date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-06,0.608,0.65,0.44,0.5,38960,4377.6,4680.0,3168.0,3600.0,5.41111111111111,0.0,1.0
2014-10-07,0.4857,0.63,0.485,0.512,233408,3497.04,4536.0,3492.0,3686.4,32.4177777777778,0.0,1.0
2014-10-08,0.375,0.489,0.271,0.489,627506,2700.0,3520.8,1951.2,3520.8,87.1536111111111,0.0,1.0
2014-10-09,0.378,0.38,0.276,0.328,493368,2721.6,2736.0,1987.2,2361.6,68.5233333333333,0.0,1.0
2014-10-10,0.3775,0.378,0.35,0.378,113012,2718.0,2721.6,2520.0,2721.6,15.6961111111111,0.0,1.0
2014-10-13,0.35,0.387,0.34,0.3601,220251,2520.0,2786.4,2448.0,2592.72,30.5904166666667,0.0,1.0
2014-10-14,0.35,0.435,0.33,0.36,141327,2520.0,3132.0,2376.0,2592.0,19.62875,0.0,1.0
2014-10-15,0.33,0.385,0.302,0.385,243088,2376.0,2772.0,2174.4,2772.0,33.7622222222222,0.0,1.0
2014-10-16,0.31,0.33,0.292,0.33,233766,2232.0,2376.0,2102.4,2376.0,32.4675,0.0,1.0
2014-10-17,0.34,0.34,0.285,0.285,173278,2448.0,2448.0,2052.0,2052.0,24.0663888888889,0.0,1.0
2014-10-20,0.324,0.339,0.301,0.339,187528,2332.8,2440.8,2167.2,2440.8,26.0455555555556,0.0,1.0
2014-10-21,0.38,0.38,0.312,0.312,207099,2736.0,2736.0,2246.4,2246.4,28.76375,0.0,1.0
2014-10-22,0.37,0.38,0.36,0.38,65480,2664.0,2736.0,2592.0,2736.0,9.09444444444444,0.0,1.0
2014-10-23,0.35,0.37,0.3253,0.37,99418,2520.0,2664.0,2342.16,2664.0,13.8080555555556,0.0,1.0
2014-10-24,0.3121,0.34,0.3102,0.3301,94435,2247.12,2448.0,2233.44,2376.72,13.1159722222222,0.0,1.0
2014-10-27,0.3,0.32,0.2887,0.312,271541,2160.0,2304.0,2078.64,2246.4,37.7140277777778,0.0,1.0
2014-10-28,0.28,0.31,0.2402,0.3,434840,2016.0,2232.0,1729.44,2160.0,60.3944444444444,0.0,1.0
2014-10-29,0.27,0.29,0.26,0.29,66191,1944.0,2088.0,1872.0,2088.0,9.19319444444444,0.0,1.0
2014-10-30,0.28,0.3,0.26,0.26,61270,2016.0,2160.0,1872.0,1872.0,8.50972222222222,0.0,1.0
2014-10-31,0.3,0.3,0.26,0.26,104669,2160.0,2160.0,1872.0,1872.0,14.5373611111111,0.0,1.0
2014-11-03,0.28,0.285,0.252,0.26,87191,2016.0,2052.0,1814.4,1872.0,12.1098611111111,0.0,1.0
2014-11-04,0.272,0.28,0.245,0.2522,155212,1958.4,2016.0,1764.0,1815.84,21.5572222222222,0.0,1.0
2014-11-05,0.26,0.275,0.25,0.25,37021,1872.0,1980.0,1800.0,1800.0,5.14180555555556,0.0,1.0
2014-11-06,0.3098,0.31,0.26,0.301,214175,2230.56,2232.0,1872.0,2167.2,29.7465277777778,0.0,1.0
2014-11-07,0.289,0.305,0.2501,0.305,22366,2080.8,2196.0,1800.72,2196.0,3.10638888888889,0.0,1.0
2014-11-10,0.27,0.29,0.2601,0.28,76509,1944.0,2088.0,1872.72,2016.0,10.62625,0.0,1.0
2014-11-11,0.298,0.3,0.27,0.27,166098,2145.6,2160.0,1944.0,1944.0,23.0691666666667,0.0,1.0
2014-11-12,0.2799,0.298,0.26,0.29,143019,2015.28,2145.6,1872.0,2088.0,19.86375,0.0,1.0
2014-11-13,0.27,0.28,0.26,0.2799,108790,1944.0,2016.0,1872.0,2015.28,15.1097222222222,0.0,1.0
2014-11-14,0.198,0.28,0.1001,0.2675,1123424,1425.6,2016.0,720.719999999999,1926.0,156.031111111111,0.0,1.0
2014-11-17,0.16,0.198,0.1499,0.1775,353869,1152.0,1425.6,1079.28,1278.0,49.1484722222222,0.0,1.0
2014-11-18,0.145,0.165,0.124,0.165,479363,1044.0,1188.0,892.799999999999,1188.0,66.5781944444444,0.0,1.0
2014-11-19,0.179,0.179,0.137,0.138,115270,1288.8,1288.8,986.399999999999,993.599999999999,16.0097222222222,0.0,1.0
2014-11-20,0.176,0.179,0.1425,0.179,13745,1267.2,1288.8,1026.0,1288.8,1.90902777777778,0.0,1.0
2014-11-21,0.175,0.2,0.15,0.15,157505,1260.0,1440.0,1080.0,1080.0,21.8756944444444,0.0,1.0
2014-11-24,0.185,0.199,0.175,0.18,153981,1332.0,1432.8,1260.0,1296.0,21.38625,0.0,1.0
2014-11-25,0.1845,0.1845,0.151,0.176,141901,1328.4,1328.4,1087.2,1267.2,19.7084722222222,0.0,1.0
2014-11-26,0.179,0.189,0.17,0.17,98713,1288.8,1360.8,1224.0,1224.0,13.7101388888889,0.0,1.0
2014-11-28,0.189,0.19,0.179,0.179,7995,1360.8,1368.0,1288.8,1288.8,1.11041666666667,0.0,1.0
2014-12-01,0.189,0.196,0.179,0.179,105264,1360.8,1411.2,1288.8,1288.8,14.62,0.0,1.0
2014-12-02,0.195,0.196,0.1658,0.186,113211,1404.0,1411.2,1193.76,1339.2,15.72375,0.0,1.0
2014-12-03,0.19,0.1945,0.1701,0.1945,27239,1368.0,1400.4,1224.72,1400.4,3.78319444444444,0.0,1.0
2014-12-04,0.1945,0.1945,0.175,0.1945,205434,1400.4,1400.4,1260.0,1400.4,28.5325,0.0,1.0
2014-12-05,0.195,0.195,0.19,0.1945,110145,1404.0,1404.0,1368.0,1400.4,15.2979166666667,0.0,1.0
2014-12-08,0.19,0.195,0.1855,0.19,46394,1368.0,1404.0,1335.6,1368.0,6.44361111111111,0.0,1.0
2014-12-09,0.1699,0.186,0.15755,0.181,84472,1223.28,1339.2,1134.36,1303.2,11.7322222222222,0.0,1.0
2014-12-10,0.186,0.186,0.1501,0.169,147811,1339.2,1339.2,1080.72,1216.8,20.5293055555556,0.0,1.0
2014-12-11,0.16015,0.1849,0.1503,0.1503,74354,1153.08,1331.28,1082.16,1082.16,10.3269444444444,0.0,1.0
2014-12-12,0.16,0.165,0.145,0.1503,104130,1152.0,1188.0,1044.0,1082.16,14.4625,0.0,1.0
2014-12-15,0.16,0.185,0.145,0.1451,102943,1152.0,1332.0,1044.0,1044.72,14.2976388888889,0.0,1.0
2014-12-16,0.15,0.166,0.1456,0.16,47680,1080.0,1195.2,1048.32,1152.0,6.62222222222222,0.0,1.0
2014-12-17,0.1599,0.166,0.136,0.1455,221523,1151.28,1195.2,979.199999999999,1047.6,30.7670833333333,0.0,1.0
2014-12-18,0.1399,0.1599,0.1375,0.1599,186564,1007.28,1151.28,989.999999999999,1151.28,25.9116666666667,0.0,1.0
2014-12-19,0.14,0.15,0.1206,0.139,77163,1008.0,1080.0,868.319999999999,1000.8,10.7170833333333,0.0,1.0
2014-12-22,0.1345,0.14,0.12,0.12,586199,968.399999999999,1008.0,863.999999999999,863.999999999999,81.4165277777779,0.0,1.0
2014-12-23,0.125,0.129,0.1211,0.129,202836,899.999999999999,928.799999999999,871.919999999999,928.799999999999,28.1716666666667,0.0,1.0
2014-12-24,0.124,0.1245,0.1211,0.124,82079,892.799999999999,896.399999999999,871.919999999999,892.799999999999,11.3998611111111,0.0,1.0
2014-12-26,0.124,0.124,0.1211,0.12255,46739,892.799999999999,892.799999999999,871.919999999999,882.359999999999,6.49152777777778,0.0,1.0
2014-12-29,0.1289,0.14,0.1211,0.1211,220877,928.079999999999,1008.0,871.919999999999,871.919999999999,30.6773611111111,0.0,1.0
2014-12-30,0.14495,0.1599,0.1211,0.1211,284833,1043.64,1151.28,871.919999999999,871.919999999999,39.5601388888889,0.0,1.0
2014-12-31,0.174,0.18,0.1411,0.15,83996,1252.8,1296.0,1015.92,1080.0,11.6661111111111,0.0,1.0
2015-01-02,0.174,0.175,0.15,0.175,38509,1252.8,1260.0,1080.0,1260.0,5.34847222222222,0.0,1.0
2015-01-05,0.174,0.174,0.162,0.168,201000,1252.8,1252.8,1166.4,1209.6,27.9166666666667,0.0,1.0
2015-01-06,0.1729,0.174,0.165,0.165,188281,1244.88,1252.8,1188.0,1188.0,26.1501388888889,0.0,1.0
2015-01-07,0.1729,0.1729,0.1601,0.1729,44104,1244.88,1244.88,1152.72,1244.88,6.12555555555555,0.0,1.0
2015-01-08,0.225,0.225,0.17,0.17,327759,1620.0,1620.0,1224.0,1224.0,45.5220833333333,0.0,1.0
2015-01-09,0.22,0.225,0.22,0.22,75988,1584.0,1620.0,1584.0,1584.0,10.5538888888889,0.0,1.0
2015-01-12,0.229,0.23,0.2,0.215,34620,1648.8,1656.0,1440.0,1548.0,4.80833333333333,0.0,1.0
2015-01-13,0.22,0.229,0.2101,0.22,77373,1584.0,1648.8,1512.72,1584.0,10.74625,0.0,1.0
2015-01-14,0.222,0.229,0.21,0.229,232464,1598.4,1648.8,1512.0,1648.8,32.2866666666667,0.0,1.0
2015-01-15,0.2197,0.225,0.2001,0.225,16174,1581.84,1620.0,1440.72,1620.0,2.24638888888889,0.0,1.0
2015-01-16,0.219,0.2198,0.2001,0.2198,28450,1576.8,1582.56,1440.72,1582.56,3.95138888888889,0.0,1.0
2015-01-20,0.22,0.229,0.21,0.219,132275,1584.0,1648.8,1512.0,1576.8,18.3715277777778,0.0,1.0
2015-01-21,0.2,0.22,0.1881,0.22,114080,1440.0,1584.0,1354.32,1584.0,15.8444444444444,0.0,1.0
2015-01-22,0.2,0.21,0.1651,0.2099,28510,1440.0,1512.0,1188.72,1511.28,3.95972222222222,0.0,1.0
2015-01-23,0.1949,0.2,0.187,0.2,56844,1403.28,1440.0,1346.4,1440.0,7.895,0.0,1.0
2015-01-26,0.201,0.22,0.19,0.195,104840,1447.2,1584.0,1368.0,1404.0,14.5611111111111,0.0,1.0
2015-01-27,0.215,0.215,0.2,0.2,181805,1548.0,1548.0,1440.0,1440.0,25.2506944444444,0.0,1.0
2015-01-28,0.19,0.215,0.19,0.215,31753,1368.0,1548.0,1368.0,1548.0,4.41013888888889,0.0,1.0
2015-01-29,0.18,0.19,0.1729,0.19,24960,1296.0,1368.0,1244.88,1368.0,3.46666666666667,0.0,1.0
2015-01-30,0.1999,0.2,0.1729,0.2,17178,1439.28,1440.0,1244.88,1440.0,2.38583333333333,0.0,1.0
2015-02-02,0.2,0.2,0.1729,0.2,10900,1440.0,1440.0,1244.88,1440.0,1.51388888888889,0.0,1.0
2015-02-03,0.2,0.2,0.17285,0.2,27294,1440.0,1440.0,1244.52,1440.0,3.79083333333333,0.0,1.0
2015-02-04,0.18,0.2,0.1751,0.1751,35168,1296.0,1440.0,1260.72,1260.72,4.88444444444444,0.0,1.0
2015-02-05,0.195,0.2,0.18,0.18,64334,1404.0,1440.0,1296.0,1296.0,8.93527777777778,0.0,1.0
2015-02-06,0.1949,0.195,0.185,0.195,20301,1403.28,1404.0,1332.0,1404.0,2.81958333333333,0.0,1.0
2015-02-09,0.1949,0.195,0.1949,0.1949,101361,1403.28,1404.0,1403.28,1403.28,14.0779166666667,0.0,1.0
2015-02-10,0.19,0.195,0.181,0.1876,66372,1368.0,1404.0,1303.2,1350.72,9.21833333333333,0.0,1.0
2015-02-11,0.19,0.19,0.181,0.19,9600,1368.0,1368.0,1303.2,1368.0,1.33333333333333,0.0,1.0
2015-02-12,0.1949,0.1949,0.1751,0.181,27896,1403.28,1403.28,1260.72,1303.2,3.87444444444444,0.0,1.0
2015-02-13,0.1945,0.1945,0.1759,0.1759,18100,1400.4,1400.4,1266.48,1266.48,2.51388888888889,0.0,1.0
2015-02-17,0.18,0.1825,0.1642,0.165,62145,1296.0,1314.0,1182.24,1188.0,8.63125,0.0,1.0
2015-02-18,0.1845,0.185,0.1748,0.18,13349,1328.4,1332.0,1258.56,1296.0,1.85402777777778,0.0,1.0
2015-02-19,0.1845,0.1845,0.1652,0.1845,62878,1328.4,1328.4,1189.44,1328.4,8.73305555555556,0.0,1.0
2015-02-20,0.19,0.19,0.1664,0.1664,65291,1368.0,1368.0,1198.08,1198.08,9.06819444444444,0.0,1.0
2015-02-23,0.195,0.195,0.18005,0.19,53283,1404.0,1404.0,1296.36,1368.0,7.40041666666667,0.0,1.0
2015-02-24,0.1715,0.18355,0.1663,0.18355,97013,1234.8,1321.56,1197.36,1321.56,13.4740277777778,0.0,1.0
2015-02-25,0.18,0.18,0.1663,0.172,78134,1296.0,1296.0,1197.36,1238.4,10.8519444444444,0.0,1.0
2015-02-26,0.195,0.196,0.18,0.18,53928,1404.0,1411.2,1296.0,1296.0,7.49,0.0,1.0
2015-02-27,0.19,0.195,0.181,0.195,211653,1368.0,1404.0,1303.2,1404.0,29.39625,0.0,1.0
2015-03-02,0.18,0.19,0.1775,0.19,52112,1296.0,1368.0,1278.0,1368.0,7.23777777777778,0.0,1.0
2015-03-03,0.17,0.18,0.17,0.17875,33276,1224.0,1296.0,1224.0,1287.0,4.62166666666667,0.0,1.0
2015-03-04,0.18,0.21,0.1713,0.18,161402,1296.0,1512.0,1233.36,1296.0,22.4169444444444,0.0,1.0
2015-03-05,0.1799,0.18,0.17495,0.18,13549,1295.28,1296.0,1259.64,1296.0,1.88180555555556,0.0,1.0
2015-03-06,0.19,0.19,0.175,0.17745,24805,1368.0,1368.0,1260.0,1277.64,3.44513888888889,0.0,1.0
2015-03-09,0.18,0.19,0.17,0.19,36051,1296.0,1368.0,1224.0,1368.0,5.00708333333333,0.0,1.0
2015-03-10,0.18,0.18,0.175,0.175,22900,1296.0,1296.0,1260.0,1260.0,3.18055555555556,0.0,1.0
2015-03-11,0.215,0.215,0.1775,0.1775,96356,1548.0,1548.0,1278.0,1278.0,13.3827777777778,0.0,1.0
2015-03-12,0.21,0.21,0.1751,0.21,51333,1512.0,1512.0,1260.72,1512.0,7.12958333333333,0.0,1.0
2015-03-13,0.2,0.2,0.1851,0.2,8940,1440.0,1440.0,1332.72,1440.0,1.24166666666667,0.0,1.0
2015-03-16,0.1851,0.2,0.1851,0.2,14544,1332.72,1440.0,1332.72,1440.0,2.02,0.0,1.0
2015-03-17,0.2,0.2,0.185,0.1851,34100,1440.0,1440.0,1332.0,1332.72,4.73611111111111,0.0,1.0
2015-03-18,0.19,0.2,0.19,0.19,21364,1368.0,1440.0,1368.0,1368.0,2.96722222222222,0.0,1.0
2015-03-19,0.19,0.19,0.17,0.17,26018,1368.0,1368.0,1224.0,1224.0,3.61361111111111,0.0,1.0
2015-03-20,0.19,0.19,0.1701,0.1701,4680,1368.0,1368.0,1224.72,1224.72,0.65,0.0,1.0
2015-03-23,0.18,0.2,0.1706,0.1885,17200,1296.0,1440.0,1228.32,1357.2,2.38888888888889,0.0,1.0
2015-03-24,0.2,0.2,0.18,0.18,89328,1440.0,1440.0,1296.0,1296.0,12.4066666666667,0.0,1.0
2015-03-25,0.2,0.2,0.1861,0.2,62811,1440.0,1440.0,1339.92,1440.0,8.72375,0.0,1.0
2015-03-26,0.2,0.2,0.1869,0.1869,14450,1440.0,1440.0,1345.68,1345.68,2.00694444444444,0.0,1.0
2015-03-27,0.21,0.21,0.1975,0.2,45141,1512.0,1512.0,1422.0,1440.0,6.26958333333333,0.0,1.0
2015-03-30,0.2195,0.2195,0.21,0.213,28000,1580.4,1580.4,1512.0,1533.6,3.88888888888889,0.0,1.0
2015-03-31,0.265,0.275,0.2195,0.2195,216731,1908.0,1980.0,1580.4,1580.4,30.1015277777778,0.0,1.0
2015-04-01,0.28,0.28,0.25,0.265,161104,2016.0,2016.0,1800.0,1908.0,22.3755555555556,0.0,1.0
2015-04-02,0.295,0.3,0.275,0.28,204648,2124.0,2160.0,1980.0,2016.0,28.4233333333333,0.0,1.0
2015-04-06,0.31,0.315,0.29,0.2949,85090,2232.0,2268.0,2088.0,2123.28,11.8180555555556,0.0,1.0
2015-04-07,0.375,0.38,0.33,0.33,114317,2700.0,2736.0,2376.0,2376.0,15.8773611111111,0.0,1.0
2015-04-08,0.43,0.53,0.34,0.391,818958,3096.0,3816.0,2448.0,2815.2,113.744166666667,0.0,1.0
2015-04-09,0.45,0.45,0.4,0.4105,351342,3240.0,3240.0,2880.0,2955.6,48.7975,0.0,1.0
2015-04-10,0.45,0.498,0.43,0.4765,414478,3240.0,3585.6,3096.0,3430.8,57.5663888888889,0.0,1.0
2015-04-13,0.43,0.49,0.421,0.49,181684,3096.0,3528.0,3031.2,3528.0,25.2338888888889,0.0,1.0
2015-04-14,0.395,0.4651,0.36,0.4651,374352,2844.0,3348.72,2592.0,3348.72,51.9933333333333,0.0,1.0
2015-04-15,0.32,0.4,0.174,0.39,706623,2304.0,2880.0,1252.8,2808.0,98.1420833333333,0.0,1.0
2015-04-16,0.349,0.39,0.322,0.348,198467,2512.8,2808.0,2318.4,2505.6,27.5648611111111,0.0,1.0
2015-04-17,0.42,0.439,0.35,0.35,313188,3024.0,3160.8,2520.0,2520.0,43.4983333333333,0.0,1.0
2015-04-20,0.3995,0.43,0.388,0.4255,67991,2876.4,3096.0,2793.6,3063.6,9.44319444444444,0.0,1.0
2015-04-21,0.38775,0.42,0.3855,0.3995,168987,2791.8,3024.0,2775.6,2876.4,23.4704166666667,0.0,1.0
2015-04-22,0.38,0.3855,0.36,0.3855,85804,2736.0,2775.6,2592.0,2775.6,11.9172222222222,0.0,1.0
2015-04-23,0.39,0.39,0.36,0.379,56450,2808.0,2808.0,2592.0,2728.8,7.84027777777778,0.0,1.0
2015-04-24,0.4,0.4,0.37,0.37,100488,2880.0,2880.0,2664.0,2664.0,13.9566666666667,0.0,1.0
2015-04-27,0.39,0.4075,0.37,0.4,70133,2808.0,2934.0,2664.0,2880.0,9.74069444444445,0.0,1.0
2015-04-28,0.38,0.3895,0.355,0.37,93420,2736.0,2804.4,2556.0,2664.0,12.975,0.0,1.0
2015-04-29,0.375,0.39,0.355,0.38,87941,2700.0,2808.0,2556.0,2736.0,12.2140277777778,0.0,1.0
2015-04-30,0.37,0.375,0.35,0.375,96874,2664.0,2700.0,2520.0,2700.0,13.4547222222222,0.0,1.0
2015-05-01,0.35,0.36,0.33,0.35,65670,2520.0,2592.0,2376.0,2520.0,9.12083333333333,0.0,1.0
2015-05-04,0.357,0.3575,0.3311,0.34,71202,2570.4,2574.0,2383.92,2448.0,9.88916666666667,0.0,1.0
2015-05-05,0.3201,0.35,0.3201,0.34,20500,2304.72,2520.0,2304.72,2448.0,2.84722222222222,0.0,1.0
2015-05-06,0.3699,0.39,0.25,0.3,141860,2663.28,2808.0,1800.0,2160.0,19.7027777777778,0.0,1.0
2015-05-07,0.38,0.3999,0.3689,0.3689,40457,2736.0,2879.28,2656.08,2656.08,5.61902777777778,0.0,1.0
2015-05-08,0.39,0.39,0.34,0.37,179853,2808.0,2808.0,2448.0,2664.0,24.9795833333333,0.0,1.0
2015-05-11,0.392,0.43,0.3501,0.395,276352,2822.4,3096.0,2520.72,2844.0,38.3822222222222,0.0,1.0
2015-05-12,0.39,0.395,0.37,0.39,84204,2808.0,2844.0,2664.0,2808.0,11.695,0.0,1.0
2015-05-13,0.35,0.395,0.3305,0.395,427389,2520.0,2844.0,2379.6,2844.0,59.3595833333333,0.0,1.0
2015-05-14,0.3925,0.43,0.36,0.37,370754,2826.0,3096.0,2592.0,2664.0,51.4936111111111,0.0,1.0
2015-05-15,0.38,0.4,0.36,0.4,335113,2736.0,2880.0,2592.0,2880.0,46.5434722222222,0.0,1.0
2015-05-18,0.35,0.37,0.335,0.36,291692,2520.0,2664.0,2412.0,2592.0,40.5127777777778,0.0,1.0
2015-05-19,0.3348,0.36,0.332,0.35,88479,2410.56,2592.0,2390.4,2520.0,12.28875,0.0,1.0
2015-05-20,0.348,0.35,0.3302,0.3302,43720,2505.6,2520.0,2377.44,2377.44,6.07222222222222,0.0,1.0
2015-05-21,0.332,0.345,0.33,0.345,163186,2390.4,2484.0,2376.0,2484.0,22.6647222222222,0.0,1.0
2015-05-22,0.35,0.36,0.3,0.33,190320,2520.0,2592.0,2160.0,2376.0,26.4333333333333,0.0,1.0
2015-05-26,0.322,0.36,0.3,0.34,53245,2318.4,2592.0,2160.0,2448.0,7.39513888888889,0.0,1.0
2015-05-27,0.34,0.34,0.316,0.328,277604,2448.0,2448.0,2275.2,2361.6,38.5561111111111,0.0,1.0
2015-05-28,0.335,0.35,0.319,0.35,212489,2412.0,2520.0,2296.8,2520.0,29.5123611111111,0.0,1.0
