.0
2017-09-13,44.03,44.25,43.25,43.54,57967,440.3,442.5,432.5,435.4,5796.7,0.0,1.0
2017-09-14,43.83,44.18,43.46,43.64,40266,438.3,441.8,434.6,436.4,4026.6,0.0,1.0
2017-09-15,43.26,43.46,42.42,43.46,161358,432.6,434.6,424.2,434.6,16135.8,0.0,1.0
2017-09-18,43.11,43.28,42.69,42.7,132548,431.1,432.8,426.9,427.0,13254.8,0.0,1.0
2017-09-19,43.24,43.4,43.02,43.21,118026,432.4,434.0,430.2,432.1,11802.6,0.0,1.0
2017-09-20,44.09,44.21,43.28,43.5,191925,440.9,442.1,432.8,435.0,19192.5,0.0,1.0
2017-09-21,43.43,44.15,43.38,43.74,214459,434.3,441.5,433.8,437.4,21445.9,0.0,1.0
2017-09-22,43.41,44.25,43.2801,43.94,252966,434.1,442.5,432.801,439.4,25296.6,0.0,1.0
2017-09-25,43.13,43.55,42.95,43.5,328355,431.3,435.5,429.5,435.0,32835.5,0.0,1.0
2017-09-26,40.53,42.53,40.47,42.15,419592,405.3,425.3,404.7,421.5,41959.2,0.0,1.0
2017-09-27,39.62,40.54,39.53,39.76,621118,396.2,405.4,395.3,397.6,62111.8,0.0,1.0
2017-09-28,42.3,42.6,40.78,41.34,240826,423.0,426.0,407.8,413.4,24082.6,0.0,1.0
2017-09-29,42.44,42.45,41.52,41.87,172795,424.4,424.5,415.2,418.7,17279.5,0.0,1.0
2017-10-02,44.76,44.8,42.72,42.89,346843,447.6,448.0,427.2,428.9,34684.3,0.0,1.0
2017-10-03,44.26,44.9,44.12,44.6,135130,442.6,449.0,441.2,446.0,13513,0.0,1.0
2017-10-04,45.94,46.11,44.43,44.43,393999,459.4,461.1,444.3,444.3,39399.9,0.0,1.0
2017-10-05,46.17,46.35,45.44,45.47,256848,461.7,463.5,454.4,454.7,25684.8,0.0,1.0
2017-10-06,47.92,48.11,46.59,46.72,288699,479.2,481.1,465.9,467.2,28869.9,0.0,1.0
2017-10-09,46.58,47.47,46.55,47.31,188940,465.8,474.7,465.5,473.1,18894,0.0,1.0
2017-10-10,47.79,48.1,47.23,47.64,224315,477.9,481.0,472.3,476.4,22431.5,0.0,1.0
2017-10-11,49.36,50.57,48.03,48.18,307306,493.6,505.7,480.3,481.8,30730.6,0.0,1.0
2017-10-12,48.61,50.03,48.11,50.0,638865,486.1,500.3,481.1,500.0,63886.5,0.0,1.0
2017-10-13,47.48,49.0901,47.44,49.08,275726,474.8,490.901,474.4,490.8,27572.6,0.0,1.0
2017-10-16,48.0,48.87,47.235,48.08,315925,480.0,488.7,472.35,480.8,31592.5,0.0,1.0
2017-10-17,49.35,49.69,47.62,47.62,206165,493.5,496.9,476.2,476.2,20616.5,0.0,1.0
2017-10-18,47.89,48.96,47.645,48.96,125801,478.9,489.6,476.45,489.6,12580.1,0.0,1.0
2017-10-19,47.15,47.86,46.96,47.82,188682,471.5,478.6,469.6,478.2,18868.2,0.0,1.0
2017-10-20,48.07,48.9299,47.86,48.91,865584,480.7,489.299,478.6,489.1,86558.4,0.0,1.0
2017-10-23,28.32,28.49,22.33,24.37,13148037,283.2,284.9,223.3,243.7,1314803.7,0.0,1.0
2017-10-24,27.02,27.905,26.15,26.21,3040271,270.2,279.05,261.5,262.1,304027.1,0.0,1.0
2017-10-25,25.71,27.0,25.53,26.66,774781,257.1,270.0,255.3,266.6,77478.1,0.0,1.0
2017-10-26,24.45,25.13,23.78,24.72,1034868,244.5,251.3,237.8,247.2,103486.8,0.0,1.0
2017-10-27,23.72,24.08,23.45,23.91,502738,237.2,240.8,234.5,239.1,50273.8,0.0,1.0
2017-10-30,22.42,23.46,21.94,23.46,713894,224.2,234.6,219.4,234.6,71389.4,0.0,1.0
2017-10-31,23.42,23.58,22.5,22.96,668353,234.2,235.8,225.0,229.6,66835.3,0.0,1.0
2017-11-01,23.43,24.26,23.35,24.15,354969,234.3,242.6,233.5,241.5,35496.9,0.0,1.0
2017-11-02,23.25,23.36,22.83,23.04,193952,232.5,233.6,228.3,230.4,19395.2,0.0,1.0
2017-11-03,23.22,23.42,22.72,22.87,158402,232.2,234.2,227.2,228.7,15840.2,0.0,1.0
2017-11-06,22.99,23.42,22.82,23.18,138574,229.9,234.2,228.2,231.8,13857.4,0.0,1.0
2017-11-07,22.66,22.73,22.35,22.5,143026,226.6,227.3,223.5,225.0,14302.6,0.0,1.0
2017-11-08,22.05,22.56,22.04,22.37,153154,220.5,225.6,220.4,223.7,15315.4,0.0,1.0
2017-11-09,22.41,22.54,21.84,22.13,174859,224.1,225.4,218.4,221.3,17485.9,0.0,1.0
2017-11-10,22.49,22.5,22.08,22.3,93786,224.9,225.0,220.8,223.0,9378.6,0.0,1.0
2017-11-13,21.94,22.3,21.76,22.09,149988,219.4,223.0,217.6,220.9,14998.8,0.0,1.0
2017-11-14,22.75,23.0295,21.51,21.78,580083,227.5,230.295,215.1,217.8,58008.3,0.0,1.0
2017-11-15,22.34,22.47,21.88,22.0,254190,223.4,224.7,218.8,220.0,25419,0.0,1.0
2017-11-16,22.8,22.94,21.98,22.07,256377,228.0,229.4,219.8,220.7,25637.7,0.0,1.0
2017-11-17,23.43,23.64,22.47,22.55,421397,234.3,236.4,224.7,225.5,42139.7,0.0,1.0
2017-11-20,26.0,26.08,23.83,25.12,1158852,260.0,260.8,238.3,251.2,115885.2,0.0,1.0
2017-11-21,24.42,25.17,24.0,24.88,391453,244.2,251.7,240.0,248.8,39145.3,0.0,1.0
2017-11-22,24.7,24.84,24.23,24.37,145315,247.0,248.4,242.3,243.7,14531.5,0.0,1.0
2017-11-24,24.57,25.01,24.49,25.01,60522,245.7,250.1,244.9,250.1,6052.2,0.0,1.0
2017-11-27,24.03,24.31,24.02,24.28,151006,240.3,243.1,240.2,242.8,15100.6,0.0,1.0
2017-11-28,23.5,23.845,23.0009,23.81,208541,235.0,238.45,230.009,238.1,20854.1,0.0,1.0
2017-11-29,22.5,23.11,22.4,23.0,197867,225.0,231.1,224.0,230.0,19786.7,0.0,1.0
2017-11-30,22.84,22.95,22.13,22.37,255323,228.4,229.5,221.3,223.7,25532.3,0.0,1.0
2017-12-01,22.22,22.35,21.9,22.3,189870,222.2,223.5,219.0,223.0,18987,0.0,1.0
2017-12-04,21.74,22.05,21.545,21.97,198104,217.4,220.5,215.45,219.7,19810.4,0.0,1.0
2017-12-05,21.02,21.49,20.95,21.42,164264,210.2,214.9,209.5,214.2,16426.4,0.0,1.0
2017-12-06,20.9,21.28,20.58,21.26,194557,209.0,212.8,205.8,212.6,19455.7,0.0,1.0
2017-12-07,21.23,21.49,21.04,21.2,142591,212.3,214.9,210.4,212.0,14259.1,0.0,1.0
2017-12-08,21.46,21.74,21.12,21.24,181233,214.6,217.4,211.2,212.4,18123.3,0.0,1.0
2017-12-11,21.3,21.69,21.25,21.63,197413,213.0,216.9,212.5,216.3,19741.3,0.0,1.0
2017-12-12,21.21,21.49,20.89,21.46,199975,212.1,214.9,208.9,214.6,19997.5,0.0,1.0
2017-12-13,21.41,21.53,20.7,20.91,154471,214.1,215.3,207.0,209.1,15447.1,0.0,1.0
2017-12-14,21.7,21.9,21.125,21.79,161289,217.0,219.0,211.25,217.9,16128.9,0.0,1.0
2017-12-15,21.93,21.97,21.27,21.47,202100,219.3,219.7,212.7,214.7,20210,0.0,1.0
2017-12-18,22.12,22.49,21.53,21.58,190691,221.2,224.9,215.3,215.8,19069.1,0.0,1.0
2017-12-19,22.17,22.822,22.05,22.54,233421,221.7,228.22,220.5,225.4,23342.1,0.0,1.0
2017-12-20,23.79,24.2,23.49,23.89,277712,237.9,242.0,234.9,238.9,27771.2,0.0,1.0
2017-12-21,23.75,24.18,23.59,23.96,120617,237.5,241.8,235.9,239.6,12061.7,0.0,1.0
2017-12-22,23.39,23.79,22.99,23.73,121418,233.9,237.9,229.9,237.3,12141.8,0.0,1.0
2017-12-26,23.87,23.95,23.27,23.43,82494,238.7,239.5,232.7,234.3,8249.4,0.0,1.0
2017-12-27,24.01,24.38,23.871,24.24,96037,240.1,243.8,238.71,242.4,9603.7,0.0,1.0
2017-12-28,24.43,24.71,24.06,24.49,208497,244.3,247.1,240.6,244.9,20849.7,0.0,1.0
2017-12-29,24.6,25.18,24.56,25.0,112378,246.0,251.8,245.6,250.0,11237.8,0.0,1.0
2018-01-02,25.46,25.47,24.9,25.16,166821,254.6,254.7,249.0,251.6,16682.1,0.0,1.0
2018-01-03,26.04,26.33,25.62,25.94,252069,260.4,263.3,256.2,259.4,25206.9,0.0,1.0
2018-01-04,26.28,26.98,25.67,26.92,170376,262.8,269.8,256.7,269.2,17037.6,0.0,1.0
2018-01-05,26.51,26.6,26.11,26.3,128274,265.1,266.0,261.1,263.0,12827.4,0.0,1.0
2018-01-08,26.08,26.64,25.78,26.64,103983,260.8,266.4,257.8,266.4,10398.3,0.0,1.0
2018-01-09,26.6,26.6,25.81,26.07,182631,266.0,266.0,258.1,260.7,18263.1,0.0,1.0
2018-01-10,26.6,26.91,26.43,26.91,115937,266.0,269.1,264.3,269.1,11593.7,0.0,1.0
2018-01-11,26.39,26.85,26.24,26.44,81913,263.9,268.5,262.4,264.4,8191.3,0.0,1.0
2018-01-12,26.29,26.65,26.19,26.5,88880,262.9,266.5,261.9,265.0,8888,0.0,1.0
2018-01-16,24.79,26.389,24.51,26.3,214914,247.9,263.89,245.1,263.0,21491.4,0.0,1.0
2018-01-17,24.54,25.4,24.31,25.4,176670,245.4,254.0,243.1,254.0,17667,0.0,1.0
2018-01-18,24.98,25.21,24.16,24.59,113636,249.8,252.1,241.6,245.9,11363.6,0.0,1.0
2018-01-19,25.05,25.4,24.98,25.39,174000,250.5,254.0,249.8,253.9,17400,0.0,1.0
2018-01-22,26.31,26.34,25.2,25.2,129805,263.1,263.4,252.0,252.0,12980.5,0.0,1.0
2018-01-23,26.05,26.24,25.73,26.03,98020,260.5,262.4,257.3,260.3,9802,0.0,1.0
2018-01-24,25.39,25.69,24.61,25.61,141972,253.9,256.9,246.1,256.1,14197.2,0.0,1.0
2018-01-25,25.37,25.76,25.22,25.32,133839,253.7,257.6,252.2,253.2,13383.9,0.0,1.0
2018-01-26,25.0,25.48,24.9,25.48,66214,250.0,254.8,249.0,254.8,6621.4,0.0,1.0
2018-01-29,24.62,24.88,24.43,24.77,83232,246.2,248.8,244.3,247.7,8323.2,0.0,1.0
2018-01-30,23.45,24.34,23.3,24.34,155059,234.5,243.4,233.0,243.4,15505.9,0.0,1.0
2018-01-31,23.16,24.24,22.82,24.0,251967,231.6,242.4,228.2,240.0,25196.7,0.0,1.0
2018-02-01,23.2,23.41,22.69,22.93,387228,232.0,234.1,226.9,229.3,38722.8,0.0,1.0
2018-02-02,22.64,22.97,22.531,22.95,181503,226.4,229.7,225.31,229.5,18150.3,0.0,1.0
2018-02-05,21.91,22.33,21.5,22.18,240235,219.1,223.3,215.0,221.8,24023.5,0.0,1.0
2018-02-06,22.19,22.29,20.67,20.78,376940,221.9,222.9,206.7,207.8,37694,0.0,1.0
2018-02-07,22.06,22.19,21.0,21.69,361556,220.6,221.9,210.0,216.9,36155.6,0.0,1.0
2018-02-08,21.11,22.38,21.06,22.16,179961,211.1,223.8,210.6,221.6,17996.1,0.0,1.0
2018-02-09,21.25,21.34,20.075,21.03,314205,212.5,213.4,200.75,210.3,31420.5,0.0,1.0
2018-02-12,20.96,21.645,20.79,21.16,299710,209.6,216.45,207.9,211.6,29971,0.0,1.0
2018-02-13,20.86,20.98,20.23,20.67,185862,208.6,209.8,202.3,206.7,18586.2,0.0,1.0
2018-02-14,26.23,26.85,25.1,26.5,3518070,262.3,268.5,251.0,265.0,351807,0.0,1.0
2018-02-15,26.15,26.89,25.89,26.25,338840,261.5,268.9,258.9,262.5,33884,0.0,1.0
2018-02-16,25.86,26.13,25.44,26.13,330560,258.6,261.3,254.4,261.3,33056,0.0,1.0
2018-02-20,25.03,26.26,23.795,23.85,1488771,250.3,262.6,237.95,238.5,148877.1,0.0,1.0
2018-02-21,24.51,25.14,24.49,24.76,451739,245.1,251.4,244.9,247.6,45173.9,0.0,1.0
2018-02-22,23.41,24.255,22.94,24.11,412449,234.1,242.55,229.4,241.1,41244.9,0.0,1.0
2018-02-23,23.02,23.21,22.26,23.14,257408,230.2,232.1,222.6,231.4,25740.8,0.0,1.0
2018-02-26,22.45,22.78,22.29,22.76,127348,224.5,227.8,222.9,227.6,12734.8,0.0,1.0
2018-02-27,21.57,22.79,20.75,22.79,789113,215.7,227.9,207.5,227.9,78911.3,0.0,1.0
2018-02-28,21.36,21.62,20.94,21.21,309886,213.6,216.2,209.4,212.1,30988.6,0.0,1.0
2018-03-01,21.51,21.98,20.76,21.02,391999,215.1,219.8,207.6,210.2,39199.9,0.0,1.0
2018-03-02,21.84,22.07,20.85,21.15,419888,218.4,220.7,208.5,211.5,41988.8,0.0,1.0
2018-03-05,21.99,22.23,21.57,21.63,701347,219.9,222.3,215.7,216.3,70134.7,0.0,1.0
2018-03-06,22.36,22.655,21.83,21.91,211446,223.6,226.55,218.3,219.1,21144.6,0.0,1.0
2018-03-07,22.45,22.52,21.75,21.9,281133,224.5,225.2,217.5,219.0,28113.3,0.0,1.0
2018-03-08,22.57,22.84,22.02,22.19,330638,225.7,228.4,220.2,221.9,33063.8,0.0,1.0
2018-03-09,22.51,22.74,22.19,22.5,202548,225.1,227.4,221.9,225.0,20254.8,0.0,1.0
2018-03-12,23.11,23.35,22.54,22.63,291255,231.1,233.5,225.4,226.3,29125.5,0.0,1.0
2018-03-13,23.0,23.28,22.93,23.06,247204,230.0,232.8,229.3,230.6,24720.4,0.0,1.0
2018-03-14,22.48,23.01,22.31,22.58,150502,224.8,230.1,223.1,225.8,15050.2,0.0,1.0
2018-03-15,21.67,22.49,21.59,22.37,148294,216.7,224.9,215.9,223.7,14829.4,0.0,1.0
2018-03-16,21.96,22.49,21.82,21.9,124079,219.6,224.9,218.2,219.0,12407.9,0.0,1.0
2018-03-19,22.61,23.09,22.1,23.03,264663,226.1,230.9,221.0,230.3,26466.3,0.0,1.0
2018-03-20,22.01,22.67,21.79,22.51,107679,220.1,226.7,217.9,225.1,10767.9,0.0,1.0
2018-03-21,21.88,22.21,21.64,21.65,947036,218.8,222.1,216.4,216.5,94703.6,0.0,1.0
2018-03-22,22.77,23.07,21.83,22.42,509687,227.7,230.7,218.3,224.2,50968.7,0.0,1.0
2018-03-23,22.01,22.77,21.95,22.59,246258,220.1,227.7,219.5,225.9,24625.8,0.0,1.0
2018-03-26,22.71,22.89,22.17,22.19,132705,227.1,228.9,221.7,221.9,13270.5,0.0,1.0
2018-03-27,22.94,23.9,22.68,23.88,417209,229.4,239.0,226.8,238.8,41720.9,0.0,1.0
2018-03-28,23.41,23.53,22.92,23.26,224376,234.1,235.3,229.2,232.6,22437.6,0.0,1.0
2018-03-29,23.07,24.0,23.07,23.57,130986,230.7,240.0,230.7,235.7,13098.6,0.0,1.0
2018-04-02,22.76,23.305,22.28,23.15,177083,227.6,233.05,222.8,231.5,17708.3,0.0,1.0
2018-04-03,23.41,23.68,22.96,23.34,259139,234.1,236.8,229.6,233.4,25913.9,0.0,1.0
2018-04-04,23.77,23.86,23.09,23.1,195114,237.7,238.6,230.9,231.0,19511.4,0.0,1.0
2018-04-05,23.92,24.06,23.54,23.76,182367,239.2,240.6,235.4,237.6,18236.7,0.0,1.0
2018-04-06,23.81,24.06,23.52,23.89,121584,238.1,240.6,235.2,238.9,12158.4,0.0,1.0
2018-04-09,24.35,24.8,23.7,23.86,210114,243.5,248.0,237.0,238.6,21011.4,0.0,1.0
2018-04-10,24.07,24.5,23.91,24.38,89952,240.7,245.0,239.1,243.8,8995.2,0.0,1.0
2018-04-11,24.14,24.37,23.837,24.3,153916,241.4,243.7,238.37,243.0,15391.6,0.0,1.0
2018-04-12,24.03,24.31,23.71,24.31,92039,240.3,243.1,237.1,243.1,9203.9,0.0,1.0
2018-04-13,23.44,24.1,23.31,24.1,105126,234.4,241.0,233.1,241.0,10512.6,0.0,1.0
2018-04-16,24.11,24.28,23.67,23.79,106289,241.1,242.8,236.7,237.9,10628.9,0.0,1.0
2018-04-17,23.94,24.3,23.9,23.92,86046,239.4,243.0,239.0,239.2,8604.6,0.0,1.0
2018-04-18,24.03,24.54,23.86,24.44,137619,240.3,245.4,238.6,244.4,13761.9,0.0,1.0
2018-04-19,24.16,24.59,24.1,24.42,104615,241.6,245.9,241.0,244.2,10461.5,0.0,1.0
2018-04-20,23.75,24.13,23.52,24.05,64033,237.5,241.3,235.2,240.5,6403.3,0.0,1.0
2018-04-23,23.28,23.62,23.12,23.52,105075,232.8,236.2,231.2,235.2,10507.5,0.0,1.0
2018-04-24,22.76,23.45,22.26,23.39,96015,227.6,234.5,222.6,233.9,9601.5,0.0,1.0
2018-04-25,22.07,22.48,21.83,22.36,117648,220.7,224.8,218.3,223.6,11764.8,0.0,1.0
2018-04-26,21.83,22.28,21.72,22.2,98259,218.3,222.8,217.2,222.0,9825.9,0.0,1.0
2018-04-27,22.25,22.87,22.14,22.86,259167,222.5,228.7,221.4,228.6,25916.7,0.0,1.0
2018-04-30,21.95,22.65,21.94,22.51,117887,219.5,226.5,219.4,225.1,11788.7,0.0,1.0
2018-05-01,21.45,21.9,21.03,21.81,188685,214.5,219.0,210.3,218.1,18868.5,0.0,1.0
2018-05-02,22.29,22.6,22.0,22.0,634722,222.9,226.0,220.0,220.0,63472.2,0.0,1.0
2018-05-03,22.52,22.66,22.23,22.55,91597,225.2,226.6,222.3,225.5,9159.7,0.0,1.0
2018-05-04,22.74,22.89,22.29,22.29,135350,227.4,228.9,222.9,222.9,13535,0.0,1.0
2018-05-07,23.09,23.1,22.71,22.74,48107,230.9,231.0,227.1,227.4,4810.7,0.0,1.0
2018-05-08,22.94,23.09,22.699,22.82,107363,229.4,230.9,226.99,228.2,10736.3,0.0,1.0
2018-05-09,23.2,23.45,22.825,23.02,72964,232.0,234.5,228.25,230.2,7296.4,0.0,1.0
2018-05-10,23.12,23.33,22.95,23.14,71010,231.2,233.3,229.5,231.4,7101,0.0,1.0
2018-05-11,23.59,23.75,23.07,23.15,72747,235.9,237.5,230.7,231.5,7274.7,0.0,1.0
2018-05-14,24.11,24.16,23.65,23.66,105071,241.1,241.6,236.5,236.6,10507.1,0.0,1.0
2018-05-15,24.64,24.67,23.77,23.96,154113,246.4,246.7,237.7,239.6,15411.3,0.0,1.0
2018-05-16,24.94,25.18,24.25,24.28,151633,249.4,251.8,242.5,242.8,15163.3,0.0,1.0
2018-05-17,24.79,25.26,24.73,25.16,88695,247.9,252.6,247.3,251.6,8869.5,0.0,1.0
2018-05-18,24.68,24.985,24.565,24.81,85336,246.8,249.85,245.65,248.1,8533.6,0.0,1.0
2018-05-21,23.93,24.88,23.7,24.85,114634,239.3,248.8,237.0,248.5,11463.4,0.0,1.0
2018-05-22,24.1,24.62,24.015,24.53,67411,241.0,246.2,240.15,245.3,6741.1,0.0,1.0
2018-05-23,24.34,24.531,24.24,24.26,45227,243.4,245.31,242.4,242.6,4522.7,0.0,1.0
2018-05-24,24.01,24.25,23.81,24.21,91290,240.1,242.5,238.1,242.1,9129,0.0,1.0
2018-05-25,23.87,24.1,23.77,23.93,62461,238.7,241.0,237.7,239.3,6246.1,0.0,1.0
2018-05-29,23.03,23.5,22.79,23.26,105607,230.3,235.0,227.9,232.6,10560.7,0.0,1.0
2018-05-30,23.3,23.54,23.18,23.3,49923,233.0,235.4,231.8,233.0,4992.3,0.0,1.0
2018-05-31,22.5,23.0,22.03,23.0,127280,225.0,230.0,220.3,230.0,12728,0.0,1.0
2018-06-01,22.19,22.417,22.03,22.37,80151,221.9,224.17,220.3,223.7,8015.1,0.0,1.0
2018-06-04,21.92,22.28,21.84,22.28,58192,219.2,222.8,218.4,222.8,5819.2,0.0,1.0
2018-06-05,22.01,22.26,21.81,21.83,63285,220.1,222.6,218.1,218.3,6328.5,0.0,1.0
2018-06-06,21.8,21.965,21.43,21.85,51163,218.0,219.65,214.3,218.5,5116.3,0.0,1.0
2018-06-07,21.28,21.9,21.19,21.9,65747,212.8,219.0,211.9,219.0,6574.7,0.0,1.0
2018-06-08,21.38,21.49,21.06,21.34,148489,213.8,214.9,210.6,213.4,14848.9,0.0,1.0
2018-06-11,21.43,21.499,21.13,21.45,67685,214.3,214.99,211.3,214.5,6768.5,0.0,1.0
2018-06-12,21.32,21.57,21.21,21.48,48029,213.2,215.7,212.1,214.8,4802.9,0.0,1.0
2018-06-13,21.04,21.41,20.93,21.38,44703,210.4,214.1,209.3,213.8,4470.3,0.0,1.0
2018-06-14,20.89,21.16,20.78,21.16,34503,208.9,211.6,207.8,211.6,3450.3,0.0,1.0
2018-06-15,20.29,20.9,20.25,20.9,190475,202.9,209.0,202.5,209.0,19047.5,0.0,1.0
2018-06-18,20.63,20.815,20.1,20.14,117939,206.3,208.15,201.0,201.4,11793.9,0.0,1.0
2018-06-19,20.36,20.43,20.0,20.06,109713,203.6,204.3,200.0,200.6,10971.3,0.0,1.0
2018-06-20,20.36,20.43,20.07,20.22,99213,203.6,204.3,200.7,202.2,9921.3,0.0,1.0
2018-06-21,19.65,20.12,19.54,20.06,339802,196.5,201.2,195.4,200.6,33980.2,0.0,1.0
2018-06-22,20.25,20.43,19.76,20.08,165377,202.5,204.3,197.6,200.8,16537.7,0.0,1.0
2018-06-25,19.91,20.11,19.67,20.11,103841,199.1,201.1,196.7,201.1,10384.1,0.0,1.0
2018-06-26,19.67,19.74,19.0,19.31,277778,196.7,197.4,190.0,193.1,27777.8,0.0,1.0
2018-06-27,19.17,19.84,19.04,19.72,156643,191.7,198.4,190.4,197.2,15664.3,0.0,1.0
2018-06-28,18.6,19.43,18.43,19.16,244505,186.0,194.3,184.3,191.6,24450.5,0.0,1.0
2018-06-29,19.29,19.44,19.1,19.31,146456,192.9,194.4,191.0,193.1,14645.6,0.0,1.0
2018-07-02,18.93,19.2,18.8,18.92,58188,189.3,192.0,188.0,189.2,5818.8,0.0,1.0
2018-07-03,19.22,19.33,18.97,19.07,17704,192.2,193.3,189.7,190.7,1770.4,0.0,1.0
2018-07-05,19.28,19.54,19.09,19.41,71809,192.8,195.4,190.9,194.1,7180.9,0.0,1.0
2018-07-06,20.1,20.19,19.71,19.71,82597,201.0,201.9,197.1,197.1,8259.7,0.0,1.0
2018-07-09,19.98,20.34,19.89,20.14,85959,199.8,203.4,198.9,201.4,8595.9,0.0,1.0
2018-07-10,20.0,20.48,19.92,20.44,91991,200.0,204.8,199.2,204.4,9199.1,0.0,1.0
2018-07-11,19.77,19.93,19.635,19.67,48633,197.7,199.3,196.35,196.7,4863.3,0.0,1.0
2018-07-12,19.81,19.91,19.55,19.91,63425,198.1,199.1,195.5,199.1,6342.5,0.0,1.0
2018-07-13,19.45,19.56,19.28,19.53,57800,194.5,195.6,192.8,195.3,5780,0.0,1.0
2018-07-16,18.71,19.29,18.6,19.29,63665,187.1,192.9,186.0,192.9,6366.5,0.0,1.0
2018-07-17,18.06,18.52,18.02,18.47,106735,180.6,185.2,180.2,184.7,10673.5,0.0,1.0
2018-07-18,18.18,18.18,17.86,18.1,281394,181.8,181.8,178.6,181.0,28139.4,0.0,1.0
2018-07-19,17.33,17.88,17.25,17.72,163525,173.3,178.8,172.5,177.2,16352.5,0.0,1.0
2018-07-20,17.29,17.67,17.27,17.45,38653,172.9,176.7,172.7,174.5,3865.3,0.0,1.0
2018-07-23,16.81,17.23,16.81,17.23,65972,168.1,172.3,168.1,172.3,6597.2,0.0,1.0
2018-07-24,17.01,17.16,16.65,16.89,242053,170.1,171.6,166.5,168.9,24205.3,0.0,1.0
2018-07-25,17.38,17.44,16.88,16.94,89009,173.8,174.4,168.8,169.4,8900.9,0.0,1.0
2018-07-26,17.66,17.73,16.73,17.04,182922,176.6,177.3,167.3,170.4,18292.2,0.0,1.0
2018-07-27,17.96,18.29,17.12,17.15,207385,179.6,182.9,171.2,171.5,20738.5,0.0,1.0
2018-07-30,17.7,17.96,17.49,17.51,180457,177.0,179.6,174.9,175.1,18045.7,0.0,1.0
2018-07-31,18.03,18.29,17.45,17.51,175239,180.3,182.9,174.5,175.1,17523.9,0.0,1.0
2018-08-01,18.0,18.18,17.79,17.87,150471,180.0,181.8,177.9,178.7,15047.1,0.0,1.0
2018-08-02,17.99,18.1,17.66,17.67,148640,179.9,181.0,176.6,176.7,14864,0.0,1.0
2018-08-03,17.9,18.05,17.78,17.86,328578,179.0,180.5,177.8,178.6,32857.8,0.0,1.0
2018-08-06,17.64,17.8,17.4,17.49,91816,176.4,178.0,174.0,174.9,9181.6,0.0,1.0
2018-08-07,18.03,18.3,17.54,17.63,185962,180.3,183.0,175.4,176.3,18596.2,0.0,1.0
2018-08-08,18.0,18.19,17.878,17.97,71308,180.0,181.9,178.78,179.7,7130.8,0.0,1.0
2018-08-09,18.31,18.76,18.13,18.13,108715,183.1,187.6,181.3,181.3,10871.5,0.0,1.0
2018-08-10,18.37,18.54,18.1,18.16,86429,183.7,185.4,181.0,181.6,8642.9,0.0,1.0
2018-08-13,19.0,19.37,18.31,18.34,135662,190.0,193.7,183.1,183.4,13566.2,0.0,1.0
2018-08-14,19.19,19.43,19.01,19.14,84126,191.9,194.3,190.1,191.4,8412.6,0.0,1.0
2018-08-15,18.32,18.96,18.16,18.67,361200,183.2,189.6,181.6,186.7,36120,0.0,1.0
2018-08-16,18.39,18.55,17.65,17.81,196246,183.9,185.5,176.5,178.1,19624.6,0.0,1.0
2018-08-17,18.8,18.91,18.3,18.33,185986,188.0,189.1,183.0,183.3,18598.6,0.0,1.0
2018-08-20,19.27,19.6,18.92,18.97,148125,192.7,196.0,189.2,189.7,14812.5,0.0,1.0
2018-08-21,20.63,20.96,20.38,20.38,276867,206.3,209.6,203.8,203.8,27686.7,0.0,1.0
2018-08-22,20.8,21.76,20.52,21.68,301302,208.0,217.6,205.2,216.8,30130.2,0.0,1.0
2018-08-23,21.28,21.5,21.02,21.35,261284,212.8,215.0,210.2,213.5,26128.4,0.0,1.0
2018-08-24,21.39,21.99,21.21,21.5,177919,213.9,219.9,212.1,215.0,17791.9,0.0,1.0
2018-08-27,21.9,22.24,21.79,21.85,194000,219.0,222.4,217.9,218.5,19400,0.0,1.0
2018-08-28,22.09,22.13,21.67,22.0,179709,220.9,221.3,216.7,220.0,17970.9,0.0,1.0
2018-08-29,22.27,22.34,21.91,21.91,150242,222.7,223.4,219.1,219.1,15024.2,0.0,1.0
2018-08-30,22.24,22.34,22.06,22.18,100752,222.4,223.4,220.6,221.8,10075.2,0.0,1.0
2018-08-31,22.24,22.8,22.1,22.27,190863,222.4,228.0,221.0,222.7,19086.3,0.0,1.0
2018-09-04,21.55,22.2,21.51,22.2,205904,215.5,222.0,215.1,222.0,20590.4,0.0,1.0
2018-09-05,21.64,21.74,21.12,21.34,120858,216.4,217.4,211.2,213.4,12085.8,0.0,1.0
2018-09-06,21.45,21.68,21.35,21.44,80397,214.5,216.8,213.5,214.4,8039.7,0.0,1.0
2018-09-07,21.88,22.06,21.295,21.3,67102,218.8,220.6,212.95,213.0,6710.2,0.0,1.0
2018-09-10,22.27,22.8,22.2,22.76,98919,222.7,228.0,222.0,227.6,9891.9,0.0,1.0
2018-09-11,22.13,22.46,21.85,22.34,113954,221.3,224.6,218.5,223.4,11395.4,0.0,1.0
2018-09-12,23.2,23.51,22.9,23.08,188590,232.0,235.1,229.0,230.8,18859,0.0,1.0
2018-09-13,23.53,23.63,23.27,23.5,113405,235.3,236.3,232.7,235.0,11340.5,0.0,1.0
2018-09-14,23.81,24.49,23.7,24.25,149904,238.1,244.9,237.0,242.5,14990.4,0.0,1.0
2018-09-17,24.02,24.19,23.725,23.79,82464,240.2,241.9,237.25,237.9,8246.4,0.0,1.0
2018-09-18,24.18,24.36,23.81,23.93,80514,241.8,243.6,238.1,239.3,8051.4,0.0,1.0
2018-09-19,24.03,24.24,23.7,23.79,72613,240.3,242.4,237.0,237.9,7261.3,0.0,1.0
2018-09-20,24.16,24.35,24.05,24.16,73241,241.6,243.5,240.5,241.6,7324.1,0.0,1.0
2018-09-21,24.58,25.77,24.4,25.69,150728,245.8,257.7,244.0,256.9,15072.8,0.0,1.0
2018-09-24,24.16,24.545,24.09,24.52,96748,241.6,245.45,240.9,245.2,9674.8,0.0,1.0
2018-09-25,23.82,24.04,23.68,23.93,133651,238.2,240.4,236.8,239.3,13365.1,0.0,1.0
2018-09-26,23.52,23.81,23.51,23.69,252866,235.2,238.1,235.1,236.9,25286.6,0.0,1.0
2018-09-27,23.17,23.69,23.13,23.49,126027,231.7,236.9,231.3,234.9,12602.7,0.0,1.0
2018-09-28,22.46,22.86,22.3,22.81,133262,224.6,228.6,223.0,228.1,13326.2,0.0,1.0
2018-10-01,21.85,22.33,21.57,22.33,92070,218.5,223.3,215.7,223.3,9207,0.0,1.0
2018-10-02,21.21,21.73,20.95,21.63,95246,212.1,217.3,209.5,216.3,9524.6,0.0,1.0
2018-10-03,21.0,21.34,20.93,21.21,128479,210.0,213.4,209.3,212.1,12847.9,0.0,1.0
2018-10-04,20.22,20.54,19.9,20.52,193181,202.2,205.4,199.0,205.2,19318.1,0.0,1.0
2018-10-05,19.14,19.73,19.0,19.62,204757,191.4,197.3,190.0,196.2,20475.7,0.0,1.0
2018-10-08,18.48,18.58,18.065,18.41,189909,184.8,185.8,180.65,184.1,18990.9,0.0,1.0
2018-10-09,18.08,18.46,17.94,18.04,82473,180.8,184.6,179.4,180.4,8247.3,0.0,1.0
2018-10-10,17.53,17.9,17.51,17.9,119596,175.3,179.0,175.1,179.0,11959.6,0.0,1.0
2018-10-11,18.55,18.91,18.12,18.26,209202,185.5,189.1,181.2,182.6,20920.2,0.0,1.0
2018-10-12,18.41,18.77,18.05,18.77,123436,184.1,187.7,180.5,187.7,12343.6,0.0,1.0
2018-10-15,18.43,18.64,18.11,18.51,179997,184.3,186.4,181.1,185.1,17999.7,0.0,1.0
2018-10-16,19.29,19.46,19.13,19.19,127318,192.9,194.6,191.3,191.9,12731.8,0.0,1.0
2018-10-17,19.42,19.77,19.29,19.77,74426,194.2,197.7,192.9,197.7,7442.6,0.0,1.0
2018-10-18,19.06,19.59,18.74,19.47,70847,190.6,195.9,187.4,194.7,7084.7,0.0,1.0
2018-10-19,18.91,19.308,18.75,19.15,74522,189.1,193.08,187.5,191.5,7452.2,0.0,1.0
2018-10-22,18.68,19.32,18.66,19.21,124043,186.8,193.2,186.6,192.1,12404.3,0.0,1.0
2018-10-23,18.31,18.42,17.72,17.78,119496,183.1,184.2,177.2,177.8,11949.6,0.0,1.0
2018-10-24,18.04,18.43,17.74,18.31,249908,180.4,184.3,177.4,183.1,24990.8,0.0,1.0
2018-10-25,18.16,18.49,18.05,18.22,92817,181.6,184.9,180.5,182.2,9281.7,0.0,1.0
2018-10-26,18.3,18.63,17.97,18.2,84824,183.0,186.3,179.7,182.0,8482.4,0.0,1.0
2018-10-29,18.58,18.92,18.11,18.76,128167,185.8,189.2,181.1,187.6,12816.7,0.0,1.0
2018-10-30,18.21,18.285,17.93,18.09,174250,182.1,182.85,179.3,180.9,17425,0.0,1.0
2018-10-31,18.44,18.82,18.3,18.67,148600,184.4,188.2,183.0,186.7,14860,0.0,1.0
2018-11-01,19.04,19.16,18.732,18.9,177324,190.4,191.6,187.32,189.0,17732.4,0.0,1.0
2018-11-02,19.64,19.68,19.19,19.43,71912,196.4,196.8,191.9,194.3,7191.2,0.0,1.0
2018-11-05,19.14,19.62,19.02,19.62,49779,191.4,196.2,190.2,196.2,4977.9,0.0,1.0
2018-11-06,19.4,19.4,19.18,19.24,56556,194.0,194.0,191.8,192.4,5655.6,0.0,1.0
2018-11-07,20.03,20.1,19.56,19.6,64978,200.3,201.0,195.6,196.0,6497.8,0.0,1.0
2018-11-08,20.0,20.0,19.45,19.49,122128,200.0,200.0,194.5,194.9,12212.8,0.0,1.0
2018-11-09,19.2,19.62,18.99,19.58,97222,192.0,196.2,189.9,195.8,9722.2,0.0,1.0
2018-11-12,17.7,18.2,17.43,18.2,202103,177.0,182.0,174.3,182.0,20210.3,0.0,1.0
2018-11-13,16.53,17.25,16.51,16.87,277797,165.3,172.5,165.1,168.7,27779.7,0.0,1.0
2018-11-14,16.37,16.97,16.15,16.83,136845,163.7,169.7,161.5,168.3,13684.5,0.0,1.0
2018-11-15,16.35,16.68,16.03,16.18,231735,163.5,166.8,160.3,161.8,23173.5,0.0,1.0
2018-11-16,16.67,16.79,16.15,16.21,263348,166.7,167.9,161.5,162.1,26334.8,0.0,1.0
2018-11-19,16.08,16.12,15.63,16.11,171684,160.8,161.2,156.3,161.1,17168.4,0.0,1.0
2018-11-20,15.45,15.715,15.22,15.57,87626,154.5,157.15,152.2,155.7,8762.6,0.0,1.0
2018-11-21,15.4,15.81,15.36,15.57,151884,154.0,158.1,153.6,155.7,15188.4,0.0,1.0
2018-11-23,14.93,15.25,14.76,14.91,275099,149.3,152.5,147.6,149.1,27509.9,0.0,1.0
2018-11-26,15.3,15.32,14.89,15.09,95944,153.0,153.2,148.9,150.9,9594.4,0.0,1.0
2018-11-27,15.13,15.18,14.93,15.17,33411,151.3,151.8,149.3,151.7,3341.1,0.0,1.0
2018-11-28,15.64,15.64,15.34,15.54,82912,156.4,156.4,153.4,155.4,8291.2,0.0,1.0
2018-11-29,15.48,15.8,15.455,15.66,60867,154.8,158.0,154.55,156.6,6086.7,0.0,1.0
2018-11-30,15.1,15.11,14.85,15.11,78923,151.0,151.1,148.5,151.1,7892.3,0.0,1.0
2018-12-03,15.16,15.46,15.15,15.34,104256,151.6,154.6,151.5,153.4,10425.6,0.0,1.0
2018-12-04,14.57,15.4,14.57,15.31,57885,145.7,154.0,145.7,153.1,5788.5,0.0,1.0
2018-12-06,14.53,14.57,13.94,14.22,109391,145.3,145.7,139.4,142.2,10939.1,0.0,1.0
2018-12-07,14.29,14.53,14.18,14.4,108870,142.9,145.3,141.8,144.0,10887,0.0,1.0
2018-12-10,13.96,14.22,13.51,13.91,169435,139.6,142.2,135.1,139.1,16943.5,0.0,1.0
2018-12-11,14.39,14.55,14.2,14.49,97037,143.9,145.5,142.0,144.9,9703.7,0.0,1.0
2018-12-12,15.56,16.19,15.5,15.69,246384,155.6,161.9,155.0,156.9,24638.4,0.0,1.0
2018-12-13,15.38,16.12,15.25,16.02,265232,153.8,161.2,152.5,160.2,26523.2,0.0,1.0
2018-12-14,15.26,15.37,14.56,15.0,314360,152.6,153.7,145.6,150.0,31436,0.0,1.0
2018-12-17,14.76,15.33,14.62,15.0,218203,147.6,153.3,146.2,150.0,21820.3,0.0,1.0
2018-12-18,14.69,15.182,14.56,15.06,244627,146.9,151.82,145.6,150.6,24462.7,0.0,1.0
2018-12-19,14.15,14.88,13.85,14.63,243305,141.5,148.8,138.5,146.3,24330.5,0.0,1.0
2018-12-20,5.76,6.4,3.6,4.89,16623273,57.6,64.0,36.0,48.9,1662327.3,0.0,1.0
2018-12-21,6.7,6.7,4.7,5.5,6827270,67.0,67.0,47.0,55.0,682727,0.0,1.0
2018-12-24,5.78,6.44,5.45,5.45,1292678,57.8,64.4,54.5,54.5,129267.8,0.0,1.0
2018-12-26,6.05,6.24,5.45,5.78,1581632,60.5,62.4,54.5,57.8,158163.2,0.0,1.0
2018-12-27,6.12,6.4,5.82,6.35,1537581,61.2,64.0,58.2,63.5,153758.1,0.0,1.0
2018-12-28,5.75,6.25,5.65,6.18,922733,57.5,62.5,56.5,61.8,92273.3,0.0,1.0
2018-12-31,6.42,6.51,5.7501,5.86,632553,64.2,65.1,57.501,58.6,63255.3,0.0,1.0
2019-01-02,6.99,7.24,6.12,6.15,923580,69.9,72.4,61.2,61.5,92358,0.0,1.0
2019-01-03,7.43,7.96,7.06,7.94,1851865,74.3,79.6,70.6,79.4,185186.5,0.0,1.0
2019-01-04,7.75,8.0,7.44,7.92,1328037,77.5,80.0,74.4,79.2,132803.7,0.0,1.0
2019-01-07,7.38,7.69,7.19,7.6,434906,73.8,76.9,71.9,76.0,43490.6,0.0,1.0
2019-01-08,7.27,7.58,7.18,7.53,366900,72.7,75.8,71.8,75.3,36690,0.0,1.0
2019-01-09,7.67,7.695,7.39,7.5,327623,76.7,76.95,73.9,75.0,32762.3,0.0,1.0
2019-01-10,8.0,8.2,7.79,7.8,364979,80.0,82.0,77.9,78.0,36497.9,0.0,1.0
2019-01-11,7.97,8.11,7.77,7.96,166295,79.7,81.1,77.7,79.6,16629.5,0.0,1.0
2019-01-14,7.92,8.41,7.9,8.32,208948,79.2,84.1,79.0,83.2,20894.8,0.0,1.0
2019-01-15,7.92,8.08,7.89,8.06,181951,79.2,80.8,78.9,80.6,18195.1,0.0,1.0
2019-01-16,7.39,7.9,7.26,7.83,320091,73.9,79.0,72.6,78.3,32009.1,0.0,1.0
2019-01-17,7.28,7.35,6.96,7.04,167099,72.8,73.5,69.6,70.4,16709.9,0.0,1.0
2019-01-18,7.08,7.17,6.98,7.07,172729,70.8,71.7,69.8,70.7,17272.9,0.0,1.0
2019-01-22,6.57,6.67,6.41,6.61,365496,65.7,66.7,64.1,66.1,36549.6,0.0,1.0
2019-01-23,5.81,6.1,5.77,5.96,553179,58.1,61.0,57.7,59.6,55317.9,0.0,1.0
2019-01-24,5.92,6.1,5.91,6.04,104005,59.2,61.0,59.1,60.4,10400.5,0.0,1.0
2019-01-25,6.26,6.34,6.08,6.19,252742,62.6,63.4,60.8,61.9,25274.2,0.0,1.0
2019-01-28,6.18,6.261,6.08,6.2,145808,61.8,62.61,60.8,62.0,14580.8,0.0,1.0
2019-01-29,6.43,6.49,6.17,6.19,473713,64.3,64.9,61.7,61.9,47371.3,0.0,1.0
2019-01-30,6.69,6.74,6.37,6.41,242055,66.9,67.4,63.7,64.1,24205.5,0.0,1.0
2019-01-31,6.75,6.89,6.4,6.41,296008,67.5,68.9,64.0,64.1,29600.8,0.0,1.0
2019-02-01,7.0,7.03,6.63,6.65,344268,70.0,70.3,66.3,66.5,34426.8,0.0,1.0
2019-02-04,7.04,7.08,6.9,6.92,146044,70.4,70.8,69.0,69.2,14604.4,0.0,1.0
2019-02-05,7.07,7.105,6.85,6.88,332820,70.7,71.05,68.5,68.8,33282,0.0,1.0
2019-02-06,7.06,7.25,6.98,7.02,366335,70.6,72.5,69.8,70.2,36633.5,0.0,1.0
2019-02-07,7.0,7.04,6.76,6.78,365573,70.0,70.4,67.6,67.8,36557.3,0.0,1.0
2019-02-08,6.91,6.97,6.79,6.8,326615,69.1,69.7,67.9,68.0,32661.5,0.0,1.0
2019-02-11,7.03,7.03,6.75,6.78,446698,70.3,70.3,67.5,67.8,44669.8,0.0,1.0
2019-02-12,7.11,7.15,6.97,7.08,551849,71.1,71.5,69.7,70.8,55184.9,0.0,1.0
2019-02-13,7.05,7.1,6.99,7.02,256140,70.5,71.0,69.9,70.2,25614,0.0,1.0
2019-02-14,7.86,8.06,7.42,7.55,1517202,78.6,80.6,74.2,75.5,151720.2,0.0,1.0
2019-02-15,7.57,7.78,7.55,7.77,246840,75.7,77.8,75.5,77.7,24684,0.0,1.0
2019-02-19,7.58,7.77,7.36,7.39,359254,75.8,77.7,73.6,73.9,35925.4,0.0,1.0
2019-02-20,8.3,8.42,8.06,8.22,636801,83.0,84.2,80.6,82.2,63680.1,0.0,1.0
2019-02-21,7.97,8.2,7.89,8.17,173426,79.7,82.0,78.9,81.7,17342.6,0.0,1.0
2019-02-22,7.79,7.89,7.17,7.35,775968,77.9,78.9,71.7,73.5,77596.8,0.0,1.0
2019-02-25,7.92,7.97,7.7,7.7,420512,79.2,79.7,77.0,77.0,42051.2,0.0,1.0
2019-02-26,7.59,7.9,7.58,7.87,164311,75.9,79.0,75.8,78.7,16431.1,0.0,1.0
2019-02-27,7.92,8.2,7.59,7.71,313124,79.2,82.0,75.9,77.1,31312.4,0.0,1.0
2019-02-28,8.14,8.16,7.82,8.09,360094,81.4,81.6,78.2,80.9,36009.4,0.0,1.0
2019-03-01,8.49,8.55,8.125,8.14,324475,84.9,85.5,81.25,81.4,32447.5,0.0,1.0
2019-03-04,9.04,9.14,8.51,8.54,666816,90.4,91.4,85.1,85.4,66681.6,0.0,1.0
2019-03-05,9.37,10.12,8.76,9.49,1184194,93.7,101.2,87.6,94.9,118419.4,0.0,1.0
2019-03-06,8.4,8.92,8.21,8.75,460085,84.0,89.2,82.1,87.5,46008.5,0.0,1.0
2019-03-07,8.5,8.71,8.46,8.67,237149,85.0,87.1,84.6,86.7,23714.9,0.0,1.0
2019-03-08,8.36,8.54,8.25,8.5,157638,83.6,85.4,82.5,85.0,15763.8,0.0,1.0
2019-03-11,8.58,8.61,8.44,8.55,206145,85.8,86.1,84.4,85.5,20614.5,0.0,1.0
2019-03-12,8.52,8.68,8.49,8.62,331557,85.2,86.8,84.9,86.2,33155.7,0.0,1.0
2019-03-13,8.63,8.67,8.46,8.6,223705,86.3,86.7,84.6,86.0,22370.5,0.0,1.0
2019-03-14,8.22,8.56,8.13,8.5,220910,82.2,85.6,81.3,85.0,22091,0.0,1.0
2019-03-15,8.24,8.43,8.17,8.42,173896,82.4,84.3,81.7,84.2,17389.6,0.0,1.0
2019-03-18,8.18,8.265,8.05,8.26,139023,81.8,82.65,80.5,82.6,13902.3,0.0,1.0
2019-03-19,8.47,8.57,8.03,8.05,354965,84.7,85.7,80.3,80.5,35496.5,0.0,1.0
2019-03-20,8.17,8.41,8.11,8.4,140286,81.7,84.1,81.1,84.0,14028.6,0.0,1.0
2019-03-21,8.17,8.24,7.91,8.03,232273,81.7,82.4,79.1,80.3,23227.3,0.0,1.0
2019-03-22,7.64,7.88,7.63,7.78,273603,76.4,78.8,76.3,77.8,27360.3,0.0,1.0
2019-03-25,7.45,7.58,7.16,7.43,216542,74.5,75.8,71.6,74.3,21654.2,0.0,1.0
2019-03-26,7.64,7.71,7.39,7.39,196636,76.4,77.1,73.9,73.9,19663.6,0.0,1.0
2019-03-27,7.47,7.63,7.27,7.63,210949,74.7,76.3,72.7,76.3,21094.9,0.0,1.0
2019-03-28,7.44,7.54,7.34,7.43,124088,74.4,75.4,73.4,74.3,12408.8,0.0,1.0
2019-03-29,7.71,7.73,7.45,7.52,210043,77.1,77.3,74.5,75.2,21004.3,0.0,1.0
2019-04-01,7.58,7.73,7.44,7.66,111344,75.8,77.3,74.4,76.6,11134.4,0.0,1.0
2019-04-02,7.7,7.78,7.55,7.59,34115,77.0,77.8,75.5,75.9,3411.5,0.0,1.0
2019-04-03,7.84,7.98,7.699,7.72,115244,78.4,79.8,76.99,77.2,11524.4,0.0,1.0
2019-04-04,8.76,9.13,7.92,7.94,1944351,87.6,91.3,79.2,79.4,194435.1,0.0,1.0
2019-04-05,8.81,8.85,8.57,8.61,310149,88.1,88.5,85.7,86.1,31014.9,0.0,1.0
2019-04-08,9.23,9.45,9.07,9.24,273529,92.3,94.5,90.7,92.4,27352.9,0.0,1.0
2019-04-09,9.01,9.12,8.95,9.12,217998,90.1,91.2,89.5,91.2,21799.8,0.0,1.0
2019-04-10,9.09,9.13,8.95,8.95,137662,90.9,91.3,89.5,89.5,13766.2,0.0,1.0
2019-04-11,9.04,9.12,8.98,9.11,124374,90.4,91.2,89.8,91.1,12437.4,0.0,1.0
2019-04-12,9.25,9.3,9.05,9.15,268191,92.5,93.0,90.5,91.5,26819.1,0.0,1.0
2019-04-15,9.04,9.33,8.99,9.3,188181,90.4,93.3,89.9,93.0,18818.1,0.0,1.0
2019-04-16,9.04,9.24,8.97,9.17,935400,90.4,92.4,89.7,91.7,93540,0.0,1.0
2019-04-17,8.96,9.09,8.88,9.09,156460,89.6,90.9,88.8,90.9,15646,0.0,1.0
2019-04-18,8.76,8.92,8.68,8.91,87465,87.6,89.2,86.8,89.1,8746.5,0.0,1.0
2019-04-22,8.68,8.872,8.64,8.76,35825,86.8,88.72,86.4,87.6,3582.5,0.0,1.0
2019-04-23,9.1,9.29,8.96,9.0,209745,91.0,92.9,89.6,90.0,20974.5,0.0,1.0
2019-04-24,9.35,9.66,9.29,9.6,313546,93.5,96.6,92.9,96.0,31354.6,0.0,1.0
2019-04-25,9.55,9.71,9.45,9.5,311828,95.5,97.1,94.5,95.0,31182.8,0.0,1.0
2019-04-26,10.0,10.12,9.69,10.02,278381,100.0,101.2,96.9,100.2,27838.1,0.0,1.0
2019-04-29,9.95,10.37,9.93,10.34,428701,99.5,103.7,99.3,103.4,42870.1,0.0,1.0
2019-04-30,9.75,9.88,9.65,9.86,151863,97.5,98.8,96.5,98.6,15186.3,0.0,1.0
2019-05-01,9.56,9.85,9.5,9.85,71317,95.6,98.5,95.0,98.5,7131.7,0.0,1.0
2019-05-02,9.7,9.79,9.54,9.67,83013,97.0,97.9,95.4,96.7,8301.3,0.0,1.0
2019-05-03,9.79,9.9,9.69,9.83,137058,97.9,99.0,96.9,98.3,13705.8,0.0,1.0
2019-05-06,9.72,9.785,9.6,9.6,136341,97.2,97.85,96.0,96.0,13634.1,0.0,1.0
2019-05-07,9.51,9.84,9.45,9.84,105017,95.1,98.4,94.5,98.4,10501.7,0.0,1.0
2019-05-08,9.39,9.7,9.33,9.6,177188,93.9,97.0,93.3,96.0,17718.8,0.0,1.0
2019-05-09,9.21,9.38,9.1,9.32,193072,92.1,93.8,91.0,93.2,19307.2,0.0,1.0
2019-05-10,8.99,9.24,8.93,9.21,139978,89.9,92.4,89.3,92.1,13997.8,0.0,1.0
2019-05-13,8.53,8.86,8.53,8.84,179764,85.3,88.6,85.3,88.4,17976.4,0.0,1.0
2019-05-14,8.99,9.26,8.97,9.13,193340,89.9,92.6,89.7,91.3,19334,0.0,1.0
2019-05-15,9.31,9.39,9.045,9.11,146919,93.1,93.9,90.45,91.1,14691.9,0.0,1.0
2019-05-16,9.41,9.62,9.33,9.59,102996,94.1,96.2,93.3,95.9,10299.6,0.0,1.0
2019-05-17,9.19,9.42,9.1,9.34,157207,91.9,94.2,91.0,93.4,15720.7,0.0,1.0
2019-05-20,8.97,9.1,8.94,9.0,71130,89.7,91.0,89.4,90.0,7113,0.0,1.0
2019-05-21,9.35,9.37,9.1,9.18,191843,93.5,93.7,91.0,91.8,19184.3,0.0,1.0
2019-05-22,9.33,9.56,9.28,9.51,150409,93.3,95.6,92.8,95.1,15040.9,0.0,1.0
2019-05-23,9.0,9.21,8.95,9.19,83367,90.0,92.1,89.5,91.9,8336.7,0.0,1.0
2019-05-24,9.12,9.233,8.98,9.2,40866,91.2,92.33,89.8,92.0,4086.6,0.0,1.0
2019-05-28,9.4,9.66,9.4,9.6,234372,94.0,96.6,94.0,96.0,23437.2,0.0,1.0
2019-05-29,9.2,9.443,9.16,9.4,178836,92.0,94.43,91.6,94.0,17883.6,0.0,1.0
2019-05-30,9.16,9.31,9.1,9.3,195212,91.6,93.1,91.0,93.0,19521.2,0.0,1.0
2019-05-31,9.02,9.34,8.88,9.17,284291,90.2,93.4,88.8,91.7,28429.1,0.0,1.0
2019-06-03,9.1,9.4,8.981,9.25,261494,91.0,94.0,89.81,92.5,26149.4,0.0,1.0
2019-06-04,9.15,9.59,9.1,9.59,251479,91.5,95.9,91.0,95.9,25147.9,0.0,1.0
2019-06-05,9.25,9.46,9.12,9.41,367019,92.5,94.6,91.2,94.1,36701.9,0.0,1.0
2019-06-06,9.15,9.5,9.1,9.49,330115,91.5,95.0,91.0,94.9,33011.5,0.0,1.0
2019-06-07,9.13,9.28,9.11,9.27,516220,91.3,92.8,91.1,92.7,51622,0.0,1.0
2019-06-10,8.98,9.44,8.98,9.18,239657,89.8,94.4,89.8,91.8,23965.7,0.0,1.0
2019-06-11,8.77,9.08,8.698,9.08,579186,87.7,90.8,86.98,90.8,57918.6,0.0,1.0
2019-06-12,8.4,8.68,8.245,8.68,247569,84.0,86.8,82.45,86.8,24756.9,0.0,1.0
2019-06-13,8.36,8.51,8.28,8.39,125481,83.6,85.1,82.8,83.9,12548.1,0.0,1.0
2019-06-14,8.03,8.29,7.99,8.29,309202,80.3,82.9,79.9,82.9,30920.2,0.0,1.0
2019-06-17,8.15,8.31,8.1,8.31,353938,81.5,83.1,81.0,83.1,35393.8,0.0,1.0
2019-06-18,8.45,8.53,8.33,8.4,229892,84.5,85.3,83.3,84.0,22989.2,0.0,1.0
2019-06-19,8.44,8.55,8.29,8.48,138714,84.4,85.5,82.9,84.8,13871.4,0.0,1.0
2019-06-20,8.41,8.74,8.32,8.71,203222,84.1,87.4,83.2,87.1,20322.2,0.0,1.0
2019-06-21,8.35,8.44,8.28,8.39,135556,83.5,84.4,82.8,83.9,13555.6,0.0,1.0
2019-06-24,8.32,8.48,8.24,8.45,181325,83.2,84.8,82.4,84.5,18132.5,0.0,1.0
2019-06-25,8.15,8.4,8.11,8.39,100843,81.5,84.0,81.1,83.9,10084.3,0.0,1.0
2019-06-26,8.05,8.31,7.95,8.31,235545,80.5,83.1,79.5,83.1,23554.5,0.0,1.0
2019-06-27,7.97,8.22,7.96,8.18,212310,79.7,82.2,79.6,81.8,21231,0.0,1.0
2019-06-28,8.22,8.47,8.13,8.42,416261,82.2,84.7,81.3,84.2,41626.1,0.0,1.0
2019-07-01,8.67,8.7,8.52,8.6,156687,86.7,87.0,85.2,86.0,15668.7,0.0,1.0
2019-07-02,8.71,8.84,8.5,8.77,249305,87.1,88.4,85.0,87.7,24930.5,0.0,1.0
2019-07-03,9.44,9.63,8.999,9.01,279586,94.4,96.3,89.99,90.1,27958.6,0.0,1.0
2019-07-05,10.4,11.129,9.91,10.95,1717180,104.0,111.29,99.1,109.5,171718,0.0,1.0
2019-07-08,10.42,10.62,10.21,10.55,381597,104.2,106.2,102.1,105.5,38159.7,0.0,1.0
2019-07-09,10.63,10.7,10.39,10.39,274533,106.3,107.0,103.9,103.9,27453.3,0.0,1.0
2019-07-10,10.72,10.98,10.555,10.89,229188,107.2,109.8,105.55,108.9,22918.8,0.0,1.0
2019-07-11,10.65,10.91,10.6,10.83,364727,106.5,109.1,106.0,108.3,36472.7,0.0,1.0
2019-07-12,10.42,10.62,10.13,10.55,471551,104.2,106.2,101.3,105.5,47155.1,0.0,1.0
2019-07-15,10.3,10.49,10.22,10.37,222948,103.0,104.9,102.2,103.7,22294.8,0.0,1.0
2019-07-16,10.01,10.27,9.9,10.19,226033,100.1,102.7,99.0,101.9,22603.3,0.0,1.0
2019-07-17,9.88,10.01,9.7,9.81,102909,98.8,100.1,97.0,98.1,10290.9,0.0,1.0
2019-07-18,10.05,10.13,9.71,9.77,158945,100.5,101.3,97.1,97.7,15894.5,0.0,1.0
2019-07-19,9.95,10.07,9.9,10.05,48556,99.5,100.7,99.0,100.5,4855.6,0.0,1.0
2019-07-22,9.86,10.03,9.76,9.94,77893,98.6,100.3,97.6,99.4,7789.3,0.0,1.0
2019-07-23,10.02,10.19,9.97,10.05,107328,100.2,101.9,99.7,100.5,10732.8,0.0,1.0
2019-07-24,10.1,10.18,9.97,10.13,108630,101.0,101.8,99.7,101.3,10863,0.0,1.0
2019-07-25,9.78,10.17,9.66,10.12,297835,97.8,101.7,96.6,101.2,29783.5,0.0,1.0
2019-07-26,9.73,9.96,9.67,9.86,308898,97.3,99.6,96.7,98.6,30889.8,0.0,1.0
2019-07-29,9.7,9.911,9.66,9.88,124909,97.0,99.11,96.6,98.8,12490.9,0.0,1.0
2019-07-30,9.63,9.63,9.36,9.58,201990,96.3,96.3,93.6,95.8,20199,0.0,1.0
2019-07-31,9.47,9.825,9.36,9.69,125882,94.7,98.25,93.6,96.9,12588.2,0.0,1.0
2019-08-01,9.61,9.81,9.45,9.81,203532,96.1,98.1,94.5,98.1,20353.2,0.0,1.0
2019-08-02,9.12,9.41,9.09,9.39,134482,91.2,94.1,90.9,93.9,13448.2,0.0,1.0
2019-08-05,8.7,9.0,8.67,8.99,169756,87.0,90.0,86.7,89.9,16975.6,0.0,1.0
2019-08-06,8.95,8.97,8.7,8.77,163531,89.5,89.7,87.0,87.7,16353.1,0.0,1.0
2019-08-07,9.14,9.15,8.83,8.89,60709,91.4,91.5,88.3,88.9,6070.9,0.0,1.0
2019-08-08,10.01,10.55,9.8,10.49,719129,100.1,105.5,98.0,104.9,71912.9,0.0,1.0
2019-08-09,9.69,9.87,9.579,9.8,217645,96.9,98.7,95.79,98.0,21764.5,0.0,1.0
2019-08-12,9.27,9.55,9.22,9.49,103803,92.7,95.5,92.2,94.9,10380.3,0.0,1.0
2019-08-13,9.41,9.46,9.11,9.17,80170,94.1,94.6,91.1,91.7,8017,0.0,1.0
2019-08-14,9.03,9.3,8.97,9.24,105923,90.3,93.0,89.7,92.4,10592.3,0.0,1.0
2019-08-15,8.77,8.96,8.71,8.94,113403,87.7,89.6,87.1,89.4,11340.3,0.0,1.0
2019-08-16,8.98,9.04,8.77,8.78,59910,89.8,90.4,87.7,87.8,5991,0.0,1.0
2019-08-19,9.16,9.237,9.07,9.18,43490,91.6,92.37,90.7,91.8,4349,0.0,1.0
2019-08-20,9.35,9.64,9.28,9.37,233539,93.5,96.4,92.8,93.7,23353.9,0.0,1.0
2019-08-21,9.44,9.68,9.38,9.58,167632,94.4,96.8,93.8,95.8,16763.2,0.0,1.0
2019-08-22,9.37,9.45,9.26,9.44,102194,93.7,94.5,92.6,94.4,10219.4,0.0,1.0
2019-08-23,9.15,9.52,9.125,9.37,62410,91.5,95.2,91.25,93.7,6241,0.0,1.0
2019-08-26,9.19,9.45,9.13,9.41,53384,91.9,94.5,91.3,94.1,5338.4,0.0,1.0
2019-08-27,9.07,9.26,8.98,9.25,55262,90.7,92.6,89.8,92.5,5526.2,0.0,1.0
2019-08-28,8.89,9.05,8.82,8.93,59336,88.9,90.5,88.2,89.3,5933.6,0.0,1.0
2019-08-29,9.11,9.22,9.07,9.18,103890,91.1,92.2,90.7,91.8,10389,0.0,1.0
2019-08-30,9.1,9.23,9.05,9.23,54769,91.0,92.3,90.5,92.3,5476.9,0.0,1.0