2015-05-29,0.35,0.35,0.31,0.33,166900,2520.0,2520.0,2232.0,2376.0,23.1805555555556,0.0,1.0
2015-06-01,0.34,0.351,0.327,0.35,107584,2448.0,2527.2,2354.4,2520.0,14.9422222222222,0.0,1.0
2015-06-02,0.3399,0.35,0.327,0.35,107574,2447.28,2520.0,2354.4,2520.0,14.9408333333333,0.0,1.0
2015-06-03,0.327,0.3499,0.327,0.34,62576,2354.4,2519.28,2354.4,2448.0,8.69111111111111,0.0,1.0
2015-06-04,0.33,0.33,0.33,0.33,27024,2376.0,2376.0,2376.0,2376.0,3.75333333333333,0.0,1.0
2015-06-05,0.3145,0.33,0.3145,0.33,192128,2264.4,2376.0,2264.4,2376.0,26.6844444444444,0.0,1.0
2015-06-08,0.37,0.37,0.312,0.329,285787,2664.0,2664.0,2246.4,2368.8,39.6926388888889,0.0,1.0
2015-06-09,0.35,0.37,0.3401,0.37,96948,2520.0,2664.0,2448.72,2664.0,13.465,0.0,1.0
2015-06-10,0.36,0.36,0.355,0.36,20871,2592.0,2592.0,2556.0,2592.0,2.89875,0.0,1.0
2015-06-11,0.35,0.36,0.325,0.36,55727,2520.0,2592.0,2340.0,2592.0,7.73986111111111,0.0,1.0
2015-06-12,0.35,0.35,0.34,0.35,9191,2520.0,2520.0,2448.0,2520.0,1.27652777777778,0.0,1.0
2015-06-15,0.359,0.36,0.32515,0.32515,82705,2584.8,2592.0,2341.08,2341.08,11.4868055555556,0.0,1.0
2015-06-16,0.325,0.359,0.325,0.34,180169,2340.0,2584.8,2340.0,2448.0,25.0234722222222,0.0,1.0
2015-06-17,0.3497,0.359,0.325,0.34,64472,2517.84,2584.8,2340.0,2448.0,8.95444444444444,0.0,1.0
2015-06-18,0.3495,0.3495,0.3221,0.331,86547,2516.4,2516.4,2319.12,2383.2,12.0204166666667,0.0,1.0
2015-06-19,0.3397,0.3496,0.32,0.3496,60715,2445.84,2517.12,2304.0,2517.12,8.43263888888889,0.0,1.0
2015-06-22,0.3368,0.3398,0.32,0.3398,9385,2424.96,2446.56,2304.0,2446.56,1.30347222222222,0.0,1.0
2015-06-23,0.35,0.361,0.32,0.3369,94405,2520.0,2599.2,2304.0,2425.68,13.1118055555556,0.0,1.0
2015-06-24,0.3598,0.3598,0.3201,0.345,92721,2590.56,2590.56,2304.72,2484.0,12.8779166666667,0.0,1.0
2015-06-25,0.37,0.37,0.322,0.3463,344849,2664.0,2664.0,2318.4,2493.36,47.8956944444444,0.0,1.0
2015-06-26,0.37,0.37,0.33,0.36,114898,2664.0,2664.0,2376.0,2592.0,15.9580555555556,0.0,1.0
2015-06-29,0.3566,0.37,0.33,0.37,83835,2567.52,2664.0,2376.0,2664.0,11.64375,0.0,1.0
2015-06-30,0.37,0.37,0.37,0.37,250,2664.0,2664.0,2664.0,2664.0,0.0347222222222222,0.0,1.0
2015-07-01,0.37,0.37,0.3306,0.3306,41202,2664.0,2664.0,2380.32,2380.32,5.7225,0.0,1.0
2015-07-02,0.37,0.37,0.33595,0.33595,15047,2664.0,2664.0,2418.84,2418.84,2.08986111111111,0.0,1.0
2015-07-06,0.36,0.387,0.342,0.37,91568,2592.0,2786.4,2462.4,2664.0,12.7177777777778,0.0,1.0
2015-07-07,0.36,0.377,0.355,0.36,37763,2592.0,2714.4,2556.0,2592.0,5.24486111111111,0.0,1.0
2015-07-08,0.36,0.3869,0.35,0.35,77194,2592.0,2785.68,2520.0,2520.0,10.7213888888889,0.0,1.0
2015-07-09,0.345,0.36,0.33,0.36,57035,2484.0,2592.0,2376.0,2592.0,7.92152777777778,0.0,1.0
2015-07-10,0.34,0.345,0.3275,0.34,35009,2448.0,2484.0,2358.0,2448.0,4.86236111111111,0.0,1.0
2015-07-13,0.3398,0.345,0.325,0.345,90102,2446.56,2484.0,2340.0,2484.0,12.5141666666667,0.0,1.0
2015-07-14,0.3398,0.34,0.311,0.325,107642,2446.56,2448.0,2239.2,2340.0,14.9502777777778,0.0,1.0
2015-07-15,0.3275,0.33,0.31,0.33,3448,2358.0,2376.0,2232.0,2376.0,0.478888888888889,0.0,1.0
2015-07-16,0.33,0.33,0.3275,0.3275,1051,2376.0,2376.0,2358.0,2358.0,0.145972222222222,0.0,1.0
2015-07-17,0.34,0.35,0.31,0.325,106877,2448.0,2520.0,2232.0,2340.0,14.8440277777778,0.0,1.0
2015-07-20,0.33,0.36,0.3101,0.3101,54780,2376.0,2592.0,2232.72,2232.72,7.60833333333333,0.0,1.0
2015-07-21,0.33,0.33,0.31,0.31,33504,2376.0,2376.0,2232.0,2232.0,4.65333333333333,0.0,1.0
2015-07-22,0.33,0.33,0.3106,0.33,81331,2376.0,2376.0,2236.32,2376.0,11.2959722222222,0.0,1.0
2015-07-23,0.34,0.34,0.32,0.321,59595,2448.0,2448.0,2304.0,2311.2,8.27708333333333,0.0,1.0
2015-07-24,0.33,0.34,0.3,0.31,179570,2376.0,2448.0,2160.0,2232.0,24.9402777777778,0.0,1.0
2015-07-27,0.31,0.33,0.3,0.33,14659,2232.0,2376.0,2160.0,2376.0,2.03597222222222,0.0,1.0
2015-07-28,0.292,0.298,0.27,0.29,62343,2102.4,2145.6,1944.0,2088.0,8.65875,0.0,1.0
2015-07-29,0.3,0.3,0.2702,0.29,111850,2160.0,2160.0,1945.44,2088.0,15.5347222222222,0.0,1.0
2015-07-30,0.31,0.31,0.285,0.285,41680,2232.0,2232.0,2052.0,2052.0,5.78888888888889,0.0,1.0
2015-07-31,0.32,0.32,0.301,0.31,26102,2304.0,2304.0,2167.2,2232.0,3.62527777777778,0.0,1.0
2015-08-03,0.31,0.31,0.2902,0.31,26400,2232.0,2232.0,2089.44,2232.0,3.66666666666667,0.0,1.0
2015-08-04,0.31,0.31,0.271,0.31,84350,2232.0,2232.0,1951.2,2232.0,11.7152777777778,0.0,1.0
2015-08-05,0.3101,0.33,0.3,0.32,44000,2232.72,2376.0,2160.0,2304.0,6.11111111111111,0.0,1.0
2015-08-06,0.345,0.348,0.33,0.348,92874,2484.0,2505.6,2376.0,2505.6,12.8991666666667,0.0,1.0
2015-08-07,0.3395,0.35,0.33,0.348,47194,2444.4,2520.0,2376.0,2505.6,6.55472222222222,0.0,1.0
2015-08-10,0.33,0.35,0.31,0.345,135940,2376.0,2520.0,2232.0,2484.0,18.8805555555556,0.0,1.0
2015-08-11,0.345,0.35,0.335,0.35,51191,2484.0,2520.0,2412.0,2520.0,7.10986111111111,0.0,1.0
2015-08-12,0.345,0.36,0.335,0.335,93655,2484.0,2592.0,2412.0,2412.0,13.0076388888889,0.0,1.0
2015-08-13,0.345,0.355,0.335,0.355,64900,2484.0,2556.0,2412.0,2556.0,9.01388888888889,0.0,1.0
2015-08-14,0.315,0.35,0.2802,0.35,101322,2268.0,2520.0,2017.44,2520.0,14.0725,0.0,1.0
2015-08-17,0.3169,0.34,0.29,0.33,75470,2281.68,2448.0,2088.0,2376.0,10.4819444444444,0.0,1.0
2015-08-18,0.339,0.34,0.30235,0.34,37086,2440.8,2448.0,2176.92,2448.0,5.15083333333333,0.0,1.0
2015-08-19,0.339,0.339,0.314,0.339,22350,2440.8,2440.8,2260.8,2440.8,3.10416666666667,0.0,1.0
2015-08-20,0.338,0.339,0.314,0.338,33195,2433.6,2440.8,2260.8,2433.6,4.61041666666667,0.0,1.0
2015-08-21,0.33,0.338,0.3,0.32,45300,2376.0,2433.6,2160.0,2304.0,6.29166666666667,0.0,1.0
2015-08-24,0.3145,0.32,0.251,0.32,56000,2264.4,2304.0,1807.2,2304.0,7.77777777777778,0.0,1.0
2015-08-25,0.3,0.325,0.3,0.3145,129978,2160.0,2340.0,2160.0,2264.4,18.0525,0.0,1.0
2015-08-26,0.31,0.32,0.3,0.32,8640,2232.0,2304.0,2160.0,2304.0,1.2,0.0,1.0
2015-08-27,0.325,0.325,0.3,0.3,5950,2340.0,2340.0,2160.0,2160.0,0.826388888888889,0.0,1.0
2015-08-28,0.31,0.31,0.305,0.305,4100,2232.0,2232.0,2196.0,2196.0,0.569444444444444,0.0,1.0
2015-08-31,0.349,0.349,0.31,0.325,39264,2512.8,2512.8,2232.0,2340.0,5.45333333333333,0.0,1.0
2015-09-01,0.34,0.349,0.32205,0.32205,3739,2448.0,2512.8,2318.76,2318.76,0.519305555555556,0.0,1.0
2015-09-02,0.34,0.34,0.322,0.331,10500,2448.0,2448.0,2318.4,2383.2,1.45833333333333,0.0,1.0
2015-09-03,0.338,0.34,0.3101,0.322,28772,2433.6,2448.0,2232.72,2318.4,3.99611111111111,0.0,1.0
2015-09-04,0.33,0.338,0.3101,0.3101,8000,2376.0,2433.6,2232.72,2232.72,1.11111111111111,0.0,1.0
2015-09-08,0.338,0.338,0.3101,0.33,52743,2433.6,2433.6,2232.72,2376.0,7.32541666666667,0.0,1.0
2015-09-09,0.3,0.34,0.3,0.324,64600,2160.0,2448.0,2160.0,2332.8,8.97222222222222,0.0,1.0
2015-09-10,0.31,0.32,0.3001,0.32,30010,2232.0,2304.0,2160.72,2304.0,4.16805555555556,0.0,1.0
2015-09-11,0.31,0.31,0.3001,0.31,26637,2232.0,2232.0,2160.72,2232.0,3.69958333333333,0.0,1.0
2015-09-14,0.315,0.315,0.3005,0.315,11400,2268.0,2268.0,2163.6,2268.0,1.58333333333333,0.0,1.0
2015-09-15,0.31,0.315,0.3005,0.315,18900,2232.0,2268.0,2163.6,2268.0,2.625,0.0,1.0
2015-09-16,0.32,0.32,0.301,0.32,6300,2304.0,2304.0,2167.2,2304.0,0.875,0.0,1.0
2015-09-17,0.32,0.32,0.3011,0.32,15390,2304.0,2304.0,2167.92,2304.0,2.1375,0.0,1.0
2015-09-18,0.32,0.32,0.301,0.32,14250,2304.0,2304.0,2167.2,2304.0,1.97916666666667,0.0,1.0
2015-09-21,0.32,0.32,0.301,0.31375,33475,2304.0,2304.0,2167.2,2259.0,4.64930555555556,0.0,1.0
2015-09-22,0.32,0.32,0.3005,0.301,44022,2304.0,2304.0,2163.6,2167.2,6.11416666666667,0.0,1.0
2015-09-23,0.3105,0.3105,0.301,0.3105,16000,2235.6,2235.6,2167.2,2235.6,2.22222222222222,0.0,1.0
2015-09-24,0.32,0.32,0.31,0.31,20275,2304.0,2304.0,2232.0,2232.0,2.81597222222222,0.0,1.0
2015-09-25,0.32,0.32,0.315,0.315,8825,2304.0,2304.0,2268.0,2268.0,1.22569444444444,0.0,1.0
2015-09-28,0.32,0.32,0.31,0.32,18894,2304.0,2304.0,2232.0,2304.0,2.62416666666667,0.0,1.0
2015-09-29,0.32,0.32,0.302,0.302,26381,2304.0,2304.0,2174.4,2174.4,3.66402777777778,0.0,1.0
2015-09-30,0.32,0.32,0.302,0.31,16200,2304.0,2304.0,2174.4,2232.0,2.25,0.0,1.0
2015-10-01,0.32,0.32,0.31,0.31,1590,2304.0,2304.0,2232.0,2232.0,0.220833333333333,0.0,1.0
2015-10-02,0.32,0.32,0.31,0.31,1405,2304.0,2304.0,2232.0,2232.0,0.195138888888889,0.0,1.0
2015-10-05,0.32,0.32,0.305,0.31,41847,2304.0,2304.0,2196.0,2232.0,5.81208333333333,0.0,1.0
2015-10-06,0.34,0.34,0.315,0.315,79015,2448.0,2448.0,2268.0,2268.0,10.9743055555556,0.0,1.0
2015-10-07,0.302,0.34,0.302,0.34,80315,2174.4,2448.0,2174.4,2448.0,11.1548611111111,0.0,1.0
2015-10-08,0.3149,0.32,0.301,0.32,95044,2267.28,2304.0,2167.2,2304.0,13.2005555555556,0.0,1.0
2015-10-09,0.31,0.31,0.3,0.3,65664,2232.0,2232.0,2160.0,2160.0,9.12,0.0,1.0
2015-10-12,0.33,0.33,0.265,0.265,183406,2376.0,2376.0,1908.0,1908.0,25.4730555555556,0.0,1.0
2015-10-13,0.32,0.34,0.3,0.3349,617107,2304.0,2448.0,2160.0,2411.28,85.7093055555556,0.0,1.0
2015-10-14,0.325,0.338,0.32,0.32,69500,2340.0,2433.6,2304.0,2304.0,9.65277777777778,0.0,1.0
2015-10-15,0.335,0.339,0.33,0.338,28200,2412.0,2440.8,2376.0,2433.6,3.91666666666667,0.0,1.0
2015-10-16,0.339,0.339,0.32,0.335,100100,2440.8,2440.8,2304.0,2412.0,13.9027777777778,0.0,1.0
2015-10-19,0.339,0.339,0.335,0.339,39614,2440.8,2440.8,2412.0,2440.8,5.50194444444444,0.0,1.0
2015-10-20,0.333,0.339,0.333,0.339,63868,2397.6,2440.8,2397.6,2440.8,8.87055555555555,0.0,1.0
2015-10-21,0.35,0.35,0.337,0.339,422699,2520.0,2520.0,2426.4,2440.8,58.7081944444444,0.0,1.0
2015-10-22,0.35,0.355,0.33,0.33,134050,2520.0,2556.0,2376.0,2376.0,18.6180555555556,0.0,1.0
2015-10-23,0.39,0.39,0.355,0.355,89881,2808.0,2808.0,2556.0,2556.0,12.4834722222222,0.0,1.0
2015-10-26,0.37,0.39,0.365,0.39,74781,2664.0,2808.0,2628.0,2808.0,10.38625,0.0,1.0
2015-10-27,0.3899,0.39,0.36,0.37,98821,2807.28,2808.0,2592.0,2664.0,13.7251388888889,0.0,1.0
2015-10-28,0.38,0.39,0.375,0.39,48449,2736.0,2808.0,2700.0,2808.0,6.72902777777778,0.0,1.0
2015-10-29,0.38,0.385,0.37,0.375,32512,2736.0,2772.0,2664.0,2700.0,4.51555555555556,0.0,1.0
2015-10-30,0.38,0.38,0.375,0.3775,7300,2736.0,2736.0,2700.0,2718.0,1.01388888888889,0.0,1.0
2015-11-02,0.3726,0.375,0.37,0.375,62968,2682.72,2700.0,2664.0,2700.0,8.74555555555555,0.0,1.0
2015-11-03,0.34,0.371,0.3,0.371,171939,2448.0,2671.2,2160.0,2671.2,23.8804166666667,0.0,1.0
2015-11-04,0.33,0.33,0.3,0.3105,113188,2376.0,2376.0,2160.0,2235.6,15.7205555555556,0.0,1.0
2015-11-05,0.375,0.385,0.31,0.34,155954,2700.0,2772.0,2232.0,2448.0,21.6602777777778,0.0,1.0
2015-11-06,0.3811,0.385,0.36602,0.375,137636,2743.92,2772.0,2635.344,2700.0,19.1161111111111,0.0,1.0
2015-11-09,0.3749,0.383,0.34,0.3811,55742,2699.28,2757.6,2448.0,2743.92,7.74194444444444,0.0,1.0
2015-11-10,0.382,0.385,0.34,0.34,113347,2750.4,2772.0,2448.0,2448.0,15.7426388888889,0.0,1.0
2015-11-11,0.387,0.39,0.3805,0.39,41952,2786.4,2808.0,2739.6,2808.0,5.82666666666667,0.0,1.0
2015-11-12,0.37,0.387,0.351,0.387,34165,2664.0,2786.4,2527.2,2786.4,4.74513888888889,0.0,1.0
2015-11-13,0.35,0.37,0.34,0.3605,81641,2520.0,2664.0,2448.0,2595.6,11.3390277777778,0.0,1.0
2015-11-16,0.3699,0.387,0.33,0.37,98527,2663.28,2786.4,2376.0,2664.0,13.6843055555556,0.0,1.0
2015-11-17,0.3599,0.3599,0.325,0.34,104902,2591.28,2591.28,2340.0,2448.0,14.5697222222222,0.0,1.0
2015-11-18,0.37,0.38,0.35,0.38,24760,2664.0,2736.0,2520.0,2736.0,3.43888888888889,0.0,1.0
2015-11-19,0.38,0.387,0.37,0.37,60490,2736.0,2786.4,2664.0,2664.0,8.40138888888889,0.0,1.0
2015-11-20,0.387,0.387,0.37,0.38,108272,2786.4,2786.4,2664.0,2736.0,15.0377777777778,0.0,1.0
2015-11-23,0.35,0.39,0.3311,0.387,242003,2520.0,2808.0,2383.92,2786.4,33.6115277777778,0.0,1.0
2015-11-24,0.3685,0.3899,0.35,0.3898,20845,2653.2,2807.28,2520.0,2806.56,2.89513888888889,0.0,1.0
2015-11-25,0.37,0.37,0.357,0.3685,67550,2664.0,2664.0,2570.4,2653.2,9.38194444444444,0.0,1.0
2015-11-27,0.359,0.37,0.357,0.37,2852,2584.8,2664.0,2570.4,2664.0,0.396111111111111,0.0,1.0
2015-11-30,0.369,0.37,0.36,0.37,18080,2656.8,2664.0,2592.0,2664.0,2.51111111111111,0.0,1.0
2015-12-01,0.369,0.37,0.36,0.369,15960,2656.8,2664.0,2592.0,2656.8,2.21666666666667,0.0,1.0
2015-12-02,0.357,0.379,0.34,0.379,140883,2570.4,2728.8,2448.0,2728.8,19.5670833333333,0.0,1.0
2015-12-03,0.37,0.39,0.357,0.357,72221,2664.0,2808.0,2570.4,2570.4,10.0306944444444,0.0,1.0
2015-12-04,0.3799,0.39,0.355,0.39,89827,2735.28,2808.0,2556.0,2808.0,12.4759722222222,0.0,1.0
2015-12-07,0.385,0.3899,0.3571,0.38,24736,2772.0,2807.28,2571.12,2736.0,3.43555555555556,0.0,1.0
2015-12-08,0.35806,0.3899,0.3501,0.3899,62120,2578.032,2807.28,2520.72,2807.28,8.62777777777778,0.0,1.0
2015-12-09,0.3797,0.39,0.35,0.39,132441,2733.84,2808.0,2520.0,2808.0,18.3945833333333,0.0,1.0
2015-12-10,0.41,0.41,0.3553,0.3899,229069,2952.0,2952.0,2558.16,2807.28,31.8151388888889,0.0,1.0
2015-12-11,0.47,0.47,0.4,0.41,151490,3384.0,3384.0,2880.0,2952.0,21.0402777777778,0.0,1.0
2015-12-14,0.54,0.57,0.47,0.473,857273,3888.0,4104.0,3384.0,3405.6,119.065694444444,0.0,1.0
2015-12-15,0.474,0.545,0.4302,0.545,413245,3412.8,3924.0,3097.44,3924.0,57.3951388888889,0.0,1.0
2015-12-16,0.45,0.49,0.4326,0.475,323947,3240.0,3528.0,3114.72,3420.0,44.9926388888889,0.0,1.0
2015-12-17,0.42,0.453,0.395,0.45,211840,3024.0,3261.6,2844.0,3240.0,29.4222222222222,0.0,1.0
2015-12-18,0.44,0.44,0.38,0.42,190599,3168.0,3168.0,2736.0,3024.0,26.4720833333333,0.0,1.0
2015-12-21,0.53,0.53,0.39,0.44,383274,3816.0,3816.0,2808.0,3168.0,53.2325,0.0,1.0
2015-12-22,0.48,0.64861,0.45,0.599,1296115,3456.0,4669.992,3240.0,4312.8,180.015972222222,0.0,1.0
2015-12-23,0.47,0.51,0.445,0.487,353062,3384.0,3672.0,3204.0,3506.4,49.0363888888889,0.0,1.0
2015-12-24,0.511,0.53,0.465,0.5,251905,3679.2,3816.0,3348.0,3600.0,34.9868055555556,0.0,1.0
2015-12-28,0.49,0.511,0.46,0.51,186036,3528.0,3679.2,3312.0,3672.0,25.8383333333333,0.0,1.0
2015-12-29,0.4899,0.493,0.4601,0.49,79370,3527.28,3549.6,3312.72,3528.0,11.0236111111111,0.0,1.0
2015-12-30,0.46,0.485,0.45,0.485,108942,3312.0,3492.0,3240.0,3492.0,15.1308333333333,0.0,1.0
2015-12-31,0.46,0.47,0.45,0.47,70706,3312.0,3384.0,3240.0,3384.0,9.82027777777778,0.0,1.0
2016-01-04,0.455,0.46,0.425,0.46,83248,3276.0,3312.0,3060.0,3312.0,11.5622222222222,0.0,1.0
2016-01-05,0.45,0.46,0.44,0.44,37344,3240.0,3312.0,3168.0,3168.0,5.18666666666667,0.0,1.0
2016-01-06,0.435,0.47,0.425,0.47,47269,3132.0,3384.0,3060.0,3384.0,6.56513888888889,0.0,1.0
2016-01-07,0.45,0.46,0.4,0.43,86631,3240.0,3312.0,2880.0,3096.0,12.0320833333333,0.0,1.0
2016-01-08,0.42,0.46,0.42,0.46,19797,3024.0,3312.0,3024.0,3312.0,2.74958333333333,0.0,1.0
2016-01-11,0.44,0.46,0.43,0.46,44980,3168.0,3312.0,3096.0,3312.0,6.24722222222222,0.0,1.0
2016-01-12,0.43,0.45,0.42,0.45,57289,3096.0,3240.0,3024.0,3240.0,7.95680555555556,0.0,1.0
2016-01-13,0.418,0.425,0.398,0.425,142237,3009.6,3060.0,2865.6,3060.0,19.7551388888889,0.0,1.0
2016-01-14,0.393,0.4,0.38,0.4,259087,2829.6,2880.0,2736.0,2880.0,35.9843055555556,0.0,1.0
2016-01-15,0.389,0.393,0.38,0.38,25090,2800.8,2829.6,2736.0,2736.0,3.48472222222222,0.0,1.0
2016-01-19,0.3499,0.393,0.31,0.393,111476,2519.28,2829.6,2232.0,2829.6,15.4827777777778,0.0,1.0
2016-01-20,0.3299,0.3299,0.3,0.31,113380,2375.28,2375.28,2160.0,2232.0,15.7472222222222,0.0,1.0
2016-01-21,0.32,0.34,0.31,0.315,92872,2304.0,2448.0,2232.0,2268.0,12.8988888888889,0.0,1.0
2016-01-22,0.315,0.33,0.303,0.33,19400,2268.0,2376.0,2181.6,2376.0,2.69444444444444,0.0,1.0
2016-01-25,0.35,0.35,0.31,0.315,52035,2520.0,2520.0,2232.0,2268.0,7.22708333333333,0.0,1.0
2016-01-26,0.37,0.37,0.3449,0.35,40518,2664.0,2664.0,2483.28,2520.0,5.6275,0.0,1.0
2016-01-27,0.37,0.37,0.37,0.37,16210,2664.0,2664.0,2664.0,2664.0,2.25138888888889,0.0,1.0
2016-01-28,0.422,0.485,0.37,0.37,228492,3038.4,3492.0,2664.0,2664.0,31.735,0.0,1.0
2016-01-29,0.4,0.47,0.4,0.455,51080,2880.0,3384.0,2880.0,3276.0,7.09444444444444,0.0,1.0
2016-02-01,0.4,0.41,0.36,0.4,26330,2880.0,2952.0,2592.0,2880.0,3.65694444444444,0.0,1.0
2016-02-02,0.42,0.44,0.383,0.4,55725,3024.0,3168.0,2757.6,2880.0,7.73958333333333,0.0,1.0
2016-02-03,0.458,0.46,0.42,0.4399,68973,3297.6,3312.0,3024.0,3167.28,9.57958333333333,0.0,1.0
2016-02-04,0.4432,0.47,0.4432,0.45,123846,3191.04,3384.0,3191.04,3240.0,17.2008333333333,0.0,1.0
2016-02-05,0.46,0.46,0.446,0.46,62100,3312.0,3312.0,3211.2,3312.0,8.625,0.0,1.0
2016-02-08,0.45,0.46,0.4,0.45,42564,3240.0,3312.0,2880.0,3240.0,5.91166666666667,0.0,1.0
2016-02-09,0.4472,0.45,0.41,0.44,76235,3219.84,3240.0,2952.0,3168.0,10.5881944444444,0.0,1.0
2016-02-10,0.4278,0.4291,0.405,0.405,16976,3080.16,3089.52,2916.0,2916.0,2.35777777777778,0.0,1.0
2016-02-11,0.425,0.44,0.383,0.41,85059,3060.0,3168.0,2757.6,2952.0,11.81375,0.0,1.0
2016-02-12,0.419,0.43,0.41,0.43,26416,3016.8,3096.0,2952.0,3096.0,3.66888888888889,0.0,1.0
2016-02-16,0.405,0.4109,0.4,0.4109,75600,2916.0,2958.48,2880.0,2958.48,10.5,0.0,1.0
2016-02-17,0.38,0.4,0.37,0.4,107200,2736.0,2880.0,2664.0,2880.0,14.8888888888889,0.0,1.0
2016-02-18,0.35,0.4099,0.318,0.4099,546188,2520.0,2951.28,2289.6,2951.28,75.8594444444444,0.0,1.0
2016-02-19,0.335,0.37902,0.3,0.365,441541,2412.0,2728.944,2160.0,2628.0,61.3251388888889,0.0,1.0
2016-02-22,0.3699,0.41,0.33,0.34,80680,2663.28,2952.0,2376.0,2448.0,11.2055555555556,0.0,1.0
2016-02-23,0.33,0.375,0.33,0.375,38742,2376.0,2700.0,2376.0,2700.0,5.38083333333333,0.0,1.0
2016-02-24,0.315,0.34,0.3111,0.33,37822,2268.0,2448.0,2239.92,2376.0,5.25305555555556,0.0,1.0
2016-02-25,0.3185,0.3397,0.3,0.32,79729,2293.2,2445.84,2160.0,2304.0,11.0734722222222,0.0,1.0
2016-02-26,0.325,0.325,0.305,0.305,49400,2340.0,2340.0,2196.0,2196.0,6.86111111111111,0.0,1.0
2016-02-29,0.3,0.32895,0.3,0.305,164756,2160.0,2368.44,2160.0,2196.0,22.8827777777778,0.0,1.0
2016-03-01,0.305,0.305,0.235,0.235,58960,2196.0,2196.0,1692.0,1692.0,8.18888888888889,0.0,1.0
2016-03-02,0.305,0.305,0.299,0.305,14050,2196.0,2196.0,2152.8,2196.0,1.95138888888889,0.0,1.0
2016-03-03,0.35,0.35,0.245,0.3,172108,2520.0,2520.0,1764.0,2160.0,23.9038888888889,0.0,1.0
2016-03-04,3.648,3.7,3.41,3.65,252761,1459.2,1480.0,1364.0,1460.0,631.9025,0.0,0.0555555555555556
2016-03-07,3.7,4.2,3.5,4.2,113791,1480.0,1680.0,1400.0,1680.0,284.4775,0.0,1.0
2016-03-08,3.56,3.75,3.56,3.7,22155,1424.0,1500.0,1424.0,1480.0,55.3875,0.0,1.0
2016-03-09,3.68,3.75,3.4996,3.4996,122229,1472.0,1500.0,1399.84,1399.84,305.5725,0.0,1.0
2016-03-10,3.78,3.87,3.65,3.7,110357,1512.0,1548.0,1460.0,1480.0,275.8925,0.0,1.0
2016-03-11,3.8,3.8,3.53,3.8,64556,1520.0,1520.0,1412.0,1520.0,161.39,0.0,1.0
2016-03-14,3.51,3.75,3.4,3.75,42244,1404.0,1500.0,1360.0,1500.0,105.61,0.0,1.0
2016-03-15,3.36,3.7799,3.352,3.69,32007,1344.0,1511.96,1340.8,1476.0,80.0175,0.0,1.0
2016-03-16,3.44,3.5,3.3,3.31,24202,1376.0,1400.0,1320.0,1324.0,60.505,0.0,1.0
2016-03-17,3.51,3.52,3.46,3.49,11275,1404.0,1408.0,1384.0,1396.0,28.1875,0.0,1.0
2016-03-18,3.8,4.21,3.5,3.58,92206,1520.0,1684.0,1400.0,1432.0,230.515,0.0,1.0
2016-03-21,4.2,4.45,3.9,4.0899,152490,1680.0,1780.0,1560.0,1635.96,381.225,0.0,1.0
2016-03-22,4.09,4.32,3.7807,4.29,81574,1636.0,1728.0,1512.28,1716.0,203.935,0.0,1.0
2016-03-23,4.01,4.45,3.8176,4.2,70522,1604.0,1780.0,1527.04,1680.0,176.305,0.0,1.0
2016-03-24,4.25,4.32,3.98,4.23,36864,1700.0,1728.0,1592.0,1692.0,92.16,0.0,1.0
2016-03-28,4.1299,4.45,3.9795,4.4,69412,1651.96,1780.0,1591.8,1760.0,173.53,0.0,1.0
2016-03-29,4.3185,4.3185,4.061,4.15,18857,1727.4,1727.4,1624.4,1660.0,47.1425,0.0,1.0
2016-03-30,4.4,4.45,4.23,4.45,43262,1760.0,1780.0,1692.0,1780.0,108.155,0.0,1.0
2016-03-31,4.3101,4.4001,4.31,4.4,11626,1724.04,1760.04,1724.0,1760.0,29.065,0.0,1.0
2016-04-01,4.4,4.4,4.16,4.35,20991,1760.0,1760.0,1664.0,1740.0,52.4775,0.0,1.0
2016-04-04,4.43,4.45,4.3,4.4,13814,1772.0,1780.0,1720.0,1760.0,34.535,0.0,1.0
2016-04-05,4.44,4.5,4.2812,4.38,41319,1776.0,1800.0,1712.48,1752.0,103.2975,0.0,1.0
2016-04-06,4.95,5.2,4.35,4.5,221320,1980.0,2080.0,1740.0,1800.0,553.3,0.0,1.0
2016-04-07,5.25,5.51,4.86,5.51,60513,2100.0,2204.0,1944.0,2204.0,151.2825,0.0,1.0
2016-04-08,5.22,5.49,4.8961,5.45,65392,2088.0,2196.0,1958.44,2180.0,163.48,0.0,1.0
2016-04-11,5.3,5.3577,5.12,5.23,21286,2120.0,2143.08,2048.0,2092.0,53.215,0.0,1.0
2016-04-12,5.23,5.4,5.1,5.3496,31154,2092.0,2160.0,2040.0,2139.84,77.885,0.0,1.0
2016-04-13,5.2,5.4,5.15,5.4,4298,2080.0,2160.0,2060.0,2160.0,10.745,0.0,1.0
2016-04-14,5.196,5.34,5.196,5.251,43310,2078.4,2136.0,2078.4,2100.4,108.275,0.0,1.0
2016-04-15,5.29,5.3,5.16,5.1615,15591,2116.0,2120.0,2064.0,2064.6,38.9775,0.0,1.0
2016-04-18,5.39,5.6999,5.3,5.3,64820,2156.0,2279.96,2120.0,2120.0,162.05,0.0,1.0
2016-04-19,5.69,5.7,5.5,5.5,37467,2276.0,2280.0,2200.0,2200.0,93.6675,0.0,1.0
2016-04-20,5.5401,5.825,5.5401,5.63,23745,2216.04,2330.0,2216.04,2252.0,59.3625,0.0,1.0
2016-04-21,5.49,5.74,5.3,5.74,55923,2196.0,2296.0,2120.0,2296.0,139.8075,0.0,1.0
2016-04-22,5.42,5.5,5.4009,5.4009,7223,2168.0,2200.0,2160.36,2160.36,18.0575,0.0,1.0
2016-04-25,5.68,5.6899,5.25,5.25,12880,2272.0,2275.96,2100.0,2100.0,32.2,0.0,1.0
2016-04-26,5.4499,5.68,5.32,5.68,11820,2179.96,2272.0,2128.0,2272.0,29.55,0.0,1.0
2016-04-27,5.5,5.61,5.42,5.42,13291,2200.0,2244.0,2168.0,2168.0,33.2275,0.0,1.0
2016-04-28,5.47,5.4899,5.3,5.4709,31956,2188.0,2195.96,2120.0,2188.36,79.89,0.0,1.0
2016-04-29,5.2399,5.3838,5.1799,5.3121,32463,2095.96,2153.52,2071.96,2124.84,81.1575,0.0,1.0
2016-05-02,5.2399,5.2999,5.15,5.29,5771,2095.96,2119.96,2060.0,2116.0,14.4275,0.0,1.0
2016-05-03,5.13,5.26,4.6,5.15,37422,2052.0,2104.0,1840.0,2060.0,93.555,0.0,1.0
2016-05-04,5.47,5.49,5.18,5.21,34931,2188.0,2196.0,2072.0,2084.0,87.3275,0.0,1.0
2016-05-05,5.217,5.66,5.217,5.66,10237,2086.8,2264.0,2086.8,2264.0,25.5925,0.0,1.0
2016-05-06,5.3999,5.42,5.0601,5.1,15043,2159.96,2168.0,2024.04,2040.0,37.6075,0.0,1.0
2016-05-09,5.4801,5.9,5.4,5.75,72240,2192.04,2360.0,2160.0,2300.0,180.6,0.0,1.0
2016-05-10,5.37,5.5,5.14,5.5,26247,2148.0,2200.0,2056.0,2200.0,65.6175,0.0,1.0
2016-05-11,5.42,5.5,5.4001,5.5,20758,2168.0,2200.0,2160.04,2200.0,51.895,0.0,1.0
2016-05-12,5.1501,5.355,5.15,5.2,18640,2060.04,2142.0,2060.0,2080.0,46.6,0.0,1.0
2016-05-13,5.47,5.4999,5.25,5.25,19652,2188.0,2199.96,2100.0,2100.0,49.13,0.0,1.0
2016-05-16,5.26,5.4899,5.1601,5.4899,10306,2104.0,2195.96,2064.04,2195.96,25.765,0.0,1.0
2016-05-17,5.23,5.3999,5.1529,5.1901,8085,2092.0,2159.96,2061.16,2076.04,20.2125,0.0,1.0
2016-05-18,5.0958,5.25,5.0301,5.2272,13808,2038.32,2100.0,2012.04,2090.88,34.52,0.0,1.0
2016-05-19,5.05,5.1,4.85,5.0501,28751,2020.0,2040.0,1940.0,2020.04,71.8775,0.0,1.0
2016-05-20,4.89,5.01,4.89,5.01,15459,1956.0,2004.0,1956.0,2004.0,38.6475,0.0,1.0
2016-05-23,4.94,4.95,4.75,4.9442,29180,1976.0,1980.0,1900.0,1977.68,72.95,0.0,1.0
2016-05-24,4.9,4.99,4.85,4.95,33118,1960.0,1996.0,1940.0,1980.0,82.795,0.0,1.0
2016-05-25,5.02,5.05,4.85,4.92,8229,2008.0,2020.0,1940.0,1968.0,20.5725,0.0,1.0
2016-05-26,5.0899,5.1899,4.84,5.05,21370,2035.96,2075.96,1936.0,2020.0,53.425,0.0,1.0
2016-05-27,5.02,5.3,4.86,5.08,18257,2008.0,2120.0,1944.0,2032.0,45.6425,0.0,1.0
2016-05-31,5.02,5.2099,4.871,4.92,2860,2008.0,2083.96,1948.4,1968.0,7.15,0.0,1.0
2016-06-01,4.81,5.02,4.75,4.9061,3170,1924.0,2008.0,1900.0,1962.44,7.925,0.0,1.0
2016-06-02,4.9498,5.0038,4.75,4.75,10890,1979.92,2001.52,1900.0,1900.0,27.225,0.0,1.0
2016-06-03,4.94,4.99,4.84,4.99,2391,1976.0,1996.0,1936.0,1996.0,5.9775,0.0,1.0
2016-06-06,4.889,4.96,4.8016,4.96,1473,1955.6,1984.0,1920.64,1984.0,3.6825,0.0,1.0
2016-06-07,5.0,5.0099,4.5875,4.881,34467,2000.0,2003.96,1835.0,1952.4,86.1675,0.0,1.0
2016-06-08,4.76,4.9872,4.67,4.69,9747,1904.0,1994.88,1868.0,1876.0,24.3675,0.0,1.0
2016-06-09,4.85,4.8958,4.83,4.8384,6891,1940.0,1958.32,1932.0,1935.36,17.2275,0.0,1.0
2016-06-10,4.97,5.0,4.78,4.8864,6260,1988.0,2000.0,1912.0,1954.56,15.65,0.0,1.0
2016-06-13,5.3499,5.38,4.97,4.97,55833,2139.96,2152.0,1988.0,1988.0,139.5825,0.0,1.0
2016-06-14,5.15,5.33,5.015,5.15,12955,2060.0,2132.0,2006.0,2060.0,32.3875,0.0,1.0
2016-06-15,5.45,5.45,5.1501,5.1624,31852,2180.0,2180.0,2060.04,2064.96,79.63,0.0,1.0
2016-06-16,5.4,5.5,5.2756,5.45,25235,2160.0,2200.0,2110.24,2180.0,63.0875,0.0,1.0
2016-06-17,4.8,5.47,4.8,5.4,31756,1920.0,2188.0,1920.0,2160.0,79.39,0.0,1.0
2016-06-20,4.9,5.4307,4.87,5.4307,15123,1960.0,2172.28,1948.0,2172.28,37.8075,0.0,1.0
2016-06-21,4.82,5.1,4.81,5.03,9447,1928.0,2040.0,1924.0,2012.0,23.6175,0.0,1.0
2016-06-22,4.8999,4.9804,4.8,4.8,2775,1959.96,1992.16,1920.0,1920.0,6.9375,0.0,1.0
2016-06-23,4.7899,4.91,4.76,4.91,17273,1915.96,1964.0,1904.0,1964.0,43.1825,0.0,1.0
2016-06-24,4.6208,4.7816,4.33,4.33,8672,1848.32,1912.64,1732.0,1732.0,21.68,0.0,1.0
2016-06-27,4.37,4.69,4.1001,4.6,23495,1748.0,1876.0,1640.04,1840.0,58.7375,0.0,1.0
2016-06-28,4.68,4.6999,4.4427,4.6999,7648,1872.0,1879.96,1777.08,1879.96,19.12,0.0,1.0
2016-06-29,4.62,4.79,4.5594,4.79,19609,1848.0,1916.0,1823.76,1916.0,49.0225,0.0,1.0
2016-06-30,5.15,5.16,4.5384,4.75,23126,2060.0,2064.0,1815.36,1900.0,57.815,0.0,1.0
2016-07-01,4.53,5.2,4.5,5.1999,6675,1812.0,2080.0,1800.0,2079.96,16.6875,0.0,1.0
2016-07-05,4.63,4.89,4.6,4.6,4899,1852.0,1956.0,1840.0,1840.0,12.2475,0.0,1.0
2016-07-06,4.66,4.8697,4.66,4.83,5079,1864.0,1947.88,1864.0,1932.0,12.6975,0.0,1.0
2016-07-07,4.58,4.6501,4.5507,4.6501,7418,1832.0,1860.04,1820.28,1860.04,18.545,0.0,1.0
2016-07-08,4.63,4.79,4.62,4.7329,3113,1852.0,1916.0,1848.0,1893.16,7.7825,0.0,1.0
2016-07-11,4.62,4.9963,4.62,4.9963,3659,1848.0,1998.52,1848.0,1998.52,9.1475,0.0,1.0
2016-07-12,4.63,4.78,4.55,4.62,24974,1852.0,1912.0,1820.0,1848.0,62.435,0.0,1.0
2016-07-13,4.45,4.62,4.3,4.62,33042,1780.0,1848.0,1720.0,1848.0,82.605,0.0,1.0
2016-07-14,4.3787,4.6899,4.2701,4.6648,12756,1751.48,1875.96,1708.04,1865.92,31.89,0.0,1.0
2016-07-15,4.2171,4.38,4.1779,4.38,3468,1686.84,1752.0,1671.16,1752.0,8.67,0.0,1.0
2016-07-18,4.1792,4.252,4.0372,4.16,11180,1671.68,1700.8,1614.88,1664.0,27.95,0.0,1.0
2016-07-19,4.6099,4.699,4.23,4.23,39285,1843.96,1879.6,1692.0,1692.0,98.2125,0.0,1.0
2016-07-20,4.64,4.7,4.58,4.69,44983,1856.0,1880.0,1832.0,1876.0,112.4575,0.0,1.0
2016-07-21,4.6176,4.69,4.6,4.6,24440,1847.04,1876.0,1840.0,1840.0,61.1,0.0,1.0
2016-07-22,4.63,4.6958,4.58,4.6,6600,1852.0,1878.32,1832.0,1840.0,16.5,0.0,1.0
2016-07-25,4.5,4.58,4.26,4.58,27522,1800.0,1832.0,1704.0,1832.0,68.805,0.0,1.0
2016-07-26,4.497,4.54,4.397,4.52,9393,1798.8,1816.0,1758.8,1808.0,23.4825,0.0,1.0
2016-07-27,4.46,4.589,4.38,4.43,14377,1784.0,1835.6,1752.0,1772.0,35.9425,0.0,1.0
2016-07-28,4.3999,4.689,4.28,4.5,17561,1759.96,1875.6,1712.0,1800.0,43.9025,0.0,1.0
2016-07-29,4.35,4.4456,4.25,4.39,15625,1740.0,1778.24,1700.0,1756.0,39.0625,0.0,1.0
2016-08-01,4.18,4.83,4.1,4.52,60895,1672.0,1932.0,1640.0,1808.0,152.2375,0.0,1.0
2016-08-02,4.1792,4.26,4.09,4.09,3929,1671.68,1704.0,1636.0,1636.0,9.8225,0.0,1.0
2016-08-03,4.0902,4.1,3.85,4.1,21832,1636.08,1640.0,1540.0,1640.0,54.58,0.0,1.0
2016-08-04,3.93,4.14,3.871,4.05,19119,1572.0,1656.0,1548.4,1620.0,47.7975,0.0,1.0
2016-08-05,3.94,4.1299,3.88,3.88,8154,1576.0,1651.96,1552.0,1552.0,20.385,0.0,1.0
2016-08-08,4.0099,4.3,4.0,4.3,8859,1603.96,1720.0,1600.0,1720.0,22.1475,0.0,1.0
2016-08-09,3.94,4.4551,3.8,4.4551,43879,1576.0,1782.04,1520.0,1782.04,109.6975,0.0,1.0
2016-08-10,3.97,4.077,3.85,3.85,8107,1588.0,1630.8,1540.0,1540.0,20.2675,0.0,1.0
2016-08-11,3.9667,4.18,3.8901,4.15,11204,1586.68,1672.0,1556.04,1660.0,28.01,0.0,1.0
2016-08-12,3.86,4.01,3.81,3.81,19188,1544.0,1604.0,1524.0,1524.0,47.97,0.0,1.0
2016-08-15,3.75,4.1424,3.18,4.123,73869,1500.0,1656.96,1272.0,1649.2,184.6725,0.0,1.0
2016-08-16,3.49,3.71,3.43,3.7,42547,1396.0,1484.0,1372.0,1480.0,106.3675,0.0,1.0
2016-08-17,3.65,3.78,3.3601,3.39,45930,1460.0,1512.0,1344.04,1356.0,114.825,0.0,1.0
2016-08-18,3.6899,3.75,3.5962,3.75,4169,1475.96,1500.0,1438.48,1500.0,10.4225,0.0,1.0
2016-08-19,3.45,3.5699,3.08,3.517,28249,1380.0,1427.96,1232.0,1406.8,70.6225,0.0,1.0
2016-08-22,3.3,3.42,3.1544,3.18,39731,1320.0,1368.0,1261.76,1272.0,99.3275,0.0,1.0
2016-08-23,3.38,3.399,3.25,3.27,12655,1352.0,1359.6,1300.0,1308.0,31.6375,0.0,1.0
2016-08-24,3.2099,3.25,3.03,3.19,11119,1283.96,1300.0,1212.0,1276.0,27.7975,0.0,1.0
2016-08-25,3.14,3.44,3.115,3.25,7465,1256.0,1376.0,1246.0,1300.0,18.6625,0.0,1.0
2016-08-26,3.19,3.38,3.07,3.07,7205,1276.0,1352.0,1228.0,1228.0,18.0125,0.0,1.0
2016-08-29,3.2279,3.33,3.2,3.33,1905,1291.16,1332.0,1280.0,1332.0,4.7625,0.0,1.0
2016-08-30,3.32,3.4309,3.12,3.4309,8797,1328.0,1372.36,1248.0,1372.36,21.9925,0.0,1.0
2016-08-31,3.6499,3.67,3.2701,3.3,13549,1459.96,1468.0,1308.04,1320.0,33.8725,0.0,1.0
2016-09-01,3.85,4.044,3.5918,3.5918,30878,1540.0,1617.6,1436.72,1436.72,77.195,0.0,1.0
2016-09-02,4.0185,4.059,3.89,3.89,19921,1607.4,1623.6,1556.0,1556.0,49.8025,0.0,1.0
2016-09-06,3.9399,4.0,3.51,4.0,10540,1575.96,1600.0,1404.0,1600.0,26.35,0.0,1.0
2016-09-07,3.66,3.86,3.584,3.86,11039,1464.0,1544.0,1433.6,1544.0,27.5975,0.0,1.0
2016-09-08,3.7332,3.7884,3.678,3.7884,10462,1493.28,1515.36,1471.2,1515.36,26.155,0.0,1.0
2016-09-09,3.88,3.905,3.68,3.68,16856,1552.0,1562.0,1472.0,1472.0,42.14,0.0,1.0
2016-09-12,3.95,3.95,3.77,3.84,14408,1580.0,1580.0,1508.0,1536.0,36.02,0.0,1.0
2016-09-13,3.85,4.0,3.76,3.9,9782,1540.0,1600.0,1504.0,1560.0,24.455,0.0,1.0
2016-09-14,3.939,3.999,3.779,3.9,2622,1575.6,1599.6,1511.6,1560.0,6.555,0.0,1.0
2016-09-15,3.7099,3.94,3.68,3.94,32096,1483.96,1576.0,1472.0,1576.0,80.24,0.0,1.0
2016-09-16,3.67,3.759,3.661,3.7443,2342,1468.0,1503.6,1464.4,1497.72,5.855,0.0,1.0
2016-09-19,3.35,3.77,3.12,3.77,19848,1340.0,1508.0,1248.0,1508.0,49.62,0.0,1.0
2016-09-20,3.379,3.379,3.23,3.3101,6741,1351.6,1351.6,1292.0,1324.04,16.8525,0.0,1.0
2016-09-21,3.15,3.8632,3.15,3.32,9521,1260.0,1545.28,1260.0,1328.0,23.8025,0.0,1.0
2016-09-22,3.14,3.4198,3.1,3.308,12773,1256.0,1367.92,1240.0,1323.2,31.9325,0.0,1.0
2016-09-23,3.19,3.3,3.14,3.19,5822,1276.0,1320.0,1256.0,1276.0,14.555,0.0,1.0
2016-09-26,3.29,3.324,3.195,3.2999,1866,1316.0,1329.6,1278.0,1319.96,4.665,0.0,1.0
2016-09-27,3.7424,3.8638,3.229,3.365,97287,1496.96,1545.52,1291.6,1346.0,243.2175,0.0,1.0
2016-09-28,3.758,3.85,3.52,3.85,32931,1503.2,1540.0,1408.0,1540.0,82.3275,0.0,1.0
2016-09-29,3.719,3.75,3.59,3.74,8976,1487.6,1500.0,1436.0,1496.0,22.44,0.0,1.0
2016-09-30,3.55,3.6885,3.34,3.6885,37784,1420.0,1475.4,1336.0,1475.4,94.46,0.0,1.0
2016-10-03,3.43,3.75,3.41,3.46,5703,1372.0,1500.0,1364.0,1384.0,14.2575,0.0,1.0
2016-10-04,3.71,3.75,3.41,3.41,14161,1484.0,1500.0,1364.0,1364.0,35.4025,0.0,1.0
2016-10-05,3.5899,3.71,3.38,3.71,16387,1435.96,1484.0,1352.0,1484.0,40.9675,0.0,1.0
2016-10-06,3.57,3.57,3.26,3.55,20773,1428.0,1428.0,1304.0,1420.0,51.9325,0.0,1.0
2016-10-07,3.28,3.719,3.2501,3.4004,9368,1312.0,1487.6,1300.04,1360.16,23.42,0.0,1.0
2016-10-10,3.35,3.61,3.3,3.61,15025,1340.0,1444.0,1320.0,1444.0,37.5625,0.0,1.0
2016-10-11,3.5,3.5,3.2,3.38,103147,1400.0,1400.0,1280.0,1352.0,257.8675,0.0,1.0
2016-10-12,4.13,4.3,3.47,3.59,96876,1652.0,1720.0,1388.0,1436.0,242.19,0.0,1.0
2016-10-13,3.83,4.07,3.7102,4.07,176241,1532.0,1628.0,1484.08,1628.0,440.6025,0.0,1.0