2019-09-03,9.05,9.18,8.99,9.15,80780,90.5,91.8,89.9,91.5,8078,0.0,1.0
2019-09-04,9.42,9.5,9.23,9.28,95006,94.2,95.0,92.3,92.8,9500.6,0.0,1.0
2019-09-05,9.94,9.94,9.74,9.84,100459,99.4,99.4,97.4,98.4,10045.9,0.0,1.0
2019-09-06,10.22,10.29,9.99,9.99,147798,102.2,102.9,99.9,99.9,14779.8,0.0,1.0
2019-09-09,9.49,9.99,9.46,9.99,167853,94.9,99.9,94.6,99.9,16785.3,0.0,1.0
2019-09-10,9.71,9.74,8.93,8.98,271085,97.1,97.4,89.3,89.8,27108.5,0.0,1.0
2019-09-11,9.83,9.86,9.5,9.5,304983,98.3,98.6,95.0,95.0,30498.3,0.0,1.0
2019-09-12,9.59,9.78,9.53,9.71,107184,95.9,97.8,95.3,97.1,10718.4,0.0,1.0
2019-09-13,10.25,10.4,9.79,9.95,731711,102.5,104.0,97.9,99.5,73171.1,0.0,1.0
2019-09-16,9.8,10.4,9.78,10.35,202844,98.0,104.0,97.8,103.5,20284.4,0.0,1.0
2019-09-17,9.55,9.77,9.48,9.77,101984,95.5,97.7,94.8,97.7,10198.4,0.0,1.0
2019-09-18,9.6,9.67,9.39,9.51,119808,96.0,96.7,93.9,95.1,11980.8,0.0,1.0
2019-09-19,9.63,9.94,9.56,9.91,173014,96.3,99.4,95.6,99.1,17301.4,0.0,1.0
2019-09-20,9.46,9.84,9.37,9.7,317333,94.6,98.4,93.7,97.0,31733.3,0.0,1.0
2019-09-23,9.16,9.49,8.98,9.43,198019,91.6,94.9,89.8,94.3,19801.9,0.0,1.0
2019-09-24,8.88,9.25,8.87,9.23,166257,88.8,92.5,88.7,92.3,16625.7,0.0,1.0
2019-09-25,9.04,9.11,8.748,8.86,173881,90.4,91.1,87.48,88.6,17388.1,0.0,1.0
2019-09-26,8.83,8.95,8.82,8.87,98156,88.3,89.5,88.2,88.7,9815.6,0.0,1.0
2019-09-27,8.57,8.79,8.52,8.75,238170,85.7,87.9,85.2,87.5,23817,0.0,1.0
2019-09-30,8.6,8.64,8.47,8.56,135804,86.0,86.4,84.7,85.6,13580.4,0.0,1.0
2019-10-01,8.54,8.7,8.44,8.64,156674,85.4,87.0,84.4,86.4,15667.4,0.0,1.0
2019-10-02,8.5,8.56,8.23,8.37,429133,85.0,85.6,82.3,83.7,42913.3,0.0,1.0
2019-10-03,8.72,8.84,8.39,8.59,267647,87.2,88.4,83.9,85.9,26764.7,0.0,1.0
2019-10-04,8.91,10.49,8.75,8.85,1202474,89.1,104.9,87.5,88.5,120247.4,0.0,1.0
2019-10-07,8.22,8.63,8.13,8.5,844153,82.2,86.3,81.3,85.0,84415.3,0.0,1.0
2019-10-08,7.35,7.903,7.3,7.82,433207,73.5,79.03,73.0,78.2,43320.7,0.0,1.0
2019-10-09,6.79,7.34,6.75,7.18,2934596,67.9,73.4,67.5,71.8,293459.6,0.0,1.0
2019-10-10,6.81,6.92,6.69,6.9,1039561,68.1,69.2,66.9,69.0,103956.1,0.0,1.0
2019-10-11,6.75,6.88,6.64,6.83,555936,67.5,68.8,66.4,68.3,55593.6,0.0,1.0
2019-10-14,7.08,7.2,6.63,6.67,967367,70.8,72.0,66.3,66.7,96736.7,0.0,1.0
2019-10-15,7.63,7.67,7.14,7.17,768361,76.3,76.7,71.4,71.7,76836.1,0.0,1.0
2019-10-16,8.06,8.228,7.87,7.96,789952,80.6,82.28,78.7,79.6,78995.2,0.0,1.0
2019-10-17,7.86,8.06,7.75,8.01,523422,78.6,80.6,77.5,80.1,52342.2,0.0,1.0
2019-10-18,7.57,7.68,7.39,7.61,174579,75.7,76.8,73.9,76.1,17457.9,0.0,1.0
2019-10-21,7.46,7.52,7.36,7.46,190402,74.6,75.2,73.6,74.6,19040.2,0.0,1.0
2019-10-22,7.21,7.42,7.18,7.32,186057,72.1,74.2,71.8,73.2,18605.7,0.0,1.0
2019-10-23,7.04,7.2,6.99,7.1,183670,70.4,72.0,69.9,71.0,18367,0.0,1.0
2019-10-24,7.12,7.15,6.95,7.05,186014,71.2,71.5,69.5,70.5,18601.4,0.0,1.0
2019-10-25,7.11,7.135,6.97,6.98,268810,71.1,71.35,69.7,69.8,26881,0.0,1.0
2019-10-28,7.29,7.29,7.19,7.19,181337,72.9,72.9,71.9,71.9,18133.7,0.0,1.0
2019-10-29,7.38,7.58,7.24,7.24,226432,73.8,75.8,72.4,72.4,22643.2,0.0,1.0
2019-10-30,7.4,7.48,7.32,7.44,167307,74.0,74.8,73.2,74.4,16730.7,0.0,1.0
2019-10-31,7.15,7.35,6.995,7.34,285765,71.5,73.5,69.95,73.4,28576.5,0.0,1.0
2019-11-01,7.29,7.33,7.16,7.18,204447,72.9,73.3,71.6,71.8,20444.7,0.0,1.0
2019-11-04,7.39,7.51,7.33,7.46,127831,73.9,75.1,73.3,74.6,12783.1,0.0,1.0
2019-11-05,7.42,7.44,7.26,7.33,199431,74.2,74.4,72.6,73.3,19943.1,0.0,1.0
2019-11-06,7.45,7.475,7.31,7.39,619321,74.5,74.75,73.1,73.9,61932.1,0.0,1.0
2019-11-07,7.45,7.58,7.39,7.43,231920,74.5,75.8,73.9,74.3,23192,0.0,1.0
2019-11-08,7.63,7.73,7.39,7.39,154193,76.3,77.3,73.9,73.9,15419.3,0.0,1.0
2019-11-11,7.66,7.71,7.54,7.66,134304,76.6,77.1,75.4,76.6,13430.4,0.0,1.0
2019-11-12,7.48,7.71,7.44,7.59,105831,74.8,77.1,74.4,75.9,10583.1,0.0,1.0
2019-11-13,7.49,7.63,7.43,7.43,157525,74.9,76.3,74.3,74.3,15752.5,0.0,1.0
2019-11-14,7.39,7.48,7.34,7.48,105551,73.9,74.8,73.4,74.8,10555.1,0.0,1.0
2019-11-15,7.68,7.76,7.35,7.36,270852,76.8,77.6,73.5,73.6,27085.2,0.0,1.0
2019-11-18,7.35,7.7,7.32,7.64,316527,73.5,77.0,73.2,76.4,31652.7,0.0,1.0
2019-11-19,7.38,7.5,7.37,7.37,129665,73.8,75.0,73.7,73.7,12966.5,0.0,1.0
2019-11-20,7.45,7.6,7.31,7.31,258750,74.5,76.0,73.1,73.1,25875,0.0,1.0
2019-11-21,7.22,7.49,7.2,7.49,573660,72.2,74.9,72.0,74.9,57366,0.0,1.0
2019-11-22,7.0,7.43,6.95,7.42,608370,70.0,74.3,69.5,74.2,60837,0.0,1.0
2019-11-25,7.44,7.44,7.0,7.02,389971,74.4,74.4,70.0,70.2,38997.1,0.0,1.0
2019-11-26,7.81,7.85,7.45,7.5,618109,78.1,78.5,74.5,75.0,61810.9,0.0,1.0
2019-11-27,7.71,8.04,7.63,7.65,735666,77.1,80.4,76.3,76.5,73566.6,0.0,1.0
2019-11-29,7.8,7.83,7.61,7.65,144297,78.0,78.3,76.1,76.5,14429.7,0.0,1.0
2019-12-02,7.71,7.765,7.56,7.65,417074,77.1,77.65,75.6,76.5,41707.4,0.0,1.0
2019-12-03,7.54,7.73,7.53,7.62,230454,75.4,77.3,75.3,76.2,23045.4,0.0,1.0
2019-12-04,7.95,8.07,7.875,8.03,221408,79.5,80.7,78.75,80.3,22140.8,0.0,1.0
2019-12-05,7.8,8.0,7.76,7.97,180882,78.0,80.0,77.6,79.7,18088.2,0.0,1.0
2019-12-06,7.85,7.98,7.79,7.85,147584,78.5,79.8,77.9,78.5,14758.4,0.0,1.0
2019-12-09,7.87,7.98,7.74,7.87,225619,78.7,79.8,77.4,78.7,22561.9,0.0,1.0
2019-12-10,7.8,7.94,7.74,7.85,277991,78.0,79.4,77.4,78.5,27799.1,0.0,1.0
2019-12-11,8.09,8.13,7.88,7.91,362615,80.9,81.3,78.8,79.1,36261.5,0.0,1.0
2019-12-12,8.54,8.6,8.32,8.41,189045,85.4,86.0,83.2,84.1,18904.5,0.0,1.0
2019-12-13,8.55,8.65,8.34,8.42,256314,85.5,86.5,83.4,84.2,25631.4,0.0,1.0
2019-12-16,8.71,9.025,8.64,9.02,462234,87.1,90.25,86.4,90.2,46223.4,0.0,1.0
2019-12-17,8.92,8.945,8.62,8.76,277969,89.2,89.45,86.2,87.6,27796.9,0.0,1.0
2019-12-18,8.99,9.03,8.75,8.81,356643,89.9,90.3,87.5,88.1,35664.3,0.0,1.0
2019-12-19,9.42,9.54,8.97,9.03,324686,94.2,95.4,89.7,90.3,32468.6,0.0,1.0
2019-12-20,9.59,9.81,9.38,9.67,696376,95.9,98.1,93.8,96.7,69637.6,0.0,1.0
2019-12-23,10.02,10.19,9.64,9.76,303598,100.2,101.9,96.4,97.6,30359.8,0.0,1.0
2019-12-24,10.19,10.35,10.13,10.19,98471,101.9,103.5,101.3,101.9,9847.1,0.0,1.0
2019-12-26,10.44,10.579,10.28,10.35,262531,104.4,105.79,102.8,103.5,26253.1,0.0,1.0
2019-12-27,10.8,10.95,10.49,10.91,450954,108.0,109.5,104.9,109.1,45095.4,0.0,1.0
2019-12-30,11.15,11.23,10.76,11.08,382382,111.5,112.3,107.6,110.8,38238.2,0.0,1.0
2019-12-31,10.7,11.08,10.42,11.08,405736,107.0,110.8,104.2,110.8,40573.6,0.0,1.0
2020-01-02,11.02,11.31,10.83,11.24,532177,110.2,113.1,108.3,112.4,53217.7,0.0,1.0
2020-01-03,11.55,11.83,11.19,11.2,471157,115.5,118.3,111.9,112.0,47115.7,0.0,1.0
2020-01-06,11.06,11.334,11.0,11.33,281881,110.6,113.34,110.0,113.3,28188.1,0.0,1.0
2020-01-07,11.16,11.35,11.08,11.2,255297,111.6,113.5,110.8,112.0,25529.7,0.0,1.0
2020-01-08,11.24,11.39,11.07,11.27,291766,112.4,113.9,110.7,112.7,29176.6,0.0,1.0
2020-01-09,12.9,13.49,12.27,13.48,2276903,129.0,134.9,122.7,134.8,227690.3,0.0,1.0
2020-01-10,12.98,13.34,12.61,13.25,589940,129.8,133.4,126.1,132.5,58994,0.0,1.0
2020-01-13,12.54,12.93,12.52,12.93,394503,125.4,129.3,125.2,129.3,39450.3,0.0,1.0
2020-01-14,12.76,12.76,12.38,12.56,225324,127.6,127.6,123.8,125.6,22532.4,0.0,1.0
2020-01-15,12.77,12.93,12.7,12.82,191038,127.7,129.3,127.0,128.2,19103.8,0.0,1.0
2020-01-16,12.75,13.02,12.51,13.0,358850,127.5,130.2,125.1,130.0,35885,0.0,1.0
2020-01-17,12.67,12.815,12.53,12.77,178804,126.7,128.15,125.3,127.7,17880.4,0.0,1.0
2020-01-21,12.45,13.0,12.33,12.96,426789,124.5,130.0,123.3,129.6,42678.9,0.0,1.0
2020-01-22,11.96,12.44,11.82,12.38,327696,119.6,124.4,118.2,123.8,32769.6,0.0,1.0
2020-01-23,11.6,11.97,10.76,11.95,322964,116.0,119.7,107.6,119.5,32296.4,0.0,1.0
2020-01-24,11.09,11.76,10.96,11.72,268548,110.9,117.6,109.6,117.2,26854.8,0.0,1.0
2020-01-27,10.92,11.103,10.9,10.91,158706,109.2,111.03,109.0,109.1,15870.6,0.0,1.0
2020-01-28,11.2,11.29,10.95,11.15,168253,112.0,112.9,109.5,111.5,16825.3,0.0,1.0
2020-01-29,11.33,11.6,11.215,11.51,141623,113.3,116.0,112.15,115.1,14162.3,0.0,1.0
2020-01-30,9.84,10.45,9.8,10.4,3105012,98.4,104.5,98.0,104.0,310501.2,0.0,1.0
2020-01-31,9.73,9.84,9.6,9.77,595098,97.3,98.4,96.0,97.7,59509.8,0.0,1.0
2020-02-03,9.84,10.025,9.79,10.0,629872,98.4,100.25,97.9,100.0,62987.2,0.0,1.0
2020-02-04,9.92,10.24,9.75,10.16,744850,99.2,102.4,97.5,101.6,74485,0.0,1.0
2020-02-05,9.98,10.17,9.83,9.95,818606,99.8,101.7,98.3,99.5,81860.6,0.0,1.0
2020-02-06,9.69,9.95,9.65,9.85,569980,96.9,99.5,96.5,98.5,56998,0.0,1.0
2020-02-07,9.3,9.55,9.24,9.49,394964,93.0,95.5,92.4,94.9,39496.4,0.0,1.0
2020-02-10,9.59,9.63,9.1,9.29,310911,95.9,96.3,91.0,92.9,31091.1,0.0,1.0
2020-02-11,9.49,9.7,9.46,9.58,199184,94.9,97.0,94.6,95.8,19918.4,0.0,1.0
2020-02-12,9.3,9.65,9.25,9.56,326385,93.0,96.5,92.5,95.6,32638.5,0.0,1.0
2020-02-13,9.32,9.46,9.27,9.33,257998,93.2,94.6,92.7,93.3,25799.8,0.0,1.0
2020-02-14,9.43,9.48,9.345,9.45,136986,94.3,94.8,93.45,94.5,13698.6,0.0,1.0
2020-02-18,9.68,9.69,9.26,9.33,572542,96.8,96.9,92.6,93.3,57254.2,0.0,1.0
2020-02-19,9.67,9.835,9.55,9.59,453072,96.7,98.35,95.5,95.9,45307.2,0.0,1.0
2020-02-20,9.57,9.63,9.42,9.55,251445,95.7,96.3,94.2,95.5,25144.5,0.0,1.0
2020-02-21,9.93,9.99,9.4,9.44,644459,99.3,99.9,94.0,94.4,64445.9,0.0,1.0
2020-02-24,9.61,9.72,9.17,9.25,795984,96.1,97.2,91.7,92.5,79598.4,0.0,1.0
2020-02-25,9.42,9.67,9.35,9.51,852489,94.2,96.7,93.5,95.1,85248.9,0.0,1.0
2020-02-26,9.93,9.99,9.6,9.6,806102,99.3,99.9,96.0,96.0,80610.2,0.0,1.0
2020-02-27,9.99,10.04,9.54,9.64,801740,99.9,100.4,95.4,96.4,80174,0.0,1.0
2020-02-28,9.79,9.8,9.36,9.63,836704,97.9,98.0,93.6,96.3,83670.4,0.0,1.0
2020-03-02,9.94,10.0,9.65,9.82,510071,99.4,100.0,96.5,98.2,51007.1,0.0,1.0
2020-03-03,9.8,10.18,9.65,10.03,454550,98.0,101.8,96.5,100.3,45455,0.0,1.0
2020-03-04,9.63,9.986,9.57,9.92,273282,96.3,99.86,95.7,99.2,27328.2,0.0,1.0
2020-03-05,8.81,9.205,8.62,9.11,900429,88.1,92.05,86.2,91.1,90042.9,0.0,1.0
2020-03-06,8.66,9.32,8.42,8.81,1155058,86.6,93.2,84.2,88.1,115505.8,0.0,1.0
2020-03-09,8.15,8.36,7.25,8.01,522836,81.5,83.6,72.5,80.1,52283.6,0.0,1.0
2020-03-10,7.86,8.4,7.81,8.32,409258,78.6,84.0,78.1,83.2,40925.8,0.0,1.0
2020-03-11,7.08,7.723,7.01,7.65,907337,70.8,77.23,70.1,76.5,90733.7,0.0,1.0
2020-03-12,6.25,6.59,5.66,6.3,1009951,62.5,65.9,56.6,63.0,100995.1,0.0,1.0
2020-03-13,5.89,6.65,5.58,6.54,611971,58.9,66.5,55.8,65.4,61197.1,0.0,1.0
2020-03-16,5.26,5.5,4.5,4.5,1034870,52.6,55.0,45.0,45.0,103487,0.0,1.0
2020-03-17,2.33,2.58,2.02,2.54,4686810,23.3,25.8,20.2,25.4,468681,0.0,1.0
2020-03-18,2.93,3.105,2.61,2.9,1087896,29.3,31.05,26.1,29.0,108789.6,0.0,1.0
2020-03-19,3.39,3.92,3.18,3.49,952847,33.9,39.2,31.8,34.9,95284.7,0.0,1.0
2020-03-20,3.72,4.52,3.57,4.52,686519,37.2,45.2,35.7,45.2,68651.9,0.0,1.0
2020-03-23,3.65,4.08,3.51,3.99,498251,36.5,40.8,35.1,39.9,49825.1,0.0,1.0
2020-03-24,3.87,4.13,3.7,4.09,414467,38.7,41.3,37.0,40.9,41446.7,0.0,1.0
2020-03-25,3.9,4.09,3.82,4.08,453046,39.0,40.9,38.2,40.8,45304.6,0.0,1.0
2020-03-26,3.98,3.99,3.9,3.99,130260,39.8,39.9,39.0,39.9,13026,0.0,1.0
2020-03-27,3.95,3.99,3.87,3.98,133109,39.5,39.9,38.7,39.8,13310.9,0.0,1.0
2020-03-30,4.05,4.05,3.93,4.0,252346,40.5,40.5,39.3,40.0,25234.6,0.0,1.0
2020-03-31,3.92,4.03,3.85,4.02,197725,39.2,40.3,38.5,40.2,19772.5,0.0,1.0
2020-04-01,3.74,3.93,3.71,3.9,138201,37.4,39.3,37.1,39.0,13820.1,0.0,1.0
2020-04-02,3.91,3.91,3.77,3.81,86310,39.1,39.1,37.7,38.1,8631,0.0,1.0
2020-04-03,3.74,3.85,3.6,3.83,185748,37.4,38.5,36.0,38.3,18574.8,0.0,1.0
2020-04-06,3.76,3.82,3.65,3.67,81405,37.6,38.2,36.5,36.7,8140.5,0.0,1.0
2020-04-07,3.84,3.95,3.83,3.9,223556,38.4,39.5,38.3,39.0,22355.6,0.0,1.0
2020-04-08,4.24,4.3,3.98,4.0,402729,42.4,43.0,39.8,40.0,40272.9,0.0,1.0
2020-04-09,4.15,4.32,4.12,4.32,82341,41.5,43.2,41.2,43.2,8234.1,0.0,1.0
2020-04-13,4.18,4.49,4.17,4.21,43761,41.8,44.9,41.7,42.1,4376.1,0.0,1.0
2020-04-14,4.75,4.85,4.23,4.33,372985,47.5,48.5,42.3,43.3,37298.5,0.0,1.0
2020-04-15,4.36,4.4,4.06,4.1,458451,43.6,44.0,40.6,41.0,45845.1,0.0,1.0
2020-04-16,4.26,4.35,4.11,4.15,122098,42.6,43.5,41.1,41.5,12209.8,0.0,1.0
2020-04-17,4.48,4.57,4.26,4.31,241338,44.8,45.7,42.6,43.1,24133.8,0.0,1.0
2020-04-20,4.68,4.89,4.4,4.4,206113,46.8,48.9,44.0,44.0,20611.3,0.0,1.0
2020-04-21,4.69,4.8,4.49,4.55,74191,46.9,48.0,44.9,45.5,7419.1,0.0,1.0
2020-04-22,5.35,5.41,5.07,5.3,168590,53.5,54.1,50.7,53.0,16859,0.0,1.0
2020-04-23,5.43,5.51,5.19,5.23,128822,54.3,55.1,51.9,52.3,12882.2,0.0,1.0
2020-04-24,5.3,5.46,5.29,5.35,117623,53.0,54.6,52.9,53.5,11762.3,0.0,1.0
2020-04-27,5.75,6.04,5.38,5.46,223586,57.5,60.4,53.8,54.6,22358.6,0.0,1.0
2020-04-28,6.28,6.7,6.0,6.16,329983,62.8,67.0,60.0,61.6,32998.3,0.0,1.0
2020-04-29,6.0,7.0,5.97,6.8,656524,60.0,70.0,59.7,68.0,65652.4,0.0,1.0
2020-04-30,6.22,6.725,6.0,6.48,328901,62.2,67.25,60.0,64.8,32890.1,0.0,1.0
2020-05-01,5.94,6.2,5.76,6.05,154728,59.4,62.0,57.6,60.5,15472.8,0.0,1.0
2020-05-04,5.96,6.01,5.38,5.98,245431,59.6,60.1,53.8,59.8,24543.1,0.0,1.0
2020-05-05,5.96,6.24,5.7,6.22,303903,59.6,62.4,57.0,62.2,30390.3,0.0,1.0
2020-05-06,5.68,6.2,5.32,5.93,178088,56.8,62.0,53.2,59.3,17808.8,0.0,1.0
2020-05-07,5.91,6.0,5.74,5.78,100141,59.1,60.0,57.4,57.8,10014.1,0.0,1.0
2020-05-08,6.02,6.09,5.9,6.05,73426,60.2,60.9,59.0,60.5,7342.6,0.0,1.0
2020-05-11,6.16,6.36,5.53,5.96,228889,61.6,63.6,55.3,59.6,22888.9,0.0,1.0
2020-05-12,5.86,6.2,5.7,5.91,179592,58.6,62.0,57.0,59.1,17959.2,0.0,1.0
2020-05-13,5.27,5.67,5.05,5.65,233822,52.7,56.7,50.5,56.5,23382.2,0.0,1.0
2020-05-14,5.11,5.11,4.95,5.0,149541,51.1,51.1,49.5,50.0,14954.1,0.0,1.0
2020-05-15,5.33,5.445,5.03,5.03,159561,53.3,54.45,50.3,50.3,15956.1,0.0,1.0
2020-05-18,5.38,5.58,5.355,5.51,103122,53.8,55.8,53.55,55.1,10312.2,0.0,1.0
2020-05-19,4.55,5.08,4.5,5.08,570086,45.5,50.8,45.0,50.8,57008.6,0.0,1.0
2020-05-20,4.9,5.12,4.36,4.48,588371,49.0,51.2,43.6,44.8,58837.1,0.0,1.0
2020-05-21,4.49,4.72,4.46,4.65,266376,44.9,47.2,44.6,46.5,26637.6,0.0,1.0
2020-05-22,4.5,4.6,4.34,4.44,159775,45.0,46.0,43.4,44.4,15977.5,0.0,1.0
2020-05-26,4.55,4.69,4.55,4.69,108132,45.5,46.9,45.5,46.9,10813.2,0.0,1.0
2020-05-27,4.76,4.82,4.59,4.72,175498,47.6,48.2,45.9,47.2,17549.8,0.0,1.0
2020-05-28,4.87,5.066,4.74,4.84,224502,48.7,50.66,47.4,48.4,22450.2,0.0,1.0
2020-05-29,4.85,4.86,4.65,4.69,181777,48.5,48.6,46.5,46.9,18177.7,0.0,1.0
2020-06-01,4.86,4.92,4.73,4.81,157863,48.6,49.2,47.3,48.1,15786.3,0.0,1.0
2020-06-02,4.95,5.05,4.83,4.87,174527,49.5,50.5,48.3,48.7,17452.7,0.0,1.0
2020-06-03,5.22,5.39,5.17,5.3,359983,52.2,53.9,51.7,53.0,35998.3,0.0,1.0
2020-06-04,5.17,5.28,5.1,5.1,120999,51.7,52.8,51.0,51.0,12099.9,0.0,1.0
2020-06-05,5.46,5.76,5.36,5.76,538344,54.6,57.6,53.6,57.6,53834.4,0.0,1.0
2020-06-08,5.85,5.985,5.68,5.83,287148,58.5,59.85,56.8,58.3,28714.8,0.0,1.0
2020-06-09,5.93,6.04,5.56,5.58,341221,59.3,60.4,55.6,55.8,34122.1,0.0,1.0
2020-06-10,5.61,5.79,5.57,5.62,185105,56.1,57.9,55.7,56.2,18510.5,0.0,1.0
2020-06-11,5.16,5.41,5.07,5.4,143360,51.6,54.1,50.7,54.0,14336,0.0,1.0
2020-06-12,5.31,5.58,5.19,5.49,182707,53.1,55.8,51.9,54.9,18270.7,0.0,1.0
2020-06-15,5.49,5.63,5.16,5.22,131707,54.9,56.3,51.6,52.2,13170.7,0.0,1.0
2020-06-16,5.49,5.7,5.45,5.67,143452,54.9,57.0,54.5,56.7,14345.2,0.0,1.0
2020-06-17,5.39,5.67,5.37,5.55,101693,53.9,56.7,53.7,55.5,10169.3,0.0,1.0
2020-06-18,5.47,5.55,5.34,5.43,176939,54.7,55.5,53.4,54.3,17693.9,0.0,1.0
2020-06-19,5.37,5.56,5.28,5.52,136510,53.7,55.6,52.8,55.2,13651,0.0,1.0
2020-06-22,5.64,5.713,5.32,5.42,179202,56.4,57.13,53.2,54.2,17920.2,0.0,1.0
2020-06-23,5.6,5.93,5.6,5.86,187428,56.0,59.3,56.0,58.6,18742.8,0.0,1.0
2020-06-24,5.45,5.541,5.37,5.5,100479,54.5,55.41,53.7,55.0,10047.9,0.0,1.0
2020-06-25,5.4,5.5,5.28,5.35,148330,54.0,55.0,52.8,53.5,14833,0.0,1.0
2020-06-26,4.66,4.68,4.52,4.61,553289,46.6,46.8,45.2,46.1,55328.9,0.0,1.0
2020-06-29,4.63,4.66,4.48,4.66,209842,46.3,46.6,44.8,46.6,20984.2,0.0,1.0
2020-06-30,4.39,4.46,4.25,4.44,347907,43.9,44.6,42.5,44.4,34790.7,0.0,1.0
2020-07-01,4.49,4.61,4.38,4.51,207336,44.9,46.1,43.8,45.1,20733.6,0.0,1.0
2020-07-02,4.47,4.59,4.43,4.59,114329,44.7,45.9,44.3,45.9,11432.9,0.0,1.0
2020-07-06,4.51,4.59,4.43,4.57,95658,45.1,45.9,44.3,45.7,9565.8,0.0,1.0
2020-07-07,4.57,4.66,4.47,4.5,164437,45.7,46.6,44.7,45.0,16443.7,0.0,1.0
2020-07-08,4.5,4.58,4.43,4.54,99583,45.0,45.8,44.3,45.4,9958.3,0.0,1.0
2020-07-09,4.3,4.37,4.24,4.36,131907,43.0,43.7,42.4,43.6,13190.7,0.0,1.0
2020-07-10,4.2,4.3,4.15,4.29,104074,42.0,43.0,41.5,42.9,10407.4,0.0,1.0
2020-07-13,4.19,4.387,4.18,4.37,106546,41.9,43.87,41.8,43.7,10654.6,0.0,1.0
2020-07-14,4.39,4.39,4.193,4.2,131704,43.9,43.9,41.93,42.0,13170.4,0.0,1.0
2020-07-15,4.77,4.78,4.33,4.36,482311,47.7,47.8,43.3,43.6,48231.1,0.0,1.0
2020-07-16,4.6,4.67,4.56,4.6,172261,46.0,46.7,45.6,46.0,17226.1,0.0,1.0
2020-07-17,4.43,4.56,4.43,4.5,185401,44.3,45.6,44.3,45.0,18540.1,0.0,1.0
2020-07-20,4.52,4.59,4.49,4.59,76369,45.2,45.9,44.9,45.9,7636.9,0.0,1.0
2020-07-21,4.41,4.54,4.41,4.49,75606,44.1,45.4,44.1,44.9,7560.6,0.0,1.0
2020-07-22,4.34,4.47,4.25,4.4,115515,43.4,44.7,42.5,44.0,11551.5,0.0,1.0
2020-07-23,4.31,4.38,4.24,4.31,59982,43.1,43.8,42.4,43.1,5998.2,0.0,1.0
2020-07-24,4.15,4.27,4.15,4.27,139526,41.5,42.7,41.5,42.7,13952.6,0.0,1.0
2020-07-27,4.2,4.2102,4.11,4.12,101114,42.0,42.102,41.1,41.2,10111.4,0.0,1.0
2020-07-28,4.03,4.2,4.0,4.19,242535,40.3,42.0,40.0,41.9,24253.5,0.0,1.0
2020-07-29,4.03,4.07,3.84,4.01,1007926,40.3,40.7,38.4,40.1,100792.6,0.0,1.0
2020-07-30,3.85,3.95,3.715,3.74,218712,38.5,39.5,37.15,37.4,21871.2,0.0,1.0
2020-07-31,4.11,4.7,4.07,4.34,361104,41.1,47.0,40.7,43.4,36110.4,0.0,1.0
2020-08-03,4.1,4.14,3.9,3.98,300857,41.0,41.4,39.0,39.8,30085.7,0.0,1.0
2020-08-04,2.34,2.6,2.32,2.58,6226581,23.4,26.0,23.2,25.8,622658.1,0.0,1.0
2020-08-05,2.48,2.5,2.45,2.49,2265975,24.8,25.0,24.5,24.9,226597.5,0.0,1.0
2020-08-06,2.32,2.47,2.32,2.46,1108185,23.2,24.7,23.2,24.6,110818.5,0.0,1.0
2020-08-07,2.26,2.37,2.25,2.37,1160444,22.6,23.7,22.5,23.7,116044.4,0.0,1.0
2020-08-10,2.33,2.37,2.32,2.33,534017,23.3,23.7,23.2,23.3,53401.7,0.0,1.0
2020-08-11,2.3,2.43,2.3,2.43,626674,23.0,24.3,23.0,24.3,62667.4,0.0,1.0
2020-08-12,2.3,2.36,2.3,2.36,412401,23.0,23.6,23.0,23.6,41240.1,0.0,1.0
2020-08-13,2.36,2.41,2.35,2.37,510445,23.6,24.1,23.5,23.7,51044.5,0.0,1.0
2020-08-14,2.34,2.38,2.31,2.36,313144,23.4,23.8,23.1,23.6,31314.4,0.0,1.0
2020-08-17,2.32,2.39,2.32,2.35,440445,23.2,23.9,23.2,23.5,44044.5,0.0,1.0
2020-08-18,2.32,2.43,2.32,2.4283,399760,23.2,24.3,23.2,24.283,39976,0.0,1.0
2020-08-19,2.27,2.34,2.27,2.31,185833,22.7,23.4,22.7,23.1,18583.3,0.0,1.0
2020-08-20,2.2,2.27,2.16,2.27,326949,22.0,22.7,21.6,22.7,32694.9,0.0,1.0
2020-08-21,2.08,2.2,2.08,2.18,741062,20.8,22.0,20.8,21.8,74106.2,0.0,1.0
2020-08-24,2.16,2.22,2.135,2.2,683477,21.6,22.2,21.35,22.0,68347.7,0.0,1.0
2020-08-25,2.15,2.18,2.14,2.16,289817,21.5,21.8,21.4,21.6,28981.7,0.0,1.0
2020-08-26,2.11,2.16,2.11,2.14,228017,21.1,21.6,21.1,21.4,22801.7,0.0,1.0
2020-08-27,2.09,2.17,2.09,2.17,147435,20.9,21.7,20.9,21.7,14743.5,0.0,1.0
2020-08-28,2.07,2.12,2.05,2.12,478090,20.7,21.2,20.5,21.2,47809,0.0,1.0
2020-08-31,2.16,2.21,2.13,2.2,2095101,21.6,22.1,21.3,22.0,209510.1,0.0,1.0
2020-09-01,2.05,2.18,2.04,2.15,824256,20.5,21.8,20.4,21.5,82425.6,0.0,1.0
2020-09-02,2.07,2.13,2.07,2.07,555716,20.7,21.3,20.7,20.7,55571.6,0.0,1.0
2020-09-03,2.06,2.11,2.02,2.1,939246,20.6,21.1,20.2,21.0,93924.6,0.0,1.0
2020-09-04,2.0,2.07,1.8958,2.05,878415,20.0,20.7,18.958,20.5,87841.5,0.0,1.0
2020-09-08,1.91,2.0,1.91,1.99,431049,19.1,20.0,19.1,19.9,43104.9,0.0,1.0
2020-09-09,1.96,2.0,1.95,1.95,243928,19.6,20.0,19.5,19.5,24392.8,0.0,1.0
2020-09-10,1.91,2.0,1.91,1.99,290618,19.1,20.0,19.1,19.9,29061.8,0.0,1.0
2020-09-11,1.98,2.0,1.93,1.96,665998,19.8,20.0,19.3,19.6,66599.8,0.0,1.0
2020-09-14,1.96,2.0,1.96,2.0,237277,19.6,20.0,19.6,20.0,23727.7,0.0,1.0
2020-09-15,1.96,2.1,1.96,2.0,1390048,19.6,21.0,19.6,20.0,139004.8,0.0,1.0