2016-10-14,3.9,3.99,3.7,3.95,105128,1560.0,1596.0,1480.0,1580.0,262.82,0.0,1.0
2016-10-17,3.39,3.96,3.35,3.83,136822,1356.0,1584.0,1340.0,1532.0,342.055,0.0,1.0
2016-10-18,3.42,3.6899,3.41,3.56,16985,1368.0,1475.96,1364.0,1424.0,42.4625,0.0,1.0
2016-10-19,3.45,3.49,3.34,3.46,14919,1380.0,1396.0,1336.0,1384.0,37.2975,0.0,1.0
2016-10-20,3.29,3.45,3.25,3.45,106659,1316.0,1380.0,1300.0,1380.0,266.6475,0.0,1.0
2016-10-21,3.46,3.484,3.22,3.35,84741,1384.0,1393.6,1288.0,1340.0,211.8525,0.0,1.0
2016-10-24,3.48,3.5,3.32,3.41,10236,1392.0,1400.0,1328.0,1364.0,25.59,0.0,1.0
2016-10-25,3.45,3.47,3.3207,3.47,31541,1380.0,1388.0,1328.28,1388.0,78.8525,0.0,1.0
2016-10-26,3.35,3.56,3.35,3.46,151627,1340.0,1424.0,1340.0,1384.0,379.0675,0.0,1.0
2016-10-27,3.24,3.55,3.24,3.41,88929,1296.0,1420.0,1296.0,1364.0,222.3225,0.0,1.0
2016-10-28,3.25,3.41,3.2211,3.38,41433,1300.0,1364.0,1288.44,1352.0,103.5825,0.0,1.0
2016-10-31,3.21,3.27,3.21,3.24,12650,1284.0,1308.0,1284.0,1296.0,31.625,0.0,1.0
2016-11-01,2.76,3.35,2.71,3.3,48168,1104.0,1340.0,1084.0,1320.0,120.42,0.0,1.0
2016-11-02,2.839,2.874,2.6705,2.6705,21862,1135.6,1149.6,1068.2,1068.2,54.655,0.0,1.0
2016-11-03,3.0799,3.08,2.8,2.8,24066,1231.96,1232.0,1120.0,1120.0,60.165,0.0,1.0
2016-11-04,3.3299,3.33,3.14,3.14,26491,1331.96,1332.0,1256.0,1256.0,66.2275,0.0,1.0
2016-11-07,3.3441,3.45,3.23,3.41,16400,1337.64,1380.0,1292.0,1364.0,41,0.0,1.0
2016-11-08,3.349,3.349,3.15,3.15,3890,1339.6,1339.6,1260.0,1260.0,9.725,0.0,1.0
2016-11-09,3.16,3.6494,3.11,3.6494,6371,1264.0,1459.76,1244.0,1459.76,15.9275,0.0,1.0
2016-11-10,3.2,3.2264,3.14,3.14,4333,1280.0,1290.56,1256.0,1256.0,10.8325,0.0,1.0
2016-11-11,3.09,3.3361,2.85,3.28,42892,1236.0,1334.44,1140.0,1312.0,107.23,0.0,1.0
2016-11-14,2.85,3.17,2.7095,3.05,69312,1140.0,1268.0,1083.8,1220.0,173.28,0.0,1.0
2016-11-15,2.94,3.1,2.8,2.95,8542,1176.0,1240.0,1120.0,1180.0,21.355,0.0,1.0
2016-11-16,3.0746,3.0746,2.86,2.9,8506,1229.84,1229.84,1144.0,1160.0,21.265,0.0,1.0
2016-11-17,2.9056,3.0841,2.82,3.0841,11460,1162.24,1233.64,1128.0,1233.64,28.65,0.0,1.0
2016-11-18,3.09,3.09,2.7625,2.9,15471,1236.0,1236.0,1105.0,1160.0,38.6775,0.0,1.0
2016-11-21,3.08,3.14,2.7355,3.14,32201,1232.0,1256.0,1094.2,1256.0,80.5025,0.0,1.0
2016-11-22,3.01,3.2,2.8243,2.8243,44231,1204.0,1280.0,1129.72,1129.72,110.5775,0.0,1.0
2016-11-23,2.81,3.03,2.7742,3.01,11117,1124.0,1212.0,1109.68,1204.0,27.7925,0.0,1.0
2016-11-25,2.76,3.2255,2.73,2.89,14960,1104.0,1290.2,1092.0,1156.0,37.4,0.0,1.0
2016-11-28,3.002,3.2071,2.7341,2.7341,62867,1200.8,1282.84,1093.64,1093.64,157.1675,0.0,1.0
2016-11-29,3.042,3.2489,2.9,3.05,29531,1216.8,1299.56,1160.0,1220.0,73.8275,0.0,1.0
2016-11-30,3.06,3.1,2.86,3.1,19458,1224.0,1240.0,1144.0,1240.0,48.645,0.0,1.0
2016-12-01,2.98,3.0762,2.98,3.0,11741,1192.0,1230.48,1192.0,1200.0,29.3525,0.0,1.0
2016-12-02,3.3002,3.4944,3.0311,3.09,50234,1320.08,1397.76,1212.44,1236.0,125.585,0.0,1.0
2016-12-05,3.42,3.6,3.3,3.6,40553,1368.0,1440.0,1320.0,1440.0,101.3825,0.0,1.0
2016-12-06,3.5,3.6,3.4,3.599,22491,1400.0,1440.0,1360.0,1439.6,56.2275,0.0,1.0
2016-12-07,3.4,3.6852,3.4,3.59,40940,1360.0,1474.08,1360.0,1436.0,102.35,0.0,1.0
2016-12-08,3.47,3.62,3.339,3.53,15761,1388.0,1448.0,1335.6,1412.0,39.4025,0.0,1.0
2016-12-09,3.42,3.59,3.31,3.59,9349,1368.0,1436.0,1324.0,1436.0,23.3725,0.0,1.0
2016-12-12,3.2699,3.59,3.17,3.59,9359,1307.96,1436.0,1268.0,1436.0,23.3975,0.0,1.0
2016-12-13,3.38,3.52,3.2149,3.22,44811,1352.0,1408.0,1285.96,1288.0,112.0275,0.0,1.0
2016-12-14,3.37,3.54,3.35,3.54,20328,1348.0,1416.0,1340.0,1416.0,50.82,0.0,1.0
2016-12-15,3.374,3.4,3.35,3.4,18931,1349.6,1360.0,1340.0,1360.0,47.3275,0.0,1.0
2016-12-16,3.199,3.4,3.143,3.4,18691,1279.6,1360.0,1257.2,1360.0,46.7275,0.0,1.0
2016-12-19,3.1445,3.21,3.05,3.2,20745,1257.8,1284.0,1220.0,1280.0,51.8625,0.0,1.0
2016-12-20,3.1501,3.199,2.9943,3.1,18235,1260.04,1279.6,1197.72,1240.0,45.5875,0.0,1.0
2016-12-21,3.09,3.179,3.0701,3.15,8314,1236.0,1271.6,1228.04,1260.0,20.785,0.0,1.0
2016-12-22,3.2981,3.2981,3.13,3.13,16424,1319.24,1319.24,1252.0,1252.0,41.06,0.0,1.0
2016-12-23,3.2312,3.2868,3.1549,3.1963,28945,1292.48,1314.72,1261.96,1278.52,72.3625,0.0,1.0
2016-12-27,3.2,3.22,3.1628,3.22,8489,1280.0,1288.0,1265.12,1288.0,21.2225,0.0,1.0
2016-12-28,3.1364,3.1499,3.0,3.08,11956,1254.56,1259.96,1200.0,1232.0,29.89,0.0,1.0
2016-12-29,3.1,3.332,2.961,3.2,18387,1240.0,1332.8,1184.4,1280.0,45.9675,0.0,1.0
2016-12-30,3.25,3.34,3.04,3.05,38367,1300.0,1336.0,1216.0,1220.0,95.9175,0.0,1.0
2017-01-03,3.16,3.24,3.04,3.24,41342,1264.0,1296.0,1216.0,1296.0,103.355,0.0,1.0
2017-01-04,3.199,3.2116,3.1557,3.2116,5587,1279.6,1284.64,1262.28,1284.64,13.9675,0.0,1.0
2017-01-05,3.11,3.2057,3.1001,3.1601,4456,1244.0,1282.28,1240.04,1264.04,11.14,0.0,1.0
2017-01-06,3.12,3.2,3.0256,3.15,60621,1248.0,1280.0,1210.24,1260.0,151.5525,0.0,1.0
2017-01-09,3.1426,3.1451,2.87,3.11,15555,1257.04,1258.04,1148.0,1244.0,38.8875,0.0,1.0
2017-01-10,3.0799,3.2,2.9,3.2,27609,1231.96,1280.0,1160.0,1280.0,69.0225,0.0,1.0
2017-01-11,3.0376,3.0899,2.92,3.07,10888,1215.04,1235.96,1168.0,1228.0,27.22,0.0,1.0
2017-01-12,3.2867,3.29,2.9063,2.97,44672,1314.68,1316.0,1162.52,1188.0,111.68,0.0,1.0
2017-01-13,3.2399,3.27,3.11,3.27,9202,1295.96,1308.0,1244.0,1308.0,23.005,0.0,1.0
2017-01-17,3.21,3.4,3.2,3.29,39251,1284.0,1360.0,1280.0,1316.0,98.1275,0.0,1.0
2017-01-18,3.2354,3.2485,3.18,3.2485,3416,1294.16,1299.4,1272.0,1299.4,8.54,0.0,1.0
2017-01-19,3.14,3.18,2.98,3.18,42857,1256.0,1272.0,1192.0,1272.0,107.1425,0.0,1.0
2017-01-20,3.18,3.22,3.04,3.08,25835,1272.0,1288.0,1216.0,1232.0,64.5875,0.0,1.0
2017-01-23,3.16,3.22,3.07,3.22,12508,1264.0,1288.0,1228.0,1288.0,31.27,0.0,1.0
2017-01-24,3.3,3.39,3.001,3.001,24357,1320.0,1356.0,1200.4,1200.4,60.8925,0.0,1.0
2017-01-25,3.28,3.39,3.25,3.25,72539,1312.0,1356.0,1300.0,1300.0,181.3475,0.0,1.0
2017-01-26,3.3699,3.39,3.16,3.3766,22490,1347.96,1356.0,1264.0,1350.64,56.225,0.0,1.0
2017-01-27,3.2708,3.3468,3.14,3.27,4179,1308.32,1338.72,1256.0,1308.0,10.4475,0.0,1.0
2017-01-30,3.4,3.4,3.25,3.39,59359,1360.0,1360.0,1300.0,1356.0,148.3975,0.0,1.0
2017-01-31,3.55,3.55,3.34,3.4,37725,1420.0,1420.0,1336.0,1360.0,94.3125,0.0,1.0
2017-02-01,3.5183,3.55,3.5035,3.52,10184,1407.32,1420.0,1401.4,1408.0,25.46,0.0,1.0
2017-02-02,3.89,4.23,3.55,3.55,126387,1556.0,1692.0,1420.0,1420.0,315.9675,0.0,1.0
2017-02-03,4.1212,4.63,3.829,3.99,204081,1648.48,1852.0,1531.6,1596.0,510.2025,0.0,1.0
2017-02-06,4.09,4.31,4.0249,4.31,32786,1636.0,1724.0,1609.96,1724.0,81.965,0.0,1.0
2017-02-07,3.8546,4.099,3.78,4.0,50115,1541.84,1639.6,1512.0,1600.0,125.2875,0.0,1.0
2017-02-08,4.02,4.0499,3.78,3.92,22859,1608.0,1619.96,1512.0,1568.0,57.1475,0.0,1.0
2017-02-09,3.8886,4.0196,3.7037,4.0,30971,1555.44,1607.84,1481.48,1600.0,77.4275,0.0,1.0
2017-02-10,4.01,4.03,3.85,4.03,11244,1604.0,1612.0,1540.0,1612.0,28.11,0.0,1.0
2017-02-13,3.9899,4.02,3.876,4.02,4132,1595.96,1608.0,1550.4,1608.0,10.33,0.0,1.0
2017-02-14,3.9188,3.95,3.9,3.9,17534,1567.52,1580.0,1560.0,1560.0,43.835,0.0,1.0
2017-02-15,3.78,3.9699,3.72,3.93,12939,1512.0,1587.96,1488.0,1572.0,32.3475,0.0,1.0
2017-02-16,3.73,3.9389,3.656,3.86,6196,1492.0,1575.56,1462.4,1544.0,15.49,0.0,1.0
2017-02-17,3.86,3.92,3.7016,3.8,27556,1544.0,1568.0,1480.64,1520.0,68.89,0.0,1.0
2017-02-21,4.1649,4.2,3.71,3.81,101341,1665.96,1680.0,1484.0,1524.0,253.3525,0.0,1.0
2017-02-22,4.09,4.2,4.0201,4.2,18548,1636.0,1680.0,1608.04,1680.0,46.37,0.0,1.0
2017-02-23,4.18,4.25,4.09,4.17,31061,1672.0,1700.0,1636.0,1668.0,77.6525,0.0,1.0
2017-02-24,4.25,4.25,3.9851,4.17,26369,1700.0,1700.0,1594.04,1668.0,65.9225,0.0,1.0
2017-02-27,3.91,4.25,3.78,4.25,57150,1564.0,1700.0,1512.0,1700.0,142.875,0.0,1.0
2017-02-28,3.9576,4.0976,3.9,3.9,23853,1583.04,1639.04,1560.0,1560.0,59.6325,0.0,1.0
2017-03-01,3.69,4.134,3.67,4.08,30288,1476.0,1653.6,1468.0,1632.0,75.72,0.0,1.0
2017-03-02,3.8708,3.938,3.69,3.69,28911,1548.32,1575.2,1476.0,1476.0,72.2775,0.0,1.0
2017-03-03,3.69,3.99,3.66,3.92,51619,1476.0,1596.0,1464.0,1568.0,129.0475,0.0,1.0
2017-03-06,3.79,3.9,3.6555,3.81,10371,1516.0,1560.0,1462.2,1524.0,25.9275,0.0,1.0
2017-03-07,3.8152,3.87,3.7982,3.87,27437,1526.08,1548.0,1519.28,1548.0,68.5925,0.0,1.0
2017-03-08,3.84,3.85,3.8,3.8291,4686,1536.0,1540.0,1520.0,1531.64,11.715,0.0,1.0
2017-03-09,3.85,3.859,3.79,3.79,13037,1540.0,1543.6,1516.0,1516.0,32.5925,0.0,1.0
2017-03-10,3.7954,3.829,3.71,3.71,4697,1518.16,1531.6,1484.0,1484.0,11.7425,0.0,1.0
2017-03-13,3.79,3.8,3.71,3.8,24072,1516.0,1520.0,1484.0,1520.0,60.18,0.0,1.0
2017-03-14,3.82,3.84,3.7501,3.84,11010,1528.0,1536.0,1500.04,1536.0,27.525,0.0,1.0
2017-03-15,3.81,3.87,3.75,3.87,28519,1524.0,1548.0,1500.0,1548.0,71.2975,0.0,1.0
2017-03-16,3.95,4.05,3.75,3.7882,111934,1580.0,1620.0,1500.0,1515.28,279.835,0.0,1.0
2017-03-17,4.15,4.16,3.85,3.92,72212,1660.0,1664.0,1540.0,1568.0,180.53,0.0,1.0
2017-03-20,4.45,4.59,4.13,4.2,119908,1780.0,1836.0,1652.0,1680.0,299.77,0.0,1.0
2017-03-21,4.476,4.7,4.36,4.5,81427,1790.4,1880.0,1744.0,1800.0,203.5675,0.0,1.0
2017-03-22,4.5,4.65,4.05,4.39,84373,1800.0,1860.0,1620.0,1756.0,210.9325,0.0,1.0
2017-03-23,4.15,4.65,3.89,4.5,87705,1660.0,1860.0,1556.0,1800.0,219.2625,0.0,1.0
2017-03-24,4.06,4.25,3.97,4.25,20804,1624.0,1700.0,1588.0,1700.0,52.01,0.0,1.0
2017-03-27,3.99,4.3999,3.8287,3.96,161503,1596.0,1759.96,1531.48,1584.0,403.7575,0.0,1.0
2017-03-28,4.03,4.1,3.755,3.79,98470,1612.0,1640.0,1502.0,1516.0,246.175,0.0,1.0
2017-03-29,3.9899,4.28,3.82,4.199,54777,1595.96,1712.0,1528.0,1679.6,136.9425,0.0,1.0
2017-03-30,3.9,4.18,3.83,4.11,132346,1560.0,1672.0,1532.0,1644.0,330.865,0.0,1.0
2017-03-31,3.01,3.08,2.88,3.0,1158389,1204.0,1232.0,1152.0,1200.0,2895.9725,0.0,1.0
2017-04-03,2.96,3.1,2.89,3.1,205161,1184.0,1240.0,1156.0,1240.0,512.9025,0.0,1.0
2017-04-04,2.82,2.96,2.71,2.92,201434,1128.0,1184.0,1084.0,1168.0,503.585,0.0,1.0
2017-04-05,2.87,3.08,2.8,2.9,144172,1148.0,1232.0,1120.0,1160.0,360.43,0.0,1.0
2017-04-06,2.92,2.97,2.85,2.85,32720,1168.0,1188.0,1140.0,1140.0,81.8,0.0,1.0
2017-04-07,2.89,2.95,2.78,2.92,63207,1156.0,1180.0,1112.0,1168.0,158.0175,0.0,1.0
2017-04-10,2.86,2.94,2.81,2.82,75311,1144.0,1176.0,1124.0,1128.0,188.2775,0.0,1.0
2017-04-11,2.8799,2.93,2.7,2.82,88559,1151.96,1172.0,1080.0,1128.0,221.3975,0.0,1.0
2017-04-12,2.88,2.9,2.8221,2.848,46467,1152.0,1160.0,1128.84,1139.2,116.1675,0.0,1.0
2017-04-13,2.7,2.88,2.7,2.88,57880,1080.0,1152.0,1080.0,1152.0,144.7,0.0,1.0
2017-04-17,2.6861,2.85,2.66,2.7542,36705,1074.44,1140.0,1064.0,1101.68,91.7625,0.0,1.0
2017-04-18,2.7,2.75,2.42,2.75,126369,1080.0,1100.0,968.0,1100.0,315.9225,0.0,1.0
2017-04-19,2.73,3.08,2.59,3.08,99416,1092.0,1232.0,1036.0,1232.0,248.54,0.0,1.0
2017-04-20,2.74,2.77,2.61,2.71,27708,1096.0,1108.0,1044.0,1084.0,69.27,0.0,1.0
2017-04-21,2.7,2.75,2.58,2.7,26503,1080.0,1100.0,1032.0,1080.0,66.2575,0.0,1.0
2017-04-24,2.69,2.74,2.58,2.68,26280,1076.0,1096.0,1032.0,1072.0,65.7,0.0,1.0
2017-04-25,2.93,2.94,2.4999,2.5085,96684,1172.0,1176.0,999.96,1003.4,241.71,0.0,1.0
2017-04-26,2.9099,3.0,2.76,2.93,124170,1163.96,1200.0,1104.0,1172.0,310.425,0.0,1.0
2017-04-27,2.79,2.8999,2.696,2.8964,22097,1116.0,1159.96,1078.4,1158.56,55.2425,0.0,1.0
2017-04-28,2.81,2.879,2.79,2.8,7212,1124.0,1151.6,1116.0,1120.0,18.03,0.0,1.0
2017-05-01,2.87,2.9153,2.76,2.82,19023,1148.0,1166.12,1104.0,1128.0,47.5575,0.0,1.0
2017-05-02,2.95,2.96,2.71,2.96,37017,1180.0,1184.0,1084.0,1184.0,92.5425,0.0,1.0
2017-05-03,2.94,2.98,2.84,2.98,19512,1176.0,1192.0,1136.0,1192.0,48.78,0.0,1.0
2017-05-04,2.85,2.9699,2.77,2.9526,69642,1140.0,1187.96,1108.0,1181.04,174.105,0.0,1.0
2017-05-05,2.92,2.967,2.78,2.8341,50022,1168.0,1186.8,1112.0,1133.64,125.055,0.0,1.0
2017-05-08,3.0099,3.0399,2.85,2.9,39825,1203.96,1215.96,1140.0,1160.0,99.5625,0.0,1.0
2017-05-09,3.01,3.0679,2.89,3.0028,99653,1204.0,1227.16,1156.0,1201.12,249.1325,0.0,1.0
2017-05-10,2.99,3.0632,2.92,2.98,55507,1196.0,1225.28,1168.0,1192.0,138.7675,0.0,1.0
2017-05-11,2.91,3.1,2.61,2.94,45406,1164.0,1240.0,1044.0,1176.0,113.515,0.0,1.0
2017-05-12,2.93,2.9899,2.87,2.94,9618,1172.0,1195.96,1148.0,1176.0,24.045,0.0,1.0
2017-05-15,2.92,3.01,2.75,3.0,67202,1168.0,1204.0,1100.0,1200.0,168.005,0.0,1.0
2017-05-16,3.0,3.0,2.75,2.95,49097,1200.0,1200.0,1100.0,1180.0,122.7425,0.0,1.0
2017-05-17,2.83,2.9899,2.73,2.84,51838,1132.0,1195.96,1092.0,1136.0,129.595,0.0,1.0
2017-05-18,2.746,2.8799,2.62,2.76,19776,1098.4,1151.96,1048.0,1104.0,49.44,0.0,1.0
2017-05-19,2.69,2.8699,2.64,2.71,17900,1076.0,1147.96,1056.0,1084.0,44.75,0.0,1.0
2017-05-22,2.73,2.7999,2.7,2.75,57928,1092.0,1119.96,1080.0,1100.0,144.82,0.0,1.0
2017-05-23,2.77,2.782,2.492,2.6039,28802,1108.0,1112.8,996.8,1041.56,72.005,0.0,1.0
2017-05-24,2.62,2.77,2.54,2.76,58597,1048.0,1108.0,1016.0,1104.0,146.4925,0.0,1.0
2017-05-25,2.25,2.6286,2.2,2.47,153278,900.0,1051.44,880.0,988.0,383.195,0.0,1.0
2017-05-26,2.1364,2.289,2.1101,2.22,22982,854.56,915.6,844.04,888.0,57.455,0.0,1.0
2017-05-30,1.98,2.17,1.9046,2.17,76464,792.0,868.0,761.84,868.0,191.16,0.0,1.0
2017-05-31,2.121,2.48,1.91,1.94,106769,848.4,992.0,764.0,776.0,266.9225,0.0,1.0
2017-06-01,2.16,2.2399,2.05,2.15,29228,864.0,895.96,820.0,860.0,73.07,0.0,1.0
2017-06-02,2.382,2.4,2.15,2.1999,27605,952.8,960.0,860.0,879.96,69.0125,0.0,1.0
2017-06-05,2.27,2.775,2.094,2.38,78143,908.0,1110.0,837.6,952.0,195.3575,0.0,1.0
2017-06-06,2.2864,2.329,2.2,2.28,7104,914.56,931.6,880.0,912.0,17.76,0.0,1.0
2017-06-07,2.37,2.562,2.15,2.31,49604,948.0,1024.8,860.0,924.0,124.01,0.0,1.0
2017-06-08,2.31,2.46,2.22,2.34,21419,924.0,984.0,888.0,936.0,53.5475,0.0,1.0
2017-06-09,2.39,2.41,2.2,2.2,21108,956.0,964.0,880.0,880.0,52.77,0.0,1.0
2017-06-12,2.42,2.4664,2.3,2.36,58162,968.0,986.56,920.0,944.0,145.405,0.0,1.0
2017-06-13,2.588,2.62,2.42,2.5145,58099,1035.2,1048.0,968.0,1005.8,145.2475,0.0,1.0
2017-06-14,2.48,2.59,2.44,2.58,21983,992.0,1036.0,976.0,1032.0,54.9575,0.0,1.0
2017-06-15,2.4381,2.5761,2.41,2.5,16011,975.24,1030.44,964.0,1000.0,40.0275,0.0,1.0
2017-06-16,2.27,2.42,2.23,2.4197,38528,908.0,968.0,892.0,967.88,96.32,0.0,1.0
2017-06-19,2.2479,2.3812,2.2,2.23,18011,899.16,952.48,880.0,892.0,45.0275,0.0,1.0
2017-06-20,2.13,2.2951,2.13,2.23,35994,852.0,918.04,852.0,892.0,89.985,0.0,1.0
2017-06-21,2.2343,2.2343,2.13,2.2,17800,893.72,893.72,852.0,880.0,44.5,0.0,1.0
2017-06-22,2.21,2.24,2.11,2.24,17186,884.0,896.0,844.0,896.0,42.965,0.0,1.0
2017-06-23,2.18,2.25,2.18,2.25,2462,872.0,900.0,872.0,900.0,6.155,0.0,1.0
2017-06-26,2.11,2.23,2.0621,2.17,26874,844.0,892.0,824.84,868.0,67.185,0.0,1.0
2017-06-27,2.13,2.2799,2.06,2.14,11907,852.0,911.96,824.0,856.0,29.7675,0.0,1.0
2017-06-28,2.1975,2.222,2.12,2.222,13714,879.0,888.8,848.0,888.8,34.285,0.0,1.0
2017-06-29,2.21,2.22,2.183,2.21,14632,884.0,888.0,873.2,884.0,36.58,0.0,1.0
2017-06-30,2.18,2.24,2.15,2.22,2439,872.0,896.0,860.0,888.0,6.0975,0.0,1.0
2017-07-03,2.56,2.56,2.19,2.2,33864,1024.0,1024.0,876.0,880.0,84.66,0.0,1.0
2017-07-05,2.74,2.85,2.35,2.5,155999,1096.0,1140.0,940.0,1000.0,389.9975,0.0,1.0
2017-07-06,2.55,2.7958,2.5,2.66,30821,1020.0,1118.32,1000.0,1064.0,77.0525,0.0,1.0
2017-07-07,2.46,2.85,2.45,2.85,16188,984.0,1140.0,980.0,1140.0,40.47,0.0,1.0
2017-07-10,2.5,2.5362,2.45,2.5223,17112,1000.0,1014.48,980.0,1008.92,42.78,0.0,1.0
2017-07-11,2.37,2.53,2.37,2.47,12675,948.0,1012.0,948.0,988.0,31.6875,0.0,1.0
2017-07-12,2.49,2.63,2.4,2.4,33474,996.0,1052.0,960.0,960.0,83.685,0.0,1.0
2017-07-13,2.65,2.6619,2.46,2.52,19381,1060.0,1064.76,984.0,1008.0,48.4525,0.0,1.0
2017-07-14,2.73,2.73,2.515,2.65,30937,1092.0,1092.0,1006.0,1060.0,77.3425,0.0,1.0