2020-09-16,2.0,2.04,1.96,1.96,437268,20.0,20.4,19.6,19.6,43726.8,0.0,1.0
2020-09-17,1.98,2.0,1.919,1.96,356297,19.8,20.0,19.19,19.6,35629.7,0.0,1.0
2020-09-18,1.95,2.02,1.91,1.96,660589,19.5,20.2,19.1,19.6,66058.9,0.0,1.0
2020-09-21,1.88,1.91,1.79,1.83,336921,18.8,19.1,17.9,18.3,33692.1,0.0,1.0
2020-09-22,1.78,1.82,1.74,1.81,333826,17.8,18.2,17.4,18.1,33382.6,0.0,1.0
2020-09-23,1.63,1.84,1.62,1.83,841824,16.3,18.4,16.2,18.3,84182.4,0.0,1.0
2020-09-24,1.58,1.63,1.57,1.62,1187487,15.8,16.3,15.7,16.2,118748.7,0.0,1.0
2020-09-25,1.6,1.66,1.59,1.63,1062692,16.0,16.6,15.9,16.3,106269.2,0.0,1.0
2020-09-28,1.74,1.775,1.7,1.74,969110,17.4,17.75,17.0,17.4,96911,0.0,1.0
2020-09-29,1.71,1.75,1.7,1.75,224722,17.1,17.5,17.0,17.5,22472.2,0.0,1.0
2020-09-30,1.73,1.799,1.73,1.77,343649,17.3,17.99,17.3,17.7,34364.9,0.0,1.0
2020-10-01,1.71,1.76,1.7,1.72,343660,17.1,17.6,17.0,17.2,34366,0.0,1.0
2020-10-02,1.7,1.71,1.66,1.68,136022,17.0,17.1,16.6,16.8,13602.2,0.0,1.0
2020-10-05,1.65,1.71,1.65,1.68,209236,16.5,17.1,16.5,16.8,20923.6,0.0,1.0
2020-10-06,1.78,1.83,1.76,1.8,439416,17.8,18.3,17.6,18.0,43941.6,0.0,1.0
2020-10-07,1.77,1.81,1.75,1.77,204121,17.7,18.1,17.5,17.7,20412.1,0.0,1.0
2020-10-08,1.72,1.79,1.72,1.75,165698,17.2,17.9,17.2,17.5,16569.8,0.0,1.0
2020-10-09,1.79,1.83,1.74,1.74,126420,17.9,18.3,17.4,17.4,12642,0.0,1.0
2020-10-12,1.75,1.83,1.75,1.75,147245,17.5,18.3,17.5,17.5,14724.5,0.0,1.0
2020-10-13,1.69,1.788,1.69,1.7,277285,16.9,17.88,16.9,17.0,27728.5,0.0,1.0
2020-10-14,1.66,1.74,1.66,1.7,106544,16.6,17.4,16.6,17.0,10654.4,0.0,1.0
2020-10-15,1.67,1.6889,1.62,1.64,134938,16.7,16.889,16.2,16.4,13493.8,0.0,1.0
2020-10-16,1.67,1.69,1.65,1.65,39095,16.7,16.9,16.5,16.5,3909.5,0.0,1.0
2020-10-19,1.61,1.7,1.61,1.67,102525,16.1,17.0,16.1,16.7,10252.5,0.0,1.0
2020-10-20,1.58,1.64,1.57,1.64,697479,15.8,16.4,15.7,16.4,69747.9,0.0,1.0
2020-10-21,1.52,1.59,1.52,1.59,301421,15.2,15.9,15.2,15.9,30142.1,0.0,1.0
2020-10-22,1.51,1.55,1.51,1.54,422149,15.1,15.5,15.1,15.4,42214.9,0.0,1.0
2020-10-23,1.53,1.56,1.53,1.56,175145,15.3,15.6,15.3,15.6,17514.5,0.0,1.0
2020-10-26,1.53,1.56,1.49,1.52,348388,15.3,15.6,14.9,15.2,34838.8,0.0,1.0
2020-10-27,1.45,1.52,1.45,1.49,563459,14.5,15.2,14.5,14.9,56345.9,0.0,1.0
2020-10-28,1.38,1.41,1.38,1.41,416575,13.8,14.1,13.8,14.1,41657.5,0.0,1.0
2020-10-29,1.4,1.42,1.35,1.4,269565,14.0,14.2,13.5,14.0,26956.5,0.0,1.0
2020-10-30,1.43,1.45,1.3697,1.45,136589,14.3,14.5,13.697,14.5,13658.9,0.0,1.0
2020-11-02,1.76,2.61,1.76,2.53,74648193,17.6,26.1,17.6,25.3,7464819.3,0.0,1.0
2020-11-03,2.06,2.13,1.79,1.86,8512598,20.6,21.3,17.9,18.6,851259.8,0.0,1.0
2020-11-04,2.07,2.09,1.95,1.99,1821174,20.7,20.9,19.5,19.9,182117.4,0.0,1.0
2020-11-05,2.22,2.44,2.17,2.36,2636502,22.2,24.4,21.7,23.6,263650.2,0.0,1.0
2020-11-06,2.16,2.3,2.14,2.28,806082,21.6,23.0,21.4,22.8,80608.2,0.0,1.0
2020-11-09,2.18,2.37,2.17,2.2,1175715,21.8,23.7,21.7,22.0,117571.5,0.0,1.0
2020-11-10,2.59,2.67,2.37,2.42,2589157,25.9,26.7,23.7,24.2,258915.7,0.0,1.0
2020-11-11,2.45,2.62,2.41,2.62,1380888,24.5,26.2,24.1,26.2,138088.8,0.0,1.0
2020-11-12,2.38,2.44,2.32,2.41,714250,23.8,24.4,23.2,24.1,71425,0.0,1.0
2020-11-13,2.48,2.495,2.38,2.4,405571,24.8,24.95,23.8,24.0,40557.1,0.0,1.0
2020-11-16,2.49,2.52,2.41,2.47,371563,24.9,25.2,24.1,24.7,37156.3,0.0,1.0
2020-11-17,2.46,2.485,2.37,2.38,388532,24.6,24.85,23.7,23.8,38853.2,0.0,1.0
2020-11-18,2.32,2.44,2.3,2.44,357200,23.2,24.4,23.0,24.4,35720,0.0,1.0
2020-11-19,2.36,2.37,2.29,2.35,158736,23.6,23.7,22.9,23.5,15873.6,0.0,1.0
2020-11-20,2.37,2.3737,2.28,2.28,216874,23.7,23.737,22.8,22.8,21687.4,0.0,1.0
2020-11-23,2.73,2.86,2.23,2.25,2187972,27.3,28.6,22.3,22.5,218797.2,0.0,1.0
2020-11-24,2.4,2.53,2.39,2.47,1049547,24.0,25.3,23.9,24.7,104954.7,0.0,1.0
2020-11-25,2.37,2.445,2.31,2.43,378639,23.7,24.45,23.1,24.3,37863.9,0.0,1.0
2020-11-27,2.55,2.66,2.49,2.65,606592,25.5,26.6,24.9,26.5,60659.2,0.0,1.0
2020-11-30,2.45,2.54,2.41,2.54,606794,24.5,25.4,24.1,25.4,60679.4,0.0,1.0
2020-12-01,2.44,2.47,2.4,2.43,249021,24.4,24.7,24.0,24.3,24902.1,0.0,1.0
2020-12-02,2.43,2.47,2.33,2.34,163626,24.3,24.7,23.3,23.4,16362.6,0.0,1.0
2020-12-03,2.73,2.8,2.38,2.41,1753633,27.3,28.0,23.8,24.1,175363.3,0.0,1.0
2020-12-04,2.69,2.75,2.57,2.58,975522,26.9,27.5,25.7,25.8,97552.2,0.0,1.0
2020-12-07,2.9,2.95,2.69,2.73,1149788,29.0,29.5,26.9,27.3,114978.8,0.0,1.0
2020-12-08,2.9,2.935,2.82,2.82,782312,29.0,29.35,28.2,28.2,78231.2,0.0,1.0
2020-12-09,2.87,2.9,2.82,2.9,439380,28.7,29.0,28.2,29.0,43938,0.0,1.0
2020-12-10,2.86,2.91,2.72,2.75,624119,28.6,29.1,27.2,27.5,62411.9,0.0,1.0
2020-12-11,2.72,2.76,2.65,2.7,959467,27.2,27.6,26.5,27.0,95946.7,0.0,1.0
2020-12-14,2.64,2.745,2.55,2.63,1349602,26.4,27.45,25.5,26.3,134960.2,0.0,1.0
2020-12-15,2.7,2.72,2.58,2.6,680929,27.0,27.2,25.8,26.0,68092.9,0.0,1.0
2020-12-16,2.72,2.77,2.67,2.68,428654,27.2,27.7,26.7,26.8,42865.4,0.0,1.0
2020-12-17,2.85,2.85,2.7298,2.74,400716,28.5,28.5,27.298,27.4,40071.6,0.0,1.0
2020-12-18,3.01,3.03,2.805,2.84,765485,30.1,30.3,28.05,28.4,76548.5,0.0,1.0
2020-12-21,2.75,2.82,2.66,2.68,523951,27.5,28.2,26.6,26.8,52395.1,0.0,1.0
2020-12-22,2.63,2.78,2.61,2.76,430872,26.3,27.8,26.1,27.6,43087.2,0.0,1.0
2020-12-23,2.57,2.71,2.5386,2.7,457461,25.7,27.1,25.386,27.0,45746.1,0.0,1.0
2020-12-24,2.58,2.61,2.56,2.59,124413,25.8,26.1,25.6,25.9,12441.3,0.0,1.0
2020-12-28,2.54,2.68,2.54,2.63,240382,25.4,26.8,25.4,26.3,24038.2,0.0,1.0
2020-12-29,2.5,2.61,2.45,2.61,729458,25.0,26.1,24.5,26.1,72945.8,0.0,1.0
2020-12-30,2.76,2.84,2.53,2.55,1447814,27.6,28.4,25.3,25.5,144781.4,0.0,1.0
2020-12-31,2.62,2.79,2.55,2.79,316047,26.2,27.9,25.5,27.9,31604.7,0.0,1.0
2021-01-04,2.75,2.79,2.6727,2.78,263282,27.5,27.9,26.727,27.8,26328.2,0.0,1.0
2021-01-05,2.84,2.91,2.8,2.88,170224,28.4,29.1,28.0,28.8,17022.4,0.0,1.0
2021-01-06,3.62,3.65,3.23,3.31,3165678,36.2,36.5,32.3,33.1,316567.8,0.0,1.0
2021-01-07,3.57,3.68,3.235,3.25,1471578,35.7,36.8,32.35,32.5,147157.8,0.0,1.0
2021-01-08,3.91,3.91,3.39,3.42,1314753,39.1,39.1,33.9,34.2,131475.3,0.0,1.0
2021-01-11,3.78,3.96,3.67,3.75,743855,37.8,39.6,36.7,37.5,74385.5,0.0,1.0
2021-01-12,3.7,3.75,3.6311,3.64,197598,37.0,37.5,36.311,36.4,19759.8,0.0,1.0
2021-01-13,3.73,3.82,3.66,3.77,315627,37.3,38.2,36.6,37.7,31562.7,0.0,1.0
2021-01-14,3.74,3.801,3.69,3.73,629060,37.4,38.01,36.9,37.3,62906,0.0,1.0
2021-01-15,5.66,5.9,4.98,5.3211,17181875,56.6,59.0,49.8,53.211,1718187.5,0.0,1.0
2021-01-19,6.57,7.38,6.12,7.37,4750990,65.7,73.8,61.2,73.7,475099,0.0,1.0
2021-01-20,6.51,6.94,6.42,6.49,1471890,65.1,69.4,64.2,64.9,147189,0.0,1.0
2021-01-21,6.48,6.67,6.39,6.52,679958,64.8,66.7,63.9,65.2,67995.8,0.0,1.0
2021-01-22,5.93,6.11,5.9,6.11,834646,59.3,61.1,59.0,61.1,83464.6,0.0,1.0
2021-01-25,5.57,5.86,5.46,5.79,768214,55.7,58.6,54.6,57.9,76821.4,0.0,1.0
2021-01-26,5.74,5.97,5.74,5.8,413028,57.4,59.7,57.4,58.0,41302.8,0.0,1.0
2021-01-27,5.33,5.56,5.18,5.5,1050291,53.3,55.6,51.8,55.0,105029.1,0.0,1.0
2021-01-28,5.31,5.43,5.23,5.37,710680,53.1,54.3,52.3,53.7,71068,0.0,1.0
2021-01-29,5.14,5.3,5.0501,5.29,316317,51.4,53.0,50.501,52.9,31631.7,0.0,1.0
2021-02-01,5.51,5.63,5.39,5.58,416533,55.1,56.3,53.9,55.8,41653.3,0.0,1.0
2021-02-02,5.57,5.6,5.34,5.42,214144,55.7,56.0,53.4,54.2,21414.4,0.0,1.0
2021-02-03,5.68,5.68,5.46,5.53,124600,56.8,56.8,54.6,55.3,12460,0.0,1.0
2021-02-04,5.75,5.81,5.54,5.54,242681,57.5,58.1,55.4,55.4,24268.1,0.0,1.0
2021-02-05,5.93,5.95,5.7,5.74,346238,59.3,59.5,57.0,57.4,34623.8,0.0,1.0
2021-02-08,5.98,5.98,5.86,5.91,258669,59.8,59.8,58.6,59.1,25866.9,0.0,1.0
2021-02-09,5.85,5.95,5.78,5.8,171415,58.5,59.5,57.8,58.0,17141.5,0.0,1.0
2021-02-10,5.94,5.97,5.75,5.91,251617,59.4,59.7,57.5,59.1,25161.7,0.0,1.0
2021-02-11,5.9,5.91,5.72,5.87,258717,59.0,59.1,57.2,58.7,25871.7,0.0,1.0
2021-02-12,5.87,5.94,5.7,5.72,217673,58.7,59.4,57.0,57.2,21767.3,0.0,1.0
2021-02-16,5.91,6.01,5.75,5.98,306600,59.1,60.1,57.5,59.8,30660,0.0,1.0
2021-02-17,5.81,5.86,5.76,5.79,159761,58.1,58.6,57.6,57.9,15976.1,0.0,1.0
2021-02-18,5.6,5.71,5.58,5.7,140519,56.0,57.1,55.8,57.0,14051.9,0.0,1.0
2021-02-19,5.63,5.72,5.6,5.6,149825,56.3,57.2,56.0,56.0,14982.5,0.0,1.0
2021-02-22,5.7,5.85,5.59,5.61,208177,57.0,58.5,55.9,56.1,20817.7,0.0,1.0
2021-02-23,5.44,5.6,5.38,5.6,238614,54.4,56.0,53.8,56.0,23861.4,0.0,1.0
2021-02-24,5.56,5.57,5.4301,5.53,138760,55.6,55.7,54.301,55.3,13876,0.0,1.0
2021-02-25,5.36,5.545,5.3495,5.52,89949,53.6,55.45,53.495,55.2,8994.9,0.0,1.0
2021-02-26,5.35,5.48,5.25,5.38,101941,53.5,54.8,52.5,53.8,10194.1,0.0,1.0
2021-03-01,5.46,5.57,5.36,5.4,85109,54.6,55.7,53.6,54.0,8510.9,0.0,1.0
2021-03-02,5.27,5.43,5.27,5.43,112401,52.7,54.3,52.7,54.3,11240.1,0.0,1.0
2021-03-03,5.4,5.44,5.29,5.34,151815,54.0,54.4,52.9,53.4,15181.5,0.0,1.0
2021-03-04,5.02,5.25,4.91,5.19,236125,50.2,52.5,49.1,51.9,23612.5,0.0,1.0
2021-03-05,5.21,5.22,4.9701,5.08,165749,52.1,52.2,49.701,50.8,16574.9,0.0,1.0
2021-03-08,5.25,5.42,5.2019,5.25,102243,52.5,54.2,52.019,52.5,10224.3,0.0,1.0
2021-03-09,5.51,5.59,5.47,5.47,87497,55.1,55.9,54.7,54.7,8749.7,0.0,1.0
2021-03-10,5.39,5.53,5.36,5.46,119389,53.9,55.3,53.6,54.6,11938.9,0.0,1.0
2021-03-11,5.24,5.39,5.2,5.39,141297,52.4,53.9,52.0,53.9,14129.7,0.0,1.0
2021-03-12,5.99,6.01,5.72,5.93,415487,59.9,60.1,57.2,59.3,41548.7,0.0,1.0
2021-03-15,5.74,5.82,5.61,5.7,216158,57.4,58.2,56.1,57.0,21615.8,0.0,1.0
2021-03-16,5.51,5.56,5.48,5.56,99065,55.1,55.6,54.8,55.6,9906.5,0.0,1.0
2021-03-17,5.57,5.59,5.37,5.4,125058,55.7,55.9,53.7,54.0,12505.8,0.0,1.0
2021-03-18,5.57,5.6,5.44,5.49,182367,55.7,56.0,54.4,54.9,18236.7,0.0,1.0
2021-03-19,5.57,5.6601,5.48,5.5,158761,55.7,56.601,54.8,55.0,15876.1,0.0,1.0
2021-03-22,5.5,5.61,5.47,5.61,86735,55.0,56.1,54.7,56.1,8673.5,0.0,1.0
2021-03-23,5.52,5.56,5.46,5.49,108516,55.2,55.6,54.6,54.9,10851.6,0.0,1.0
2021-03-24,5.42,5.52,5.41,5.41,99563,54.2,55.2,54.1,54.1,9956.3,0.0,1.0
2021-03-25,5.31,5.4025,5.22,5.35,88611,53.1,54.025,52.2,53.5,8861.1,0.0,1.0
2021-03-26,5.33,5.36,5.24,5.34,79307,53.3,53.6,52.4,53.4,7930.7,0.0,1.0
2021-03-29,5.34,5.37,5.19,5.23,131685,53.4,53.7,51.9,52.3,13168.5,0.0,1.0
2021-03-30,5.38,5.41,5.27,5.28,124805,53.8,54.1,52.7,52.8,12480.5,0.0,1.0
2021-03-31,5.33,5.36,5.27,5.29,43238,53.3,53.6,52.7,52.9,4323.8,0.0,1.0
2021-04-01,5.32,5.6,5.31,5.47,193066,53.2,56.0,53.1,54.7,19306.6,0.0,1.0
2021-04-05,5.41,5.465,5.3,5.38,58012,54.1,54.65,53.0,53.8,5801.2,0.0,1.0
2021-04-06,5.47,5.54,5.4,5.4,58981,54.7,55.4,54.0,54.0,5898.1,0.0,1.0
2021-04-07,5.58,5.62,5.53,5.59,119156,55.8,56.2,55.3,55.9,11915.6,0.0,1.0
2021-04-08,5.93,6.05,5.8447,5.98,176173,59.3,60.5,58.447,59.8,17617.3,0.0,1.0
2021-04-09,5.74,5.88,5.61,5.85,133591,57.4,58.8,56.1,58.5,13359.1,0.0,1.0
2021-04-12,5.68,5.8,5.65,5.78,62956,56.8,58.0,56.5,57.8,6295.6,0.0,1.0
2021-04-13,5.89,5.94,5.8,5.8,74143,58.9,59.4,58.0,58.0,7414.3,0.0,1.0
2021-04-14,6.45,6.73,6.3303,6.37,397035,64.5,67.3,63.303,63.7,39703.5,0.0,1.0
2021-04-15,6.25,6.4,6.23,6.39,168829,62.5,64.0,62.3,63.9,16882.9,0.0,1.0
2021-04-16,6.04,6.2,6.02,6.17,67607,60.4,62.0,60.2,61.7,6760.7,0.0,1.0
2021-04-19,5.98,6.05,5.97,6.05,60732,59.8,60.5,59.7,60.5,6073.2,0.0,1.0
2021-04-20,5.89,5.99,5.85,5.97,58863,58.9,59.9,58.5,59.7,5886.3,0.0,1.0
2021-04-21,6.15,6.15,5.9,5.9,114530,61.5,61.5,59.0,59.0,11453,0.0,1.0
2021-04-22,6.06,6.15,6.0,6.15,63315,60.6,61.5,60.0,61.5,6331.5,0.0,1.0
2021-04-23,6.04,6.11,5.99,6.05,52114,60.4,61.1,59.9,60.5,5211.4,0.0,1.0
2021-04-26,6.14,6.21,6.03,6.06,114403,61.4,62.1,60.3,60.6,11440.3,0.0,1.0
2021-04-27,6.15,6.17,6.04,6.09,92825,61.5,61.7,60.4,60.9,9282.5,0.0,1.0
2021-04-28,6.28,6.33,6.17,6.32,103748,62.8,63.3,61.7,63.2,10374.8,0.0,1.0
2021-04-29,6.34,6.5,6.22,6.5,114481,63.4,65.0,62.2,65.0,11448.1,0.0,1.0
2021-04-30,6.53,6.88,6.49,6.68,286930,65.3,68.8,64.9,66.8,28693,0.0,1.0
2021-05-03,6.15,6.39,6.11,6.36,262739,61.5,63.9,61.1,63.6,26273.9,0.0,1.0
2021-05-04,6.51,6.75,6.38,6.71,340620,65.1,67.5,63.8,67.1,34062,0.0,1.0
2021-05-05,6.41,6.67,6.22,6.67,356859,64.1,66.7,62.2,66.7,35685.9,0.0,1.0
2021-05-06,6.01,6.335,5.9,6.33,283232,60.1,63.35,59.0,63.3,28323.2,0.0,1.0
2021-05-07,6.47,6.53,6.12,6.33,199755,64.7,65.3,61.2,63.3,19975.5,0.0,1.0
2021-05-10,6.22,6.34,6.16,6.25,106477,62.2,63.4,61.6,62.5,10647.7,0.0,1.0
2021-05-11,6.19,6.28,6.15,6.16,77261,61.9,62.8,61.5,61.6,7726.1,0.0,1.0
2021-05-12,6.04,6.144,5.99,6.11,64626,60.4,61.44,59.9,61.1,6462.6,0.0,1.0
2021-05-13,6.0,6.2,5.94,6.01,99107,60.0,62.0,59.4,60.1,9910.7,0.0,1.0
2021-05-14,6.29,6.29,6.08,6.08,45584,62.9,62.9,60.8,60.8,4558.4,0.0,1.0
2021-05-17,6.43,6.54,6.35,6.36,127333,64.3,65.4,63.5,63.6,12733.3,0.0,1.0
2021-05-18,6.53,6.58,6.45,6.55,45225,65.3,65.8,64.5,65.5,4522.5,0.0,1.0
2021-05-19,6.04,6.14,5.975,6.03,104066,60.4,61.4,59.75,60.3,10406.6,0.0,1.0
2021-05-20,6.19,6.24,6.04,6.05,56372,61.9,62.4,60.4,60.5,5637.2,0.0,1.0
2021-05-21,6.1,6.17,5.945,5.96,153935,61.0,61.7,59.45,59.6,15393.5,0.0,1.0
2021-05-24,5.8,5.92,5.73,5.92,135330,58.0,59.2,57.3,59.2,13533,0.0,1.0
2021-05-25,5.85,5.91,5.8,5.85,33915,58.5,59.1,58.0,58.5,3391.5,0.0,1.0
2021-05-26,5.89,5.95,5.73,5.8,102133,58.9,59.5,57.3,58.0,10213.3,0.0,1.0
2021-05-27,5.85,5.9,5.7986,5.9,58646,58.5,59.0,57.986,59.0,5864.6,0.0,1.0
2021-05-28,5.85,5.87,5.7,5.72,69189,58.5,58.7,57.0,57.2,6918.9,0.0,1.0
2021-06-01,5.77,5.89,5.74,5.85,94406,57.7,58.9,57.4,58.5,9440.6,0.0,1.0
2021-06-02,5.65,5.77,5.65,5.75,122507,56.5,57.7,56.5,57.5,12250.7,0.0,1.0
2021-06-03,5.47,5.67,5.45,5.66,117315,54.7,56.7,54.5,56.6,11731.5,0.0,1.0
2021-06-04,5.54,5.65,5.48,5.64,54484,55.4,56.5,54.8,56.4,5448.4,0.0,1.0
2021-06-07,5.63,5.72,5.4368,5.44,38709,56.3,57.2,54.368,54.4,3870.9,0.0,1.0
2021-06-08,5.68,5.74,5.5715,5.68,75829,56.8,57.4,55.715,56.8,7582.9,0.0,1.0
2021-06-09,6.02,6.12,5.96,5.97,103950,60.2,61.2,59.6,59.7,10395,0.0,1.0
2021-06-10,5.96,6.01,5.87,5.9,40326,59.6,60.1,58.7,59.0,4032.6,0.0,1.0
2021-06-11,6.11,6.22,6.05,6.05,62873,61.1,62.2,60.5,60.5,6287.3,0.0,1.0
2021-06-14,6.41,6.47,6.28,6.31,80634,64.1,64.7,62.8,63.1,8063.4,0.0,1.0
2021-06-15,6.32,6.44,6.27,6.41,43208,63.2,64.4,62.7,64.1,4320.8,0.0,1.0
2021-06-16,6.23,6.41,6.17,6.29,49751,62.3,64.1,61.7,62.9,4975.1,0.0,1.0
2021-06-17,6.25,6.29,6.02,6.02,91794,62.5,62.9,60.2,60.2,9179.4,0.0,1.0
2021-06-18,6.06,6.17,6.06,6.07,26197,60.6,61.7,60.6,60.7,2619.7,0.0,1.0
2021-06-21,6.085,6.19,5.98,6.12,53834,60.85,61.9,59.8,61.2,5383.4,0.0,1.0
2021-06-22,5.78,5.869,5.78,5.86,70370,57.8,58.69,57.8,58.6,7037,0.0,1.0
2021-06-23,5.76,5.8099,5.72,5.76,34680,57.6,58.099,57.2,57.6,3468,0.0,1.0
2021-06-24,5.73,5.8,5.695,5.76,47649,57.3,58.0,56.95,57.6,4764.9,0.0,1.0
2021-06-25,5.71,5.81,5.68,5.72,33143,57.1,58.1,56.8,57.2,3314.3,0.0,1.0
2021-06-28,5.64,5.75,5.64,5.65,45730,56.4,57.5,56.4,56.5,4573,0.0,1.0
2021-06-29,5.62,5.71,5.58,5.6801,67730,56.2,57.1,55.8,56.801,6773,0.0,1.0
2021-06-30,5.46,5.53,5.46,5.5,60947,54.6,55.3,54.6,55.0,6094.7,0.0,1.0
2021-07-01,5.69,5.69,5.54,5.55,62424,56.9,56.9,55.4,55.5,6242.4,0.0,1.0
2021-07-02,5.69,5.81,5.64,5.8,36049,56.9,58.1,56.4,58.0,3604.9,0.0,1.0
2021-07-06,5.56,5.71,5.54,5.71,35026,55.6,57.1,55.4,57.1,3502.6,0.0,1.0
2021-07-07,5.64,5.66,5.54,5.54,135738,56.4,56.6,55.4,55.4,13573.8,0.0,1.0
2021-07-08,5.35,5.485,5.31,5.36,63448,53.5,54.85,53.1,53.6,6344.8,0.0,1.0
2021-07-09,5.57,5.58,5.41,5.5,32486,55.7,55.8,54.1,55.0,3248.6,0.0,1.0
2021-07-12,5.35,5.47,5.3101,5.47,22128,53.5,54.7,53.101,54.7,2212.8,0.0,1.0
2021-07-13,5.24,5.35,5.24,5.32,32365,52.4,53.5,52.4,53.2,3236.5,0.0,1.0
2021-07-14,5.22,5.43,5.21,5.41,44530,52.2,54.3,52.1,54.1,4453,0.0,1.0
2021-07-15,5.19,5.31,5.15,5.27,48647,51.9,53.1,51.5,52.7,4864.7,0.0,1.0
2021-07-16,5.24,5.33,5.19,5.21,29663,52.4,53.3,51.9,52.1,2966.3,0.0,1.0
2021-07-19,4.97,5.17,4.87,5.15,202879,49.7,51.7,48.7,51.5,20287.9,0.0,1.0
2021-07-20,4.93,5.01,4.795,4.97,76388,49.3,50.1,47.95,49.7,7638.8,0.0,1.0
2021-07-21,5.1597,5.2,5.1,5.16,28644,51.597,52.0,51.0,51.6,2864.4,0.0,1.0
2021-07-22,5.03,5.16,5.03,5.16,24855,50.3,51.6,50.3,51.6,2485.5,0.0,1.0
2021-07-23,5.36,5.47,5.31,5.41,51942,53.6,54.7,53.1,54.1,5194.2,0.0,1.0
2021-07-26,5.3,5.36,5.3,5.31,21296,53.0,53.6,53.0,53.1,2129.6,0.0,1.0
2021-07-27,5.2,5.25,5.15,5.24,46974,52.0,52.5,51.5,52.4,4697.4,0.0,1.0
2021-07-28,5.78,5.78,5.51,5.53,63677,57.8,57.8,55.1,55.3,6367.7,0.0,1.0
2021-07-29,5.42,5.59,5.335,5.55,64516,54.2,55.9,53.35,55.5,6451.6,0.0,1.0
2021-07-30,5.2,5.44,5.2,5.3,72296,52.0,54.4,52.0,53.0,7229.6,0.0,1.0
2021-08-02,5.37,5.41,5.3,5.3,101356,53.7,54.1,53.0,53.0,10135.6,0.0,1.0
2021-08-03,4.97,5.08,4.82,5.02,143912,49.7,50.8,48.2,50.2,14391.2,0.0,1.0
2021-08-04,4.72,4.8487,4.6599,4.79,116148,47.2,48.487,46.599,47.9,11614.8,0.0,1.0
2021-08-05,4.71,4.78,4.68,4.73,95928,47.1,47.8,46.8,47.3,9592.8,0.0,1.0
2021-08-06,4.78,4.895,4.71,4.89,104189,47.8,48.95,47.1,48.9,10418.9,0.0,1.0
2021-08-09,4.82,4.88,4.75,4.78,33450,48.2,48.8,47.5,47.8,3345,0.0,1.0
2021-08-10,4.76,4.79,4.745,4.7701,39131,47.6,47.9,47.45,47.701,3913.1,0.0,1.0
2021-08-11,4.75,4.79,4.72,4.79,14391,47.5,47.9,47.2,47.9,1439.1,0.0,1.0
2021-08-12,4.92,5.1,4.85,4.87,155873,49.2,51.0,48.5,48.7,15587.3,0.0,1.0
2021-08-13,4.87,4.97,4.85,4.94,10718,48.7,49.7,48.5,49.4,1071.8,0.0,1.0
2021-08-16,4.88,5.01,4.88,4.94,73371,48.8,50.1,48.8,49.4,7337.1,0.0,1.0
2021-08-17,4.79,4.85,4.73,4.85,45050,47.9,48.5,47.3,48.5,4505,0.0,1.0
2021-08-18,5.0,5.13,4.97,5.04,52816,50.0,51.3,49.7,50.4,5281.6,0.0,1.0
2021-08-19,4.9,4.97,4.88,4.96,39058,49.0,49.7,48.8,49.6,3905.8,0.0,1.0
2021-08-20,4.97,5.01,4.91,4.91,25470,49.7,50.1,49.1,49.1,2547,0.0,1.0
2021-08-23,5.13,5.17,5.07,5.07,24037,51.3,51.7,50.7,50.7,2403.7,0.0,1.0
2021-08-24,5.13,5.25,5.11,5.24,52176,51.3,52.5,51.1,52.4,5217.6,0.0,1.0
2021-08-25,5.03,5.18,5.03,5.18,31659,50.3,51.8,50.3,51.8,3165.9,0.0,1.0
2021-08-26,4.94,4.99,4.92,4.99,28477,49.4,49.9,49.2,49.9,2847.7,0.0,1.0
2021-08-27,5.23,5.28,5.07,5.08,22021,52.3,52.8,50.7,50.8,2202.1,0.0,1.0
2021-08-30,5.54,5.57,5.39,5.4,61112,55.4,55.7,53.9,54.0,6111.2,0.0,1.0
2021-08-31,5.92,5.9899,5.83,5.83,79156,59.2,59.899,58.3,58.3,7915.6,0.0,1.0
2021-09-01,5.6,5.665,5.49,5.63,61951,56.0,56.65,54.9,56.3,6195.1,0.0,1.0
2021-09-02,5.47,5.51,5.44,5.46,22396,54.7,55.1,54.4,54.6,2239.6,0.0,1.0
2021-09-03,5.67,5.67,5.57,5.61,38620,56.7,56.7,55.7,56.1,3862,0.0,1.0
2021-09-07,5.45,5.49,5.38,5.45,27581,54.5,54.9,53.8,54.5,2758.1,0.0,1.0
2021-09-08,5.44,5.505,5.35,5.42,13524,54.4,55.05,53.5,54.2,1352.4,0.0,1.0
2021-09-09,5.35,5.4,5.32,5.35,39062,53.5,54.0,53.2,53.5,3906.2,0.0,1.0
2021-09-10,5.24,5.375,5.22,5.34,103820,52.4,53.75,52.2,53.4,10382,0.0,1.0
2021-09-13,5.03,5.06,4.87,5.0,71020,50.3,50.6,48.7,50.0,7102,0.0,1.0
2021-09-14,4.94,5.48,4.84,4.87,230394,49.4,54.8,48.4,48.7,23039.4,0.0,1.0
2021-09-15,5.21,5.26,5.15,5.25,29707,52.1,52.6,51.5,52.5,2970.7,0.0,1.0
2021-09-16,5.13,5.19,5.09,5.18,36133,51.3,51.9,50.9,51.8,3613.3,0.0,1.0
2021-09-17,5.11,5.13,5.06,5.12,51793,51.1,51.3,50.6,51.2,5179.3,0.0,1.0
2021-09-20,5.07,5.14,5.0,5.07,118995,50.7,51.4,50.0,50.7,11899.5,0.0,1.0
2021-09-21,4.99,5.07,4.99,5.03,36629,49.9,50.7,49.9,50.3,3662.9,0.0,1.0
2021-09-22,5.08,5.1447,5.06,5.11,23949,50.8,51.447,50.6,51.1,2394.9,0.0,1.0
2021-09-23,5.06,5.1776,5.03,5.13,42885,50.6,51.776,50.3,51.3,4288.5,0.0,1.0
2021-09-24,5.01,5.16,4.87,5.13,104502,50.1,51.6,48.7,51.3,10450.2,0.0,1.0
2021-09-27,5.01,5.05,4.9885,5.01,34258,50.1,50.5,49.885,50.1,3425.8,0.0,1.0
2021-09-28,4.91,4.95,4.83,4.95,25009,49.1,49.5,48.3,49.5,2500.9,0.0,1.0
2021-09-29,4.74,4.84,4.74,4.82,41531,47.4,48.4,47.4,48.2,4153.1,0.0,1.0
2021-09-30,4.9,5.0,4.85,4.85,37222,49.0,50.0,48.5,48.5,3722.2,0.0,1.0
2021-10-01,4.78,4.9,4.7756,4.87,30612,47.8,49.0,47.756,48.7,3061.2,0.0,1.0
2021-10-04,4.93,4.94,4.7768,4.93,45349,49.3,49.4,47.768,49.3,4534.9,0.0,1.0