2017-07-17,2.8188,2.84,2.7,2.84,37020,1127.52,1136.0,1080.0,1136.0,92.55,0.0,1.0
2017-07-18,2.83,2.901,2.7901,2.8074,38512,1132.0,1160.4,1116.04,1122.96,96.28,0.0,1.0
2017-07-19,2.8,2.83,2.76,2.83,28526,1120.0,1132.0,1104.0,1132.0,71.315,0.0,1.0
2017-07-20,2.81,2.93,2.69,2.875,130299,1124.0,1172.0,1076.0,1150.0,325.7475,0.0,1.0
2017-07-21,2.71,2.88,2.59,2.84,18142,1084.0,1152.0,1036.0,1136.0,45.355,0.0,1.0
2017-07-24,2.77,2.969,2.73,2.76,43092,1108.0,1187.6,1092.0,1104.0,107.73,0.0,1.0
2017-07-25,2.7,2.75,2.7,2.75,8095,1080.0,1100.0,1080.0,1100.0,20.2375,0.0,1.0
2017-07-26,2.69,2.796,2.6837,2.7,32975,1076.0,1118.4,1073.48,1080.0,82.4375,0.0,1.0
2017-07-27,2.61,2.69,2.59,2.6712,9054,1044.0,1076.0,1036.0,1068.48,22.635,0.0,1.0
2017-07-28,2.77,2.83,2.5626,2.81,14607,1108.0,1132.0,1025.04,1124.0,36.5175,0.0,1.0
2017-07-31,2.75,2.8,2.64,2.73,8643,1100.0,1120.0,1056.0,1092.0,21.6075,0.0,1.0
2017-08-01,2.54,2.799,2.54,2.799,74039,1016.0,1119.6,1016.0,1119.6,185.0975,0.0,1.0
2017-08-02,2.5761,2.62,2.51,2.62,13361,1030.44,1048.0,1004.0,1048.0,33.4025,0.0,1.0
2017-08-03,2.62,2.6405,2.54,2.55,6510,1048.0,1056.2,1016.0,1020.0,16.275,0.0,1.0
2017-08-04,2.47,2.61,2.47,2.61,8408,988.0,1044.0,988.0,1044.0,21.02,0.0,1.0
2017-08-07,2.3899,2.61,2.28,2.47,15582,955.96,1044.0,912.0,988.0,38.955,0.0,1.0
2017-08-08,2.16,2.34,2.16,2.34,14814,864.0,936.0,864.0,936.0,37.035,0.0,1.0
2017-08-09,2.1,2.2,2.05,2.13,20504,840.0,880.0,820.0,852.0,51.26,0.0,1.0
2017-08-10,2.085,2.216,2.08,2.11,5044,834.0,886.4,832.0,844.0,12.61,0.0,1.0
2017-08-11,2.39,2.39,2.0614,2.0614,16560,956.0,956.0,824.56,824.56,41.4,0.0,1.0
2017-08-14,2.11,2.702,2.03,2.702,84714,844.0,1080.8,812.0,1080.8,211.785,0.0,1.0
2017-08-15,2.02,2.17,1.9407,2.0331,53502,808.0,868.0,776.28,813.24,133.755,0.0,1.0
2017-08-16,1.84,2.0999,1.81,2.05,85027,736.0,839.96,724.0,820.0,212.5675,0.0,1.0
2017-08-17,2.2701,2.4285,1.8289,1.94,71413,908.04,971.4,731.56,776.0,178.5325,0.0,1.0
2017-08-18,2.0,2.27,2.0,2.26,109778,800.0,908.0,800.0,904.0,274.445,0.0,1.0
2017-08-21,1.96,2.0876,1.9,2.048,45830,784.0,835.04,760.0,819.2,114.575,0.0,1.0
2017-08-22,1.93,2.08,1.84,1.86,41309,772.0,832.0,736.0,744.0,103.2725,0.0,1.0
2017-08-23,2.02,2.0962,1.89,2.0962,15158,808.0,838.48,756.0,838.48,37.895,0.0,1.0
2017-08-24,1.92,1.98,1.87,1.98,12240,768.0,792.0,748.0,792.0,30.6,0.0,1.0
2017-08-25,2.0372,2.08,1.91,1.91,26877,814.88,832.0,764.0,764.0,67.1925,0.0,1.0
2017-08-28,2.0,2.08,1.95,2.02,21718,800.0,832.0,780.0,808.0,54.295,0.0,1.0
2017-08-29,2.13,2.178,2.017,2.02,55248,852.0,871.2,806.8,808.0,138.12,0.0,1.0
2017-08-30,2.18,2.2823,2.14,2.15,40622,872.0,912.92,856.0,860.0,101.555,0.0,1.0
2017-08-31,2.1,2.25,2.02,2.2088,26672,840.0,900.0,808.0,883.52,66.68,0.0,1.0
2017-09-01,1.96,2.1187,1.88,2.06,33655,784.0,847.48,752.0,824.0,84.1375,0.0,1.0
2017-09-05,1.88,1.96,1.8568,1.95,31643,752.0,784.0,742.72,780.0,79.1075,0.0,1.0
2017-09-06,1.92,2.07,1.81,1.9,36770,768.0,828.0,724.0,760.0,91.925,0.0,1.0
2017-09-07,1.89,1.94,1.79,1.8,32293,756.0,776.0,716.0,720.0,80.7325,0.0,1.0
2017-09-08,1.86,1.929,1.8547,1.8547,16889,744.0,771.6,741.88,741.88,42.2225,0.0,1.0
2017-09-11,1.83,1.854,1.78,1.851,30019,732.0,741.6,712.0,740.4,75.0475,0.0,1.0
2017-09-12,1.84,1.88,1.79,1.8,20438,736.0,752.0,716.0,720.0,51.095,0.0,1.0
2017-09-13,1.87,1.8934,1.79,1.8,26639,748.0,757.36,716.0,720.0,66.5975,0.0,1.0
2017-09-14,1.76,1.909,1.69,1.85,15042,704.0,763.6,676.0,740.0,37.605,0.0,1.0
2017-09-15,1.73,1.826,1.73,1.77,11050,692.0,730.4,692.0,708.0,27.625,0.0,1.0
2017-09-18,1.77,1.79,1.7,1.75,16523,708.0,716.0,680.0,700.0,41.3075,0.0,1.0
2017-09-19,1.74,1.76,1.7,1.76,17832,696.0,704.0,680.0,704.0,44.58,0.0,1.0
2017-09-20,1.8351,1.838,1.74,1.7588,5076,734.04,735.2,696.0,703.52,12.69,0.0,1.0
2017-09-21,1.74,1.8399,1.7201,1.81,6955,696.0,735.96,688.04,724.0,17.3875,0.0,1.0
2017-09-22,1.78,1.78,1.71,1.72,10212,712.0,712.0,684.0,688.0,25.53,0.0,1.0
2017-09-25,1.84,1.84,1.7516,1.8,10287,736.0,736.0,700.64,720.0,25.7175,0.0,1.0
2017-09-26,1.82,1.93,1.74,1.85,25581,728.0,772.0,696.0,740.0,63.9525,0.0,1.0
2017-09-27,1.93,2.1,1.8651,1.9,80014,772.0,840.0,746.04,760.0,200.035,0.0,1.0
2017-09-28,1.87,2.09,1.85,1.94,62398,748.0,836.0,740.0,776.0,155.995,0.0,1.0
2017-09-29,1.84,1.87,1.8,1.87,22815,736.0,748.0,720.0,748.0,57.0375,0.0,1.0
2017-10-02,1.79,1.88,1.73,1.88,11272,716.0,752.0,692.0,752.0,28.18,0.0,1.0
2017-10-03,1.81,2.0,1.7746,2.0,58472,724.0,800.0,709.84,800.0,146.18,0.0,1.0
2017-10-04,1.81,1.98,1.76,1.76,27760,724.0,792.0,704.0,704.0,69.4,0.0,1.0
2017-10-05,1.8999,1.95,1.87,1.876,12325,759.96,780.0,748.0,750.4,30.8125,0.0,1.0
2017-10-06,1.92,1.9358,1.89,1.89,8492,768.0,774.32,756.0,756.0,21.23,0.0,1.0
2017-10-09,1.9364,2.0,1.9001,1.9001,8620,774.56,800.0,760.04,760.04,21.55,0.0,1.0
2017-10-10,1.89,1.96,1.85,1.94,21909,756.0,784.0,740.0,776.0,54.7725,0.0,1.0
2017-10-11,1.85,1.969,1.84,1.969,10387,740.0,787.6,736.0,787.6,25.9675,0.0,1.0
2017-10-12,1.86,1.89,1.85,1.85,2484,744.0,756.0,740.0,740.0,6.21,0.0,1.0
2017-10-13,1.85,1.932,1.85,1.86,8093,740.0,772.8,740.0,744.0,20.2325,0.0,1.0
2017-10-16,1.85,1.88,1.8,1.88,17416,740.0,752.0,720.0,752.0,43.54,0.0,1.0
2017-10-17,1.8,1.85,1.7936,1.85,25947,720.0,740.0,717.44,740.0,64.8675,0.0,1.0
2017-10-18,2.18,3.64,1.86,1.9,6426249,872.0,1456.0,744.0,760.0,16065.6225,0.0,1.0
2017-10-19,1.98,2.18,1.9,2.15,516699,792.0,872.0,760.0,860.0,1291.7475,0.0,1.0
2017-10-20,2.07,2.1,1.91,2.0,178559,828.0,840.0,764.0,800.0,446.3975,0.0,1.0
2017-10-23,2.18,2.36,2.0,2.09,146012,872.0,944.0,800.0,836.0,365.03,0.0,1.0
2017-10-24,2.0093,2.19,1.91,2.19,105977,803.72,876.0,764.0,876.0,264.9425,0.0,1.0
2017-10-25,1.96,2.01,1.9,1.92,66510,784.0,804.0,760.0,768.0,166.275,0.0,1.0
2017-10-26,1.9,1.9538,1.8901,1.94,82883,760.0,781.52,756.04,776.0,207.2075,0.0,1.0
2017-10-27,1.816,1.95,1.8,1.861,56758,726.4,780.0,720.0,744.4,141.895,0.0,1.0
2017-10-30,1.7,1.84,1.7,1.79,88502,680.0,736.0,680.0,716.0,221.255,0.0,1.0
2017-10-31,1.76,1.809,1.58,1.72,132755,704.0,723.6,632.0,688.0,331.8875,0.0,1.0
2017-11-01,1.64,1.79,1.61,1.79,35747,656.0,716.0,644.0,716.0,89.3675,0.0,1.0
2017-11-02,1.63,1.74,1.609,1.67,71486,652.0,696.0,643.6,668.0,178.715,0.0,1.0
2017-11-03,1.59,1.76,1.53,1.64,71977,636.0,704.0,612.0,656.0,179.9425,0.0,1.0
2017-11-06,1.549,1.64,1.43,1.6,81918,619.6,656.0,572.0,640.0,204.795,0.0,1.0
2017-11-07,1.44,1.5793,1.4001,1.53,75929,576.0,631.72,560.04,612.0,189.8225,0.0,1.0
2017-11-08,1.6537,1.6613,1.4313,1.45,44824,661.48,664.52,572.52,580.0,112.06,0.0,1.0
2017-11-09,1.59,1.74,1.5135,1.57,66537,636.0,696.0,605.4,628.0,166.3425,0.0,1.0
2017-11-10,1.58,1.73,1.58,1.58,63925,632.0,692.0,632.0,632.0,159.8125,0.0,1.0
2017-11-13,1.59,1.655,1.53,1.5704,48514,636.0,662.0,612.0,628.16,121.285,0.0,1.0
2017-11-14,1.62,1.7481,1.54,1.54,37422,648.0,699.24,616.0,616.0,93.555,0.0,1.0
2017-11-15,1.7278,1.79,1.591,1.6244,82109,691.12,716.0,636.4,649.76,205.2725,0.0,1.0
2017-11-16,1.76,1.76,1.6595,1.69,31080,704.0,704.0,663.8,676.0,77.7,0.0,1.0
2017-11-17,1.77,1.79,1.7201,1.77,18706,708.0,716.0,688.04,708.0,46.765,0.0,1.0
2017-11-20,1.66,1.8,1.66,1.79,22805,664.0,720.0,664.0,716.0,57.0125,0.0,1.0
2017-11-21,1.67,1.736,1.65,1.736,14818,668.0,694.4,660.0,694.4,37.045,0.0,1.0
2017-11-22,1.67,1.7009,1.6,1.69,15335,668.0,680.36,640.0,676.0,38.3375,0.0,1.0
2017-11-24,1.68,1.68,1.6,1.67,5970,672.0,672.0,640.0,668.0,14.925,0.0,1.0
2017-11-27,1.63,1.65,1.54,1.61,39711,652.0,660.0,616.0,644.0,99.2775,0.0,1.0
2017-11-28,1.55,1.6281,1.48,1.61,42647,620.0,651.24,592.0,644.0,106.6175,0.0,1.0
2017-11-29,1.52,1.599,1.52,1.57,19999,608.0,639.6,608.0,628.0,49.9975,0.0,1.0
2017-11-30,1.52,1.63,1.51,1.53,23097,608.0,652.0,604.0,612.0,57.7425,0.0,1.0
2017-12-01,1.51,1.51,1.4,1.51,27356,604.0,604.0,560.0,604.0,68.39,0.0,1.0
2017-12-04,1.48,1.5,1.46,1.5,19961,592.0,600.0,584.0,600.0,49.9025,0.0,1.0
2017-12-05,1.44,1.53,1.4314,1.53,23482,576.0,612.0,572.56,612.0,58.705,0.0,1.0
2017-12-06,1.39,1.44,1.33,1.44,13258,556.0,576.0,532.0,576.0,33.145,0.0,1.0
2017-12-07,1.47,1.49,1.37,1.37,46689,588.0,596.0,548.0,548.0,116.7225,0.0,1.0
2017-12-08,1.49,1.557,1.41,1.48,27944,596.0,622.8,564.0,592.0,69.86,0.0,1.0
2017-12-11,1.43,1.5,1.4,1.5,20827,572.0,600.0,560.0,600.0,52.0675,0.0,1.0
2017-12-12,1.45,1.5,1.41,1.43,20775,580.0,600.0,564.0,572.0,51.9375,0.0,1.0
2017-12-13,1.46,1.52,1.41,1.43,18566,584.0,608.0,564.0,572.0,46.415,0.0,1.0
2017-12-14,1.46,1.658,1.44,1.44,55649,584.0,663.2,576.0,576.0,139.1225,0.0,1.0
2017-12-15,1.5,1.59,1.42,1.46,37061,600.0,636.0,568.0,584.0,92.6525,0.0,1.0
2017-12-18,1.65,1.68,1.42,1.42,73781,660.0,672.0,568.0,568.0,184.4525,0.0,1.0
2017-12-19,1.67,1.75,1.65,1.66,40532,668.0,700.0,660.0,664.0,101.33,0.0,1.0
2017-12-20,1.56,1.703,1.52,1.7,86099,624.0,681.2,608.0,680.0,215.2475,0.0,1.0
2017-12-21,1.599,1.6,1.51,1.54,18217,639.6,640.0,604.0,616.0,45.5425,0.0,1.0
2017-12-22,1.57,1.658,1.559,1.58,22691,628.0,663.2,623.6,632.0,56.7275,0.0,1.0
2017-12-26,1.6,1.631,1.525,1.56,26183,640.0,652.4,610.0,624.0,65.4575,0.0,1.0
2017-12-27,1.8,2.69,1.63,1.68,2227936,720.0,1076.0,652.0,672.0,5569.84,0.0,1.0
2017-12-28,1.67,1.829,1.61,1.75,233860,668.0,731.6,644.0,700.0,584.65,0.0,1.0
2017-12-29,1.602,1.69,1.51,1.69,92601,640.8,676.0,604.0,676.0,231.5025,0.0,1.0
2018-01-02,1.61,1.68,1.56,1.61,31767,644.0,672.0,624.0,644.0,79.4175,0.0,1.0
2018-01-03,1.61,1.68,1.55,1.62,116212,644.0,672.0,620.0,648.0,290.53,0.0,1.0
2018-01-04,1.61,1.66,1.47,1.63,254006,644.0,664.0,588.0,652.0,635.015,0.0,1.0
2018-01-05,1.62,1.76,1.574,1.6,113125,648.0,704.0,629.6,640.0,282.8125,0.0,1.0
2018-01-08,1.65,1.67,1.6,1.65,40857,660.0,668.0,640.0,660.0,102.1425,0.0,1.0
2018-01-09,1.62,1.658,1.57,1.64,14122,648.0,663.2,628.0,656.0,35.305,0.0,1.0
2018-01-10,1.613,1.654,1.551,1.61,14026,645.2,661.6,620.4,644.0,35.065,0.0,1.0
2018-01-11,1.59,1.62,1.561,1.6,25872,636.0,648.0,624.4,640.0,64.68,0.0,1.0
2018-01-12,1.71,1.86,1.592,1.6,451971,684.0,744.0,636.8,640.0,1129.9275,0.0,1.0
2018-01-16,1.65,1.73,1.62,1.73,40647,660.0,692.0,648.0,692.0,101.6175,0.0,1.0
2018-01-17,1.69,1.82,1.605,1.74,47677,676.0,728.0,642.0,696.0,119.1925,0.0,1.0
2018-01-18,1.65,1.78,1.62,1.71,40231,660.0,712.0,648.0,684.0,100.5775,0.0,1.0
2018-01-19,1.66,1.74,1.66,1.661,49764,664.0,696.0,664.0,664.4,124.41,0.0,1.0
2018-01-22,1.67,1.74,1.65,1.7,32527,668.0,696.0,660.0,680.0,81.3175,0.0,1.0
2018-01-23,1.62,1.69,1.55,1.69,47279,648.0,676.0,620.0,676.0,118.1975,0.0,1.0
2018-01-24,1.61,1.7,1.56,1.62,50451,644.0,680.0,624.0,648.0,126.1275,0.0,1.0
2018-01-25,1.55,1.648,1.55,1.594,38318,620.0,659.2,620.0,637.6,95.795,0.0,1.0
2018-01-26,1.6,1.604,1.51,1.58,115914,640.0,641.6,604.0,632.0,289.785,0.0,1.0
2018-01-29,1.59,1.65,1.56,1.58,158728,636.0,660.0,624.0,632.0,396.82,0.0,1.0
2018-01-30,1.586,1.605,1.56,1.59,51123,634.4,642.0,624.0,636.0,127.8075,0.0,1.0
2018-01-31,1.52,1.63,1.52,1.59,71729,608.0,652.0,608.0,636.0,179.3225,0.0,1.0
2018-02-01,1.535,1.608,1.52,1.53,64315,614.0,643.2,608.0,612.0,160.7875,0.0,1.0
2018-02-02,1.52,1.554,1.5,1.52,45785,608.0,621.6,600.0,608.0,114.4625,0.0,1.0
2018-02-05,1.45,1.556,1.42,1.52,77286,580.0,622.4,568.0,608.0,193.215,0.0,1.0
2018-02-06,1.42,1.45,1.32,1.45,78117,568.0,580.0,528.0,580.0,195.2925,0.0,1.0
2018-02-07,1.45,1.469,1.358,1.42,15764,580.0,587.6,543.2,568.0,39.41,0.0,1.0
2018-02-08,1.49,1.65,1.46,1.61,236278,596.0,660.0,584.0,644.0,590.695,0.0,1.0
2018-02-09,1.45,1.493,1.37,1.48,45379,580.0,597.2,548.0,592.0,113.4475,0.0,1.0
2018-02-12,1.45,1.497,1.38,1.38,15531,580.0,598.8,552.0,552.0,38.8275,0.0,1.0
2018-02-13,1.442,1.459,1.37,1.42,20067,576.8,583.6,548.0,568.0,50.1675,0.0,1.0
2018-02-14,1.42,1.439,1.35,1.41,65389,568.0,575.6,540.0,564.0,163.4725,0.0,1.0
2018-02-15,1.49,1.53,1.37,1.42,72617,596.0,612.0,548.0,568.0,181.5425,0.0,1.0
2018-02-16,1.46,1.497,1.46,1.489,3509,584.0,598.8,584.0,595.6,8.7725,0.0,1.0
2018-02-20,1.47,1.55,1.46,1.55,7944,588.0,620.0,584.0,620.0,19.86,0.0,1.0
2018-02-21,1.46,1.5,1.46,1.47,20204,584.0,600.0,584.0,588.0,50.51,0.0,1.0
2018-02-22,1.49,1.49,1.46,1.46,8357,596.0,596.0,584.0,584.0,20.8925,0.0,1.0
2018-02-23,1.43,1.495,1.43,1.46,38800,572.0,598.0,572.0,584.0,97,0.0,1.0
2018-02-26,1.49,1.49,1.41,1.48,45546,596.0,596.0,564.0,592.0,113.865,0.0,1.0
2018-02-27,1.47,1.51,1.45,1.51,4214,588.0,604.0,580.0,604.0,10.535,0.0,1.0
2018-02-28,1.392,1.49,1.37,1.44,9840,556.8,596.0,548.0,576.0,24.6,0.0,1.0
2018-03-01,1.38,1.518,1.38,1.41,29873,552.0,607.2,552.0,564.0,74.6825,0.0,1.0
2018-03-02,1.44,1.48,1.373,1.48,8828,576.0,592.0,549.2,592.0,22.07,0.0,1.0
2018-03-05,1.39,1.45,1.37,1.45,10038,556.0,580.0,548.0,580.0,25.095,0.0,1.0
2018-03-06,1.38,1.45,1.38,1.44,5400,552.0,580.0,552.0,576.0,13.5,0.0,1.0
2018-03-07,1.44,1.45,1.38,1.38,49599,576.0,580.0,552.0,552.0,123.9975,0.0,1.0
2018-03-08,1.5,1.54,1.408,1.408,74108,600.0,616.0,563.2,563.2,185.27,0.0,1.0
2018-03-09,1.55,1.55,1.52,1.52,99140,620.0,620.0,608.0,608.0,247.85,0.0,1.0
2018-03-12,1.56,1.58,1.513,1.58,12910,624.0,632.0,605.2,632.0,32.275,0.0,1.0
2018-03-13,1.5,1.58,1.5,1.58,27908,600.0,632.0,600.0,632.0,69.77,0.0,1.0
2018-03-14,1.44,1.525,1.42,1.483,26139,576.0,610.0,568.0,593.2,65.3475,0.0,1.0
2018-03-15,1.44,1.5,1.43,1.48,8937,576.0,600.0,572.0,592.0,22.3425,0.0,1.0
2018-03-16,1.51,1.51,1.469,1.47,41779,604.0,604.0,587.6,588.0,104.4475,0.0,1.0
2018-03-19,1.561,1.765,1.53,1.6,415260,624.4,706.0,612.0,640.0,1038.15,0.0,1.0
2018-03-20,1.48,1.599,1.43,1.57,95117,592.0,639.6,572.0,628.0,237.7925,0.0,1.0
2018-03-21,1.46,1.5,1.437,1.47,42954,584.0,600.0,574.8,588.0,107.385,0.0,1.0
2018-03-22,1.391,1.57,1.38,1.45,58222,556.4,628.0,552.0,580.0,145.555,0.0,1.0
2018-03-23,1.4,1.41,1.375,1.375,16310,560.0,564.0,550.0,550.0,40.775,0.0,1.0
2018-03-26,1.79,2.07,1.66,2.01,5546683,716.0,828.0,664.0,804.0,13866.7075,0.0,1.0
2018-03-27,1.58,1.86,1.58,1.74,548053,632.0,744.0,632.0,696.0,1370.1325,0.0,1.0
2018-03-28,1.55,1.58,1.48,1.58,191046,620.0,632.0,592.0,632.0,477.615,0.0,1.0
2018-03-29,1.54,1.7,1.48,1.48,105345,616.0,680.0,592.0,592.0,263.3625,0.0,1.0
2018-04-02,1.59,1.596,1.523,1.55,79869,636.0,638.4,609.2,620.0,199.6725,0.0,1.0
2018-04-03,1.53,1.614,1.515,1.59,57664,612.0,645.6,606.0,636.0,144.16,0.0,1.0
2018-04-04,1.61,1.63,1.5,1.57,67139,644.0,652.0,600.0,628.0,167.8475,0.0,1.0
2018-04-05,1.53,1.61,1.521,1.61,44068,612.0,644.0,608.4,644.0,110.17,0.0,1.0
2018-04-06,1.57,1.6,1.511,1.54,29694,628.0,640.0,604.4,616.0,74.235,0.0,1.0
2018-04-09,1.66,1.78,1.6,1.63,295262,664.0,712.0,640.0,652.0,738.155,0.0,1.0
2018-04-10,1.68,1.71,1.66,1.69,75326,672.0,684.0,664.0,676.0,188.315,0.0,1.0
2018-04-11,1.67,1.72,1.65,1.68,57171,668.0,688.0,660.0,672.0,142.9275,0.0,1.0
2018-04-12,1.72,1.77,1.68,1.68,70295,688.0,708.0,672.0,672.0,175.7375,0.0,1.0
2018-04-13,1.76,1.76,1.69,1.75,60998,704.0,704.0,676.0,700.0,152.495,0.0,1.0
2018-04-16,1.73,1.8,1.7,1.8,93235,692.0,720.0,680.0,720.0,233.0875,0.0,1.0
2018-04-17,1.76,1.8,1.749,1.75,35668,704.0,720.0,699.6,700.0,89.17,0.0,1.0
2018-04-18,1.75,1.78,1.717,1.75,29657,700.0,712.0,686.8,700.0,74.1425,0.0,1.0
2018-04-19,1.69,1.78,1.68,1.73,31294,676.0,712.0,672.0,692.0,78.235,0.0,1.0
2018-04-20,1.69,1.727,1.66,1.69,28548,676.0,690.8,664.0,676.0,71.37,0.0,1.0
2018-04-23,1.693,1.72,1.671,1.7,61224,677.2,688.0,668.4,680.0,153.06,0.0,1.0
2018-04-24,1.76,1.764,1.7,1.7,51675,704.0,705.6,680.0,680.0,129.1875,0.0,1.0
2018-04-25,1.857,1.88,1.74,1.74,166829,742.8,752.0,696.0,696.0,417.0725,0.0,1.0
2018-04-26,1.86,2.15,1.74,1.86,524532,744.0,860.0,696.0,744.0,1311.33,0.0,1.0
2018-04-27,1.82,1.87,1.77,1.86,52329,728.0,748.0,708.0,744.0,130.8225,0.0,1.0
2018-04-30,1.81,1.856,1.66,1.82,105952,724.0,742.4,664.0,728.0,264.88,0.0,1.0
2018-05-01,1.8,1.8,1.75,1.8,23060,720.0,720.0,700.0,720.0,57.65,0.0,1.0
2018-05-02,1.84,1.85,1.75,1.75,51488,736.0,740.0,700.0,700.0,128.72,0.0,1.0
2018-05-03,1.8,1.84,1.75,1.827,11057,720.0,736.0,700.0,730.8,27.6425,0.0,1.0
2018-05-04,1.809,1.85,1.65,1.81,42865,723.6,740.0,660.0,724.0,107.1625,0.0,1.0
2018-05-07,1.77,1.84,1.76,1.81,44100,708.0,736.0,704.0,724.0,110.25,0.0,1.0
2018-05-08,1.77,1.799,1.75,1.799,19780,708.0,719.6,700.0,719.6,49.45,0.0,1.0
2018-05-09,1.82,1.82,1.77,1.81,15876,728.0,728.0,708.0,724.0,39.69,0.0,1.0
2018-05-10,1.75,1.874,1.75,1.81,9035,700.0,749.6,700.0,724.0,22.5875,0.0,1.0
2018-05-11,1.82,1.85,1.76,1.76,13621,728.0,740.0,704.0,704.0,34.0525,0.0,1.0
2018-05-14,1.79,1.929,1.76,1.81,312488,716.0,771.6,704.0,724.0,781.22,0.0,1.0
2018-05-15,1.72,1.829,1.72,1.79,89773,688.0,731.6,688.0,716.0,224.4325,0.0,1.0
2018-05-16,1.79,1.8,1.75,1.79,58602,716.0,720.0,700.0,716.0,146.505,0.0,1.0
2018-05-17,1.82,1.82,1.751,1.771,48273,728.0,728.0,700.4,708.4,120.6825,0.0,1.0
2018-05-18,1.8,1.82,1.77,1.82,22255,720.0,728.0,708.0,728.0,55.6375,0.0,1.0
2018-05-21,1.73,1.8,1.725,1.8,81123,692.0,720.0,690.0,720.0,202.8075,0.0,1.0
2018-05-22,1.72,1.764,1.71,1.735,49625,688.0,705.6,684.0,694.0,124.0625,0.0,1.0
2018-05-23,1.68,1.72,1.65,1.72,47302,672.0,688.0,660.0,688.0,118.255,0.0,1.0
2018-05-24,1.61,1.68,1.56,1.68,117313,644.0,672.0,624.0,672.0,293.2825,0.0,1.0
2018-05-25,1.59,1.643,1.59,1.63,12876,636.0,657.2,636.0,652.0,32.19,0.0,1.0
2018-05-29,1.485,1.608,1.43,1.6,92336,594.0,643.2,572.0,640.0,230.84,0.0,1.0
2018-05-30,1.46,1.55,1.45,1.46,144570,584.0,620.0,580.0,584.0,361.425,0.0,1.0
2018-05-31,1.6,1.6,1.43,1.43,75466,640.0,640.0,572.0,572.0,188.665,0.0,1.0
2018-06-01,1.64,1.663,1.56,1.62,55336,656.0,665.2,624.0,648.0,138.34,0.0,1.0
2018-06-04,1.61,1.68,1.6,1.68,136805,644.0,672.0,640.0,672.0,342.0125,0.0,1.0
2018-06-05,1.55,1.61,1.54,1.578,44248,620.0,644.0,616.0,631.2,110.62,0.0,1.0
2018-06-06,1.53,1.61,1.53,1.56,8991,612.0,644.0,612.0,624.0,22.4775,0.0,1.0
2018-06-07,1.52,1.71,1.47,1.54,305822,608.0,684.0,588.0,616.0,764.555,0.0,1.0
2018-06-08,1.51,1.52,1.481,1.51,20783,604.0,608.0,592.4,604.0,51.9575,0.0,1.0
2018-06-11,1.54,1.579,1.51,1.53,103287,616.0,631.6,604.0,612.0,258.2175,0.0,1.0
2018-06-12,1.51,1.56,1.499,1.53,37275,604.0,624.0,599.6,612.0,93.1875,0.0,1.0
2018-06-13,1.52,1.56,1.5,1.51,17078,608.0,624.0,600.0,604.0,42.695,0.0,1.0
2018-06-14,1.5,1.519,1.5,1.519,6808,600.0,607.6,600.0,607.6,17.02,0.0,1.0
2018-06-15,1.48,1.55,1.48,1.48,22109,592.0,620.0,592.0,592.0,55.2725,0.0,1.0
2018-06-18,1.42,1.482,1.41,1.48,108960,568.0,592.8,564.0,592.0,272.4,0.0,1.0
2018-06-19,1.42,1.45,1.42,1.42,41712,568.0,580.0,568.0,568.0,104.28,0.0,1.0
2018-06-20,1.44,1.46,1.41,1.42,41176,576.0,584.0,564.0,568.0,102.94,0.0,1.0
2018-06-21,1.46,1.486,1.45,1.45,236833,584.0,594.4,580.0,580.0,592.0825,0.0,1.0
2018-06-22,1.4,1.55,1.4,1.47,374270,560.0,620.0,560.0,588.0,935.675,0.0,1.0
2018-06-25,1.41,1.44,1.4,1.4,85664,564.0,576.0,560.0,560.0,214.16,0.0,1.0
2018-06-26,1.38,1.431,1.37,1.4,55771,552.0,572.4,548.0,560.0,139.4275,0.0,1.0
2018-06-27,1.38,1.43,1.35,1.38,48026,552.0,572.0,540.0,552.0,120.065,0.0,1.0
2018-06-28,1.29,1.36,1.251,1.345,112002,516.0,544.0,500.4,538.0,280.005,0.0,1.0
2018-06-29,1.28,1.295,1.11,1.29,155415,512.0,518.0,444.0,516.0,388.5375,0.0,1.0
2018-07-02,1.25,1.4,1.22,1.28,19599,500.0,560.0,488.0,512.0,48.9975,0.0,1.0
2018-07-03,1.25,1.28,1.171,1.21,16618,500.0,512.0,468.4,484.0,41.545,0.0,1.0
2018-07-05,1.35,1.38,1.2239,1.29,61868,540.0,552.0,489.56,516.0,154.67,0.0,1.0
2018-07-06,1.3,1.32,1.27,1.32,42834,520.0,528.0,508.0,528.0,107.085,0.0,1.0
2018-07-09,1.31,1.365,1.25,1.25,96322,524.0,546.0,500.0,500.0,240.805,0.0,1.0
2018-07-10,1.37,1.39,1.31,1.31,102043,548.0,556.0,524.0,524.0,255.1075,0.0,1.0
2018-07-11,1.38,1.38,1.365,1.365,13501,552.0,552.0,546.0,546.0,33.7525,0.0,1.0
2018-07-12,1.35,1.38,1.35,1.37,5510,540.0,552.0,540.0,548.0,13.775,0.0,1.0
2018-07-13,1.37,1.45,1.35,1.35,119167,548.0,580.0,540.0,540.0,297.9175,0.0,1.0
2018-07-16,1.38,1.44,1.38,1.38,54822,552.0,576.0,552.0,552.0,137.055,0.0,1.0
2018-07-17,1.43,1.43,1.4,1.4,43554,572.0,572.0,560.0,560.0,108.885,0.0,1.0
2018-07-18,1.35,1.41,1.29,1.35,83695,540.0,564.0,516.0,540.0,209.2375,0.0,1.0
2018-07-19,1.31,1.419,1.31,1.32,43302,524.0,567.6,524.0,528.0,108.255,0.0,1.0
2018-07-20,1.32,1.34,1.29,1.29,25101,528.0,536.0,516.0,516.0,62.7525,0.0,1.0
2018-07-23,1.3,1.32,1.27,1.27,28315,520.0,528.0,508.0,508.0,70.7875,0.0,1.0
2018-07-24,1.27,1.34,1.26,1.34,40132,508.0,536.0,504.0,536.0,100.33,0.0,1.0
2018-07-25,1.28,1.289,1.26,1.28,8996,512.0,515.6,504.0,512.0,22.49,0.0,1.0
2018-07-26,1.22,1.28,1.22,1.27,50512,488.0,512.0,488.0,508.0,126.28,0.0,1.0
2018-07-27,1.23,1.34,1.122,1.22,64071,492.0,536.0,448.8,488.0,160.1775,0.0,1.0
2018-07-30,1.23,1.24,1.2,1.24,34446,492.0,496.0,480.0,496.0,86.115,0.0,1.0
2018-07-31,1.36,1.4,1.2,1.23,35263,544.0,560.0,480.0,492.0,88.1575,0.0,1.0
2018-08-01,1.26,1.3,1.21,1.3,18392,504.0,520.0,484.0,520.0,45.98,0.0,1.0
2018-08-02,1.31,1.359,1.22,1.26,18733,524.0,543.6,488.0,504.0,46.8325,0.0,1.0
2018-08-03,1.23,1.3,1.21,1.3,4581,492.0,520.0,484.0,520.0,11.4525,0.0,1.0
2018-08-06,1.24,1.26,1.22,1.22,4182,496.0,504.0,488.0,488.0,10.455,0.0,1.0
2018-08-07,1.24,1.26,1.223,1.26,16888,496.0,504.0,489.2,504.0,42.22,0.0,1.0
2018-08-08,1.34,1.37,1.25,1.26,82067,536.0,548.0,500.0,504.0,205.1675,0.0,1.0
2018-08-09,1.25,1.42,1.2,1.35,54203,500.0,568.0,480.0,540.0,135.5075,0.0,1.0
2018-08-10,1.22,1.24,1.191,1.24,7091,488.0,496.0,476.4,496.0,17.7275,0.0,1.0
2018-08-13,1.15,1.33,1.06,1.2,65895,460.0,532.0,424.0,480.0,164.7375,0.0,1.0
2018-08-14,1.19,1.19,1.13,1.15,16844,476.0,476.0,452.0,460.0,42.11,0.0,1.0
2018-08-15,1.12,1.16,1.09,1.16,41879,448.0,464.0,436.0,464.0,104.6975,0.0,1.0
2018-08-16,1.09,1.091,1.02,1.06,21911,436.0,436.4,408.0,424.0,54.7775,0.0,1.0
2018-08-17,1.04,1.096,1.01,1.05,16796,416.0,438.4,404.0,420.0,41.99,0.0,1.0
2018-08-20,0.967,1.02,0.92,0.996,52572,386.8,408.0,368.0,398.4,131.43,0.0,1.0
2018-08-21,0.947,0.988,0.93,0.93,34480,378.8,395.2,372.0,372.0,86.2,0.0,1.0
2018-08-22,1.09,1.09,0.891,0.891,78918,436.0,436.0,356.4,356.4,197.295,0.0,1.0
2018-08-23,1.07,1.09,1.014,1.09,25455,428.0,436.0,405.6,436.0,63.6375,0.0,1.0
2018-08-24,1.14,1.14,1.1,1.1,38009,456.0,456.0,440.0,440.0,95.0225,0.0,1.0
2018-08-27,1.04,1.38,1.01,1.38,157176,416.0,552.0,404.0,552.0,392.94,0.0,1.0
2018-08-28,1.05,1.15,0.98,1.15,24510,420.0,460.0,392.0,460.0,61.275,0.0,1.0
2018-08-29,1.01,1.05,0.99,1.04,28128,404.0,420.0,396.0,416.0,70.32,0.0,1.0
2018-08-30,1.01,1.05,0.995,1.05,28529,404.0,420.0,398.0,420.0,71.3225,0.0,1.0
2018-08-31,1.1,1.1,1.0,1.0,55385,440.0,440.0,400.0,400.0,138.4625,0.0,1.0
2018-09-04,0.98,1.06,0.96,1.06,37655,392.0,424.0,384.0,424.0,94.1375,0.0,1.0
2018-09-05,1.028,1.05,0.955,1.05,63002,411.2,420.0,382.0,420.0,157.505,0.0,1.0
2018-09-06,0.92,1.05,0.92,1.02,43923,368.0,420.0,368.0,408.0,109.8075,0.0,1.0
2018-09-07,0.99,0.99,0.966,0.966,34328,396.0,396.0,386.4,386.4,85.82,0.0,1.0
2018-09-10,0.99,0.99,0.93,0.99,34560,396.0,396.0,372.0,396.0,86.4,0.0,1.0
2018-09-11,0.98,0.99,0.96,0.99,46141,392.0,396.0,384.0,396.0,115.3525,0.0,1.0
2018-09-12,0.98,0.99,0.96,0.99,73400,392.0,396.0,384.0,396.0,183.5,0.0,1.0
2018-09-13,1.08,1.08,0.962,1.0,154632,432.0,432.0,384.8,400.0,386.58,0.0,1.0
2018-09-14,1.0,1.1,1.0,1.08,118088,400.0,440.0,400.0,432.0,295.22,0.0,1.0
2018-09-17,1.0,1.06,0.98,1.06,70087,400.0,424.0,392.0,424.0,175.2175,0.0,1.0
2018-09-18,0.99,1.0,0.96,1.0,28773,396.0,400.0,384.0,400.0,71.9325,0.0,1.0
2018-09-19,1.04,1.04,0.96,1.0,13350,416.0,416.0,384.0,400.0,33.375,0.0,1.0
2018-09-20,0.98,1.03,0.98,1.0,67290,392.0,412.0,392.0,400.0,168.225,0.0,1.0
2018-09-21,0.95,1.0,0.95,1.0,19495,380.0,400.0,380.0,400.0,48.7375,0.0,1.0
2018-09-24,0.96,0.985,0.95,0.96,40704,384.0,394.0,380.0,384.0,101.76,0.0,1.0
2018-09-25,0.93,0.99,0.92,0.99,99107,372.0,396.0,368.0,396.0,247.7675,0.0,1.0
2018-09-26,0.9,0.95,0.9,0.94,102845,360.0,380.0,360.0,376.0,257.1125,0.0,1.0
2018-09-27,0.9,0.92,0.86,0.92,77679,360.0,368.0,344.0,368.0,194.1975,0.0,1.0
2018-09-28,0.97,0.97,0.86,0.92,87556,388.0,388.0,344.0,368.0,218.89,0.0,1.0
2018-10-01,0.893,0.92,0.863,0.92,21911,357.2,368.0,345.2,368.0,54.7775,0.0,1.0
2018-10-02,0.9,0.9,0.864,0.9,35704,360.0,360.0,345.6,360.0,89.26,0.0,1.0
2018-10-03,0.92,0.92,0.85,0.9,98153,368.0,368.0,340.0,360.0,245.3825,0.0,1.0
2018-10-04,0.99,0.99,0.89,0.92,157377,396.0,396.0,356.0,368.0,393.4425,0.0,1.0
2018-10-05,0.97,0.97,0.9,0.96,48978,388.0,388.0,360.0,384.0,122.445,0.0,1.0
2018-10-08,0.93,0.99,0.92,0.99,8545,372.0,396.0,368.0,396.0,21.3625,0.0,1.0
2018-10-09,0.93,0.95,0.9,0.9,19223,372.0,380.0,360.0,360.0,48.0575,0.0,1.0
2018-10-10,0.912,0.95,0.912,0.95,14450,364.8,380.0,364.8,380.0,36.125,0.0,1.0
2018-10-11,0.892,0.917,0.89,0.9,41788,356.8,366.8,356.0,360.0,104.47,0.0,1.0
2018-10-12,0.93,0.95,0.9,0.95,20056,372.0,380.0,360.0,380.0,50.14,0.0,1.0
2018-10-15,0.94,0.94,0.9,0.93,14033,376.0,376.0,360.0,372.0,35.0825,0.0,1.0
2018-10-16,0.95,0.95,0.88,0.95,31149,380.0,380.0,352.0,380.0,77.8725,0.0,1.0
2018-10-17,0.95,0.95,0.92,0.95,38271,380.0,380.0,368.0,380.0,95.6775,0.0,1.0
2018-10-18,0.97,0.99,0.91,0.91,74811,388.0,396.0,364.0,364.0,187.0275,0.0,1.0
2018-10-19,1.09,1.25,0.932,0.99,284906,436.0,500.0,372.8,396.0,712.265,0.0,1.0
2018-10-22,1.08,1.19,1.01,1.15,127316,432.0,476.0,404.0,460.0,318.29,0.0,1.0
2018-10-23,1.06,1.09,1.02,1.09,108863,424.0,436.0,408.0,436.0,272.1575,0.0,1.0
2018-10-24,1.08,1.08,1.0,1.08,93607,432.0,432.0,400.0,432.0,234.0175,0.0,1.0
2018-10-25,1.04,1.07,1.001,1.07,19336,416.0,428.0,400.4,428.0,48.34,0.0,1.0
2018-10-26,1.11,1.24,1.022,1.022,65527,444.0,496.0,408.8,408.8,163.8175,0.0,1.0
2018-10-29,1.05,1.3,1.048,1.1,107340,420.0,520.0,419.2,440.0,268.35,0.0,1.0
2018-10-30,1.08,1.08,1.03,1.03,11767,432.0,432.0,412.0,412.0,29.4175,0.0,1.0
2018-10-31,1.0,1.08,1.0,1.031,82877,400.0,432.0,400.0,412.4,207.1925,0.0,1.0
2018-11-01,1.11,1.25,1.005,1.005,341273,444.0,500.0,402.0,402.0,853.1825,0.0,1.0
2018-11-02,1.1,1.244,1.1,1.11,162055,440.0,497.6,440.0,444.0,405.1375,0.0,1.0
2018-11-05,1.11,1.25,1.1,1.1,56930,444.0,500.0,440.0,440.0,142.325,0.0,1.0
2018-11-06,1.18,1.18,1.12,1.12,24037,472.0,472.0,448.0,448.0,60.0925,0.0,1.0
2018-11-07,1.13,1.18,1.13,1.17,36591,452.0,472.0,452.0,468.0,91.4775,0.0,1.0
2018-11-08,1.12,1.13,1.12,1.12,37284,448.0,452.0,448.0,448.0,93.21,0.0,1.0
2018-11-09,1.16,1.16,1.142,1.15,27121,464.0,464.0,456.8,460.0,67.8025,0.0,1.0
2018-11-12,1.1,1.32,1.06,1.2,431124,440.0,528.0,424.0,480.0,1077.81,0.0,1.0
2018-11-13,0.948,1.05,0.8,1.05,352592,379.2,420.0,320.0,420.0,881.48,0.0,1.0
2018-11-14,0.85,1.0,0.85,0.851,97689,340.0,400.0,340.0,340.4,244.2225,0.0,1.0
2018-11-15,0.78,0.85,0.775,0.85,182412,312.0,340.0,310.0,340.0,456.03,0.0,1.0
2018-11-16,0.811,0.85,0.8,0.8,7075,324.4,340.0,320.0,320.0,17.6875,0.0,1.0
2018-11-19,0.691,0.82,0.681,0.82,186734,276.4,328.0,272.4,328.0,466.835,0.0,1.0
2018-11-20,0.83,0.91,0.7,0.75,146839,332.0,364.0,280.0,300.0,367.0975,0.0,1.0
2018-11-21,0.795,0.94,0.781,0.81,54532,318.0,376.0,312.4,324.0,136.33,0.0,1.0
2018-11-23,0.7597,0.87,0.7597,0.87,15918,303.88,348.0,303.88,348.0,39.795,0.0,1.0
2018-11-26,0.778,0.85,0.77,0.77,90681,311.2,340.0,308.0,308.0,226.7025,0.0,1.0
2018-11-27,0.74,0.8,0.704,0.76,146398,296.0,320.0,281.6,304.0,365.995,0.0,1.0
2018-11-28,0.758,0.78,0.684,0.74,56869,303.2,312.0,273.6,296.0,142.1725,0.0,1.0
2018-11-29,0.748,0.788,0.74,0.788,36793,299.2,315.2,296.0,315.2,91.9825,0.0,1.0
2018-11-30,0.74,0.77,0.73,0.77,25208,296.0,308.0,292.0,308.0,63.02,0.0,1.0
2018-12-03,0.82,0.91,0.723,0.723,72759,328.0,364.0,289.2,289.2,181.8975,0.0,1.0
2018-12-04,0.89,0.91,0.76,0.76,63903,356.0,364.0,304.0,304.0,159.7575,0.0,1.0
2018-12-06,0.8245,0.908,0.8245,0.8975,17034,329.8,363.2,329.8,359.0,42.585,0.0,1.0
2018-12-07,0.76,0.886,0.76,0.825,24845,304.0,354.4,304.0,330.0,62.1125,0.0,1.0
2018-12-10,0.765,0.8,0.76,0.76,8673,306.0,320.0,304.0,304.0,21.6825,0.0,1.0
2018-12-11,0.701,0.748,0.7,0.748,34621,280.4,299.2,280.0,299.2,86.5525,0.0,1.0
2018-12-12,0.76,0.798,0.724,0.724,45038,304.0,319.2,289.6,289.6,112.595,0.0,1.0
2018-12-13,0.84,0.85,0.73,0.79,31076,336.0,340.0,292.0,316.0,77.69,0.0,1.0
2018-12-14,0.73,0.839,0.72,0.839,41457,292.0,335.6,288.0,335.6,103.6425,0.0,1.0
2018-12-17,0.68,0.7246,0.66,0.7246,154537,272.0,289.84,264.0,289.84,386.3425,0.0,1.0
2018-12-18,0.7,0.7,0.68,0.684,8218,280.0,280.0,272.0,273.6,20.545,0.0,1.0
2018-12-19,0.66,0.7,0.6555,0.7,153506,264.0,280.0,262.2,280.0,383.765,0.0,1.0
2018-12-20,0.7,0.7,0.656,0.656,125926,280.0,280.0,262.4,262.4,314.815,0.0,1.0
2018-12-21,0.84,0.84,0.66,0.7,169961,336.0,336.0,264.0,280.0,424.9025,0.0,1.0
2018-12-24,0.858,0.86,0.68,0.74,233474,343.2,344.0,272.0,296.0,583.685,0.0,1.0
2018-12-26,0.808,0.86,0.695,0.85,222577,323.2,344.0,278.0,340.0,556.4425,0.0,1.0
2018-12-27,0.748,0.82,0.748,0.8,105702,299.2,328.0,299.2,320.0,264.255,0.0,1.0
2018-12-28,0.7386,0.777,0.685,0.72,78418,295.44,310.8,274.0,288.0,196.045,0.0,1.0
2018-12-31,0.776,0.81,0.71,0.71,102116,310.4,324.0,284.0,284.0,255.29,0.0,1.0
2019-01-02,0.764,0.85,0.7236,0.85,36989,305.6,340.0,289.44,340.0,92.4725,0.0,1.0
2019-01-03,0.76,0.85,0.735,0.751,55622,304.0,340.0,294.0,300.4,139.055,0.0,1.0
2019-01-04,0.846,0.89,0.785,0.785,30790,338.4,356.0,314.0,314.0,76.975,0.0,1.0
2019-01-07,0.842,0.91,0.84,0.87,50091,336.8,364.0,336.0,348.0,125.2275,0.0,1.0
2019-01-08,0.88,0.899,0.85,0.86,22124,352.0,359.6,340.0,344.0,55.31,0.0,1.0
2019-01-09,0.82,0.9,0.82,0.9,36381,328.0,360.0,328.0,360.0,90.9525,0.0,1.0
2019-01-10,0.815,0.896,0.815,0.87,30642,326.0,358.4,326.0,348.0,76.605,0.0,1.0
2019-01-11,0.83,0.83,0.806,0.824,8807,332.0,332.0,322.4,329.6,22.0175,0.0,1.0
2019-01-14,0.805,0.876,0.8,0.8,11377,322.0,350.4,320.0,320.0,28.4425,0.0,1.0
2019-01-15,0.84,0.85,0.804,0.84,17993,336.0,340.0,321.6,336.0,44.9825,0.0,1.0
2019-01-16,0.79,0.87,0.78,0.83,70058,316.0,348.0,312.0,332.0,175.145,0.0,1.0
2019-01-17,0.79,0.82,0.785,0.785,9155,316.0,328.0,314.0,314.0,22.8875,0.0,1.0
2019-01-18,0.845,0.9,0.78,0.78,12948,338.0,360.0,312.0,312.0,32.37,0.0,1.0
2019-01-22,0.7915,0.85,0.7915,0.85,27177,316.6,340.0,316.6,340.0,67.9425,0.0,1.0
2019-01-23,0.79,0.81,0.78,0.81,22000,316.0,324.0,312.0,324.0,55,0.0,1.0
2019-01-24,0.786,0.796,0.75,0.78,6650,314.4,318.4,300.0,312.0,16.625,0.0,1.0
2019-01-25,0.75,0.789,0.74,0.789,66640,300.0,315.6,296.0,315.6,166.6,0.0,1.0
2019-01-28,0.75,0.78,0.718,0.78,137401,300.0,312.0,287.2,312.0,343.5025,0.0,1.0
2019-01-29,0.72,0.752,0.72,0.744,155845,288.0,300.8,288.0,297.6,389.6125,0.0,1.0
2019-01-30,0.706,0.73,0.68,0.72,146539,282.4,292.0,272.0,288.0,366.3475,0.0,1.0
2019-01-31,0.74,0.74,0.689,0.704,150434,296.0,296.0,275.6,281.6,376.085,0.0,1.0
2019-02-01,0.698,0.75,0.67,0.73,45565,279.2,300.0,268.0,292.0,113.9125,0.0,1.0
2019-02-04,0.77,0.82,0.7,0.704,61978,308.0,328.0,280.0,281.6,154.945,0.0,1.0
2019-02-05,0.72,0.81,0.71,0.74,40951,288.0,324.0,284.0,296.0,102.3775,0.0,1.0
2019-02-06,0.703,0.736,0.69,0.71,19946,281.2,294.4,276.0,284.0,49.865,0.0,1.0
2019-02-07,0.716,0.741,0.69,0.69,11294,286.4,296.4,276.0,276.0,28.235,0.0,1.0