2021-10-05,4.93,4.97,4.88,4.88,45962,49.3,49.7,48.8,48.8,4596.2,0.0,1.0
2021-10-06,4.69,4.8603,4.68,4.85,55915,46.9,48.603,46.8,48.5,5591.5,0.0,1.0
2021-10-07,4.68,4.91,4.675,4.78,143635,46.8,49.1,46.75,47.8,14363.5,0.0,1.0
2021-10-08,5.02,5.03,4.92,4.98,84540,50.2,50.3,49.2,49.8,8454,0.0,1.0
2021-10-11,4.95,5.0,4.89,4.89,13062,49.5,50.0,48.9,48.9,1306.2,0.0,1.0
2021-10-12,4.93,4.95,4.86,4.9,18254,49.3,49.5,48.6,49.0,1825.4,0.0,1.0
2021-10-13,4.91,4.94,4.87,4.88,10513,49.1,49.4,48.7,48.8,1051.3,0.0,1.0
2021-10-14,4.86,4.91,4.86,4.88,16224,48.6,49.1,48.6,48.8,1622.4,0.0,1.0
2021-10-15,5.3,5.465,5.19,5.19,83096,53.0,54.65,51.9,51.9,8309.6,0.0,1.0
2021-10-18,5.28,5.3528,5.22,5.32,40987,52.8,53.528,52.2,53.2,4098.7,0.0,1.0
2021-10-19,5.37,5.39,5.28,5.28,24493,53.7,53.9,52.8,52.8,2449.3,0.0,1.0
2021-10-20,5.37,5.41,5.3,5.31,28248,53.7,54.1,53.0,53.1,2824.8,0.0,1.0
2021-10-21,5.58,5.6,5.5,5.58,75434,55.8,56.0,55.0,55.8,7543.4,0.0,1.0
2021-10-22,5.52,5.55,5.41,5.5,27322,55.2,55.5,54.1,55.0,2732.2,0.0,1.0
2021-10-25,5.13,5.27,5.1,5.26,75856,51.3,52.7,51.0,52.6,7585.6,0.0,1.0
2021-10-26,5.05,5.14,4.98,5.09,140679,50.5,51.4,49.8,50.9,14067.9,0.0,1.0
2021-10-27,3.6,3.85,3.57,3.83,810808,36.0,38.5,35.7,38.3,81080.8,0.0,1.0
2021-10-28,3.06,3.2618,2.96,3.26,1094027,30.6,32.618,29.6,32.6,109402.7,0.0,1.0
2021-10-29,3.03,3.34,3.02,3.34,1840195,30.3,33.4,30.2,33.4,184019.5,0.0,1.0
2021-11-01,3.25,3.39,3.15,3.39,2279492,32.5,33.9,31.5,33.9,227949.2,0.0,1.0
2021-11-02,3.06,3.38,2.99,3.35,3004827,30.6,33.8,29.9,33.5,300482.7,0.0,1.0
2021-11-03,2.98,3.1,2.94,3.1,2569460,29.8,31.0,29.4,31.0,256946,0.0,1.0
2021-11-04,3.0,3.02,2.95,3.01,1233458,30.0,30.2,29.5,30.1,123345.8,0.0,1.0
2021-11-05,3.01,3.05,2.88,2.98,788503,30.1,30.5,28.8,29.8,78850.3,0.0,1.0
2021-11-08,3.13,3.18,2.98,3.0,290393,31.3,31.8,29.8,30.0,29039.3,0.0,1.0
2021-11-09,3.13,3.13,3.052,3.12,77837,31.3,31.3,30.52,31.2,7783.7,0.0,1.0
2021-11-10,3.13,3.16,3.0501,3.06,84779,31.3,31.6,30.501,30.6,8477.9,0.0,1.0
2021-11-11,3.19,3.29,3.14,3.22,99159,31.9,32.9,31.4,32.2,9915.9,0.0,1.0
2021-11-12,3.09,3.1,3.05,3.09,34557,30.9,31.0,30.5,30.9,3455.7,0.0,1.0
2021-11-15,3.1,3.16,3.08,3.09,46505,31.0,31.6,30.8,30.9,4650.5,0.0,1.0
2021-11-16,3.08,3.11,3.04,3.11,65259,30.8,31.1,30.4,31.1,6525.9,0.0,1.0
2021-11-17,3.03,3.06,3.02,3.05,29453,30.3,30.6,30.2,30.5,2945.3,0.0,1.0
2021-11-18,3.07,3.07,3.01,3.06,28968,30.7,30.7,30.1,30.6,2896.8,0.0,1.0
2021-11-19,3.059,3.09,2.99,3.0,41519,30.59,30.9,29.9,30.0,4151.9,0.0,1.0
2021-11-22,2.94,3.01,2.91,2.99,48094,29.4,30.1,29.1,29.9,4809.4,0.0,1.0
2021-11-23,2.959,2.99,2.9,2.94,27435,29.59,29.9,29.0,29.4,2743.5,0.0,1.0
2021-11-24,3.01,3.06,2.9,2.93,119421,30.1,30.6,29.0,29.3,11942.1,0.0,1.0
2021-11-26,3.0,3.03,2.88,2.88,48517,30.0,30.3,28.8,28.8,4851.7,0.0,1.0
2021-11-29,3.07,3.11,3.01,3.11,40593,30.7,31.1,30.1,31.1,4059.3,0.0,1.0
2021-11-30,3.0,3.04,2.93,3.01,48591,30.0,30.4,29.3,30.1,4859.1,0.0,1.0
2021-12-01,2.87,3.03,2.8,3.01,141983,28.7,30.3,28.0,30.1,14198.3,0.0,1.0
2021-12-02,2.81,2.865,2.78,2.84,116970,28.1,28.65,27.8,28.4,11697,0.0,1.0
2021-12-03,2.72,2.79,2.635,2.79,138069,27.2,27.9,26.35,27.9,13806.9,0.0,1.0
2021-12-06,2.81,2.85,2.74,2.79,91917,28.1,28.5,27.4,27.9,9191.7,0.0,1.0
2021-12-07,2.88,2.95,2.82,2.82,133923,28.8,29.5,28.2,28.2,13392.3,0.0,1.0
2021-12-08,2.85,2.93,2.78,2.85,183385,28.5,29.3,27.8,28.5,18338.5,0.0,1.0
2021-12-09,2.74,2.86,2.71,2.82,122538,27.4,28.6,27.1,28.2,12253.8,0.0,1.0
2021-12-10,2.67,2.78,2.66,2.77,96355,26.7,27.8,26.6,27.7,9635.5,0.0,1.0
2021-12-13,2.61,2.72,2.585,2.72,129121,26.1,27.2,25.85,27.2,12912.1,0.0,1.0
2021-12-14,2.67,2.75,2.555,2.7,124783,26.7,27.5,25.55,27.0,12478.3,0.0,1.0
2021-12-15,2.7,2.73,2.63,2.7,115225,27.0,27.3,26.3,27.0,11522.5,0.0,1.0
2021-12-16,2.65,2.7782,2.63,2.76,112226,26.5,27.782,26.3,27.6,11222.6,0.0,1.0
2021-12-17,2.77,2.8,2.66,2.75,884648,27.7,28.0,26.6,27.5,88464.8,0.0,1.0
2021-12-20,2.7,2.74,2.66,2.74,248764,27.0,27.4,26.6,27.4,24876.4,0.0,1.0
2021-12-21,1.39,1.86,1.351,1.85,15399776,13.9,18.6,13.51,18.5,1539977.6,0.0,1.0
2021-12-22,1.6,1.61,1.55,1.6,5696808,16.0,16.1,15.5,16.0,569680.8,0.0,1.0
2021-12-23,1.69,1.7,1.65,1.69,905706,16.9,17.0,16.5,16.9,90570.6,0.0,1.0
2021-12-27,1.7,1.7,1.64,1.68,435164,17.0,17.0,16.4,16.8,43516.4,0.0,1.0
2021-12-28,1.65,1.67,1.63,1.67,179102,16.5,16.7,16.3,16.7,17910.2,0.0,1.0
2021-12-29,1.61,1.6449,1.61,1.64,171423,16.1,16.449,16.1,16.4,17142.3,0.0,1.0
2021-12-30,1.67,1.69,1.6,1.62,513105,16.7,16.9,16.0,16.2,51310.5,0.0,1.0
2021-12-31,1.6,1.67,1.59,1.65,495043,16.0,16.7,15.9,16.5,49504.3,0.0,1.0
2022-01-03,1.77,1.81,1.66,1.67,608239,17.7,18.1,16.6,16.7,60823.9,0.0,1.0
2022-01-04,1.76,1.86,1.7365,1.83,107464,17.6,18.6,17.365,18.3,10746.4,0.0,1.0
2022-01-05,1.7,1.71,1.66,1.71,39362,17.0,17.1,16.6,17.1,3936.2,0.0,1.0
2022-01-06,1.69,1.69,1.6301,1.67,48448,16.9,16.9,16.301,16.7,4844.8,0.0,1.0
2022-01-07,1.68,1.713,1.68,1.68,366601,16.8,17.13,16.8,16.8,36660.1,0.0,1.0
2022-01-10,1.65,1.69,1.6328,1.66,91657,16.5,16.9,16.328,16.6,9165.7,0.0,1.0
2022-01-11,1.68,1.7,1.66,1.66,54923,16.8,17.0,16.6,16.6,5492.3,0.0,1.0
2022-01-12,1.67,1.7172,1.67,1.7,28654,16.7,17.172,16.7,17.0,2865.4,0.0,1.0
2022-01-13,1.65,1.71,1.65,1.71,112297,16.5,17.1,16.5,17.1,11229.7,0.0,1.0
2022-01-14,1.64,1.68,1.62,1.6727,49089,16.4,16.8,16.2,16.727,4908.9,0.0,1.0
2022-01-18,1.65,1.6699,1.63,1.65,26280,16.5,16.699,16.3,16.5,2628,0.0,1.0
2022-01-19,1.63,1.63,1.56,1.56,91671,16.3,16.3,15.6,15.6,9167.1,0.0,1.0
2022-01-20,1.6,1.61,1.57,1.59,56615,16.0,16.1,15.7,15.9,5661.5,0.0,1.0
2022-01-21,1.57,1.62,1.5529,1.62,62530,15.7,16.2,15.529,16.2,6253,0.0,1.0
2022-01-24,1.47,1.48,1.3701,1.48,230992,14.7,14.8,13.701,14.8,23099.2,0.0,1.0
2022-01-25,1.51,1.52,1.45,1.51,99436,15.1,15.2,14.5,15.1,9943.6,0.0,1.0
2022-01-26,1.47,1.5599,1.47,1.52,134785,14.7,15.599,14.7,15.2,13478.5,0.0,1.0
2022-01-27,1.44,1.5,1.41,1.5,54954,14.4,15.0,14.1,15.0,5495.4,0.0,1.0
2022-01-28,1.4,1.42,1.38,1.41,97835,14.0,14.2,13.8,14.1,9783.5,0.0,1.0
2022-01-31,1.53,1.65,1.4,1.42,105664,15.3,16.5,14.0,14.2,10566.4,0.0,1.0
2022-02-01,1.58,1.602,1.5,1.56,98714,15.8,16.02,15.0,15.6,9871.4,0.0,1.0
2022-02-02,1.52,1.59,1.5,1.59,48861,15.2,15.9,15.0,15.9,4886.1,0.0,1.0
2022-02-03,1.51,1.59,1.4901,1.51,24043,15.1,15.9,14.901,15.1,2404.3,0.0,1.0
2022-02-04,1.53,1.53,1.48,1.5,22223,15.3,15.3,14.8,15.0,2222.3,0.0,1.0
2022-02-07,1.5,1.5,1.47,1.48,9953,15.0,15.0,14.7,14.8,995.3,0.0,1.0
2022-02-08,1.52,1.54,1.48,1.5,15716,15.2,15.4,14.8,15.0,1571.6,0.0,1.0
2022-02-09,1.52,1.585,1.49,1.4922,36742,15.2,15.85,14.9,14.922,3674.2,0.0,1.0
2022-02-10,1.48,1.51,1.4654,1.49,52346,14.8,15.1,14.654,14.9,5234.6,0.0,1.0
2022-02-11,1.46,1.49,1.44,1.49,8633,14.6,14.9,14.4,14.9,863.3,0.0,1.0
2022-02-14,1.41,1.44,1.39,1.44,70205,14.1,14.4,13.9,14.4,7020.5,0.0,1.0
2022-02-15,1.46,1.4835,1.41,1.44,35523,14.6,14.835,14.1,14.4,3552.3,0.0,1.0
2022-02-16,1.48,1.5,1.44,1.4402,52993,14.8,15.0,14.4,14.402,5299.3,0.0,1.0
2022-02-17,1.45,1.5,1.45,1.48,16401,14.5,15.0,14.5,14.8,1640.1,0.0,1.0
2022-02-18,1.41,1.46,1.38,1.44,51228,14.1,14.6,13.8,14.4,5122.8,0.0,1.0
2022-02-22,1.39,1.41,1.36,1.41,19560,13.9,14.1,13.6,14.1,1956,0.0,1.0
2022-02-23,1.32,1.4,1.32,1.39,58319,13.2,14.0,13.2,13.9,5831.9,0.0,1.0
2022-02-24,1.3,1.3,1.23,1.23,67281,13.0,13.0,12.3,12.3,6728.1,0.0,1.0
2022-02-25,1.33,1.38,1.29,1.31,12731,13.3,13.8,12.9,13.1,1273.1,0.0,1.0
2022-02-28,1.34,1.37,1.31,1.34,18600,13.4,13.7,13.1,13.4,1860,0.0,1.0
2022-03-01,1.32,1.3694,1.295,1.33,29958,13.2,13.694,12.95,13.3,2995.8,0.0,1.0
2022-03-02,1.3,1.33,1.26,1.29,33106,13.0,13.3,12.6,12.9,3310.6,0.0,1.0
2022-03-03,1.75,1.75,1.44,1.51,2449556,17.5,17.5,14.4,15.1,244955.6,0.0,1.0
2022-03-04,1.34,1.41,1.32,1.4,444175,13.4,14.1,13.2,14.0,44417.5,0.0,1.0
2022-03-07,1.22,1.28,1.21,1.24,181080,12.2,12.8,12.1,12.4,18108,0.0,1.0
2022-03-08,1.31,1.38,1.2,1.26,165909,13.1,13.8,12.0,12.6,16590.9,0.0,1.0
2022-03-09,1.38,1.4,1.32,1.32,74772,13.8,14.0,13.2,13.2,7477.2,0.0,1.0
2022-03-10,1.38,1.4093,1.355,1.38,31263,13.8,14.093,13.55,13.8,3126.3,0.0,1.0
2022-03-11,1.38,1.42,1.33,1.42,46896,13.8,14.2,13.3,14.2,4689.6,0.0,1.0
2022-03-14,1.36,1.52,1.31,1.49,192193,13.6,15.2,13.1,14.9,19219.3,0.0,1.0
2022-03-15,1.39,1.44,1.37,1.42,92466,13.9,14.4,13.7,14.2,9246.6,0.0,1.0
2022-03-16,1.42,1.49,1.4,1.43,136177,14.2,14.9,14.0,14.3,13617.7,0.0,1.0
2022-03-17,1.5,1.52,1.46,1.5,71290,15.0,15.2,14.6,15.0,7129,0.0,1.0
2022-03-18,1.68,1.7,1.47,1.5,195642,16.8,17.0,14.7,15.0,19564.2,0.0,1.0
2022-03-21,1.54,1.57,1.52,1.56,30928,15.4,15.7,15.2,15.6,3092.8,0.0,1.0
2022-03-22,1.58,1.63,1.52,1.53,29231,15.8,16.3,15.2,15.3,2923.1,0.0,1.0
2022-03-23,1.55,1.64,1.54,1.54,25056,15.5,16.4,15.4,15.4,2505.6,0.0,1.0
2022-03-24,1.6,1.65,1.52,1.54,33252,16.0,16.5,15.2,15.4,3325.2,0.0,1.0
2022-03-25,1.58,1.6,1.47,1.5,63337,15.8,16.0,14.7,15.0,6333.7,0.0,1.0
2022-03-28,1.59,1.6,1.5,1.5,18329,15.9,16.0,15.0,15.0,1832.9,0.0,1.0
2022-03-29,1.58,1.58,1.54,1.57,20493,15.8,15.8,15.4,15.7,2049.3,0.0,1.0
2022-03-30,1.63,1.69,1.57,1.57,43558,16.3,16.9,15.7,15.7,4355.8,0.0,1.0
2022-03-31,1.59,1.63,1.59,1.6001,25692,15.9,16.3,15.9,16.001,2569.2,0.0,1.0
2022-04-01,1.59,1.62,1.58,1.59,14456,15.9,16.2,15.8,15.9,1445.6,0.0,1.0
2022-04-04,1.68,1.7221,1.64,1.64,55644,16.8,17.221,16.4,16.4,5564.4,0.0,1.0
2022-04-05,1.66,1.71,1.57,1.64,32732,16.6,17.1,15.7,16.4,3273.2,0.0,1.0
2022-04-06,1.62,1.645,1.5463,1.57,32779,16.2,16.45,15.463,15.7,3277.9,0.0,1.0
2022-04-07,1.51,1.57,1.505,1.51,21073,15.1,15.7,15.05,15.1,2107.3,0.0,1.0
2022-04-08,1.52,1.5386,1.47,1.51,9933,15.2,15.386,14.7,15.1,993.3,0.0,1.0
2022-04-11,1.48,1.5,1.47,1.5,17834,14.8,15.0,14.7,15.0,1783.4,0.0,1.0
2022-04-12,1.46,1.485,1.44,1.46,9494,14.6,14.85,14.4,14.6,949.4,0.0,1.0
2022-04-13,1.48,1.525,1.4548,1.47,5718,14.8,15.25,14.548,14.7,571.8,0.0,1.0
2022-04-14,1.44,1.47,1.43,1.47,13669,14.4,14.7,14.3,14.7,1366.9,0.0,1.0
2022-04-18,1.43,1.47,1.42,1.47,18331,14.3,14.7,14.2,14.7,1833.1,0.0,1.0
2022-04-19,1.44,1.46,1.42,1.42,5224,14.4,14.6,14.2,14.2,522.4,0.0,1.0
2022-04-20,1.41,1.44,1.41,1.44,31016,14.1,14.4,14.1,14.4,3101.6,0.0,1.0
2022-04-21,1.36,1.45,1.33,1.42,61942,13.6,14.5,13.3,14.2,6194.2,0.0,1.0
2022-04-22,1.38,1.4,1.355,1.4,37248,13.8,14.0,13.55,14.0,3724.8,0.0,1.0
2022-04-25,1.37,1.39,1.3501,1.39,35831,13.7,13.9,13.501,13.9,3583.1,0.0,1.0
2022-04-26,1.36,1.37,1.35,1.35,8866,13.6,13.7,13.5,13.5,886.6,0.0,1.0
2022-04-27,1.3,1.34,1.28,1.31,23833,13.0,13.4,12.8,13.1,2383.3,0.0,1.0
2022-04-28,1.28,1.33,1.26,1.29,23739,12.8,13.3,12.6,12.9,2373.9,0.0,1.0
2022-04-29,1.29,1.3,1.25,1.27,23620,12.9,13.0,12.5,12.7,2362,0.0,1.0
2022-05-02,1.385,1.385,1.28,1.28,20082,13.85,13.85,12.8,12.8,2008.2,0.0,1.0
2022-05-03,1.27,1.34,1.27,1.34,49073,12.7,13.4,12.7,13.4,4907.3,0.0,1.0
2022-05-04,1.34,1.4159,1.27,1.3,12155711,13.4,14.159,12.7,13.0,1215571.1,0.0,1.0
2022-05-05,1.34,1.4,1.33,1.35,48331,13.4,14.0,13.3,13.5,4833.1,0.0,1.0
2022-05-06,1.37,1.47,1.34,1.3711,28715,13.7,14.7,13.4,13.711,2871.5,0.0,1.0
2022-05-09,1.27,1.34,1.25,1.34,42997,12.7,13.4,12.5,13.4,4299.7,0.0,1.0
2022-05-10,1.27,1.28,1.23,1.23,48034,12.7,12.8,12.3,12.3,4803.4,0.0,1.0
2022-05-11,1.15,1.27,1.15,1.2516,81940,11.5,12.7,11.5,12.516,8194,0.0,1.0
2022-05-12,1.1806,1.22,1.18,1.18,24794,11.806,12.2,11.8,11.8,2479.4,0.0,1.0
2022-05-13,1.21,1.2599,1.21,1.236,81205,12.1,12.599,12.1,12.36,8120.5,0.0,1.0
2022-05-16,1.22,1.25,1.18,1.22,30074,12.2,12.5,11.8,12.2,3007.4,0.0,1.0
2022-05-17,1.29,1.29,1.23,1.27,15557,12.9,12.9,12.3,12.7,1555.7,0.0,1.0
2022-05-18,1.33,1.37,1.31,1.37,68243,13.3,13.7,13.1,13.7,6824.3,0.0,1.0
2022-05-19,1.43,1.44,1.3331,1.34,26809,14.3,14.4,13.331,13.4,2680.9,0.0,1.0
2022-05-20,1.415,1.415,1.38,1.4,24195,14.15,14.15,13.8,14.0,2419.5,0.0,1.0
2022-05-23,1.49,1.535,1.44,1.45,59545,14.9,15.35,14.4,14.5,5954.5,0.0,1.0
2022-05-24,1.42,1.46,1.4,1.46,40653,14.2,14.6,14.0,14.6,4065.3,0.0,1.0
2022-05-25,1.4001,1.48,1.36,1.37,18034,14.001,14.8,13.6,13.7,1803.4,0.0,1.0
2022-05-26,1.43,1.46,1.4085,1.4085,4174,14.3,14.6,14.085,14.085,417.4,0.0,1.0
2022-05-27,1.531,1.57,1.48,1.48,27027,15.31,15.7,14.8,14.8,2702.7,0.0,1.0
2022-05-31,1.51,1.58,1.51,1.58,46837,15.1,15.8,15.1,15.8,4683.7,0.0,1.0
2022-06-01,1.54,1.55,1.5,1.53,24671,15.4,15.5,15.0,15.3,2467.1,0.0,1.0
2022-06-02,1.57,1.58,1.4801,1.5,15200,15.7,15.8,14.801,15.0,1520,0.0,1.0
2022-06-03,1.58,1.58,1.5,1.52,23716,15.8,15.8,15.0,15.2,2371.6,0.0,1.0
2022-06-06,1.56,1.6,1.51,1.51,16700,15.6,16.0,15.1,15.1,1670,0.0,1.0
2022-06-07,1.53,1.57,1.4494,1.46,754539,15.3,15.7,14.494,14.6,75453.9,0.0,1.0
2022-06-08,1.81,1.95,1.69,1.84,3397100,18.1,19.5,16.9,18.4,339710,0.0,1.0
2022-06-09,3.25,3.43,1.9,1.94,19929189,32.5,34.3,19.0,19.4,1992918.9,0.0,1.0
2022-06-10,2.76,3.19,2.49,2.64,4572330,27.6,31.9,24.9,26.4,457233,0.0,1.0
2022-06-13,2.32,2.41,2.2,2.3,1463912,23.2,24.1,22.0,23.0,146391.2,0.0,1.0
2022-06-14,2.2,2.38,2.0601,2.16,719876,22.0,23.8,20.601,21.6,71987.6,0.0,1.0
2022-06-15,2.15,2.2,2.01,2.07,537053,21.5,22.0,20.1,20.7,53705.3,0.0,1.0
2022-06-16,2.17,2.2356,2.03,2.1,317842,21.7,22.356,20.3,21.0,31784.2,0.0,1.0
2022-06-17,2.25,2.285,2.09,2.09,276436,22.5,22.85,20.9,20.9,27643.6,0.0,1.0
2022-06-21,2.39,2.4,2.3,2.38,119503,23.9,24.0,23.0,23.8,11950.3,0.0,1.0
2022-06-22,2.49,2.49,2.39,2.39,146276,24.9,24.9,23.9,23.9,14627.6,0.0,1.0
2022-06-23,2.5,2.5,2.3655,2.4,75595,25.0,25.0,23.655,24.0,7559.5,0.0,1.0
2022-06-24,2.5,2.5237,2.35,2.42,264779,25.0,25.237,23.5,24.2,26477.9,0.0,1.0
2022-06-27,2.43,2.59,2.35,2.44,158865,24.3,25.9,23.5,24.4,15886.5,0.0,1.0
2022-06-28,2.43,2.45,2.36,2.37,75942,24.3,24.5,23.6,23.7,7594.2,0.0,1.0
2022-06-29,2.42,2.46,2.3601,2.4,47641,24.2,24.6,23.601,24.0,4764.1,0.0,1.0
2022-06-30,2.55,2.94,2.19,2.25,856944,25.5,29.4,21.9,22.5,85694.4,0.0,1.0
2022-07-01,2.39,2.45,2.33,2.35,154434,23.9,24.5,23.3,23.5,15443.4,0.0,1.0
2022-07-05,2.53,2.57,2.38,2.4,134787,25.3,25.7,23.8,24.0,13478.7,0.0,1.0
2022-07-06,2.38,2.52,2.345,2.39,265470,23.8,25.2,23.45,23.9,26547,0.0,1.0
2022-07-07,2.47,2.53,2.35,2.35,118560,24.7,25.3,23.5,23.5,11856,0.0,1.0
2022-07-08,2.49,2.59,2.4,2.43,73831,24.9,25.9,24.0,24.3,7383.1,0.0,1.0
2022-07-11,2.39,2.45,2.33,2.41,89780,23.9,24.5,23.3,24.1,8978,0.0,1.0
2022-07-12,2.35,2.39,2.27,2.32,79428,23.5,23.9,22.7,23.2,7942.8,0.0,1.0
2022-07-13,2.23,2.35,2.21,2.24,152639,22.3,23.5,22.1,22.4,15263.9,0.0,1.0
2022-07-14,2.24,2.29,2.18,2.22,142261,22.4,22.9,21.8,22.2,14226.1,0.0,1.0
2022-07-15,2.24,2.37,2.19,2.23,30759,22.4,23.7,21.9,22.3,3075.9,0.0,1.0
2022-07-18,2.28,2.35,2.21,2.26,245819,22.8,23.5,22.1,22.6,24581.9,0.0,1.0
2022-07-19,2.29,2.422,2.29,2.35,90113,22.9,24.22,22.9,23.5,9011.3,0.0,1.0
2022-07-20,2.45,2.52,2.4,2.4,103329,24.5,25.2,24.0,24.0,10332.9,0.0,1.0
2022-07-21,2.44,2.48,2.42,2.43,102627,24.4,24.8,24.2,24.3,10262.7,0.0,1.0
2022-07-22,2.43,2.48,2.39,2.42,40973,24.3,24.8,23.9,24.2,4097.3,0.0,1.0
2022-07-25,2.41,2.435,2.32,2.42,55728,24.1,24.35,23.2,24.2,5572.8,0.0,1.0
2022-07-26,2.4,2.47,2.32,2.32,68584,24.0,24.7,23.2,23.2,6858.4,0.0,1.0
2022-07-27,2.54,2.58,2.39,2.4,78615,25.4,25.8,23.9,24.0,7861.5,0.0,1.0
2022-07-28,2.48,2.54,2.3944,2.43,93050,24.8,25.4,23.944,24.3,9305,0.0,1.0
2022-07-29,2.55,2.55,2.4,2.42,18269,25.5,25.5,24.0,24.2,1826.9,0.0,1.0
2022-08-01,2.51,2.55,2.41,2.45,64090,25.1,25.5,24.1,24.5,6409,0.0,1.0
2022-08-02,2.41,2.49,2.39,2.46,144665,24.1,24.9,23.9,24.6,14466.5,0.0,1.0
2022-08-03,2.5,2.58,2.5,2.57,170854,25.0,25.8,25.0,25.7,17085.4,0.0,1.0
2022-08-04,2.54,2.5875,2.5,2.53,83862,25.4,25.875,25.0,25.3,8386.2,0.0,1.0
2022-08-05,2.64,2.6601,2.55,2.59,106007,26.4,26.601,25.5,25.9,10600.7,0.0,1.0
2022-08-08,2.75,2.78,2.69,2.74,86537,27.5,27.8,26.9,27.4,8653.7,0.0,1.0
2022-08-09,2.76,2.76,2.66,2.7,38715,27.6,27.6,26.6,27.0,3871.5,0.0,1.0
2022-08-10,2.71,2.7541,2.68,2.69,33588,27.1,27.541,26.8,26.9,3358.8,0.0,1.0
2022-08-11,2.67,2.75,2.67,2.7,17350,26.7,27.5,26.7,27.0,1735,0.0,1.0
2022-08-12,2.64,2.77,2.585,2.62,24948,26.4,27.7,25.85,26.2,2494.8,0.0,1.0
2022-08-15,2.65,2.71,2.62,2.62,21984,26.5,27.1,26.2,26.2,2198.4,0.0,1.0
2022-08-16,2.65,2.73,2.65,2.69,11956,26.5,27.3,26.5,26.9,1195.6,0.0,1.0
2022-08-17,2.56,2.63,2.55,2.63,49753,25.6,26.3,25.5,26.3,4975.3,0.0,1.0
2022-08-18,2.43,2.57,2.41,2.57,237308,24.3,25.7,24.1,25.7,23730.8,0.0,1.0
2022-08-19,2.28,2.5,2.28,2.5,123537,22.8,25.0,22.8,25.0,12353.7,0.0,1.0
2022-08-22,2.19,2.3,2.1811,2.28,120754,21.9,23.0,21.811,22.8,12075.4,0.0,1.0
2022-08-23,2.18,2.24,2.18,2.23,81914,21.8,22.4,21.8,22.3,8191.4,0.0,1.0
2022-08-24,2.28,2.315,2.19,2.19,23449,22.8,23.15,21.9,21.9,2344.9,0.0,1.0
2022-08-25,2.21,2.2527,2.2001,2.21,42961,22.1,22.527,22.001,22.1,4296.1,0.0,1.0
2022-08-26,2.1,2.2295,2.0984,2.21,41291,21.0,22.295,20.984,22.1,4129.1,0.0,1.0
2022-08-29,2.06,2.21,2.04,2.07,36238,20.6,22.1,20.4,20.7,3623.8,0.0,1.0
2022-08-30,2.07,2.14,2.03,2.07,17143,20.7,21.4,20.3,20.7,1714.3,0.0,1.0
2022-08-31,2.01,2.06,2.01,2.0301,45678,20.1,20.6,20.1,20.301,4567.8,0.0,1.0
2022-09-01,1.93,2.0067,1.9,1.95,47203,19.3,20.067,19.0,19.5,4720.3,0.0,1.0
2022-09-02,2.18,2.21,1.99,2.0,162780,21.8,22.1,19.9,20.0,16278,0.0,1.0
2022-09-06,2.35,2.5,2.02,2.02,310577,23.5,25.0,20.2,20.2,31057.7,0.0,1.0
2022-09-07,2.25,2.3,2.12,2.15,152030,22.5,23.0,21.2,21.5,15203,0.0,1.0
2022-09-08,2.2,2.36,2.2,2.23,173830,22.0,23.6,22.0,22.3,17383,0.0,1.0
2022-09-09,2.26,2.3,2.22,2.24,57169,22.6,23.0,22.2,22.4,5716.9,0.0,1.0
2022-09-12,2.43,2.43,2.23,2.23,49027,24.3,24.3,22.3,22.3,4902.7,0.0,1.0
2022-09-13,2.29,2.33,2.26,2.27,73515,22.9,23.3,22.6,22.7,7351.5,0.0,1.0
2022-09-14,2.31,2.31,2.2212,2.27,19869,23.1,23.1,22.212,22.7,1986.9,0.0,1.0
2022-09-15,2.29,2.32,2.22,2.31,87651,22.9,23.2,22.2,23.1,8765.1,0.0,1.0
2022-09-16,2.2,2.28,2.19,2.237,134951,22.0,22.8,21.9,22.37,13495.1,0.0,1.0
2022-09-19,2.17,2.19,2.11,2.12,49125,21.7,21.9,21.1,21.2,4912.5,0.0,1.0
2022-09-20,2.12,2.2,2.08,2.17,28108,21.2,22.0,20.8,21.7,2810.8,0.0,1.0
2022-09-21,2.21,2.2132,2.06,2.15,80458,22.1,22.132,20.6,21.5,8045.8,0.0,1.0
2022-09-22,2.05,2.0697,1.91,1.98,152169,20.5,20.697,19.1,19.8,15216.9,0.0,1.0
2022-09-23,1.87,1.98,1.82,1.98,113256,18.7,19.8,18.2,19.8,11325.6,0.0,1.0
2022-09-26,1.93,2.08,1.849,1.849,162647,19.3,20.8,18.49,18.49,16264.7,0.0,1.0
2022-09-27,1.99,2.03,1.85,1.96,74671,19.9,20.3,18.5,19.6,7467.1,0.0,1.0
2022-09-28,1.91,1.95,1.8,1.82,113058,19.1,19.5,18.0,18.2,11305.8,0.0,1.0
2022-09-29,1.81,1.88,1.8,1.88,7676,18.1,18.8,18.0,18.8,767.6,0.0,1.0
2022-09-30,1.77,1.8,1.68,1.76,22725,17.7,18.0,16.8,17.6,2272.5,0.0,1.0
2022-10-03,1.78,1.78,1.67,1.68,56308,17.8,17.8,16.7,16.8,5630.8,0.0,1.0
2022-10-04,1.8,1.8425,1.75,1.82,35465,18.0,18.425,17.5,18.2,3546.5,0.0,1.0
2022-10-05,1.73,1.78,1.69,1.78,12238,17.3,17.8,16.9,17.8,1223.8,0.0,1.0
2022-10-06,1.68,1.73,1.62,1.7101,17851,16.8,17.3,16.2,17.101,1785.1,0.0,1.0
2022-10-07,1.66,1.7062,1.605,1.69,30174,16.6,17.062,16.05,16.9,3017.4,0.0,1.0
2022-10-10,1.62,1.65,1.5,1.58,17679,16.2,16.5,15.0,15.8,1767.9,0.0,1.0
2022-10-11,1.66,1.79,1.6,1.63,138269,16.6,17.9,16.0,16.3,13826.9,0.0,1.0
2022-10-12,1.65,1.66,1.55,1.64,5628,16.5,16.6,15.5,16.4,562.8,0.0,1.0
2022-10-13,1.63,1.727,1.61,1.61,12425,16.3,17.27,16.1,16.1,1242.5,0.0,1.0
2022-10-14,1.59,1.67,1.56,1.622,13137,15.9,16.7,15.6,16.22,1313.7,0.0,1.0
2022-10-17,1.64,1.67,1.6145,1.65,38954,16.4,16.7,16.145,16.5,3895.4,0.0,1.0
2022-10-18,1.65,1.67,1.5001,1.67,33598,16.5,16.7,15.001,16.7,3359.8,0.0,1.0
2022-10-19,1.6,1.61,1.465,1.59,38469,16.0,16.1,14.65,15.9,3846.9,0.0,1.0
2022-10-20,1.59,1.62,1.45,1.54,68103,15.9,16.2,14.5,15.4,6810.3,0.0,1.0
2022-10-21,1.57,1.6,1.51,1.55,5524,15.7,16.0,15.1,15.5,552.4,0.0,1.0
2022-10-24,1.59,1.61,1.55,1.58,91347,15.9,16.1,15.5,15.8,9134.7,0.0,1.0