2019-02-08,0.652,0.748,0.652,0.748,38115,260.8,299.2,260.8,299.2,95.2875,0.0,1.0
2019-02-11,0.67,0.71,0.664,0.67,55293,268.0,284.0,265.6,268.0,138.2325,0.0,1.0
2019-02-12,0.72,0.73,0.652,0.652,73663,288.0,292.0,260.8,260.8,184.1575,0.0,1.0
2019-02-13,0.73,0.745,0.68,0.73,62567,292.0,298.0,272.0,292.0,156.4175,0.0,1.0
2019-02-14,0.73,0.731,0.681,0.7,42048,292.0,292.4,272.4,280.0,105.12,0.0,1.0
2019-02-15,0.73,0.74,0.65,0.68,13544,292.0,296.0,260.0,272.0,33.86,0.0,1.0
2019-02-19,0.72,0.73,0.71,0.73,22168,288.0,292.0,284.0,292.0,55.42,0.0,1.0
2019-02-20,0.7,0.72,0.67,0.7,29940,280.0,288.0,268.0,280.0,74.85,0.0,1.0
2019-02-21,0.74,0.74,0.7014,0.7036,32193,296.0,296.0,280.56,281.44,80.4825,0.0,1.0
2019-02-22,0.75,0.77,0.7215,0.7322,27561,300.0,308.0,288.6,292.88,68.9025,0.0,1.0
2019-02-25,0.7652,0.77,0.73,0.77,44556,306.08,308.0,292.0,308.0,111.39,0.0,1.0
2019-02-26,0.713,0.77,0.713,0.77,38695,285.2,308.0,285.2,308.0,96.7375,0.0,1.0
2019-02-27,0.7,0.741,0.7,0.7,20037,280.0,296.4,280.0,280.0,50.0925,0.0,1.0
2019-02-28,0.705,0.714,0.69,0.7,74261,282.0,285.6,276.0,280.0,185.6525,0.0,1.0
2019-03-01,0.73,0.76,0.716,0.76,24283,292.0,304.0,286.4,304.0,60.7075,0.0,1.0
2019-03-04,0.72,0.73,0.684,0.73,122494,288.0,292.0,273.6,292.0,306.235,0.0,1.0
2019-03-05,0.698,0.73,0.684,0.701,42703,279.2,292.0,273.6,280.4,106.7575,0.0,1.0
2019-03-06,0.73,0.736,0.692,0.699,19202,292.0,294.4,276.8,279.6,48.005,0.0,1.0
2019-03-07,0.711,0.732,0.69,0.693,74167,284.4,292.8,276.0,277.2,185.4175,0.0,1.0
2019-03-08,0.703,0.765,0.69,0.69,7541,281.2,306.0,276.0,276.0,18.8525,0.0,1.0
2019-03-11,0.7,0.72,0.69,0.72,3416,280.0,288.0,276.0,288.0,8.54,0.0,1.0
2019-03-12,0.692,0.7,0.67,0.694,24536,276.8,280.0,268.0,277.6,61.34,0.0,1.0
2019-03-13,0.71,0.75,0.694,0.694,35274,284.0,300.0,277.6,277.6,88.185,0.0,1.0
2019-03-14,0.704,0.765,0.692,0.74,26510,281.6,306.0,276.8,296.0,66.275,0.0,1.0
2019-03-15,0.72,0.74,0.7001,0.74,20729,288.0,296.0,280.04,296.0,51.8225,0.0,1.0
2019-03-18,0.676,0.746,0.58,0.729,85651,270.4,298.4,232.0,291.6,214.1275,0.0,1.0
2019-03-19,0.6767,0.6998,0.63,0.6641,44337,270.68,279.92,252.0,265.64,110.8425,0.0,1.0
2019-03-20,0.674,0.7,0.64,0.7,120474,269.6,280.0,256.0,280.0,301.185,0.0,1.0
2019-03-21,0.65,0.69,0.65,0.671,29777,260.0,276.0,260.0,268.4,74.4425,0.0,1.0
2019-03-22,0.816,0.87,0.66,0.69,487084,326.4,348.0,264.0,276.0,1217.71,0.0,1.0
2019-03-25,0.745,0.81,0.63,0.81,475570,298.0,324.0,252.0,324.0,1188.925,0.0,1.0
2019-03-26,0.702,0.79,0.662,0.73,154991,280.8,316.0,264.8,292.0,387.4775,0.0,1.0
2019-03-27,0.74,0.77,0.7,0.75,47167,296.0,308.0,280.0,300.0,117.9175,0.0,1.0
2019-03-28,0.76,0.77,0.685,0.748,137084,304.0,308.0,274.0,299.2,342.71,0.0,1.0
2019-03-29,0.737,0.756,0.736,0.74,247309,294.8,302.4,294.4,296.0,618.2725,0.0,1.0
2019-04-01,0.701,0.75,0.682,0.75,41907,280.4,300.0,272.8,300.0,104.7675,0.0,1.0
2019-04-02,0.718,0.73,0.69,0.69,76401,287.2,292.0,276.0,276.0,191.0025,0.0,1.0
2019-04-03,0.7,0.74,0.7,0.74,61632,280.0,296.0,280.0,296.0,154.08,0.0,1.0
2019-04-04,0.707,0.722,0.69,0.718,49740,282.8,288.8,276.0,287.2,124.35,0.0,1.0
2019-04-05,0.706,0.72,0.66,0.68,85122,282.4,288.0,264.0,272.0,212.805,0.0,1.0
2019-04-08,0.73,0.736,0.7,0.716,62951,292.0,294.4,280.0,286.4,157.3775,0.0,1.0
2019-04-09,0.715,0.75,0.714,0.74,39506,286.0,300.0,285.6,296.0,98.765,0.0,1.0
2019-04-10,0.72,0.739,0.715,0.72,102831,288.0,295.6,286.0,288.0,257.0775,0.0,1.0
2019-04-11,0.73,0.73,0.7,0.727,50883,292.0,292.0,280.0,290.8,127.2075,0.0,1.0
2019-04-12,0.7,0.74,0.685,0.74,41588,280.0,296.0,274.0,296.0,103.97,0.0,1.0
2019-04-15,0.688,0.735,0.685,0.7,113689,275.2,294.0,274.0,280.0,284.2225,0.0,1.0
2019-04-16,0.725,0.74,0.685,0.6945,84538,290.0,296.0,274.0,277.8,211.345,0.0,1.0
2019-04-17,0.71,0.76,0.71,0.725,149363,284.0,304.0,284.0,290.0,373.4075,0.0,1.0
2019-04-18,0.738,0.76,0.72,0.72,116684,295.2,304.0,288.0,288.0,291.71,0.0,1.0
2019-04-22,0.74,0.76,0.728,0.729,91086,296.0,304.0,291.2,291.6,227.715,0.0,1.0
2019-04-23,0.737,0.76,0.73,0.74,85832,294.8,304.0,292.0,296.0,214.58,0.0,1.0
2019-04-24,0.721,0.74,0.718,0.73,36694,288.4,296.0,287.2,292.0,91.735,0.0,1.0
2019-04-25,0.74,0.74,0.71,0.731,102721,296.0,296.0,284.0,292.4,256.8025,0.0,1.0
2019-04-26,0.7701,0.7992,0.7178,0.7178,182105,308.04,319.68,287.12,287.12,455.2625,0.0,1.0
2019-04-29,0.79,0.84,0.77,0.777,108091,316.0,336.0,308.0,310.8,270.2275,0.0,1.0
2019-04-30,0.83,0.93,0.82,0.84,556447,332.0,372.0,328.0,336.0,1391.1175,0.0,1.0
2019-05-01,0.874,0.9,0.834,0.85,274268,349.6,360.0,333.6,340.0,685.67,0.0,1.0
2019-05-02,0.812,0.895,0.8,0.895,215637,324.8,358.0,320.0,358.0,539.0925,0.0,1.0
2019-05-03,0.839,0.86,0.82,0.84,123157,335.6,344.0,328.0,336.0,307.8925,0.0,1.0
2019-05-06,0.825,0.86,0.82,0.85,33850,330.0,344.0,328.0,340.0,84.625,0.0,1.0
2019-05-07,0.88,0.925,0.87,0.9,400123,352.0,370.0,348.0,360.0,1000.3075,0.0,1.0
2019-05-08,0.876,0.887,0.876,0.887,74246,350.4,354.8,350.4,354.8,185.615,0.0,1.0
2019-05-09,0.838,0.88,0.826,0.878,124990,335.2,352.0,330.4,351.2,312.475,0.0,1.0
2019-05-10,0.863,0.88,0.838,0.838,70392,345.2,352.0,335.2,335.2,175.98,0.0,1.0
2019-05-13,0.83,0.88,0.82,0.88,110557,332.0,352.0,328.0,352.0,276.3925,0.0,1.0
2019-05-14,0.807,0.85,0.8,0.85,93135,322.8,340.0,320.0,340.0,232.8375,0.0,1.0
2019-05-15,0.75,0.83,0.72,0.81,157030,300.0,332.0,288.0,324.0,392.575,0.0,1.0
2019-05-16,0.726,0.75,0.72,0.75,129564,290.4,300.0,288.0,300.0,323.91,0.0,1.0
2019-05-17,0.758,0.758,0.71,0.74,86091,303.2,303.2,284.0,296.0,215.2275,0.0,1.0
2019-05-20,0.729,0.799,0.72,0.78,80920,291.6,319.6,288.0,312.0,202.3,0.0,1.0
2019-05-21,0.735,0.766,0.68,0.71,188151,294.0,306.4,272.0,284.0,470.3775,0.0,1.0
2019-05-22,0.55,0.63,0.55,0.63,607571,220.0,252.0,220.0,252.0,1518.9275,0.0,1.0
2019-05-23,0.56,0.56,0.55,0.555,123642,224.0,224.0,220.0,222.0,309.105,0.0,1.0
2019-05-24,0.55,0.576,0.55,0.573,134821,220.0,230.4,220.0,229.2,337.0525,0.0,1.0
2019-05-28,0.52,0.55,0.502,0.54,70711,208.0,220.0,200.8,216.0,176.7775,0.0,1.0
2019-05-29,0.51,0.533,0.5,0.52,99433,204.0,213.2,200.0,208.0,248.5825,0.0,1.0
2019-05-30,0.515,0.535,0.505,0.51,34573,206.0,214.0,202.0,204.0,86.4325,0.0,1.0
2019-05-31,0.496,0.516,0.493,0.516,49353,198.4,206.4,197.2,206.4,123.3825,0.0,1.0
2019-06-03,0.495,0.499,0.48,0.49,39502,198.0,199.6,192.0,196.0,98.755,0.0,1.0
2019-06-04,0.51,0.52,0.49,0.5,129174,204.0,208.0,196.0,200.0,322.935,0.0,1.0
2019-06-05,0.48,0.522,0.474,0.51,19999,192.0,208.8,189.6,204.0,49.9975,0.0,1.0
2019-06-06,0.492,0.55,0.492,0.51,255444,196.8,220.0,196.8,204.0,638.61,0.0,1.0
2019-06-07,0.48,0.519,0.4606,0.519,52984,192.0,207.6,184.24,207.6,132.46,0.0,1.0
2019-06-10,0.5489,0.62,0.471,0.49,482849,219.56,248.0,188.4,196.0,1207.1225,0.0,1.0
2019-06-11,0.508,0.63,0.503,0.63,225884,203.2,252.0,201.2,252.0,564.71,0.0,1.0
2019-06-12,0.48,0.518,0.473,0.5,37385,192.0,207.2,189.2,200.0,93.4625,0.0,1.0
2019-06-13,0.475,0.485,0.42,0.473,58527,190.0,194.0,168.0,189.2,146.3175,0.0,1.0
2019-06-14,0.45,0.475,0.44,0.45,66570,180.0,190.0,176.0,180.0,166.425,0.0,1.0
2019-06-17,0.46,0.475,0.432,0.45,108833,184.0,190.0,172.8,180.0,272.0825,0.0,1.0
2019-06-18,0.466,0.475,0.45,0.475,49636,186.4,190.0,180.0,190.0,124.09,0.0,1.0
2019-06-19,0.47,0.475,0.4425,0.4426,72726,188.0,190.0,177.0,177.04,181.815,0.0,1.0
2019-06-20,0.492,0.52,0.475,0.475,178144,196.8,208.0,190.0,190.0,445.36,0.0,1.0
2019-06-21,0.505,0.52,0.49,0.5,54999,202.0,208.0,196.0,200.0,137.4975,0.0,1.0
2019-06-24,0.503,0.526,0.491,0.515,35560,201.2,210.4,196.4,206.0,88.9,0.0,1.0
2019-06-25,0.5,0.53,0.452,0.53,59281,200.0,212.0,180.8,212.0,148.2025,0.0,1.0
2019-06-26,0.473,0.5,0.473,0.5,19502,189.2,200.0,189.2,200.0,48.755,0.0,1.0
2019-06-27,0.455,0.525,0.443,0.473,82330,182.0,210.0,177.2,189.2,205.825,0.0,1.0
2019-06-28,0.465,0.53,0.463,0.463,119477,186.0,212.0,185.2,185.2,298.6925,0.0,1.0
2019-07-01,0.475,0.523,0.47,0.48,47329,190.0,209.2,188.0,192.0,118.3225,0.0,1.0
2019-07-02,0.51,0.54,0.51,0.52,25123,204.0,216.0,204.0,208.0,62.8075,0.0,1.0
2019-07-03,0.476,0.503,0.475,0.5,56450,190.4,201.2,190.0,200.0,141.125,0.0,1.0
2019-07-05,0.474,0.498,0.47,0.48,17705,189.6,199.2,188.0,192.0,44.2625,0.0,1.0
2019-07-08,0.471,0.484,0.47,0.47,44572,188.4,193.6,188.0,188.0,111.43,0.0,1.0
2019-07-09,0.465,0.473,0.46,0.473,35689,186.0,189.2,184.0,189.2,89.2225,0.0,1.0
2019-07-10,0.473,0.487,0.47,0.473,14650,189.2,194.8,188.0,189.2,36.625,0.0,1.0
2019-07-11,0.47,0.489,0.47,0.47,34657,188.0,195.6,188.0,188.0,86.6425,0.0,1.0
2019-07-12,0.46,0.483,0.46,0.46,40778,184.0,193.2,184.0,184.0,101.945,0.0,1.0
2019-07-15,0.41,0.462,0.4,0.46,76373,164.0,184.8,160.0,184.0,190.9325,0.0,1.0
2019-07-16,0.409,0.41,0.361,0.41,201660,163.6,164.0,144.4,164.0,504.15,0.0,1.0
2019-07-17,0.4,0.403,0.374,0.4,27944,160.0,161.2,149.6,160.0,69.86,0.0,1.0
2019-07-18,0.382,0.403,0.374,0.4,220496,152.8,161.2,149.6,160.0,551.24,0.0,1.0
2019-07-19,0.4,0.409,0.38,0.38,149976,160.0,163.6,152.0,152.0,374.94,0.0,1.0
2019-07-22,0.43,0.437,0.4,0.4,61346,172.0,174.8,160.0,160.0,153.365,0.0,1.0
2019-07-23,0.435,0.439,0.43,0.439,20932,174.0,175.6,172.0,175.6,52.33,0.0,1.0
2019-07-24,0.45,0.45,0.435,0.45,21831,180.0,180.0,174.0,180.0,54.5775,0.0,1.0
2019-07-25,0.495,0.5,0.426,0.48,139094,198.0,200.0,170.4,192.0,347.735,0.0,1.0
2019-07-26,0.495,0.55,0.495,0.55,116835,198.0,220.0,198.0,220.0,292.0875,0.0,1.0
2019-07-29,0.516,0.54,0.515,0.54,49865,206.4,216.0,206.0,216.0,124.6625,0.0,1.0
2019-07-30,0.58,0.6,0.511,0.516,241224,232.0,240.0,204.4,206.4,603.06,0.0,1.0
2019-07-31,0.61,0.656,0.562,0.59,330189,244.0,262.4,224.8,236.0,825.4725,0.0,1.0
2019-08-01,0.561,0.63,0.55,0.58,55175,224.4,252.0,220.0,232.0,137.9375,0.0,1.0
2019-08-02,0.61,0.63,0.56,0.571,38216,244.0,252.0,224.0,228.4,95.54,0.0,1.0
2019-08-05,0.585,0.63,0.56,0.63,61595,234.0,252.0,224.0,252.0,153.9875,0.0,1.0
2019-08-06,0.62,0.62,0.573,0.62,35003,248.0,248.0,229.2,248.0,87.5075,0.0,1.0
2019-08-07,0.58,0.62,0.57,0.59,6729,232.0,248.0,228.0,236.0,16.8225,0.0,1.0
2019-08-08,0.564,0.604,0.564,0.6,22978,225.6,241.6,225.6,240.0,57.445,0.0,1.0
2019-08-09,0.54,0.567,0.54,0.567,30227,216.0,226.8,216.0,226.8,75.5675,0.0,1.0
2019-08-12,0.565,0.57,0.54,0.56,10023,226.0,228.0,216.0,224.0,25.0575,0.0,1.0
2019-08-13,0.42,0.52,0.4,0.52,100619,168.0,208.0,160.0,208.0,251.5475,0.0,1.0
2019-08-14,0.42,0.43,0.4,0.42,52905,168.0,172.0,160.0,168.0,132.2625,0.0,1.0
2019-08-15,0.41,0.43,0.38,0.4,193387,164.0,172.0,152.0,160.0,483.4675,0.0,1.0
2019-08-16,0.4111,0.44,0.4001,0.44,40655,164.44,176.0,160.04,176.0,101.6375,0.0,1.0
2019-08-19,0.43,0.44,0.4,0.411,142849,172.0,176.0,160.0,164.4,357.1225,0.0,1.0
2019-08-20,0.41,0.45,0.41,0.45,13994,164.0,180.0,164.0,180.0,34.985,0.0,1.0
2019-08-21,0.42,0.421,0.41,0.41,34766,168.0,168.4,164.0,164.0,86.915,0.0,1.0
2019-08-22,0.388,0.41,0.37,0.41,110251,155.2,164.0,148.0,164.0,275.6275,0.0,1.0
2019-08-23,0.36,0.375,0.3,0.3,186030,144.0,150.0,120.0,120.0,465.075,0.0,1.0
2019-08-26,0.33,0.36,0.31,0.35,115432,132.0,144.0,124.0,140.0,288.58,0.0,1.0
2019-08-27,0.34,0.36,0.34,0.34,39523,136.0,144.0,136.0,136.0,98.8075,0.0,1.0
2019-08-28,0.347,0.35,0.32,0.35,46295,138.8,140.0,128.0,140.0,115.7375,0.0,1.0
2019-08-29,0.383,0.39,0.36,0.36,91906,153.2,156.0,144.0,144.0,229.765,0.0,1.0
2019-08-30,0.4,0.44,0.369,0.38,170083,160.0,176.0,147.6,152.0,425.2075,0.0,1.0
2019-09-03,0.409,0.44,0.38,0.44,32412,163.6,176.0,152.0,176.0,81.03,0.0,1.0
2019-09-04,0.362,0.43,0.36,0.43,36052,144.8,172.0,144.0,172.0,90.13,0.0,1.0
2019-09-05,0.398,0.419,0.37,0.393,22013,159.2,167.6,148.0,157.2,55.0325,0.0,1.0
2019-09-06,0.403,0.41,0.38,0.4,23418,161.2,164.0,152.0,160.0,58.545,0.0,1.0
2019-09-09,0.38,0.42,0.38,0.39,71445,152.0,168.0,152.0,156.0,178.6125,0.0,1.0
2019-09-10,0.373,0.4,0.36,0.36,65429,149.2,160.0,144.0,144.0,163.5725,0.0,1.0
2019-09-11,0.4,0.403,0.37,0.373,33921,160.0,161.2,148.0,149.2,84.8025,0.0,1.0
2019-09-12,0.42,0.42,0.37,0.37,23936,168.0,168.0,148.0,148.0,59.84,0.0,1.0
2019-09-13,0.403,0.43,0.392,0.43,34397,161.2,172.0,156.8,172.0,85.9925,0.0,1.0
2019-09-16,0.4,0.41,0.39,0.4,26632,160.0,164.0,156.0,160.0,66.58,0.0,1.0
2019-09-17,0.371,0.39,0.37,0.39,12572,148.4,156.0,148.0,156.0,31.43,0.0,1.0
2019-09-18,0.382,0.6,0.38,0.422,1001003,152.8,240.0,152.0,168.8,2502.5075,0.0,1.0
2019-09-19,0.363,0.42,0.363,0.38,137652,145.2,168.0,145.2,152.0,344.13,0.0,1.0
2019-09-20,0.34,0.38,0.32,0.369,161073,136.0,152.0,128.0,147.6,402.6825,0.0,1.0
2019-09-23,0.345,0.35,0.32,0.35,23229,138.0,140.0,128.0,140.0,58.0725,0.0,1.0
2019-09-24,0.32,0.348,0.319,0.346,43766,128.0,139.2,127.6,138.4,109.415,0.0,1.0
2019-09-25,0.317,0.35,0.31,0.336,59153,126.8,140.0,124.0,134.4,147.8825,0.0,1.0
2019-09-26,0.317,0.335,0.309,0.31,57924,126.8,134.0,123.6,124.0,144.81,0.0,1.0
2019-09-27,0.314,0.342,0.3,0.31,24336,125.6,136.8,120.0,124.0,60.84,0.0,1.0
2019-09-30,0.304,0.33,0.302,0.32,74531,121.6,132.0,120.8,128.0,186.3275,0.0,1.0
2019-10-01,0.29,0.319,0.29,0.31,34322,116.0,127.6,116.0,124.0,85.805,0.0,1.0
2019-10-02,0.3,0.35,0.288,0.29,144304,120.0,140.0,115.2,116.0,360.76,0.0,1.0
2019-10-03,0.324,0.368,0.315,0.315,59126,129.6,147.2,126.0,126.0,147.815,0.0,1.0
2019-10-04,0.3,0.35,0.3,0.33,24179,120.0,140.0,120.0,132.0,60.4475,0.0,1.0
2019-10-07,0.28,0.307,0.26,0.292,101493,112.0,122.8,104.0,116.8,253.7325,0.0,1.0
2019-10-08,0.27,0.295,0.27,0.29,52519,108.0,118.0,108.0,116.0,131.2975,0.0,1.0
2019-10-09,0.32,0.35,0.3,0.35,255960,128.0,140.0,120.0,140.0,639.9,0.0,1.0
2019-10-10,0.292,0.32,0.29,0.32,97454,116.8,128.0,116.0,128.0,243.635,0.0,1.0
2019-10-11,0.285,0.32,0.28,0.32,69278,114.0,128.0,112.0,128.0,173.195,0.0,1.0
2019-10-14,0.28,0.294,0.27,0.28,45639,112.0,117.6,108.0,112.0,114.0975,0.0,1.0
2019-10-15,0.255,0.271,0.227,0.271,116672,102.0,108.4,90.8,108.4,291.68,0.0,1.0
2019-10-16,0.255,0.27,0.25,0.26,26179,102.0,108.0,100.0,104.0,65.4475,0.0,1.0
2019-10-17,0.253,0.269,0.25,0.252,27980,101.2,107.6,100.0,100.8,69.95,0.0,1.0
2019-10-18,0.251,0.261,0.25,0.25,52211,100.4,104.4,100.0,100.0,130.5275,0.0,1.0
2019-10-21,0.25,0.255,0.242,0.251,51337,100.0,102.0,96.8,100.4,128.3425,0.0,1.0
2019-10-22,0.256,0.267,0.24,0.267,8881,102.4,106.8,96.0,106.8,22.2025,0.0,1.0
2019-10-23,0.26,0.264,0.239,0.264,30339,104.0,105.6,95.6,105.6,75.8475,0.0,1.0
2019-10-24,0.26,0.27,0.24,0.26,31670,104.0,108.0,96.0,104.0,79.175,0.0,1.0
2019-10-25,0.28,0.319,0.26,0.26,195434,112.0,127.6,104.0,104.0,488.585,0.0,1.0
2019-10-28,0.262,0.348,0.255,0.304,402617,104.8,139.2,102.0,121.6,1006.5425,0.0,1.0
2019-10-29,0.245,0.286,0.24,0.27,195150,98.0,114.4,96.0,108.0,487.875,0.0,1.0
2019-10-30,0.241,0.29,0.24,0.24,169083,96.4,116.0,96.0,96.0,422.7075,0.0,1.0
2019-10-31,0.245,0.26,0.2,0.253,250150,98.0,104.0,80.0,101.2,625.375,0.0,1.0
2019-11-01,0.24,0.25,0.23,0.25,44910,96.0,100.0,92.0,100.0,112.275,0.0,1.0
2019-11-04,0.24,0.25,0.23,0.23,30539,96.0,100.0,92.0,92.0,76.3475,0.0,1.0
2019-11-05,0.23,0.259,0.23,0.24,36284,92.0,103.6,92.0,96.0,90.71,0.0,1.0
2019-11-06,0.23,0.25,0.221,0.242,34114,92.0,100.0,88.4,96.8,85.285,0.0,1.0
2019-11-07,0.22,0.249,0.22,0.23,96926,88.0,99.6,88.0,92.0,242.315,0.0,1.0
2019-11-08,0.239,0.242,0.22,0.24,82596,95.6,96.8,88.0,96.0,206.49,0.0,1.0
2019-11-11,0.222,0.249,0.222,0.239,33806,88.8,99.6,88.8,95.6,84.515,0.0,1.0
2019-11-12,0.245,0.27,0.221,0.231,448438,98.0,108.0,88.4,92.4,1121.095,0.0,1.0
2019-11-13,0.21,0.26,0.2,0.25,227971,84.0,104.0,80.0,100.0,569.9275,0.0,1.0
2019-11-14,0.204,0.227,0.2,0.227,379972,81.6,90.8,80.0,90.8,949.93,0.0,1.0
2019-11-15,0.207,0.219,0.204,0.21,163433,82.8,87.6,81.6,84.0,408.5825,0.0,1.0