2022-10-25,1.59,1.61,1.52,1.5447,23135,15.9,16.1,15.2,15.447,2313.5,0.0,1.0
2022-10-26,1.67,1.7,1.63,1.63,52141,16.7,17.0,16.3,16.3,5214.1,0.0,1.0
2022-10-27,1.54,1.63,1.52,1.63,42294,15.4,16.3,15.2,16.3,4229.4,0.0,1.0
2022-10-28,1.57,1.5957,1.54,1.57,16189,15.7,15.957,15.4,15.7,1618.9,0.0,1.0
2022-10-31,1.52,1.57,1.51,1.57,42045,15.2,15.7,15.1,15.7,4204.5,0.0,1.0
2022-11-01,1.57,1.6,1.55,1.589,11007,15.7,16.0,15.5,15.89,1100.7,0.0,1.0
2022-11-02,1.47,1.54,1.42,1.52,83522,14.7,15.4,14.2,15.2,8352.2,0.0,1.0
2022-11-03,1.53,1.55,1.43,1.47,29546,15.3,15.5,14.3,14.7,2954.6,0.0,1.0
2022-11-04,1.51,1.55,1.43,1.451,36903,15.1,15.5,14.3,14.51,3690.3,0.0,1.0
2022-11-07,1.5,1.5482,1.46,1.48,30861,15.0,15.482,14.6,14.8,3086.1,0.0,1.0
2022-11-08,1.5,1.54,1.46,1.46,17523,15.0,15.4,14.6,14.6,1752.3,0.0,1.0
2022-11-09,1.44,1.48,1.42,1.48,54194,14.4,14.8,14.2,14.8,5419.4,0.0,1.0
2022-11-10,1.64,1.64,1.5,1.52,102954,16.4,16.4,15.0,15.2,10295.4,0.0,1.0
2022-11-11,1.52,1.58,1.47,1.58,454196,15.2,15.8,14.7,15.8,45419.6,0.0,1.0
2022-11-14,1.52,1.59,1.51,1.53,241754,15.2,15.9,15.1,15.3,24175.4,0.0,1.0
2022-11-15,1.4,1.57,1.4,1.57,197701,14.0,15.7,14.0,15.7,19770.1,0.0,1.0
2022-11-16,1.32,1.45,1.29,1.45,162592,13.2,14.5,12.9,14.5,16259.2,0.0,1.0
2022-11-17,1.29,1.37,1.26,1.34,66496,12.9,13.7,12.6,13.4,6649.6,0.0,1.0
2022-11-18,1.34,1.39,1.31,1.39,51063,13.4,13.9,13.1,13.9,5106.3,0.0,1.0
2022-11-21,1.33,1.45,1.3,1.35,50277,13.3,14.5,13.0,13.5,5027.7,0.0,1.0
2022-11-22,1.31,1.3899,1.28,1.35,9623,13.1,13.899,12.8,13.5,962.3,0.0,1.0
2022-11-23,1.38,1.4,1.34,1.37,20814,13.8,14.0,13.4,13.7,2081.4,0.0,1.0
2022-11-25,1.36,1.4399,1.36,1.43,12098,13.6,14.399,13.6,14.3,1209.8,0.0,1.0
2022-11-28,1.46,1.48,1.44,1.44,53016,14.6,14.8,14.4,14.4,5301.6,0.0,1.0
2022-11-29,1.38,1.46,1.31,1.42,63715,13.8,14.6,13.1,14.2,6371.5,0.0,1.0
2022-11-30,1.35,1.42,1.31,1.38,15627,13.5,14.2,13.1,13.8,1562.7,0.0,1.0
2022-12-01,1.39,1.42,1.39,1.39,7988,13.9,14.2,13.9,13.9,798.8,0.0,1.0
2022-12-02,1.33,1.43,1.3,1.43,86062,13.3,14.3,13.0,14.3,8606.2,0.0,1.0
2022-12-05,1.31,1.39,1.23,1.38,195973,13.1,13.9,12.3,13.8,19597.3,0.0,1.0
2022-12-06,1.31,1.33,1.27,1.33,124061,13.1,13.3,12.7,13.3,12406.1,0.0,1.0
2022-12-07,1.28,1.31,1.24,1.305,19694,12.8,13.1,12.4,13.05,1969.4,0.0,1.0
2022-12-08,1.31,1.33,1.28,1.31,78020,13.1,13.3,12.8,13.1,7802,0.0,1.0
2022-12-09,1.32,1.38,1.26,1.3,65353,13.2,13.8,12.6,13.0,6535.3,0.0,1.0
2022-12-12,1.36,1.39,1.33,1.33,38914,13.6,13.9,13.3,13.3,3891.4,0.0,1.0
2022-12-13,1.4,1.43,1.4,1.4,28944,14.0,14.3,14.0,14.0,2894.4,0.0,1.0
2022-12-14,1.53,1.53,1.4,1.41,29698,15.3,15.3,14.0,14.1,2969.8,0.0,1.0
2022-12-15,1.41,1.4401,1.4,1.43,67583,14.1,14.401,14.0,14.3,6758.3,0.0,1.0
2022-12-16,1.2,1.41,1.2,1.32,220238,12.0,14.1,12.0,13.2,22023.8,0.0,1.0
2022-12-19,1.16,1.23,1.08,1.23,139145,11.6,12.3,10.8,12.3,13914.5,0.0,1.0
2022-12-20,1.19,1.22,1.11,1.16,126244,11.9,12.2,11.1,11.6,12624.4,0.0,1.0
2022-12-21,1.16,1.23,1.15,1.19,90347,11.6,12.3,11.5,11.9,9034.7,0.0,1.0
2022-12-22,1.18,1.21,1.13,1.2,85423,11.8,12.1,11.3,12.0,8542.3,0.0,1.0
2022-12-23,1.44,1.55,1.32,1.55,6711823,14.4,15.5,13.2,15.5,671182.3,0.0,1.0
2022-12-27,1.37,1.45,1.33,1.44,656531,13.7,14.5,13.3,14.4,65653.1,0.0,1.0
2022-12-28,1.45,1.46,1.41,1.41,393812,14.5,14.6,14.1,14.1,39381.2,0.0,1.0
2022-12-29,1.58,1.64,1.5301,1.57,252934,15.8,16.4,15.301,15.7,25293.4,0.0,1.0
2022-12-30,1.53,1.64,1.53,1.62,236545,15.3,16.4,15.3,16.2,23654.5,0.0,1.0
2023-01-03,1.5,1.59,1.44,1.59,80099,15.0,15.9,14.4,15.9,8009.9,0.0,1.0
2023-01-04,1.5,1.61,1.5,1.61,220760,15.0,16.1,15.0,16.1,22076,0.0,1.0
2023-01-05,1.54,1.61,1.5001,1.61,213367,15.4,16.1,15.001,16.1,21336.7,0.0,1.0
2023-01-06,1.54,1.6284,1.52,1.6,236715,15.4,16.284,15.2,16.0,23671.5,0.0,1.0
2023-01-09,1.56,1.63,1.52,1.63,967953,15.6,16.3,15.2,16.3,96795.3,0.0,1.0
2023-01-10,1.5,1.59,1.5,1.56,118958,15.0,15.9,15.0,15.6,11895.8,0.0,1.0
2023-01-11,1.55,1.569,1.52,1.52,45699,15.5,15.69,15.2,15.2,4569.9,0.0,1.0
2023-01-12,1.51,1.54,1.5,1.54,127344,15.1,15.4,15.0,15.4,12734.4,0.0,1.0
2023-01-13,1.56,1.6,1.54,1.55,124798,15.6,16.0,15.4,15.5,12479.8,0.0,1.0
2023-01-17,1.53,1.58,1.505,1.56,54500,15.3,15.8,15.05,15.6,5450,0.0,1.0
2023-01-18,1.49,1.5662,1.49,1.55,38728,14.9,15.662,14.9,15.5,3872.8,0.0,1.0
2023-01-19,1.49,1.5058,1.48,1.48,9997,14.9,15.058,14.8,14.8,999.7,0.0,1.0
2023-01-20,1.46,1.5,1.4393,1.4983,60370,14.6,15.0,14.393,14.983,6037,0.0,1.0
2023-01-23,1.45,1.47,1.42,1.46,144330,14.5,14.7,14.2,14.6,14433,0.0,1.0
2023-01-24,1.44,1.4468,1.41,1.41,20922,14.4,14.468,14.1,14.1,2092.2,0.0,1.0
2023-01-25,1.4,1.43,1.4,1.4101,219194,14.0,14.3,14.0,14.101,21919.4,0.0,1.0
2023-01-26,1.32,1.44,1.25,1.41,234449,13.2,14.4,12.5,14.1,23444.9,0.0,1.0
2023-01-27,1.38,1.42,1.36,1.36,115594,13.8,14.2,13.6,13.6,11559.4,0.0,1.0
2023-01-30,1.35,1.4,1.35,1.37,43797,13.5,14.0,13.5,13.7,4379.7,0.0,1.0
2023-01-31,1.32,1.39,1.32,1.37,65130,13.2,13.9,13.2,13.7,6513,0.0,1.0
2023-02-01,1.37,1.38,1.33,1.38,789196,13.7,13.8,13.3,13.8,78919.6,0.0,1.0
2023-02-02,1.45,1.45,1.39,1.44,221997,14.5,14.5,13.9,14.4,22199.7,0.0,1.0
2023-02-03,1.4,1.43,1.37,1.39,78818,14.0,14.3,13.7,13.9,7881.8,0.0,1.0
2023-02-06,1.38,1.39,1.34,1.34,42183,13.8,13.9,13.4,13.4,4218.3,0.0,1.0
2023-02-07,1.35,1.39,1.33,1.38,137989,13.5,13.9,13.3,13.8,13798.9,0.0,1.0
2023-02-08,1.35,1.37,1.3394,1.35,77152,13.5,13.7,13.394,13.5,7715.2,0.0,1.0
2023-02-09,1.36,1.385,1.35,1.35,11692,13.6,13.85,13.5,13.5,1169.2,0.0,1.0
2023-02-10,1.3,1.36,1.3,1.35,74784,13.0,13.6,13.0,13.5,7478.4,0.0,1.0
2023-02-13,1.28,1.33,1.28,1.3,120970,12.8,13.3,12.8,13.0,12097,0.0,1.0
2023-02-14,1.32,1.33,1.28,1.3,77371,13.2,13.3,12.8,13.0,7737.1,0.0,1.0
2023-02-15,1.3,1.34,1.29,1.34,23344,13.0,13.4,12.9,13.4,2334.4,0.0,1.0
2023-02-16,1.29,1.34,1.28,1.33,46594,12.9,13.4,12.8,13.3,4659.4,0.0,1.0
2023-02-17,1.35,1.36,1.33,1.36,28616,13.5,13.6,13.3,13.6,2861.6,0.0,1.0
2023-02-21,1.37,1.38,1.3407,1.38,11100,13.7,13.8,13.407,13.8,1110,0.0,1.0
2023-02-22,1.36,1.375,1.34,1.36,22942,13.6,13.75,13.4,13.6,2294.2,0.0,1.0
2023-02-23,1.38,1.41,1.36,1.41,20016,13.8,14.1,13.6,14.1,2001.6,0.0,1.0
2023-02-24,1.36,1.4,1.34,1.4,5858,13.6,14.0,13.4,14.0,585.8,0.0,1.0
2023-02-27,1.4,1.46,1.4,1.45,45755,14.0,14.6,14.0,14.5,4575.5,0.0,1.0
2023-02-28,1.45,1.48,1.37,1.48,29515,14.5,14.8,13.7,14.8,2951.5,0.0,1.0
2023-03-01,1.45,1.5,1.4,1.49,31615,14.5,15.0,14.0,14.9,3161.5,0.0,1.0
2023-03-02,1.37,1.48,1.37,1.48,24090,13.7,14.8,13.7,14.8,2409,0.0,1.0
2023-03-03,1.44,1.4699,1.4,1.46,67537,14.4,14.699,14.0,14.6,6753.7,0.0,1.0
2023-03-06,1.56,1.64,1.55,1.64,85539,15.6,16.4,15.5,16.4,8553.9,0.0,1.0
2023-03-07,1.51,1.5771,1.49,1.57,18708,15.1,15.771,14.9,15.7,1870.8,0.0,1.0
2023-03-08,1.73,1.75,1.66,1.69,129065,17.3,17.5,16.6,16.9,12906.5,0.0,1.0
2023-03-09,1.69,1.7891,1.68,1.78,36480,16.9,17.891,16.8,17.8,3648,0.0,1.0
2023-03-10,1.62,1.6947,1.62,1.68,37766,16.2,16.947,16.2,16.8,3776.6,0.0,1.0
2023-03-13,1.63,1.67,1.56,1.67,15311,16.3,16.7,15.6,16.7,1531.1,0.0,1.0
2023-03-14,1.62,1.65,1.55,1.62,25178,16.2,16.5,15.5,16.2,2517.8,0.0,1.0
2023-03-15,1.57,1.58,1.511,1.55,22080,15.7,15.8,15.11,15.5,2208,0.0,1.0
2023-03-16,1.57,1.62,1.52,1.57,41012,15.7,16.2,15.2,15.7,4101.2,0.0,1.0
2023-03-17,1.5,1.6086,1.5,1.58,35778,15.0,16.086,15.0,15.8,3577.8,0.0,1.0
2023-03-20,1.54,1.6,1.51,1.51,13936,15.4,16.0,15.1,15.1,1393.6,0.0,1.0
2023-03-21,1.59,1.67,1.5501,1.56,7387,15.9,16.7,15.501,15.6,738.7,0.0,1.0
2023-03-22,1.64,1.679,1.55,1.59,19387,16.4,16.79,15.5,15.9,1938.7,0.0,1.0
2023-03-23,1.61,1.68,1.6,1.68,20645,16.1,16.8,16.0,16.8,2064.5,0.0,1.0
2023-03-24,1.58,1.66,1.56,1.66,30957,15.8,16.6,15.6,16.6,3095.7,0.0,1.0
2023-03-27,1.63,1.7,1.55,1.66,83371,16.3,17.0,15.5,16.6,8337.1,0.0,1.0
2023-03-28,1.62,1.65,1.5501,1.64,16173,16.2,16.5,15.501,16.4,1617.3,0.0,1.0
2023-03-29,1.7099,1.7099,1.61,1.61,5703,17.099,17.099,16.1,16.1,570.3,0.0,1.0
2023-03-30,1.66,1.725,1.65,1.69,67415,16.6,17.25,16.5,16.9,6741.5,0.0,1.0
2023-03-31,1.69,1.718,1.61,1.718,9264,16.9,17.18,16.1,17.18,926.4,0.0,1.0
2023-04-03,1.71,1.72,1.66,1.69,14268,17.1,17.2,16.6,16.9,1426.8,0.0,1.0
2023-04-04,1.735,1.7654,1.6734,1.73,17022,17.35,17.654,16.734,17.3,1702.2,0.0,1.0
2023-04-05,1.73,1.769,1.69,1.74,10263,17.3,17.69,16.9,17.4,1026.3,0.0,1.0
2023-04-06,1.72,1.72,1.63,1.69,8265,17.2,17.2,16.3,16.9,826.5,0.0,1.0
2023-04-10,1.67,1.715,1.6499,1.65,7782,16.7,17.15,16.499,16.5,778.2,0.0,1.0
2023-04-11,1.68,1.68,1.64,1.68,23794,16.8,16.8,16.4,16.8,2379.4,0.0,1.0
2023-04-12,1.68,1.7,1.65,1.67,7146,16.8,17.0,16.5,16.7,714.6,0.0,1.0
2023-04-13,1.74,1.79,1.7,1.74,9324,17.4,17.9,17.0,17.4,932.4,0.0,1.0
2023-04-14,1.76,1.76,1.67,1.71,20585,17.6,17.6,16.7,17.1,2058.5,0.0,1.0
2023-04-17,1.59,1.75,1.59,1.75,25793,15.9,17.5,15.9,17.5,2579.3,0.0,1.0
2023-04-18,1.62,1.69,1.55,1.59,16140,16.2,16.9,15.5,15.9,1614,0.0,1.0
2023-04-19,1.64,1.659,1.56,1.56,17352,16.4,16.59,15.6,15.6,1735.2,0.0,1.0
2023-04-20,1.6,1.68,1.56,1.66,91692,16.0,16.8,15.6,16.6,9169.2,0.0,1.0
2023-04-21,1.57,1.62,1.56,1.61,56983,15.7,16.2,15.6,16.1,5698.3,0.0,1.0
2023-04-24,1.59,1.63,1.57,1.61,47204,15.9,16.3,15.7,16.1,4720.4,0.0,1.0
2023-04-25,1.53,1.61,1.51,1.61,71679,15.3,16.1,15.1,16.1,7167.9,0.0,1.0
2023-04-26,1.59,1.6,1.517,1.56,27276,15.9,16.0,15.17,15.6,2727.6,0.0,1.0
2023-04-27,1.42,1.59,1.4,1.575,39194,14.2,15.9,14.0,15.75,3919.4,0.0,1.0
2023-04-28,1.49,1.6,1.48,1.6,61429,14.9,16.0,14.8,16.0,6142.9,0.0,1.0
2023-05-01,1.5,1.59,1.49,1.49,58831,15.0,15.9,14.9,14.9,5883.1,0.0,1.0
2023-05-02,1.51,1.59,1.48,1.54,168984,15.1,15.9,14.8,15.4,16898.4,0.0,1.0
2023-05-03,1.56,1.5608,1.5,1.51,28850,15.6,15.608,15.0,15.1,2885,0.0,1.0
2023-05-04,1.56,1.58,1.51,1.54,19652,15.6,15.8,15.1,15.4,1965.2,0.0,1.0
2023-05-05,1.65,1.7,1.58,1.58,45035,16.5,17.0,15.8,15.8,4503.5,0.0,1.0
2023-05-08,1.67,1.67,1.61,1.65,29398,16.7,16.7,16.1,16.5,2939.8,0.0,1.0
2023-05-09,1.63,1.6402,1.58,1.61,18616,16.3,16.402,15.8,16.1,1861.6,0.0,1.0
2023-05-10,1.65,1.68,1.59,1.6,73748,16.5,16.8,15.9,16.0,7374.8,0.0,1.0
2023-05-11,1.85,1.89,1.74,1.89,516231,18.5,18.9,17.4,18.9,51623.1,0.0,1.0
2023-05-12,1.98,2.2,1.78,1.88,662508,19.8,22.0,17.8,18.8,66250.8,0.0,1.0
2023-05-15,2.23,2.37,2.15,2.22,673808,22.3,23.7,21.5,22.2,67380.8,0.0,1.0
2023-05-16,1.99,2.14,1.9,2.14,158716,19.9,21.4,19.0,21.4,15871.6,0.0,1.0
2023-05-17,1.95,1.97,1.77,1.97,191753,19.5,19.7,17.7,19.7,19175.3,0.0,1.0
2023-05-18,1.945,1.95,1.8759,1.94,40125,19.45,19.5,18.759,19.4,4012.5,0.0,1.0
2023-05-19,1.91,1.95,1.83,1.91,110992,19.1,19.5,18.3,19.1,11099.2,0.0,1.0
2023-05-22,1.95,1.99,1.8602,1.89,61418,19.5,19.9,18.602,18.9,6141.8,0.0,1.0
2023-05-23,1.95,2.0,1.89,1.94,40097,19.5,20.0,18.9,19.4,4009.7,0.0,1.0
2023-05-24,1.89,1.925,1.82,1.86,57541,18.9,19.25,18.2,18.6,5754.1,0.0,1.0
2023-05-25,1.84,1.91,1.82,1.87,41036,18.4,19.1,18.2,18.7,4103.6,0.0,1.0
2023-05-26,1.85,1.885,1.84,1.84,32380,18.5,18.85,18.4,18.4,3238,0.0,1.0
2023-05-30,1.85,1.87,1.83,1.83,31846,18.5,18.7,18.3,18.3,3184.6,0.0,1.0
2023-05-31,1.95,1.98,1.83,1.88,117809,19.5,19.8,18.3,18.8,11780.9,0.0,1.0
2023-06-01,1.96,2.0,1.9,1.98,65243,19.6,20.0,19.0,19.8,6524.3,0.0,1.0
2023-06-02,1.99,2.01,1.93,1.96,48725,19.9,20.1,19.3,19.6,4872.5,0.0,1.0
2023-06-05,1.93,1.99,1.9,1.98,17073,19.3,19.9,19.0,19.8,1707.3,0.0,1.0
2023-06-06,1.88,1.9715,1.87,1.9,24085,18.8,19.715,18.7,19.0,2408.5,0.0,1.0
2023-06-07,1.89,1.98,1.88,1.88,21610,18.9,19.8,18.8,18.8,2161,0.0,1.0
2023-06-08,1.9,1.91,1.88,1.88,27845,19.0,19.1,18.8,18.8,2784.5,0.0,1.0
2023-06-09,1.87,1.91,1.85,1.88,53529,18.7,19.1,18.5,18.8,5352.9,0.0,1.0
2023-06-12,1.87,1.89,1.82,1.85,74039,18.7,18.9,18.2,18.5,7403.9,0.0,1.0
2023-06-13,1.92,1.93,1.83,1.87,4175053,19.2,19.3,18.3,18.7,417505.3,0.0,1.0
2023-06-14,1.92,1.97,1.9099,1.94,58590,19.2,19.7,19.099,19.4,5859,0.0,1.0
2023-06-15,1.93,1.93,1.8814,1.91,53656,19.3,19.3,18.814,19.1,5365.6,0.0,1.0
2023-06-16,1.97,2.1,1.96,1.99,185697,19.7,21.0,19.6,19.9,18569.7,0.0,1.0
2023-06-20,2.06,2.16,1.96,1.985,108710,20.6,21.6,19.6,19.85,10871,0.0,1.0
2023-06-21,2.18,2.26,2.06,2.1062,219470,21.8,22.6,20.6,21.062,21947,0.0,1.0
2023-06-22,2.19,2.21,2.1,2.18,55347,21.9,22.1,21.0,21.8,5534.7,0.0,1.0
2023-06-23,2.03,2.1,2.01,2.1,68107,20.3,21.0,20.1,21.0,6810.7,0.0,1.0
2023-06-26,2.01,2.04,1.99,2.0,17258,20.1,20.4,19.9,20.0,1725.8,0.0,1.0
2023-06-27,1.96,2.0399,1.9501,2.0,33841,19.6,20.399,19.501,20.0,3384.1,0.0,1.0
2023-06-28,1.97,2.02,1.95,1.96,1047530,19.7,20.2,19.5,19.6,104753,0.0,1.0
2023-06-29,1.94,2.02,1.91,1.96,32852,19.4,20.2,19.1,19.6,3285.2,0.0,1.0
2023-06-30,1.9,1.92,1.86,1.91,29049,19.0,19.2,18.6,19.1,2904.9,0.0,1.0
2023-07-03,1.875,1.89,1.86,1.8802,20708,18.75,18.9,18.6,18.802,2070.8,0.0,1.0
2023-07-05,1.83,1.86,1.805,1.85,54609,18.3,18.6,18.05,18.5,5460.9,0.0,1.0
2023-07-06,1.77,1.8,1.7501,1.8,32574,17.7,18.0,17.501,18.0,3257.4,0.0,1.0
2023-07-07,1.79,1.7902,1.77,1.78,6918,17.9,17.902,17.7,17.8,691.8,0.0,1.0
2023-07-10,1.77,1.79,1.77,1.79,15999,17.7,17.9,17.7,17.9,1599.9,0.0,1.0
2023-07-11,1.79,1.8,1.77,1.78,17854,17.9,18.0,17.7,17.8,1785.4,0.0,1.0
2023-07-12,1.77,1.81,1.77,1.8099,12337,17.7,18.1,17.7,18.099,1233.7,0.0,1.0
2023-07-13,1.79,1.85,1.7755,1.85,29103,17.9,18.5,17.755,18.5,2910.3,0.0,1.0
2023-07-14,1.72,1.79,1.7,1.79,191201,17.2,17.9,17.0,17.9,19120.1,0.0,1.0
2023-07-17,1.64,1.73,1.55,1.71,431810,16.4,17.3,15.5,17.1,43181,0.0,1.0
2023-07-18,1.67,1.74,1.56,1.63,1760801,16.7,17.4,15.6,16.3,176080.1,0.0,1.0
2023-07-19,1.7,1.75,1.64,1.7,115580,17.0,17.5,16.4,17.0,11558,0.0,1.0
2023-07-20,1.68,1.72,1.585,1.71,144611,16.8,17.2,15.85,17.1,14461.1,0.0,1.0
2023-07-21,1.65,1.7,1.59,1.7,526220,16.5,17.0,15.9,17.0,52622,0.0,1.0
2023-07-24,1.63,1.66,1.59,1.66,292952,16.3,16.6,15.9,16.6,29295.2,0.0,1.0
2023-07-25,1.66,1.6653,1.57,1.64,240090,16.6,16.653,15.7,16.4,24009,0.0,1.0
2023-07-26,1.61,1.64,1.59,1.6,102448,16.1,16.4,15.9,16.0,10244.8,0.0,1.0
2023-07-27,1.6,1.68,1.59,1.68,121712,16.0,16.8,15.9,16.8,12171.2,0.0,1.0
2023-07-28,1.58,1.63,1.54,1.62,261048,15.8,16.3,15.4,16.2,26104.8,0.0,1.0
2023-07-31,1.48,1.61,1.47,1.58,495906,14.8,16.1,14.7,15.8,49590.6,0.0,1.0
2023-08-01,1.61,1.66,1.5,1.66,258236,16.1,16.6,15.0,16.6,25823.6,0.0,1.0
2023-08-02,1.48,1.56,1.47,1.53,451051,14.8,15.6,14.7,15.3,45105.1,0.0,1.0
2023-08-03,1.46,1.5,1.42,1.4727,126005,14.6,15.0,14.2,14.727,12600.5,0.0,1.0
2023-08-04,1.54,1.55,1.52,1.52,55037,15.4,15.5,15.2,15.2,5503.7,0.0,1.0
2023-08-07,1.6,1.6,1.54,1.56,53631,16.0,16.0,15.4,15.6,5363.1,0.0,1.0
2023-08-08,1.54,1.5801,1.51,1.57,61910,15.4,15.801,15.1,15.7,6191,0.0,1.0
2023-08-09,1.53,1.572,1.5209,1.572,15195,15.3,15.72,15.209,15.72,1519.5,0.0,1.0
2023-08-10,1.57,1.6,1.51,1.58,47879,15.7,16.0,15.1,15.8,4787.9,0.0,1.0
2023-08-11,1.53,1.5794,1.52,1.56,11275,15.3,15.794,15.2,15.6,1127.5,0.0,1.0
2023-08-14,1.56,1.62,1.56,1.6,25657,15.6,16.2,15.6,16.0,2565.7,0.0,1.0
2023-08-15,1.54,1.59,1.52,1.585,37619,15.4,15.9,15.2,15.85,3761.9,0.0,1.0
2023-08-16,1.53,1.57,1.51,1.57,15956,15.3,15.7,15.1,15.7,1595.6,0.0,1.0
2023-08-17,1.51,1.53,1.48,1.53,13355,15.1,15.3,14.8,15.3,1335.5,0.0,1.0
2023-08-18,1.5,1.52,1.49,1.49,6716,15.0,15.2,14.9,14.9,671.6,0.0,1.0
2023-08-21,1.52,1.5475,1.48,1.54,23623,15.2,15.475,14.8,15.4,2362.3,0.0,1.0
2023-08-22,1.48,1.51,1.46,1.5,27562,14.8,15.1,14.6,15.0,2756.2,0.0,1.0
2023-08-23,1.51,1.54,1.47,1.53,11250,15.1,15.4,14.7,15.3,1125,0.0,1.0
2023-08-24,1.51,1.54,1.46,1.54,19898,15.1,15.4,14.6,15.4,1989.8,0.0,1.0
2023-08-25,1.49,1.5227,1.49,1.5227,25533,14.9,15.227,14.9,15.227,2553.3,0.0,1.0
2023-08-28,1.51,1.53,1.48,1.52,10767,15.1,15.3,14.8,15.2,1076.7,0.0,1.0
2023-08-29,1.68,1.69,1.55,1.55,50741,16.8,16.9,15.5,15.5,5074.1,0.0,1.0
2023-08-30,1.53,1.61,1.52,1.6,26593,15.3,16.1,15.2,16.0,2659.3,0.0,1.0
2023-08-31,1.58,1.6249,1.53,1.59,23782,15.8,16.249,15.3,15.9,2378.2,0.0,1.0
2023-09-01,1.57,1.59,1.53,1.59,19722,15.7,15.9,15.3,15.9,1972.2,0.0,1.0
2023-09-05,1.75,1.85,1.585,1.67,46846,17.5,18.5,15.85,16.7,4684.6,0.0,1.0
2023-09-06,1.65,1.76,1.56,1.7,144546,16.5,17.6,15.6,17.0,14454.6,0.0,1.0
2023-09-07,1.59,1.62,1.575,1.62,10094,15.9,16.2,15.75,16.2,1009.4,0.0,1.0
2023-09-08,1.55,1.625,1.471,1.61,119648,15.5,16.25,14.71,16.1,11964.8,0.0,1.0
2023-09-11,1.53,1.566,1.5,1.55,61731,15.3,15.66,15.0,15.5,6173.1,0.0,1.0
2023-09-12,1.53,1.5999,1.5001,1.54,49683,15.3,15.999,15.001,15.4,4968.3,0.0,1.0
2023-09-13,1.52,1.59,1.48,1.59,44449,15.2,15.9,14.8,15.9,4444.9,0.0,1.0
2023-09-14,1.49,1.51,1.48,1.49,201953,14.9,15.1,14.8,14.9,20195.3,0.0,1.0
2023-09-15,1.43,1.495,1.4,1.48,97338,14.3,14.95,14.0,14.8,9733.8,0.0,1.0
2023-09-18,1.4,1.44,1.37,1.44,59010,14.0,14.4,13.7,14.4,5901,0.0,1.0
2023-09-19,1.43,1.485,1.4,1.43,135821,14.3,14.85,14.0,14.3,13582.1,0.0,1.0
2023-09-20,1.465,1.485,1.445,1.45,83134,14.65,14.85,14.45,14.5,8313.4,0.0,1.0
2023-09-21,1.44,1.46,1.4,1.45,31401,14.4,14.6,14.0,14.5,3140.1,0.0,1.0
2023-09-22,1.44,1.4499,1.381,1.44,13329,14.4,14.499,13.81,14.4,1332.9,0.0,1.0
2023-09-25,1.35,1.41,1.32,1.4,52885,13.5,14.1,13.2,14.0,5288.5,0.0,1.0
2023-09-26,1.3,1.38,1.29,1.29,77861,13.0,13.8,12.9,12.9,7786.1,0.0,1.0
2023-09-27,1.3,1.3277,1.29,1.3138,8071,13.0,13.277,12.9,13.138,807.1,0.0,1.0
2023-09-28,1.32,1.35,1.29,1.3208,22696,13.2,13.5,12.9,13.208,2269.6,0.0,1.0
2023-09-29,1.36,1.37,1.34,1.35,85256,13.6,13.7,13.4,13.5,8525.6,0.0,1.0
2023-10-02,1.33,1.37,1.274,1.37,43863,13.3,13.7,12.74,13.7,4386.3,0.0,1.0
2023-10-03,1.25,1.3,1.1901,1.29,67642,12.5,13.0,11.901,12.9,6764.2,0.0,1.0
2023-10-04,1.25,1.28,1.19,1.2601,15787,12.5,12.8,11.9,12.601,1578.7,0.0,1.0
2023-10-05,1.24,1.32,1.2,1.27,103970,12.4,13.2,12.0,12.7,10397,0.0,1.0
2023-10-06,1.2,1.27,1.18,1.25,237679,12.0,12.7,11.8,12.5,23767.9,0.0,1.0
2023-10-09,1.2,1.22,1.17,1.21,249532,12.0,12.2,11.7,12.1,24953.2,0.0,1.0
2023-10-10,1.2,1.225,1.19,1.21,108901,12.0,12.25,11.9,12.1,10890.1,0.0,1.0
2023-10-11,1.18,1.25,1.17,1.25,239462,11.8,12.5,11.7,12.5,23946.2,0.0,1.0
2023-10-12,1.24,1.24,1.19,1.19,105786,12.4,12.4,11.9,11.9,10578.6,0.0,1.0
2023-10-13,1.17,1.22,1.17,1.22,69279,11.7,12.2,11.7,12.2,6927.9,0.0,1.0
2023-10-16,1.16,1.2,1.09,1.18,145274,11.6,12.0,10.9,11.8,14527.4,0.0,1.0
2023-10-17,1.18,1.1998,1.14,1.19,79868,11.8,11.998,11.4,11.9,7986.8,0.0,1.0
2023-10-18,1.13,1.18,1.12,1.17,129952,11.3,11.8,11.2,11.7,12995.2,0.0,1.0
2023-10-19,1.1,1.14,1.09,1.14,77932,11.0,11.4,10.9,11.4,7793.2,0.0,1.0
2023-10-20,1.06,1.085,1.0338,1.085,70231,10.6,10.85,10.338,10.85,7023.1,0.0,1.0
2023-10-23,1.07,1.115,1.02,1.09,102147,10.7,11.15,10.2,10.9,10214.7,0.0,1.0
2023-10-24,1.11,1.12,1.05,1.1,291619,11.1,11.2,10.5,11.0,29161.9,0.0,1.0
2023-10-25,1.08,1.1,1.0698,1.09,26238,10.8,11.0,10.698,10.9,2623.8,0.0,1.0
2023-10-26,1.08,1.14,1.07,1.08,104043,10.8,11.4,10.7,10.8,10404.3,0.0,1.0
2023-10-27,1.07,1.08,1.0301,1.0601,85857,10.7,10.8,10.301,10.601,8585.7,0.0,1.0
2023-10-30,1.05,1.07,1.03,1.06,72796,10.5,10.7,10.3,10.6,7279.6,0.0,1.0
2023-10-31,1.01,1.085,0.9577,1.07,199389,10.1,10.85,9.577,10.7,19938.9,0.0,1.0
2023-11-01,1.02,1.075,0.96,1.06,309627,10.2,10.75,9.6,10.6,30962.7,0.0,1.0
2023-11-02,1.0,1.04,1.0,1.03,537720,10.0,10.4,10.0,10.3,53772,0.0,1.0
2023-11-03,1.03,1.04,1.0,1.04,555834,10.3,10.4,10.0,10.4,55583.4,0.0,1.0
2023-11-06,1.0,1.049,0.95,1.04,385268,10.0,10.49,9.5,10.4,38526.8,0.0,1.0
2023-11-07,0.98,1.0,0.9346,0.98,1092210,9.8,10.0,9.346,9.8,109221,0.0,1.0
2023-11-08,0.98,1.0,0.95,0.99,288202,9.8,10.0,9.5,9.9,28820.2,0.0,1.0
2023-11-09,0.9245,0.9968,0.9112,0.99495,225446,9.245,9.968,9.112,9.9495,22544.6,0.0,1.0
2023-11-10,0.9501,0.99,0.92755,0.97,236986,9.501,9.9,9.2755,9.7,23698.6,0.0,1.0
2023-11-13,0.9342,0.96005,0.932,0.9501,148855,9.342,9.6005,9.32,9.501,14885.5,0.0,1.0
2023-11-14,0.86,0.9512,0.85,0.9333,1951317,8.6,9.512,8.5,9.333,195131.7,0.0,1.0
2023-11-15,0.85,0.8925,0.82,0.8639,382040,8.5,8.925,8.2,8.639,38204,0.0,1.0
2023-11-16,0.856,0.87125,0.83,0.86,127665,8.56,8.7125,8.3,8.6,12766.5,0.0,1.0
2023-11-17,0.87,0.87225,0.85044,0.8601,151798,8.7,8.7225,8.5044,8.601,15179.8,0.0,1.0
2023-11-20,0.8512,0.8699,0.841,0.8699,165826,8.512,8.699,8.41,8.699,16582.6,0.0,1.0
2023-11-21,0.81,0.8501,0.7796,0.8406,257140,8.1,8.501,7.796,8.406,25714,0.0,1.0
2023-11-22,0.8,0.81,0.79,0.8,271988,8.0,8.1,7.9,8.0,27198.8,0.0,1.0
2023-11-24,0.8,0.8,0.7943,0.8,157561,8.0,8.0,7.943,8.0,15756.1,0.0,1.0
2023-11-27,0.7883,0.8201,0.65,0.8201,1816758,7.883,8.201,6.5,8.201,181675.8,0.0,1.0
2023-11-28,0.793,0.8068,0.77,0.78,55009,7.93,8.068,7.7,7.8,5500.9,0.0,1.0
2023-11-29,0.741,0.79,0.710601,0.79,635924,7.41,7.9,7.10601,7.9,63592.4,0.0,1.0
2023-11-30,0.74,0.75,0.7101,0.7401,654369,7.4,7.5,7.101,7.401,65436.9,0.0,1.0
2023-12-01,0.743,0.7569,0.6837,0.7301,1319738,7.43,7.569,6.837,7.301,131973.8,0.0,1.0
2023-12-04,0.7,0.769899,0.66745,0.74,4719904,7.0,7.69899,6.6745,7.4,471990.4,0.0,1.0
2023-12-05,0.7435,0.762212,0.73,0.73,753127,7.435,7.62212,7.3,7.3,75312.7,0.0,1.0
2023-12-06,0.7734,0.781,0.753,0.7799,612863,7.734,7.81,7.53,7.799,61286.3,0.0,1.0
2023-12-07,0.79,0.8,0.7611,0.8,219481,7.9,8.0,7.611,8.0,21948.1,0.0,1.0
2023-12-08,0.8119,0.82,0.79,0.81,296738,8.119,8.2,7.9,8.1,29673.8,0.0,1.0
2023-12-11,0.785,0.812,0.766,0.79,622383,7.85,8.12,7.66,7.9,62238.3,0.0,1.0
2023-12-12,0.77,0.83,0.76,0.8101,1081630,7.7,8.3,7.6,8.101,108163,0.0,1.0
2023-12-13,0.8,0.8099,0.75,0.755,250581,8.0,8.099,7.5,7.55,25058.1,0.0,1.0
2023-12-14,0.8496,0.8548,0.8101,0.83,329188,8.496,8.548,8.101,8.3,32918.8,0.0,1.0
2023-12-15,0.8265,0.9,0.8118,0.8821,1137228,8.265,9.0,8.118,8.821,113722.8,0.0,1.0
2023-12-18,0.875,0.9,0.8482,0.8615,582572,8.75,9.0,8.482,8.615,58257.2,0.0,1.0
2023-12-19,0.9039,0.9248,0.88,0.88,291704,9.039,9.248,8.8,8.8,29170.4,0.0,1.0
2023-12-20,0.96,1.0,0.94,0.985,442603,9.6,10.0,9.4,9.85,44260.3,0.0,1.0
2023-12-21,0.92,0.97,0.8574,0.9501,170378,9.2,9.7,8.574,9.501,17037.8,0.0,1.0
2023-12-22,0.9212,0.9473,0.89,0.9301,180342,9.212,9.473,8.9,9.301,18034.2,0.0,1.0
2023-12-26,0.9489,0.9696,0.92,0.93,146769,9.489,9.696,9.2,9.3,14676.9,0.0,1.0
2023-12-27,1.04,1.07,0.9887,1.05,382426,10.4,10.7,9.887,10.5,38242.6,0.0,1.0
2023-12-28,0.9902,1.04,0.97,1.04,446399,9.902,10.4,9.7,10.4,44639.9,0.0,1.0
2023-12-29,0.9528,1.0099,0.9468,0.9801,133602,9.528,10.099,9.468,9.801,13360.2,0.0,1.0
2024-01-02,0.9473,0.9898,0.93,0.9501,45409,9.473,9.898,9.3,9.501,4540.9,0.0,1.0
2024-01-03,0.88,0.9331,0.862,0.9331,45726,8.8,9.331,8.62,9.331,4572.6,0.0,1.0
2024-01-04,0.9065,0.9401,0.894,0.9401,39815,9.065,9.401,8.94,9.401,3981.5,0.0,1.0
2024-01-05,0.8662,0.941,0.8002,0.9308,86632,8.662,9.41,8.002,9.308,8663.2,0.0,1.0
2024-01-08,0.9001,0.9727,0.8802,0.9727,97719,9.001,9.727,8.802,9.727,9771.9,0.0,1.0
2024-01-09,0.93,0.95,0.9052,0.9283,22021,9.3,9.5,9.052,9.283,2202.1,0.0,1.0
2024-01-10,0.91,0.93,0.89,0.9052,11639,9.1,9.3,8.9,9.052,1163.9,0.0,1.0
2024-01-11,0.8718,0.9428,0.861101,0.8901,19113,8.718,9.428,8.61101,8.901,1911.3,0.0,1.0
2024-01-12,0.9,0.94,0.87,0.8701,32424,9.0,9.4,8.7,8.701,3242.4,0.0,1.0
2024-01-16,0.8714,0.9,0.8714,0.8901,4976,8.714,9.0,8.714,8.901,497.6,0.0,1.0
2024-01-17,0.86,0.8861,0.8501,0.8861,13882,8.6,8.861,8.501,8.861,1388.2,0.0,1.0
2024-01-18,0.831,0.888,0.831,0.8612,32961,8.31,8.88,8.31,8.612,3296.1,0.0,1.0
2024-01-19,0.83,0.854,0.83,0.8506,21851,8.3,8.54,8.3,8.506,2185.1,0.0,1.0
2024-01-22,0.87,0.8823,0.8599,0.8599,15046,8.7,8.823,8.599,8.599,1504.6,0.0,1.0
2024-01-23,0.88,0.9,0.859741,0.88,37381,8.8,9.0,8.59741,8.8,3738.1,0.0,1.0
2024-01-24,0.87,0.923,0.87,0.923,12126,8.7,9.23,8.7,9.23,1212.6,0.0,1.0
2024-01-25,0.9067,0.9392,0.8801,0.8801,13908,9.067,9.392,8.801,8.801,1390.8,0.0,1.0
2024-01-26,0.895,0.94,0.87,0.9202,70786,8.95,9.4,8.7,9.202,7078.6,0.0,1.0
2024-01-29,0.9126,0.9361,0.9001,0.9361,22629,9.126,9.361,9.001,9.361,2262.9,0.0,1.0
2024-01-30,0.87,0.9299,0.8122,0.9101,52054,8.7,9.299,8.122,9.101,5205.4,0.0,1.0
2024-01-31,0.917,0.9486,0.88,0.908247,24178,9.17,9.486,8.8,9.08247,2417.8,0.0,1.0
2024-02-01,0.89,0.9301,0.88,0.91,72466,8.9,9.301,8.8,9.1,7246.6,0.0,1.0
2024-02-02,0.9,0.9444,0.8787,0.8787,15284,9.0,9.444,8.787,8.787,1528.4,0.0,1.0
2024-02-05,0.8911,0.92,0.8719,0.92,34287,8.911,9.2,8.719,9.2,3428.7,0.0,1.0
2024-02-06,0.89255,0.911,0.886,0.911,46404,8.9255,9.11,8.86,9.11,4640.4,0.0,1.0
2024-02-07,0.888,0.9,0.87,0.9,32307,8.88,9.0,8.7,9.0,3230.7,0.0,1.0
2024-02-08,0.8689,0.919799,0.85,0.89,41943,8.689,9.19799,8.5,8.9,4194.3,0.0,1.0
2024-02-09,0.85095,0.8618,0.8327,0.8618,39386,8.5095,8.618,8.327,8.618,3938.6,0.0,1.0
2024-02-12,0.86,0.8843,0.859951,0.8618,22838,8.6,8.843,8.59951,8.618,2283.8,0.0,1.0
2024-02-13,0.849,0.8499,0.8254,0.84,48845,8.49,8.499,8.254,8.4,4884.5,0.0,1.0
2024-02-14,0.85,0.9199,0.84,0.876,42530,8.5,9.199,8.4,8.76,4253,0.0,1.0
2024-02-15,0.8554,0.9399,0.85,0.85,23832,8.554,9.399,8.5,8.5,2383.2,0.0,1.0
2024-02-16,0.85,0.93,0.8474,0.93,67042,8.5,9.3,8.474,9.3,6704.2,0.0,1.0
2024-02-20,0.7856,0.8071,0.765,0.8,125433,7.856,8.071,7.65,8.0,12543.3,0.0,1.0
2024-02-21,0.8101,0.8261,0.77,0.77,82769,8.101,8.261,7.7,7.7,8276.9,0.0,1.0
2024-02-22,0.815,0.8399,0.8052,0.81,120007,8.15,8.399,8.052,8.1,12000.7,0.0,1.0
2024-02-23,0.839,0.84,0.8038,0.82,32328,8.39,8.4,8.038,8.2,3232.8,0.0,1.0
2024-02-26,0.839,0.839,0.81,0.81,45503,8.39,8.39,8.1,8.1,4550.3,0.0,1.0
2024-02-27,0.827,0.84,0.8078,0.82,91311,8.27,8.4,8.078,8.2,9131.1,0.0,1.0
2024-02-28,0.8037,0.8498,0.7901,0.8039,57457,8.037,8.498,7.901,8.039,5745.7,0.0,1.0
2024-02-29,0.82,0.82,0.791001,0.804,87612,8.2,8.2,7.91001,8.04,8761.2,0.0,1.0
2024-03-01,0.83,0.83,0.785,0.8,44068,8.3,8.3,7.85,8.0,4406.8,0.0,1.0
2024-03-04,0.852,0.8567,0.7951,0.83,197400,8.52,8.567,7.951,8.3,19740,0.0,1.0
2024-03-05,0.8449,0.859899,0.7951,0.8251,83698,8.449,8.59899,7.951,8.251,8369.8,0.0,1.0
2024-03-06,0.8523,0.8566,0.799,0.8449,80516,8.523,8.566,7.99,8.449,8051.6,0.0,1.0
2024-03-07,0.826,0.86,0.825,0.84,56704,8.26,8.6,8.25,8.4,5670.4,0.0,1.0
2024-03-08,0.858,0.8689,0.8,0.82,136537,8.58,8.689,8.0,8.2,13653.7,0.0,1.0
2024-03-11,0.85,0.909,0.82,0.83,61535,8.5,9.09,8.2,8.3,6153.5,0.0,1.0
2024-03-12,0.8614,0.886,0.8402,0.886,36660,8.614,8.86,8.402,8.86,3666,0.0,1.0
2024-03-13,0.831,0.8704,0.83,0.85,36676,8.31,8.704,8.3,8.5,3667.6,0.0,1.0
2024-03-14,0.8129,0.8459,0.79,0.831,59780,8.129,8.459,7.9,8.31,5978,0.0,1.0
2024-03-15,0.79,0.819,0.7802,0.79,76157,7.9,8.19,7.802,7.9,7615.7,0.0,1.0
2024-03-18,0.77,0.8208,0.747,0.8208,93434,7.7,8.208,7.47,8.208,9343.4,0.0,1.0
2024-03-19,0.796,0.8054,0.751,0.79,25307,7.96,8.054,7.51,7.9,2530.7,0.0,1.0
2024-03-20,0.81,0.81,0.755201,0.78,13200,8.1,8.1,7.55201,7.8,1320,0.0,1.0
2024-03-21,0.8,0.8,0.77,0.7839,27279,8.0,8.0,7.7,7.839,2727.9,0.0,1.0
2024-03-22,0.7962,0.7962,0.7601,0.7618,42615,7.962,7.962,7.601,7.618,4261.5,0.0,1.0
2024-03-25,0.7849,0.79,0.746301,0.7757,15640,7.849,7.9,7.46301,7.757,1564,0.0,1.0
2024-03-26,0.7763,0.816,0.7588,0.816,13209,7.763,8.16,7.588,8.16,1320.9,0.0,1.0
2024-03-27,0.7667,0.8213,0.73,0.8064,124909,7.667,8.213,7.3,8.064,12490.9,0.0,1.0
2024-03-28,0.7491,0.76,0.72,0.7321,14556,7.491,7.6,7.2,7.321,1455.6,0.0,1.0
2024-04-01,0.78,0.8215,0.7312,0.7573,45463,7.8,8.215,7.312,7.573,4546.3,0.0,1.0
2024-04-02,0.7649,0.7917,0.76,0.7756,43391,7.649,7.917,7.6,7.756,4339.1,0.0,1.0
2024-04-03,0.75,0.798559,0.7447,0.7734,45799,7.5,7.98559,7.447,7.734,4579.9,0.0,1.0
2024-04-04,0.7,0.8,0.655,0.75,175315,7.0,8.0,6.55,7.5,17531.5,0.0,1.0
2024-04-05,0.77,0.7894,0.6661,0.6661,79675,7.7,7.894,6.661,6.661,7967.5,0.0,1.0
2024-04-08,0.7701,0.8318,0.7344,0.76,75057,7.701,8.318,7.344,7.6,7505.7,0.0,1.0
2024-04-09,0.734,0.802,0.7,0.802,64657,7.34,8.02,7.0,8.02,6465.7,0.0,1.0
2024-04-10,0.7196,0.748,0.7101,0.7326,3253,7.196,7.48,7.101,7.326,325.3,0.0,1.0
2024-04-11,0.7,0.778227,0.7,0.7196,22939,7.0,7.78227,7.0,7.196,2293.9,0.0,1.0
2024-04-12,0.69445,0.72,0.6715,0.685,24263,6.9445,7.2,6.715,6.85,2426.3,0.0,1.0
2024-04-15,0.695,0.7,0.69,0.6998,26064,6.95,7.0,6.9,6.998,2606.4,0.0,1.0
2024-04-16,0.7006,0.715,0.69,0.69,22214,7.006,7.15,6.9,6.9,2221.4,0.0,1.0
2024-04-17,0.68,0.7259,0.6741,0.7007,32222,6.8,7.259,6.741,7.007,3222.2,0.0,1.0
2024-04-18,0.661,0.724,0.66,0.724,19220,6.61,7.24,6.6,7.24,1922,0.0,1.0
2024-04-19,0.6817,0.71,0.66,0.7024,39297,6.817,7.1,6.6,7.024,3929.7,0.0,1.0
2024-04-22,0.661,0.7218,0.6509,0.656,43412,6.61,7.218,6.509,6.56,4341.2,0.0,1.0
2024-04-23,0.68,0.7148,0.6601,0.69,116976,6.8,7.148,6.601,6.9,11697.6,0.0,1.0
2024-04-24,0.691,0.7142,0.665,0.7142,2576,6.91,7.142,6.65,7.142,257.6,0.0,1.0
2024-04-25,0.68945,0.7139,0.66,0.678,40904,6.8945,7.139,6.6,6.78,4090.4,0.0,1.0
2024-04-26,0.682,0.7138,0.6615,0.6868,41558,6.82,7.138,6.615,6.868,4155.8,0.0,1.0
2024-04-29,0.6912,0.7139,0.6616,0.6616,7340,6.912,7.139,6.616,6.616,734,0.0,1.0
2024-04-30,0.6616,0.69,0.6616,0.6799,8525,6.616,6.9,6.616,6.799,852.5,0.0,1.0
2024-05-01,0.69,0.69,0.6515,0.6515,14880,6.9,6.9,6.515,6.515,1488,0.0,1.0
2024-05-02,0.67,0.6805,0.665,0.665,11709,6.7,6.805,6.65,6.65,1170.9,0.0,1.0
2024-05-03,0.6669,0.6805,0.65,0.67,28964,6.669,6.805,6.5,6.7,2896.4,0.0,1.0
2024-05-06,0.67,0.69,0.6515,0.6515,13877,6.7,6.9,6.515,6.515,1387.7,0.0,1.0
2024-05-07,0.68,0.69,0.667,0.6898,14700,6.8,6.9,6.67,6.898,1470,0.0,1.0
2024-05-08,0.6938,0.72,0.66,0.6898,158730,6.938,7.2,6.6,6.898,15873,0.0,1.0
2024-05-09,0.5705,0.73,0.56,0.661,431669,5.705,7.3,5.6,6.61,43166.9,0.0,1.0
2024-05-10,0.576,0.6388,0.5711,0.6,91106,5.76,6.388,5.711,6.0,9110.6,0.0,1.0
2024-05-13,0.54,0.6322,0.42,0.6,136448,5.4,6.322,4.2,6.0,13644.8,0.0,1.0
2024-05-14,0.5895,0.6,0.5397,0.55,106259,5.895,6.0,5.397,5.5,10625.9,0.0,1.0
2024-05-15,0.5763,0.65,0.5562,0.5982,101535,5.763,6.5,5.562,5.982,10153.5,0.0,1.0
2024-05-16,0.591,0.667,0.5806,0.6599,426860,5.91,6.67,5.806,6.599,42686,0.0,1.0
2024-05-17,0.5835,0.6342,0.58,0.6141,113666,5.835,6.342,5.8,6.141,11366.6,0.0,1.0
2024-05-20,0.63,0.6719,0.6221,0.6613,149938,6.3,6.719,6.221,6.613,14993.8,0.0,1.0
2024-05-21,0.611,0.65,0.588,0.639,373457,6.11,6.5,5.88,6.39,37345.7,0.0,1.0
2024-05-22,0.618,0.63,0.605,0.623,72669,6.18,6.3,6.05,6.23,7266.9,0.0,1.0
2024-05-23,0.6136,0.64,0.6,0.6154,221013,6.136,6.4,6.0,6.154,22101.3,0.0,1.0
2024-05-24,0.6096,0.62,0.5835,0.608,74032,6.096,6.2,5.835,6.08,7403.2,0.0,1.0
2024-05-28,0.5944,0.6199,0.5835,0.5835,184978,5.944,6.199,5.835,5.835,18497.8,0.0,1.0
2024-05-29,0.5766,0.6434,0.57,0.5944,7931,5.766,6.434,5.7,5.944,793.1,0.0,1.0
2024-05-30,0.5729,0.5999,0.54,0.571,33375,5.729,5.999,5.4,5.71,3337.5,0.0,1.0
2024-05-31,0.56,0.6,0.48,0.5995,1076225,5.6,6.0,4.8,5.995,107622.5,0.0,1.0
2024-06-03,0.59,0.603,0.56,0.6,449766,5.9,6.03,5.6,6.0,44976.6,0.0,1.0
2024-06-04,0.572,0.5941,0.4976,0.5941,295136,5.72,5.941,4.976,5.941,29513.6,0.0,1.0
2024-06-05,0.5799,0.585,0.567,0.572,151800,5.799,5.85,5.67,5.72,15180,0.0,1.0
2024-06-06,0.567,0.59,0.55,0.5812,123585,5.67,5.9,5.5,5.812,12358.5,0.0,1.0
2024-06-07,1.01,1.1044,0.9,0.9402,888032,5.05,5.522,4.5,4.701,177606.4,0.0,0.5
2024-06-10,1.04,1.1048,1.0,1.05,350691,5.2,5.524,5.0,5.25,70138.2,0.0,1.0
2024-06-11,1.01,1.05,1.0,1.04,197541,5.05,5.25,5.0,5.2,39508.2,0.0,1.0
2024-06-12,1.05,1.05,1.01,1.04,331034,5.25,5.25,5.05,5.2,66206.8,0.0,1.0
2024-06-13,1.03,1.04,1.0201,1.04,13841,5.15,5.2,5.1005,5.2,2768.2,0.0,1.0
2024-06-14,0.9975,1.05,0.9652,1.03,18754,4.9875,5.25,4.826,5.15,3750.8,0.0,1.0
2024-06-17,1.0,1.03,0.9858,0.9858,26897,5.0,5.15,4.929,4.929,5379.4,0.0,1.0
2024-06-18,0.9786,1.02,0.9786,1.0,10983,4.893,5.1,4.893,5.0,2196.6,0.0,1.0
2024-06-20,0.97,1.01,0.9556,0.999,39293,4.85,5.05,4.778,4.995,7858.6,0.0,1.0
2024-06-21,0.97,1.0,0.96,0.97,6556,4.85,5.0,4.8,4.85,1311.2,0.0,1.0
2024-06-24,0.9525,1.0,0.9426,0.98,58362,4.7625,5.0,4.713,4.9,11672.4,0.0,1.0
2024-06-25,0.9612,0.98,0.96,0.97,47334,4.806,4.9,4.8,4.85,9466.8,0.0,1.0
2024-06-26,0.94,1.01,0.94,1.01,3464,4.7,5.05,4.7,5.05,692.8,0.0,1.0
2024-06-27,0.8479,0.99,0.7835,0.99,199083,4.2395,4.95,3.9175,4.95,39816.6,0.0,1.0
2024-06-28,0.801,0.8185,0.7905,0.797,97646,4.005,4.0925,3.9525,3.985,19529.2,0.0,1.0
2024-07-01,0.8186,0.851,0.79,0.83,47083,4.093,4.255,3.95,4.15,9416.6,0.0,1.0
2024-07-02,0.7719,0.8199,0.76,0.7826,50450,3.8595,4.0995,3.8,3.913,10090,0.0,1.0
2024-07-03,0.746,0.8567,0.5024,0.8073,36364,3.73,4.2835,2.512,4.0365,7272.8,0.0,1.0
2024-07-05,0.8388,0.8388,0.7922,0.7922,96347,4.194,4.194,3.961,3.961,19269.4,0.0,1.0
2024-07-08,0.802,0.86,0.799,0.86,15544,4.01,4.3,3.995,4.3,3108.8,0.0,1.0
2024-07-09,0.781,0.8,0.78,0.793,7332,3.905,4.0,3.9,3.965,1466.4,0.0,1.0
2024-07-10,0.7999,0.8,0.7213,0.778,116576,3.9995,4.0,3.6065,3.89,23315.2,0.0,1.0
2024-07-11,0.7926,0.83,0.7,0.83,39271,3.963,4.15,3.5,4.15,7854.2,0.0,1.0
2024-07-12,0.8,0.84,0.8,0.8396,10030,4.0,4.2,4.0,4.198,2006,0.0,1.0
2024-07-15,0.8317,0.85,0.7901,0.81,26861,4.1585,4.25,3.9505,4.05,5372.2,0.0,1.0
2024-07-16,0.8258,0.8584,0.8,0.85,15847,4.129,4.292,4.0,4.25,3169.4,0.0,1.0
2024-07-17,0.8413,0.8792,0.8,0.8,11277,4.2065,4.396,4.0,4.0,2255.4,0.0,1.0
2024-07-18,0.83,0.8682,0.8036,0.8343,23991,4.15,4.341,4.018,4.1715,4798.2,0.0,1.0
2024-07-19,0.84,0.8687,0.8373,0.85,22570,4.2,4.3435,4.1865,4.25,4514,0.0,1.0
2024-07-22,0.924,0.94,0.8635,0.87,511182,4.62,4.7,4.3175,4.35,102236.4,0.0,1.0
2024-07-23,0.9786,1.03,0.94,0.99,184519,4.893,5.15,4.7,4.95,36903.8,0.0,1.0
2024-07-24,0.9591,1.0,0.87,0.9901,35907,4.7955,5.0,4.35,4.9505,7181.4,0.0,1.0
2024-07-25,1.03,1.03,0.91,0.91,29787,5.15,5.15,4.55,4.55,5957.4,0.0,1.0
2024-07-26,0.9328,1.02,0.9328,1.02,16285,4.664,5.1,4.664,5.1,3257,0.0,1.0
2024-07-29,0.92,0.9445,0.9136,0.94,8942,4.6,4.7225,4.568,4.7,1788.4,0.0,1.0
2024-07-30,0.9471,0.99,0.91,0.95,41640,4.7355,4.95,4.55,4.75,8328,0.0,1.0
2024-07-31,0.96912,0.97,0.9182,0.9337,22377,4.8456,4.85,4.591,4.6685,4475.4,0.0,1.0
2024-08-01,0.95,0.9779,0.95,0.96,16229,4.75,4.8895,4.75,4.8,3245.8,0.0,1.0
2024-08-02,0.97,0.99,0.9002,0.97,5170,4.85,4.95,4.501,4.85,1034,0.0,1.0
2024-08-05,0.9247,0.97,0.9247,0.97,9061,4.6235,4.85,4.6235,4.85,1812.2,0.0,1.0
2024-08-06,0.9,0.95,0.9,0.93,2999,4.5,4.75,4.5,4.65,599.8,0.0,1.0
2024-08-07,0.93,0.95,0.9101,0.94,10600,4.65,4.75,4.5505,4.7,2120,0.0,1.0
2024-08-08,0.9312,0.96,0.93001,0.93001,1336,4.656,4.8,4.65005,4.65005,267.2,0.0,1.0
2024-08-09,0.91,0.9901,0.9099,0.97,22592,4.55,4.9505,4.5495,4.85,4518.4,0.0,1.0
2024-08-12,0.88,0.92,0.8745,0.905,7295,4.4,4.6,4.3725,4.525,1459,0.0,1.0
2024-08-13,0.9267,0.9267,0.9001,0.925,2823,4.6335,4.6335,4.5005,4.625,564.6,0.0,1.0
2024-08-14,0.950499,0.99,0.950499,0.99,2803,4.752495,4.95,4.752495,4.95,560.6,0.0,1.0
2024-08-15,0.945,0.99,0.92,0.92,1565,4.725,4.95,4.6,4.6,313,0.0,1.0
2024-08-16,0.9325,0.9499,0.92,0.93,5736,4.6625,4.7495,4.6,4.65,1147.2,0.0,1.0
2024-08-19,0.962,0.99,0.95,0.95,14989,4.81,4.95,4.75,4.75,2997.8,0.0,1.0
2024-08-20,0.9171,0.99,0.9,0.98,17687,4.5855,4.95,4.5,4.9,3537.4,0.0,1.0
2024-08-21,0.9283,0.97,0.9,0.93,6776,4.6415,4.85,4.5,4.65,1355.2,0.0,1.0
2024-08-22,0.9203,0.9333,0.915,0.92,14536,4.6015,4.6665,4.575,4.6,2907.2,0.0,1.0
2024-08-23,0.92,0.9873,0.92,0.920997,5753,4.6,4.9365,4.6,4.604985,1150.6,0.0,1.0
2024-08-26,0.9,0.9404,0.9,0.9404,11791,4.5,4.702,4.5,4.702,2358.2,0.0,1.0
2024-08-27,0.88,0.92,0.88,0.9,60463,4.4,4.6,4.4,4.5,12092.6,0.0,1.0
2024-08-28,0.871,0.92,0.85,0.92,31958,4.355,4.6,4.25,4.6,6391.6,0.0,1.0
2024-08-29,0.889,0.91,0.88,0.89,6465,4.445,4.55,4.4,4.45,1293,0.0,1.0
2024-08-30,0.9,0.9,0.85,0.874999,2525,4.5,4.5,4.25,4.374995,505,0.0,1.0
2024-09-03,0.87,0.91,0.85,0.91,21778,4.35,4.55,4.25,4.55,4355.6,0.0,1.0
2024-09-04,0.821,0.8968,0.8205,0.8968,10652,4.105,4.484,4.1025,4.484,2130.4,0.0,1.0
2024-09-05,0.806,0.899899,0.8,0.8,10084,4.03,4.499495,4.0,4.0,2016.8,0.0,1.0
2024-09-06,0.8001,0.92,0.75,0.9,45184,4.0005,4.6,3.75,4.5,9036.8,0.0,1.0
2024-09-09,0.7801,0.8526,0.75,0.77,20977,3.9005,4.263,3.75,3.85,4195.4,0.0,1.0
2024-09-10,0.7601,0.8,0.716,0.763,25475,3.8005,4.0,3.58,3.815,5095,0.0,1.0
2024-09-11,0.7602,0.7901,0.75,0.77,141173,3.801,3.9505,3.75,3.85,28234.6,0.0,1.0
2024-09-12,0.735,0.7801,0.706,0.7501,8508,3.675,3.9005,3.53,3.7505,1701.6,0.0,1.0
2024-09-13,0.7257,0.799,0.7001,0.7903,42714,3.6285,3.995,3.5005,3.9515,8542.8,0.0,1.0
2024-09-16,0.75,0.784,0.7255,0.75,214001,3.75,3.92,3.6275,3.75,42800.2,0.0,1.0
2024-09-17,0.75,0.78505,0.7314,0.78,78408,3.75,3.92525,3.657,3.9,15681.6,0.0,1.0
2024-09-18,0.71,0.745,0.69,0.7424,222124,3.55,3.725,3.45,3.712,44424.8,0.0,1.0
2024-09-19,0.73,0.799,0.7004,0.7374,9357,3.65,3.995,3.502,3.687,1871.4,0.0,1.0
2024-09-20,0.745,0.77,0.71,0.7401,212838,3.725,3.85,3.55,3.7005,42567.6,0.0,1.0
2024-09-23,0.7001,0.74,0.7001,0.74,16055,3.5005,3.7,3.5005,3.7,3211,0.0,1.0
2024-09-24,0.73,0.82,0.705,0.7411,25063,3.65,4.1,3.525,3.7055,5012.6,0.0,1.0
2024-09-25,0.7,0.75,0.7,0.7483,143886,3.5,3.75,3.5,3.7415,28777.2,0.0,1.0
2024-09-26,0.685,0.7499,0.643275,0.7498,34966,3.425,3.7495,3.216375,3.749,6993.2,0.0,1.0
2024-09-27,0.6959,0.7249,0.681,0.7249,42429,3.4795,3.6245,3.405,3.6245,8485.8,0.0,1.0
2024-09-30,0.7,0.749524,0.7,0.7023,84168,3.5,3.74762,3.5,3.5115,16833.6,0.0,1.0
2024-10-01,0.73,0.74,0.71,0.73,40443,3.65,3.7,3.55,3.65,8088.6,0.0,1.0
2024-10-02,0.66,0.71,0.6101,0.7001,70301,3.3,3.55,3.0505,3.5005,14060.2,0.0,1.0
2024-10-03,0.68,0.7025,0.6659,0.6659,20774,3.4,3.5125,3.3295,3.3295,4154.8,0.0,1.0
2024-10-04,0.7,0.705,0.68,0.7,110371,3.5,3.525,3.4,3.5,22074.2,0.0,1.0
2024-10-07,0.68,0.7326,0.68,0.7326,94852,3.4,3.663,3.4,3.663,18970.4,0.0,1.0
2024-10-08,0.7051,0.7199,0.6801,0.688,27882,3.5255,3.5995,3.4005,3.44,5576.4,0.0,1.0
2024-10-09,0.705,0.72,0.705,0.71,9441,3.525,3.6,3.525,3.55,1888.2,0.0,1.0
2024-10-10,0.7096,0.74,0.7,0.74,49914,3.548,3.7,3.5,3.7,9982.8,0.0,1.0
2024-10-11,0.693566,0.7184,0.685,0.7184,15823,3.46783,3.592,3.425,3.592,3164.6,0.0,1.0
2024-10-14,0.6858,0.71,0.68,0.7094,7560,3.429,3.55,3.4,3.547,1512,0.0,1.0
2024-10-15,0.6766,0.73,0.6766,0.7095,15626,3.383,3.65,3.383,3.5475,3125.2,0.0,1.0
2024-10-16,0.7,0.72,0.6901,0.692,24148,3.5,3.6,3.4505,3.46,4829.6,0.0,1.0
2024-10-17,0.72,0.73,0.66,0.72,5585,3.6,3.65,3.3,3.6,1117,0.0,1.0
2024-10-18,0.7051,0.7201,0.7,0.72,231123,3.5255,3.6005,3.5,3.6,46224.6,0.0,1.0
2024-10-21,0.701,0.71,0.6702,0.6702,27310,3.505,3.55,3.351,3.351,5462,0.0,1.0
2024-10-22,0.7,0.71,0.66,0.7042,1841361,3.5,3.55,3.3,3.521,368272.2,0.0,1.0
2024-10-23,0.6801,1.09,0.6002,1.01,28125072,3.4005,5.45,3.001,5.05,5625014.4,0.0,1.0
2024-10-24,0.8375,0.888,0.7383,0.846,7077801,4.1875,4.44,3.6915,4.23,1415560.2,0.0,1.0
2024-10-25,0.8665,0.8922,0.7965,0.85,1245487,4.3325,4.461,3.9825,4.25,249097.4,0.0,1.0
2024-10-28,0.792,0.856,0.7891,0.856,377496,3.96,4.28,3.9455,4.28,75499.2,0.0,1.0
2024-10-29,0.82,0.8461,0.782,0.84,583174,4.1,4.2305,3.91,4.2,116634.8,0.0,1.0
2024-10-30,0.8026,0.827,0.7869,0.79,185575,4.013,4.135,3.9345,3.95,37115,0.0,1.0
2024-10-31,0.7784,0.802501,0.7602,0.8,200823,3.892,4.012505,3.801,4.0,40164.6,0.0,1.0
2024-11-01,0.7612,0.7962,0.75,0.77,59687,3.806,3.981,3.75,3.85,11937.4,0.0,1.0
2024-11-04,0.78,0.8,0.756,0.7917,109821,3.9,4.0,3.78,3.9585,21964.2,0.0,1.0
2024-11-05,0.7605,0.809999,0.75,0.782,60525,3.8025,4.049995,3.75,3.91,12105,0.0,1.0
2024-11-06,0.77,0.7882,0.76,0.778,71164,3.85,3.941,3.8,3.89,14232.8,0.0,1.0
2024-11-07,0.7392,0.7791,0.72,0.74,61098,3.696,3.8955,3.6,3.7,12219.6,0.0,1.0
2024-11-08,0.675,0.7298,0.67,0.713,112471,3.375,3.649,3.35,3.565,22494.2,0.0,1.0
2024-11-11,0.675,0.71,0.67,0.71,129465,3.375,3.55,3.35,3.55,25893,0.0,1.0
2024-11-12,0.634,0.6733,0.634,0.6733,88726,3.17,3.3665,3.17,3.3665,17745.2,0.0,1.0
2024-11-13,0.62,0.659101,0.6,0.639,72312,3.1,3.295505,3.0,3.195,14462.4,0.0,1.0
2024-11-14,0.56,0.6296,0.56,0.6296,34514,2.8,3.148,2.8,3.148,6902.8,0.0,1.0
2024-11-15,0.5898,0.609,0.5721,0.609,62441,2.949,3.045,2.8605,3.045,12488.2,0.0,1.0
2024-11-18,0.51,0.5999,0.5079,0.5898,103935,2.55,2.9995,2.5395,2.949,20787,0.0,1.0
2024-11-19,0.491,0.589999,0.4409,0.5441,105383,2.455,2.949995,2.2045,2.7205,21076.6,0.0,1.0
2024-11-20,0.508,0.5212,0.47,0.508,68293,2.54,2.606,2.35,2.54,13658.6,0.0,1.0
2024-11-21,0.4881,0.5078,0.4753,0.5078,38259,2.4405,2.539,2.3765,2.539,7651.8,0.0,1.0
2024-11-22,0.469,0.4944,0.4501,0.49,86847,2.345,2.472,2.2505,2.45,17369.4,0.0,1.0
2024-11-25,0.5,0.509,0.48,0.509,76937,2.5,2.545,2.4,2.545,15387.4,0.0,1.0
2024-11-26,0.606,0.6481,0.5436,0.5505,410821,3.03,3.2405,2.718,2.7525,82164.2,0.0,1.0
2024-11-27,0.613,0.6299,0.54,0.6299,327601,3.065,3.1495,2.7,3.1495,65520.2,0.0,1.0
2024-11-29,3.9,3.9,3.25,3.41,126875,3.9,3.9,3.25,3.41,126875,0.0,0.2
2024-12-02,3.97,4.139,3.7,3.81,122860,3.97,4.139,3.7,3.81,122860,0.0,1.0
2024-12-03,4.25,4.5,3.96,4.25,59127,4.25,4.5,3.96,4.25,59127,0.0,1.0
2024-12-04,4.1,4.32,3.9319,4.32,30019,4.1,4.32,3.9319,4.32,30019,0.0,1.0
2024-12-05,3.66,3.85,3.63,3.85,15372,3.66,3.85,3.63,3.85,15372,0.0,1.0
2024-12-06,3.66,3.74,3.52,3.74,27069,3.66,3.74,3.52,3.74,27069,0.0,1.0
2024-12-09,3.492,3.6012,3.45,3.57,16457,3.492,3.6012,3.45,3.57,16457,0.0,1.0
2024-12-10,3.45,3.51,3.22,3.5,29686,3.45,3.51,3.22,3.5,29686,0.0,1.0
2024-12-11,3.29,3.465,3.29,3.36,1371272,3.29,3.465,3.29,3.36,1371272,0.0,1.0
2024-12-12,3.84,3.93,3.54,3.6,4872013,3.84,3.93,3.54,3.6,4872013,0.0,1.0
2024-12-13,3.57,3.66,3.34,3.55,253743,3.57,3.66,3.34,3.55,253743,0.0,1.0
2024-12-16,3.22,3.46,3.1,3.35,99958,3.22,3.46,3.1,3.35,99958,0.0,1.0
2024-12-17,3.21,3.21,3.02,3.14,92334,3.21,3.21,3.02,3.14,92334,0.0,1.0
2024-12-18,3.09,3.18,3.05,3.16,29006,3.09,3.18,3.05,3.16,29006,0.0,1.0
2024-12-19,3.05,3.16,2.74,3.0,46051,3.05,3.16,2.74,3.0,46051,0.0,1.0
2024-12-20,3.19,3.19,2.95,2.97,21557,3.19,3.19,2.95,2.97,21557,0.0,1.0
2024-12-23,3.295,3.42,3.12,3.12,44590,3.295,3.42,3.12,3.12,44590,0.0,1.0
2024-12-24,3.04,3.24,3.03,3.16,31495,3.04,3.24,3.03,3.16,31495,0.0,1.0
2024-12-26,2.98,3.05,2.925,3.04,24109,2.98,3.05,2.925,3.04,24109,0.0,1.0
2024-12-27,3.185,3.3,3.1,3.11,50950,3.185,3.3,3.1,3.11,50950,0.0,1.0
2024-12-30,3.1484,3.29,3.1484,3.22,29034,3.1484,3.29,3.1484,3.22,29034,0.0,1.0
2024-12-31,3.09,3.28,2.99,3.28,24430,3.09,3.28,2.99,3.28,24430,0.0,1.0
2025-01-02,3.25,3.29,3.15,3.29,14986,3.25,3.29,3.15,3.29,14986,0.0,1.0
2025-01-03,3.36,3.39,3.32,3.39,22688,3.36,3.39,3.32,3.39,22688,0.0,1.0
2025-01-06,3.39,3.41,3.3034,3.41,11662,3.39,3.41,3.3034,3.41,11662,0.0,1.0
2025-01-07,3.47,3.48,3.33,3.37,10957,3.47,3.48,3.33,3.37,10957,0.0,1.0
2025-01-08,3.83,3.9,3.4001,3.66,1251586,3.83,3.9,3.4001,3.66,1251586,0.0,1.0
2025-01-10,4.97,5.14,4.05,4.28,799608,4.97,5.14,4.05,4.28,799608,0.0,1.0
2025-01-13,5.41,5.42,4.63,4.8,162968,5.41,5.42,4.63,4.8,162968,0.0,1.0
2025-01-14,4.64,4.9,4.3,4.9,105261,4.64,4.9,4.3,4.9,105261,0.0,1.0
2025-01-15,4.86,5.13,4.36,4.37,69628,4.86,5.13,4.36,4.37,69628,0.0,1.0
2025-01-16,4.73,5.15,4.57,4.82,53005,4.73,5.15,4.57,4.82,53005,0.0,1.0
2025-01-17,4.465,4.75,4.465,4.75,34460,4.465,4.75,4.465,4.75,34460,0.0,1.0
2025-01-21,4.52,4.72,4.48,4.59,36654,4.52,4.72,4.48,4.59,36654,0.0,1.0
2025-01-22,4.74,4.74,4.54,4.6,16144,4.74,4.74,4.54,4.6,16144,0.0,1.0
2025-01-23,4.4,4.5962,4.38,4.47,18009,4.4,4.5962,4.38,4.47,18009,0.0,1.0
2025-01-24,4.34,4.58,4.1,4.56,36374,4.34,4.58,4.1,4.56,36374,0.0,1.0
2025-01-27,4.52,4.52,4.1533,4.46,17964,4.52,4.52,4.1533,4.46,17964,0.0,1.0
2025-01-28,4.48,4.5,4.1916,4.35,12344,4.48,4.5,4.1916,4.35,12344,0.0,1.0
2025-01-29,4.22,4.45,4.22,4.3,5456,4.22,4.45,4.22,4.3,5456,0.0,1.0
2025-01-30,4.26,4.26,4.1609,4.23,5902,4.26,4.26,4.1609,4.23,5902,0.0,1.0
2025-01-31,4.225,4.54,3.8001,4.28,34774,4.225,4.54,3.8001,4.28,34774,0.0,1.0
2025-02-03,4.06,4.06,3.8101,4.01,12140,4.06,4.06,3.8101,4.01,12140,0.0,1.0
2025-02-04,4.53,4.53,4.29,4.44,293771,4.53,4.53,4.29,4.44,293771,0.0,1.0
2025-02-05,4.58,4.6299,4.39,4.4,12451,4.58,4.6299,4.39,4.4,12451,0.0,1.0
2025-02-06,4.4,4.49,4.28,4.48,17801,4.4,4.49,4.28,4.48,17801,0.0,1.0
2025-02-07,4.12,4.45,4.1,4.3,49985,4.12,4.45,4.1,4.3,49985,0.0,1.0
2025-02-10,4.195,4.2429,4.0,4.1,10573,4.195,4.2429,4.0,4.1,10573,0.0,1.0
2025-02-11,4.19,4.53,4.06,4.06,15617,4.19,4.53,4.06,4.06,15617,0.0,1.0
2025-02-12,4.1184,4.3799,4.1184,4.15,6051,4.1184,4.3799,4.1184,4.15,6051,0.0,1.0
2025-02-13,4.35,4.37,4.05,4.37,10814,4.35,4.37,4.05,4.37,10814,0.0,1.0
2025-02-14,4.395,4.46,4.26,4.46,6288,4.395,4.46,4.26,4.46,6288,0.0,1.0
2025-02-18,4.28,4.47,4.19,4.47,5898,4.28,4.47,4.19,4.47,5898,0.0,1.0
2025-02-19,4.4399,4.4399,4.18,4.18,893,4.4399,4.4399,4.18,4.18,893,0.0,1.0
2025-02-20,4.26,4.38,4.26,4.275,2759,4.26,4.38,4.26,4.275,2759,0.0,1.0
2025-02-21,4.395,4.6,4.1633,4.29,8122,4.395,4.6,4.1633,4.29,8122,0.0,1.0
2025-02-24,4.1093,4.26,4.105,4.26,5242,4.1093,4.26,4.105,4.26,5242,0.0,1.0
2025-02-25,4.1,4.233,4.0601,4.15,7843,4.1,4.233,4.0601,4.15,7843,0.0,1.0
2025-02-26,4.165,4.28,4.07,4.1,4025,4.165,4.28,4.07,4.1,4025,0.0,1.0
2025-02-27,4.2,4.2492,4.15,4.19,12803,4.2,4.2492,4.15,4.19,12803,0.0,1.0
2025-02-28,4.45,4.45,3.895,4.01,14836,4.45,4.45,3.895,4.01,14836,0.0,1.0
2025-03-03,3.96,4.1585,3.82,4.05,11480,3.96,4.1585,3.82,4.05,11480,0.0,1.0
2025-03-04,4.3,4.3,3.82,3.9,12325,4.3,4.3,3.82,3.9,12325,0.0,1.0
2025-03-05,4.44,4.59,4.07,4.07,11479,4.44,4.59,4.07,4.07,11479,0.0,1.0
2025-03-06,4.4763,4.4763,4.19,4.19,6838,4.4763,4.4763,4.19,4.19,6838,0.0,1.0
2025-03-07,4.1755,4.42,4.12,4.39,6729,4.1755,4.42,4.12,4.39,6729,0.0,1.0
2025-03-10,4.2,4.56,4.19,4.52,61608,4.2,4.56,4.19,4.52,61608,0.0,1.0
2025-03-11,4.25,4.55,4.15,4.55,31035,4.25,4.55,4.15,4.55,31035,0.0,1.0
2025-03-12,4.88,4.955,4.63,4.7,35948,4.88,4.955,4.63,4.7,35948,0.0,1.0
2025-03-13,5.21,5.3,4.79,4.88,47184,5.21,5.3,4.79,4.88,47184,0.0,1.0
2025-03-14,4.87,5.1,4.75,4.84,18411,4.87,5.1,4.75,4.84,18411,0.0,1.0
2025-03-17,4.68,4.8,4.66,4.7891,5862,4.68,4.8,4.66,4.7891,5862,0.0,1.0
2025-03-18,4.725,5.09,4.725,5.09,20406,4.725,5.09,4.725,5.09,20406,0.0,1.0
2025-03-19,4.74,4.77,4.6605,4.76,7457,4.74,4.77,4.6605,4.76,7457,0.0,1.0
2025-03-20,5.28,5.2999,4.6,4.74,21150,5.28,5.2999,4.6,4.74,21150,0.0,1.0
2025-03-21,4.99,5.24,4.51,4.97,20861,4.99,5.24,4.51,4.97,20861,0.0,1.0
2025-03-24,4.46,4.97,4.3,4.5,86543,4.46,4.97,4.3,4.5,86543,0.0,1.0
2025-03-25,4.01,4.64,4.01,4.64,48049,4.01,4.64,4.01,4.64,48049,0.0,1.0
2025-03-26,4.05,4.1896,4.05,4.15,7999,4.05,4.1896,4.05,4.15,7999,0.0,1.0
2025-03-27,3.91,4.15,3.91,4.08,6978,3.91,4.15,3.91,4.08,6978,0.0,1.0
2025-03-28,6.2,6.7799,5.3,6.03,21798435,6.2,6.7799,5.3,6.03,21798435,0.0,1.0
2025-03-31,6.82,7.28,5.75,6.0,653945,6.82,7.28,5.75,6.0,653945,0.0,1.0
2025-04-01,6.46,6.8,6.01,6.39,200728,6.46,6.8,6.01,6.39,200728,0.0,1.0
2025-04-02,7.7,8.5,6.23,6.23,489133,7.7,8.5,6.23,6.23,489133,0.0,1.0
2025-04-03,7.86,8.48,7.2601,7.55,131997,7.86,8.48,7.2601,7.55,131997,0.0,1.0
2025-04-04,6.5,7.48,6.0,7.23,143731,6.5,7.48,6.0,7.23,143731,0.0,1.0
2025-04-07,7.44,7.595,6.46,6.57,132451,7.44,7.595,6.46,6.57,132451,0.0,1.0
2025-04-08,7.145,7.4949,6.93,7.2,70586,7.145,7.4949,6.93,7.2,70586,0.0,1.0
2025-04-09,7.07,7.3,6.6917,6.86,21621,7.07,7.3,6.6917,6.86,21621,0.0,1.0
2025-04-10,7.19,7.4558,7.03,7.27,19235,7.19,7.4558,7.03,7.27,19235,0.0,1.0
2025-04-11,7.32,7.46,6.83,6.83,39452,7.32,7.46,6.83,6.83,39452,0.0,1.0
2025-04-14,7.79,7.8,7.332,7.47,52585,7.79,7.8,7.332,7.47,52585,0.0,1.0
2025-04-15,7.35,7.62,7.0,7.47,60729,7.35,7.62,7.0,7.47,60729,0.0,1.0
2025-04-16,7.91,8.1,7.26,7.49,41142,7.91,8.1,7.26,7.49,41142,0.0,1.0
2025-04-17,7.98,8.44,7.6505,7.91,58046,7.98,8.44,7.6505,7.91,58046,0.0,1.0
2025-04-21,8.91,9.1,7.706,8.01,125250,8.91,9.1,7.706,8.01,125250,0.0,1.0
2025-04-22,8.75,8.955,8.48,8.6,147342,8.75,8.955,8.48,8.6,147342,0.0,1.0
2025-04-23,9.26,9.585,8.45,8.6,225147,9.26,9.585,8.45,8.6,225147,0.0,1.0
2025-04-24,8.9,9.21,8.82,9.19,146367,8.9,9.21,8.82,9.19,146367,0.0,1.0
2025-04-25,8.53,9.405,8.4,8.61,73375,8.53,9.405,8.4,8.61,73375,0.0,1.0
2025-04-28,9.17,9.89,8.27,8.49,92406,9.17,9.89,8.27,8.49,92406,0.0,1.0
2025-04-29,9.08,9.4,8.8,8.92,61702,9.08,9.4,8.8,8.92,61702,0.0,1.0
2025-04-30,9.01,9.445,8.765,8.9,47377,9.01,9.445,8.765,8.9,47377,0.0,1.0
2025-05-01,8.61,9.1271,8.59,8.83,35751,8.61,9.1271,8.59,8.83,35751,0.0,1.0
2025-05-02,8.95,9.29,8.65,8.67,102847,8.95,9.29,8.65,8.67,102847,0.0,1.0
2025-05-05,9.25,9.48,9.0,9.19,83422,9.25,9.48,9.0,9.19,83422,0.0,1.0
2025-05-06,9.39,9.9,9.3302,9.7,53815,9.39,9.9,9.3302,9.7,53815,0.0,1.0
2025-05-07,9.5,9.86,9.35,9.73,93893,9.5,9.86,9.35,9.73,93893,0.0,1.0
2025-05-08,9.84,10.12,9.18,9.51,70612,9.84,10.12,9.18,9.51,70612,0.0,1.0
2025-05-09,9.83,10.1095,9.34,9.88,64411,9.83,10.1095,9.34,9.88,64411,0.0,1.0
2025-05-12,10.13,11.01,10.03,10.73,150522,10.13,11.01,10.03,10.73,150522,0.0,1.0
2025-05-13,10.99,11.12,10.6,11.09,108158,10.99,11.12,10.6,11.09,108158,0.0,1.0
2025-05-14,11.48,12.78,10.56,12.22,237809,11.48,12.78,10.56,12.22,237809,0.0,1.0
2025-05-15,11.26,11.6628,10.78,11.34,98427,11.26,11.6628,10.78,11.34,98427,0.0,1.0
2025-05-16,11.1,11.295,10.475,10.65,64467,11.1,11.295,10.475,10.65,64467,0.0,1.0
2025-05-19,10.8,11.05,10.4202,11.0,53071,10.8,11.05,10.4202,11.0,53071,0.0,1.0
2025-05-20,9.6,10.64,8.14,10.64,341776,9.6,10.64,8.14,10.64,341776,0.0,1.0
2025-05-21,9.33,9.63,9.09,9.31,67489,9.33,9.63,9.09,9.31,67489,0.0,1.0
2025-05-22,8.77,9.165,8.5868,8.77,67071,8.77,9.165,8.5868,8.77,67071,0.0,1.0
2025-05-23,8.41,8.93,8.33,8.82,61648,8.41,8.93,8.33,8.82,61648,0.0,1.0
2025-05-27,9.29,9.92,9.29,9.5,138367,9.29,9.92,9.29,9.5,138367,0.0,1.0
2025-05-28,9.35,9.73,9.1801,9.68,66210,9.35,9.73,9.1801,9.68,66210,0.0,1.0
2025-05-29,8.81,9.44,8.41,8.59,73572,8.81,9.44,8.41,8.59,73572,0.0,1.0
2025-05-30,8.35,8.675,8.25,8.56,47267,8.35,8.675,8.25,8.56,47267,0.0,1.0
2025-06-02,7.74,8.1758,7.71,8.08,39865,7.74,8.1758,7.71,8.08,39865,0.0,1.0
2025-06-03,7.94,8.0988,7.5262,7.55,19793,7.94,8.0988,7.5262,7.55,19793,0.0,1.0
2025-06-04,8.14,8.31,7.94,7.94,13262,8.14,8.31,7.94,7.94,13262,0.0,1.0
2025-06-05,8.55,8.7592,8.3,8.35,32186,8.55,8.7592,8.3,8.35,32186,0.0,1.0
2025-06-06,9.13,9.18,8.5,8.58,39375,9.13,9.18,8.5,8.58,39375,0.0,1.0
2025-06-09,8.68,9.175,8.4801,8.98,33974,8.68,9.175,8.4801,8.98,33974,0.0,1.0
2025-06-10,9.0,9.2835,8.86,8.9,25390,9.0,9.2835,8.86,8.9,25390,0.0,1.0
2025-06-11,8.72,9.0455,8.72,8.97,21286,8.72,9.0455,8.72,8.97,21286,0.0,1.0
2025-06-12,9.69,9.9499,9.29,9.38,41661,9.69,9.9499,9.29,9.38,41661,0.0,1.0
2025-06-13,9.1,9.62,9.1,9.25,13611,9.1,9.62,9.1,9.25,13611,0.0,1.0
2025-06-16,9.55,9.72,9.0,9.72,17121,9.55,9.72,9.0,9.72,17121,0.0,1.0
2025-06-17,9.47,10.12,9.105,9.89,35081,9.47,10.12,9.105,9.89,35081,0.0,1.0
2025-06-18,9.85,10.0599,9.2,9.5,34153,9.85,10.0599,9.2,9.5,34153,0.0,1.0
2025-06-20,9.4,9.67,9.39,9.67,22359,9.4,9.67,9.39,9.67,22359,0.0,1.0
2025-06-23,8.56,9.69,8.5,8.77,38581,8.56,9.69,8.5,8.77,38581,0.0,1.0
2025-06-24,8.52,9.1916,8.5101,9.11,55727,8.52,9.1916,8.5101,9.11,55727,0.0,1.0
2025-06-25,8.64,8.97,8.5969,8.77,17453,8.64,8.97,8.5969,8.77,17453,0.0,1.0
2025-06-26,9.21,9.3499,9.0113,9.02,21083,9.21,9.3499,9.0113,9.02,21083,0.0,1.0
2025-06-27,8.88,9.35,8.88,9.32,12747,8.88,9.35,8.88,9.32,12747,0.0,1.0
2025-06-30,9.1599,9.4999,9.1599,9.35,10445,9.1599,9.4999,9.1599,9.35,10445,0.0,1.0
2025-07-01,10.49,10.8,9.13,9.33,66195,10.49,10.8,9.13,9.33,66195,0.0,1.0
2025-07-02,10.3,10.53,9.5,10.15,61663,10.3,10.53,9.5,10.15,61663,0.0,1.0
2025-07-03,11.6,11.99,10.55,10.9,29062,11.6,11.99,10.55,10.9,29062,0.0,1.0
2025-07-07,11.01,11.55,11.0,11.51,17060,11.01,11.55,11.0,11.51,17060,0.0,1.0
2025-07-08,10.5975,11.02,10.52,11.01,18642,10.5975,11.02,10.52,11.01,18642,0.0,1.0
2025-07-09,11.0,11.33,10.895,11.15,9228,11.0,11.33,10.895,11.15,9228,0.0,1.0
2025-07-10,10.8339,10.98,10.5286,10.5286,2594,10.8339,10.98,10.5286,10.5286,2594,0.0,1.0
2025-07-11,10.8,11.84,10.73,11.08,3501,10.8,11.84,10.73,11.08,3501,0.0,1.0
2025-07-14,10.22,10.5,10.11,10.5,11334,10.22,10.5,10.11,10.5,11334,0.0,1.0
2025-07-15,10.1645,10.635,9.91,10.43,21292,10.1645,10.635,9.91,10.43,21292,0.0,1.0
2025-07-16,9.7924,9.8999,9.51,9.77,15675,9.7924,9.8999,9.51,9.77,15675,0.0,1.0
2025-07-17,9.71,9.86,9.68,9.85,8341,9.71,9.86,9.68,9.85,8341,0.0,1.0
2025-07-18,10.0,10.3743,9.8,9.8,55376,10.0,10.3743,9.8,9.8,55376,0.0,1.0
2025-07-21,9.5044,9.935,9.38,9.71,14054,9.5044,9.935,9.38,9.71,14054,0.0,1.0
2025-07-22,9.28,9.5,9.1312,9.5,9747,9.28,9.5,9.1312,9.5,9747,0.0,1.0
2025-07-23,9.4684,10.1577,9.4684,9.55,6843,9.4684,10.1577,9.4684,9.55,6843,0.0,1.0
2025-07-24,9.775,10.0,9.6,10.0,4325,9.775,10.0,9.6,10.0,4325,0.0,1.0
2025-07-25,9.4551,10.415,9.405,10.35,60968,9.4551,10.415,9.405,10.35,60968,0.0,1.0
2025-07-28,9.73,10.09,9.73,10.09,13173,9.73,10.09,9.73,10.09,13173,0.0,1.0
2025-07-29,9.8,10.93,9.66,10.93,174622,9.8,10.93,9.66,10.93,174622,0.0,1.0
2025-07-30,9.3963,10.45,9.2,10.19,48671,9.3963,10.45,9.2,10.19,48671,0.0,1.0
2025-07-31,8.51,9.9899,8.51,9.36,25710,8.51,9.9899,8.51,9.36,25710,0.0,1.0
2025-08-01,9.0,9.54,8.8008,9.26,24526,9.0,9.54,8.8008,9.26,24526,0.0,1.0
2025-08-04,8.81,9.5229,8.665,9.35,24740,8.81,9.5229,8.665,9.35,24740,0.0,1.0
2025-08-05,9.72,9.899,9.4,9.73,30978,9.72,9.899,9.4,9.73,30978,0.0,1.0
2025-08-06,9.87,10.0,9.55,10.0,17716,9.87,10.0,9.55,10.0,17716,0.0,1.0
2025-08-07,9.772,10.025,9.77,9.99,22248,9.772,10.025,9.77,9.99,22248,0.0,1.0
2025-08-08,9.82,10.378,9.76,10.23,98148,9.82,10.378,9.76,10.23,98148,0.0,1.0
2025-08-11,9.75,10.0,9.6095,9.99,16993,9.75,10.0,9.6095,9.99,16993,0.0,1.0
2025-08-12,9.81,10.1,9.328,9.328,33877,9.81,10.1,9.328,9.328,33877,0.0,1.0
2025-08-13,9.8,10.0234,9.65,9.87,18919,9.8,10.0234,9.65,9.87,18919,0.0,1.0
2025-08-14,9.82,9.9789,9.81,9.855,2192,9.82,9.9789,9.81,9.855,2192,0.0,1.0
2025-08-15,9.99,10.1577,9.72,10.02,21124,9.99,10.1577,9.72,10.02,21124,0.0,1.0
2025-08-18,10.0,10.26,9.78,10.26,199274,10.0,10.26,9.78,10.26,199274,0.0,1.0
2025-08-19,9.77,10.0,9.77,10.0,33786,9.77,10.0,9.77,10.0,33786,0.0,1.0
2025-08-20,9.8,10.05,9.8,9.9192,12185,9.8,10.05,9.8,9.9192,12185,0.0,1.0
2025-08-21,9.54,10.2,9.54,10.06,24781,9.54,10.2,9.54,10.06,24781,0.0,1.0
2025-08-22,10.0,10.0,9.51,10.0,72265,10.0,10.0,9.51,10.0,72265,0.0,1.0
2025-08-25,9.79,10.07,9.61,9.805,13267,9.79,10.07,9.61,9.805,13267,0.0,1.0
2025-08-26,9.57,9.9999,9.5,9.81,7989,9.57,9.9999,9.5,9.81,7989,0.0,1.0
2025-08-27,9.49,9.7799,9.01,9.01,10084,9.49,9.7799,9.01,9.01,10084,0.0,1.0
2025-08-28,9.5042,10.3419,8.9119,9.09,27790,9.5042,10.3419,8.9119,9.09,27790,0.0,1.0
2025-08-29,9.65,9.835,9.35,9.45,21454,9.65,9.835,9.35,9.45,21454,0.0,1.0
2025-09-02,9.18,9.6253,9.16,9.48,23759,9.18,9.6253,9.16,9.48,23759,0.0,1.0
2025-09-03,9.11,9.44,9.11,9.27,7595,9.11,9.44,9.11,9.27,7595,0.0,1.0
2025-09-04,9.22,9.3187,9.19,9.23,2451,9.22,9.3187,9.19,9.23,2451,0.0,1.0
2025-09-05,8.966,9.37,8.8,8.96,22321,8.966,9.37,8.8,8.96,22321,0.0,1.0
2025-09-08,8.7,8.95,8.7,8.95,15883,8.7,8.95,8.7,8.95,15883,0.0,1.0
2025-09-09,9.4,9.5,8.79,8.79,23670,9.4,9.5,8.79,8.79,23670,0.0,1.0
2025-09-10,9.52,9.54,9.35,9.35,29657,9.52,9.54,9.35,9.35,29657,0.0,1.0
2025-09-11,9.95,10.19,9.6405,9.75,89819,9.95,10.19,9.6405,9.75,89819,0.0,1.0
2025-09-12,9.87,9.87,9.58,9.58,18275,9.87,9.87,9.58,9.58,18275,0.0,1.0
2025-09-15,9.895,10.5,9.7725,9.82,72334,9.895,10.5,9.7725,9.82,72334,0.0,1.0
2025-09-16,9.84,10.12,9.71,9.8,135472,9.84,10.12,9.71,9.8,135472,0.0,1.0
2025-09-17,9.8686,10.0782,9.5,9.6141,12807,9.8686,10.0782,9.5,9.6141,12807,0.0,1.0
2025-09-18,9.5875,9.99,9.55,9.63,16424,9.5875,9.99,9.55,9.63,16424,0.0,1.0
2025-09-19,9.5,9.775,9.5,9.755,7870,9.5,9.775,9.5,9.755,7870,0.0,1.0
2025-09-22,9.5,10.0,9.42,9.42,42698,9.5,10.0,9.42,9.42,42698,0.0,1.0
2025-09-23,9.35,9.63,9.35,9.4,16057,9.35,9.63,9.35,9.4,16057,0.0,1.0
2025-09-24,9.36,9.7757,9.35,9.385,5931,9.36,9.7757,9.35,9.385,5931,0.0,1.0
2025-09-25,8.89,9.6007,8.855,9.48,59258,8.89,9.6007,8.855,9.48,59258,0.0,1.0
2025-09-26,9.16,9.25,8.9,9.07,81001,9.16,9.25,8.9,9.07,81001,0.0,1.0
2025-09-29,9.1433,9.39,9.13,9.2,71493,9.1433,9.39,9.13,9.2,71493,0.0,1.0
2025-09-30,10.0,10.0,9.45,9.61,79023,10.0,10.0,9.45,9.61,79023,0.0,1.0
2025-10-01,10.07,11.25,9.19,10.85,317704,10.07,11.25,9.19,10.85,317704,0.0,1.0
2025-10-02,12.25,12.49,10.64,10.64,104434,12.25,12.49,10.64,10.64,104434,0.0,1.0
2025-10-03,12.9,14.44,12.48,13.48,288789,12.9,14.44,12.48,13.48,288789,0.0,1.0
2025-10-06,13.29,14.115,13.15,13.81,194142,13.29,14.115,13.15,13.81,194142,0.0,1.0
2025-10-07,14.24,15.14,13.77,14.99,207470,14.24,15.14,13.77,14.99,207470,0.0,1.0
2025-10-08,15.88,15.96,15.0,15.86,215955,15.88,15.96,15.0,15.86,215955,0.0,1.0
2025-10-09,15.87,16.98,15.2972,16.98,217689,15.87,16.98,15.2972,16.98,217689,0.0,1.0
2025-10-10,15.0,15.545,14.625,15.51,72373,15.0,15.545,14.625,15.51,72373,0.0,1.0
2025-10-13,16.425,16.9,14.74,14.74,238237,16.425,16.9,14.74,14.74,238237,0.0,1.0
2025-10-14,15.65,15.9525,14.9801,15.35,109945,15.65,15.9525,14.9801,15.35,109945,0.0,1.0
2025-10-15,15.92,16.7453,15.21,15.43,542630,15.92,16.7453,15.21,15.43,542630,0.0,1.0
2025-10-16,17.0,18.0,16.69,17.27,276274,17.0,18.0,16.69,17.27,276274,0.0,1.0
2025-10-17,16.95,17.9,16.6297,17.45,106756,16.95,17.9,16.6297,17.45,106756,0.0,1.0
2025-10-20,16.31,16.75,15.74,15.8,55896,16.31,16.75,15.74,15.8,55896,0.0,1.0
2025-10-21,15.97,16.37,15.8202,16.27,401611,15.97,16.37,15.8202,16.27,401611,0.0,1.0
2025-10-22,15.12,16.035,15.12,15.93,147616,15.12,16.035,15.12,15.93,147616,0.0,1.0
2025-10-23,14.86,15.5,14.805,15.13,136091,14.86,15.5,14.805,15.13,136091,0.0,1.0
2025-10-24,15.41,16.095,14.77,14.99,108264,15.41,16.095,14.77,14.99,108264,0.0,1.0
2025-10-27,15.99,16.945,15.71,16.86,223791,15.99,16.945,15.71,16.86,223791,0.0,1.0
2025-10-28,15.55,16.395,15.34,15.93,110974,15.55,16.395,15.34,15.93,110974,0.0,1.0
2025-10-29,15.21,15.27,13.885,14.37,199797,15.21,15.27,13.885,14.37,199797,0.0,1.0
2025-10-30,14.09,15.0599,14.04,14.65,49874,14.09,15.0599,14.04,14.65,49874,0.0,1.0
2025-10-31,14.64,15.97,14.0,15.34,170979,14.64,15.97,14.0,15.34,170979,0.0,1.0
2025-11-03,14.25,14.58,13.7001,14.36,48574,14.25,14.58,13.7001,14.36,48574,0.0,1.0
2025-11-04,14.36,15.01,14.05,14.05,43924,14.36,15.01,14.05,14.05,43924,0.0,1.0
2025-11-05,14.1,14.77,13.93,14.54,69607,14.1,14.77,13.93,14.54,69607,0.0,1.0
2025-11-06,14.04,15.35,13.79,14.93,84165,14.04,15.35,13.79,14.93,84165,0.0,1.0
2025-11-07,13.97,14.955,13.19,14.85,123254,13.97,14.955,13.19,14.85,123254,0.0,1.0
2025-11-10,13.58,14.24,13.51,14.0,81433,13.58,14.24,13.51,14.0,81433,0.0,1.0
2025-11-11,13.34,14.71,13.15,14.37,151709,13.34,14.71,13.15,14.37,151709,0.0,1.0
2025-11-12,13.77,14.3,13.31,14.04,163443,13.77,14.3,13.31,14.04,163443,0.0,1.0
2025-11-13,13.06,13.76,12.56,13.55,57275,13.06,13.76,12.56,13.55,57275,0.0,1.0
2025-11-14,13.24,13.66,12.98,12.98,18179,13.24,13.66,12.98,12.98,18179,0.0,1.0
2025-11-17,13.48,14.33,13.2,13.2,237379,13.48,14.33,13.2,13.2,237379,0.0,1.0
2025-11-18,13.93,14.0568,13.5,13.5,27317,13.93,14.0568,13.5,13.5,27317,0.0,1.0
2025-11-19,14.3,14.68,13.955,14.53,42242,14.3,14.68,13.955,14.53,42242,0.0,1.0
2025-11-20,13.77,14.64,13.055,14.38,69213,13.77,14.64,13.055,14.38,69213,0.0,1.0
2025-11-21,13.75,13.87,13.03,13.77,80874,13.75,13.87,13.03,13.77,80874,0.0,1.0
2025-11-24,13.38,13.83,13.02,13.7,131148,13.38,13.83,13.02,13.7,131148,0.0,1.0
2025-11-25,12.96,13.75,12.7001,13.46,418640,12.96,13.75,12.7001,13.46,418640,0.0,1.0
2025-11-26,12.905,13.33,12.82,13.0,235787,12.905,13.33,12.82,13.0,235787,0.0,1.0