2019-11-18,4.3,5.33,3.82,5.14,68367,86.0,106.6,76.4,102.8,3418.35,0.0,0.05
2019-11-19,4.15,4.5,3.947,4.34,41845,83.0,90.0,78.94,86.8,2092.25,0.0,1.0
2019-11-20,4.0,4.13,3.44,4.02,20907,80.0,82.6,68.8,80.4,1045.35,0.0,1.0
2019-11-21,4.3,4.31,3.87,3.87,3671,86.0,86.2,77.4,77.4,183.55,0.0,1.0
2019-11-22,4.139,4.3,4.017,4.22,6234,82.78,86.0,80.34,84.4,311.7,0.0,1.0
2019-11-25,3.9,4.28,3.765,4.28,35769,78.0,85.6,75.3,85.6,1788.45,0.0,1.0
2019-11-26,4.0,4.128,3.83,3.83,31247,80.0,82.56,76.6,76.6,1562.35,0.0,1.0
2019-11-27,4.04,4.55,4.0,4.13,48924,80.8,91.0,80.0,82.6,2446.2,0.0,1.0
2019-11-29,4.06,4.57,4.06,4.57,2120,81.2,91.4,81.2,91.4,106,0.0,1.0
2019-12-02,5.01,5.01,4.07,4.07,24566,100.2,100.2,81.4,81.4,1228.3,0.0,1.0
2019-12-03,7.47,11.25,6.92,9.42,6214401,149.4,225.0,138.4,188.4,310720.05,0.0,1.0
2019-12-04,8.68,9.5,7.0,7.6,750296,173.6,190.0,140.0,152.0,37514.8,0.0,1.0
2019-12-05,8.5,9.5,7.85,9.5,350866,170.0,190.0,157.0,190.0,17543.3,0.0,1.0
2019-12-06,8.69,8.69,7.33,7.97,143296,173.8,173.8,146.6,159.4,7164.8,0.0,1.0
2019-12-09,8.3,8.75,7.6,8.51,60783,166.0,175.0,152.0,170.2,3039.15,0.0,1.0
2019-12-10,7.11,8.04,6.6,8.04,107168,142.2,160.8,132.0,160.8,5358.4,0.0,1.0
2019-12-11,7.23,7.45,7.0,7.11,60319,144.6,149.0,140.0,142.2,3015.95,0.0,1.0
2019-12-12,6.743,7.573,6.6,7.01,74158,134.86,151.46,132.0,140.2,3707.9,0.0,1.0
2019-12-13,6.16,6.68,6.02,6.68,56239,123.2,133.6,120.4,133.6,2811.95,0.0,1.0
2019-12-16,5.8,6.16,5.719,6.15,114761,116.0,123.2,114.38,123.0,5738.05,0.0,1.0
2019-12-17,5.84,6.0,5.66,5.76,41524,116.8,120.0,113.2,115.2,2076.2,0.0,1.0
2019-12-18,6.01,6.16,5.76,5.8,41157,120.2,123.2,115.2,116.0,2057.85,0.0,1.0
2019-12-19,6.05,6.271,5.83,6.07,37946,121.0,125.42,116.6,121.4,1897.3,0.0,1.0
2019-12-20,6.17,6.23,5.94,6.09,33010,123.4,124.6,118.8,121.8,1650.5,0.0,1.0
2019-12-23,6.35,6.48,6.1,6.12,31299,127.0,129.6,122.0,122.4,1564.95,0.0,1.0
2019-12-24,6.309,6.36,5.9,6.36,7140,126.18,127.2,118.0,127.2,357,0.0,1.0
2019-12-26,6.17,6.34,6.04,6.311,10031,123.4,126.8,120.8,126.22,501.55,0.0,1.0
2019-12-27,6.3,6.3,6.01,6.135,5777,126.0,126.0,120.2,122.7,288.85,0.0,1.0
2019-12-30,6.03,6.39,5.55,6.39,29166,120.6,127.8,111.0,127.8,1458.3,0.0,1.0
2019-12-31,6.56,6.622,6.04,6.28,80524,131.2,132.44,120.8,125.6,4026.2,0.0,1.0
2020-01-02,6.48,6.64,6.23,6.52,4564,129.6,132.8,124.6,130.4,228.2,0.0,1.0
2020-01-03,6.24,6.392,6.2,6.261,8613,124.8,127.84,124.0,125.22,430.65,0.0,1.0
2020-01-06,6.39,6.39,5.27,6.183,69692,127.8,127.8,105.4,123.66,3484.6,0.0,1.0
2020-01-07,6.0,6.617,5.67,6.25,15958,120.0,132.34,113.4,125.0,797.9,0.0,1.0
2020-01-08,6.27,6.32,5.824,6.19,13683,125.4,126.4,116.48,123.8,684.15,0.0,1.0
2020-01-09,7.49,7.55,6.21,6.21,57277,149.8,151.0,124.2,124.2,2863.85,0.0,1.0
2020-01-10,7.05,7.48,6.78,7.48,19406,141.0,149.6,135.6,149.6,970.3,0.0,1.0
2020-01-13,7.05,7.13,6.95,7.13,14208,141.0,142.6,139.0,142.6,710.4,0.0,1.0
2020-01-14,7.35,7.4,6.865,6.897,9692,147.0,148.0,137.3,137.94,484.6,0.0,1.0
2020-01-15,7.15,7.5,7.15,7.5,8678,143.0,150.0,143.0,150.0,433.9,0.0,1.0
2020-01-16,7.5,7.5,7.175,7.42,11336,150.0,150.0,143.5,148.4,566.8,0.0,1.0
2020-01-17,8.27,8.71,7.5,7.5,89801,165.4,174.2,150.0,150.0,4490.05,0.0,1.0
2020-01-21,8.54,8.71,8.332,8.45,19823,170.8,174.2,166.64,169.0,991.15,0.0,1.0
2020-01-22,8.26,8.7,8.26,8.5,13574,165.2,174.0,165.2,170.0,678.7,0.0,1.0
2020-01-23,8.11,8.44,8.11,8.26,5927,162.2,168.8,162.2,165.2,296.35,0.0,1.0
2020-01-24,7.76,8.267,7.71,8.1,12915,155.2,165.34,154.2,162.0,645.75,0.0,1.0
2020-01-27,7.61,7.86,7.54,7.852,5408,152.2,157.2,150.8,157.04,270.4,0.0,1.0
2020-01-28,7.82,8.182,6.992,7.285,9535,156.4,163.64,139.84,145.7,476.75,0.0,1.0
2020-01-29,8.335,8.578,7.7,7.7,31806,166.7,171.56,154.0,154.0,1590.3,0.0,1.0
2020-01-30,8.38,8.51,8.378,8.51,9298,167.6,170.2,167.56,170.2,464.9,0.0,1.0
2020-01-31,7.67,8.46,7.67,8.46,13346,153.4,169.2,153.4,169.2,667.3,0.0,1.0
2020-02-03,8.14,8.66,7.08,7.45,18665,162.8,173.2,141.6,149.0,933.25,0.0,1.0
2020-02-04,8.995,9.25,8.503,8.53,58771,179.9,185.0,170.06,170.6,2938.55,0.0,1.0
2020-02-05,9.11,9.72,8.89,9.0,43136,182.2,194.4,177.8,180.0,2156.8,0.0,1.0
2020-02-06,9.74,9.75,9.11,9.49,22763,194.8,195.0,182.2,189.8,1138.15,0.0,1.0
2020-02-07,9.38,9.886,9.2,9.75,25090,187.6,197.72,184.0,195.0,1254.5,0.0,1.0
2020-02-10,9.15,9.83,9.0,9.66,16501,183.0,196.6,180.0,193.2,825.05,0.0,1.0
2020-02-11,9.237,9.42,8.849,9.112,6819,184.74,188.4,176.98,182.24,340.95,0.0,1.0
2020-02-12,8.4,9.55,8.213,9.24,14305,168.0,191.0,164.26,184.8,715.25,0.0,1.0
2020-02-13,8.999,9.0,8.4,8.97,10027,179.98,180.0,168.0,179.4,501.35,0.0,1.0
2020-02-14,8.805,9.25,8.54,9.0,8944,176.1,185.0,170.8,180.0,447.2,0.0,1.0
2020-02-18,9.18,9.23,8.7,8.7,11067,183.6,184.6,174.0,174.0,553.35,0.0,1.0
2020-02-19,8.88,9.5,8.876,9.5,7840,177.6,190.0,177.52,190.0,392,0.0,1.0
2020-02-20,9.1,9.36,8.775,8.8,35464,182.0,187.2,175.5,176.0,1773.2,0.0,1.0
2020-02-21,8.9,9.25,8.9,9.25,6071,178.0,185.0,178.0,185.0,303.55,0.0,1.0
2020-02-24,8.8,8.9,8.35,8.5,13166,176.0,178.0,167.0,170.0,658.3,0.0,1.0
2020-02-25,8.32,8.8,8.13,8.68,8852,166.4,176.0,162.6,173.6,442.6,0.0,1.0
2020-02-26,7.85,8.32,7.823,8.32,15653,157.0,166.4,156.46,166.4,782.65,0.0,1.0
2020-02-27,7.4,7.9,7.13,7.9,20347,148.0,158.0,142.6,158.0,1017.35,0.0,1.0
2020-02-28,7.3,7.3,7.0,7.1,18837,146.0,146.0,140.0,142.0,941.85,0.0,1.0
2020-03-02,7.98,8.5,6.8,7.21,23003,159.6,170.0,136.0,144.2,1150.15,0.0,1.0
2020-03-03,7.9,8.54,7.744,8.54,4721,158.0,170.8,154.88,170.8,236.05,0.0,1.0
2020-03-04,8.0,8.46,7.75,8.05,20545,160.0,169.2,155.0,161.0,1027.25,0.0,1.0
2020-03-05,8.3,8.503,8.1,8.503,8755,166.0,170.06,162.0,170.06,437.75,0.0,1.0
2020-03-06,8.218,8.35,8.189,8.29,5785,164.36,167.0,163.78,165.8,289.25,0.0,1.0
2020-03-09,6.86,7.83,6.77,7.83,15128,137.2,156.6,135.4,156.6,756.4,0.0,1.0
2020-03-10,6.9,7.6,6.861,7.0,12586,138.0,152.0,137.22,140.0,629.3,0.0,1.0
2020-03-11,6.55,7.092,6.55,7.0,11074,131.0,141.84,131.0,140.0,553.7,0.0,1.0
2020-03-12,6.1,6.25,5.95,6.0,10170,122.0,125.0,119.0,120.0,508.5,0.0,1.0
2020-03-13,5.7,6.856,5.5,6.7,22903,114.0,137.12,110.0,134.0,1145.15,0.0,1.0
2020-03-16,4.6,5.5,4.01,5.5,21801,92.0,110.0,80.2,110.0,1090.05,0.0,1.0
2020-03-17,4.75,5.19,4.7,4.7,6212,95.0,103.8,94.0,94.0,310.6,0.0,1.0
2020-03-18,3.8,4.96,3.8,4.96,10058,76.0,99.2,76.0,99.2,502.9,0.0,1.0
2020-03-19,3.5,3.88,3.02,3.8,33430,70.0,77.6,60.4,76.0,1671.5,0.0,1.0
2020-03-20,4.3,4.3,3.35,3.35,45116,86.0,86.0,67.0,67.0,2255.8,0.0,1.0
2020-03-23,4.56,5.0,4.3,4.3,15833,91.2,100.0,86.0,86.0,791.65,0.0,1.0
2020-03-24,5.35,5.996,4.832,5.0,25726,107.0,119.92,96.64,100.0,1286.3,0.0,1.0
2020-03-25,6.5,6.9,5.74,5.74,29354,130.0,138.0,114.8,114.8,1467.7,0.0,1.0
2020-03-26,7.05,7.25,6.373,6.81,17714,141.0,145.0,127.46,136.2,885.7,0.0,1.0
2020-03-27,6.85,7.3,6.55,7.3,12071,137.0,146.0,131.0,146.0,603.55,0.0,1.0
2020-03-30,6.55,7.133,6.4,6.81,18357,131.0,142.66,128.0,136.2,917.85,0.0,1.0
2020-03-31,6.79,7.375,6.64,6.64,6765,135.8,147.5,132.8,132.8,338.25,0.0,1.0
2020-04-01,5.751,6.766,5.751,6.6,14018,115.02,135.32,115.02,132.0,700.9,0.0,1.0
2020-04-02,5.84,6.31,5.82,6.15,5698,116.8,126.2,116.4,123.0,284.9,0.0,1.0
2020-04-03,5.12,5.85,5.11,5.85,12949,102.4,117.0,102.2,117.0,647.45,0.0,1.0
2020-04-06,5.96,6.41,5.2,5.66,33876,119.2,128.2,104.0,113.2,1693.8,0.0,1.0
2020-04-07,6.215,6.51,5.95,5.95,2992,124.3,130.2,119.0,119.0,149.6,0.0,1.0
2020-04-08,5.95,6.06,5.775,5.887,5650,119.0,121.2,115.5,117.74,282.5,0.0,1.0
2020-04-09,6.578,6.656,5.6,5.93,12032,131.56,133.12,112.0,118.6,601.6,0.0,1.0
2020-04-13,6.64,7.0,6.0,6.6,18855,132.8,140.0,120.0,132.0,942.75,0.0,1.0
2020-04-14,6.66,7.35,6.0,7.12,33989,133.2,147.0,120.0,142.4,1699.45,0.0,1.0
2020-04-15,6.203,6.73,5.81,6.73,27389,124.06,134.6,116.2,134.6,1369.45,0.0,1.0
2020-04-16,6.15,6.55,5.9,6.55,13864,123.0,131.0,118.0,131.0,693.2,0.0,1.0
2020-04-17,6.18,6.412,5.885,6.23,37336,123.6,128.24,117.7,124.6,1866.8,0.0,1.0
2020-04-20,6.25,6.99,5.88,5.88,17642,125.0,139.8,117.6,117.6,882.1,0.0,1.0
2020-04-21,6.319,6.35,6.095,6.35,9530,126.38,127.0,121.9,127.0,476.5,0.0,1.0
2020-04-22,6.67,6.67,5.951,6.05,25173,133.4,133.4,119.02,121.0,1258.65,0.0,1.0
2020-04-23,6.005,6.69,5.96,6.319,54447,120.1,133.8,119.2,126.38,2722.35,0.0,1.0
2020-04-24,7.45,7.7,5.95,6.08,220457,149.0,154.0,119.0,121.6,11022.85,0.0,1.0
2020-04-27,9.45,9.6,7.853,8.11,303579,189.0,192.0,157.06,162.2,15178.95,0.0,1.0
2020-04-28,7.44,9.524,7.25,9.18,215919,148.8,190.48,145.0,183.6,10795.95,0.0,1.0
2020-04-29,8.2,8.74,7.6,8.02,173584,164.0,174.8,152.0,160.4,8679.2,0.0,1.0
2020-04-30,7.722,8.102,7.25,7.9,90432,154.44,162.04,145.0,158.0,4521.6,0.0,1.0
2020-05-01,7.02,7.641,6.851,7.3,68019,140.4,152.82,137.02,146.0,3400.95,0.0,1.0
2020-05-04,7.206,7.44,6.881,7.02,71340,144.12,148.8,137.62,140.4,3567,0.0,1.0
2020-05-05,7.1,7.62,6.79,7.19,81167,142.0,152.4,135.8,143.8,4058.35,0.0,1.0
2020-05-06,8.0,8.25,7.3,7.52,182187,160.0,165.0,146.0,150.4,9109.35,0.0,1.0
2020-05-07,7.77,8.89,7.51,8.89,197660,155.4,177.8,150.2,177.8,9883,0.0,1.0
2020-05-08,7.85,8.144,7.53,8.0,65578,157.0,162.88,150.6,160.0,3278.9,0.0,1.0
2020-05-11,7.95,8.0,7.62,7.62,58641,159.0,160.0,152.4,152.4,2932.05,0.0,1.0
2020-05-12,7.0,7.5,6.83,7.3,148808,140.0,150.0,136.6,146.0,7440.4,0.0,1.0
2020-05-13,6.9,7.12,6.7,7.12,49793,138.0,142.4,134.0,142.4,2489.65,0.0,1.0
2020-05-14,6.85,6.97,6.5,6.67,31305,137.0,139.4,130.0,133.4,1565.25,0.0,1.0
2020-05-15,6.95,7.45,6.92,6.92,33408,139.0,149.0,138.4,138.4,1670.4,0.0,1.0
2020-05-18,6.86,7.44,6.7,7.44,104968,137.2,148.8,134.0,148.8,5248.4,0.0,1.0
2020-05-19,7.0,7.29,6.89,6.89,18538,140.0,145.8,137.8,137.8,926.9,0.0,1.0
2020-05-20,7.0,7.28,6.86,6.93,24276,140.0,145.6,137.2,138.6,1213.8,0.0,1.0
2020-05-21,6.9,6.98,6.54,6.87,14938,138.0,139.6,130.8,137.4,746.9,0.0,1.0
2020-05-22,6.9,7.0,6.76,6.76,9707,138.0,140.0,135.2,135.2,485.35,0.0,1.0
2020-05-26,6.5,7.0,6.45,7.0,82934,130.0,140.0,129.0,140.0,4146.7,0.0,1.0
2020-05-27,6.385,6.82,5.97,6.82,38931,127.7,136.4,119.4,136.4,1946.55,0.0,1.0
2020-05-28,6.33,6.61,6.29,6.29,11112,126.6,132.2,125.8,125.8,555.6,0.0,1.0
2020-05-29,6.399,6.62,6.09,6.62,8920,127.98,132.4,121.8,132.4,446,0.0,1.0
2020-06-01,6.37,6.4,6.01,6.4,36103,127.4,128.0,120.2,128.0,1805.15,0.0,1.0
2020-06-02,6.16,6.46,6.13,6.39,16384,123.2,129.2,122.6,127.8,819.2,0.0,1.0
2020-06-03,5.86,6.41,5.56,6.25,65998,117.2,128.2,111.2,125.0,3299.9,0.0,1.0
2020-06-04,5.75,5.85,5.68,5.74,21477,115.0,117.0,113.6,114.8,1073.85,0.0,1.0
2020-06-05,5.7,5.75,5.55,5.75,41031,114.0,115.0,111.0,115.0,2051.55,0.0,1.0
2020-06-08,5.89,6.0,5.55,5.94,39402,117.8,120.0,111.0,118.8,1970.1,0.0,1.0
2020-06-09,6.05,6.618,5.704,5.91,63699,121.0,132.36,114.08,118.2,3184.95,0.0,1.0
2020-06-10,5.9,6.5,5.81,6.25,44854,118.0,130.0,116.2,125.0,2242.7,0.0,1.0
2020-06-11,6.83,7.56,6.24,7.45,1010380,136.6,151.2,124.8,149.0,50519,0.0,1.0
2020-06-12,6.44,7.0,6.3,6.681,95820,128.8,140.0,126.0,133.62,4791,0.0,1.0
2020-06-15,6.73,6.79,6.1,6.31,60078,134.6,135.8,122.0,126.2,3003.9,0.0,1.0
2020-06-16,6.74,6.786,6.25,6.73,28198,134.8,135.72,125.0,134.6,1409.9,0.0,1.0
2020-06-17,6.73,6.9,6.55,6.81,24166,134.6,138.0,131.0,136.2,1208.3,0.0,1.0
2020-06-18,6.64,6.84,6.55,6.84,13062,132.8,136.8,131.0,136.8,653.1,0.0,1.0
2020-06-19,6.53,7.12,6.53,6.81,51651,130.6,142.4,130.6,136.2,2582.55,0.0,1.0
2020-06-22,6.64,7.0,6.64,6.8,29632,132.8,140.0,132.8,136.0,1481.6,0.0,1.0
2020-06-23,6.5,6.85,6.435,6.85,30956,130.0,137.0,128.7,137.0,1547.8,0.0,1.0
2020-06-24,6.38,6.785,6.2,6.5,18984,127.6,135.7,124.0,130.0,949.2,0.0,1.0
2020-06-25,6.3,6.43,6.17,6.29,21510,126.0,128.6,123.4,125.8,1075.5,0.0,1.0
2020-06-26,6.2,6.39,6.1,6.32,23035,124.0,127.8,122.0,126.4,1151.75,0.0,1.0
2020-06-29,6.2,6.3885,6.05,6.16,25270,124.0,127.77,121.0,123.2,1263.5,0.0,1.0
2020-06-30,6.35,6.41,6.11,6.11,16298,127.0,128.2,122.2,122.2,814.9,0.0,1.0
2020-07-01,6.69,6.927,6.286,6.286,20450,133.8,138.54,125.72,125.72,1022.5,0.0,1.0
2020-07-02,6.3,6.7,6.26,6.69,23438,126.0,134.0,125.2,133.8,1171.9,0.0,1.0
2020-07-06,6.45,6.67,6.31,6.67,29034,129.0,133.4,126.2,133.4,1451.7,0.0,1.0
2020-07-07,6.88,7.18,6.5,6.5,53569,137.6,143.6,130.0,130.0,2678.45,0.0,1.0
2020-07-08,6.84,6.95,6.7,6.905,14468,136.8,139.0,134.0,138.1,723.4,0.0,1.0
2020-07-09,6.91,6.92,6.57,6.735,35066,138.2,138.4,131.4,134.7,1753.3,0.0,1.0
2020-07-10,6.9,7.02,6.75,6.94,49131,138.0,140.4,135.0,138.8,2456.55,0.0,1.0
2020-07-13,7.0,7.14,6.85,6.95,55548,140.0,142.8,137.0,139.0,2777.4,0.0,1.0
2020-07-14,6.4,6.89,6.36,6.87,52543,128.0,137.8,127.2,137.4,2627.15,0.0,1.0
2020-07-15,6.3,6.64,6.3,6.6,16922,126.0,132.8,126.0,132.0,846.1,0.0,1.0
2020-07-16,6.2,6.378,6.11,6.26,29261,124.0,127.56,122.2,125.2,1463.05,0.0,1.0
2020-07-17,6.12,6.29,6.1,6.26,11983,122.4,125.8,122.0,125.2,599.15,0.0,1.0
2020-07-20,6.91,6.953,6.15,6.3,123250,138.2,139.06,123.0,126.0,6162.5,0.0,1.0
2020-07-21,6.82,7.0,6.708,7.0,58306,136.4,140.0,134.16,140.0,2915.3,0.0,1.0
2020-07-22,6.95,7.25,6.85,6.87,107160,139.0,145.0,137.0,137.4,5358,0.0,1.0
2020-07-23,7.51,7.7,6.9999,6.9999,100369,150.2,154.0,139.998,139.998,5018.45,0.0,1.0
2020-07-24,8.0,8.0,7.1001,7.61,82573,160.0,160.0,142.002,152.2,4128.65,0.0,1.0
2020-07-27,7.98,8.5,7.8101,8.29,101580,159.6,170.0,156.202,165.8,5079,0.0,1.0
2020-07-28,8.05,8.3,7.7501,7.89,64123,161.0,166.0,155.002,157.8,3206.15,0.0,1.0
2020-07-29,8.15,8.44,7.77,8.0,139426,163.0,168.8,155.4,160.0,6971.3,0.0,1.0
2020-07-30,8.07,8.1499,7.81,8.12,47513,161.4,162.998,156.2,162.4,2375.65,0.0,1.0
2020-07-31,12.4,14.66,7.26,7.95,5771305,248.0,293.2,145.2,159.0,288565.25,0.0,1.0
2020-08-03,14.19,14.62,10.6308,11.0,1342544,283.8,292.4,212.616,220.0,67127.2,0.0,1.0
2020-08-04,13.84,14.6,13.1501,14.01,284759,276.8,292.0,263.002,280.2,14237.95,0.0,1.0
2020-08-05,17.53,18.7231,15.56,16.96,1483938,350.6,374.462,311.2,339.2,74196.9,0.0,1.0
2020-08-06,17.99,18.835,16.28,17.063,393093,359.8,376.7,325.6,341.26,19654.65,0.0,1.0
2020-08-07,17.3,18.5,16.4278,17.94,641830,346.0,370.0,328.556,358.8,32091.5,0.0,1.0
2020-08-10,15.29,17.0,14.0,17.0,468418,305.8,340.0,280.0,340.0,23420.9,0.0,1.0
2020-08-11,13.59,15.55,13.36,15.4,181801,271.8,311.0,267.2,308.0,9090.05,0.0,1.0
2020-08-12,14.7,17.25,14.2827,16.01,677537,294.0,345.0,285.654,320.2,33876.85,0.0,1.0
2020-08-13,16.3,16.65,15.0,15.48,192312,326.0,333.0,300.0,309.6,9615.6,0.0,1.0
2020-08-14,16.5,16.75,16.0,16.42,86110,330.0,335.0,320.0,328.4,4305.5,0.0,1.0
2020-08-17,18.68,18.75,16.1,16.5,263130,373.6,375.0,322.0,330.0,13156.5,0.0,1.0
2020-08-18,18.75,18.87,17.85,18.8,112564,375.0,377.4,357.0,376.0,5628.2,0.0,1.0
2020-08-19,20.65,22.4899,18.8,18.8,473127,413.0,449.798,376.0,376.0,23656.35,0.0,1.0
2020-08-20,20.2,21.5822,19.5001,20.12,274786,404.0,431.644,390.002,402.4,13739.3,0.0,1.0
2020-08-21,18.61,19.99,17.41,19.99,203961,372.2,399.8,348.2,399.8,10198.05,0.0,1.0
2020-08-24,16.73,19.47,16.03,18.85,203948,334.6,389.4,320.6,377.0,10197.4,0.0,1.0
2020-08-25,17.75,18.05,16.01,16.01,117600,355.0,361.0,320.2,320.2,5880,0.0,1.0
2020-08-26,16.5,18.55,16.2,18.55,132723,330.0,371.0,324.0,371.0,6636.15,0.0,1.0
2020-08-27,16.65,17.15,16.1503,16.29,65428,333.0,343.0,323.006,325.8,3271.4,0.0,1.0
2020-08-28,15.53,17.23,15.14,17.23,144160,310.6,344.6,302.8,344.6,7208,0.0,1.0
2020-08-31,16.32,16.3438,15.36,16.24,62354,326.4,326.876,307.2,324.8,3117.7,0.0,1.0
2020-09-01,15.56,16.55,15.3,16.55,124938,311.2,331.0,306.0,331.0,6246.9,0.0,1.0
2020-09-02,16.25,16.47,15.4,15.5,103544,325.0,329.4,308.0,310.0,5177.2,0.0,1.0
2020-09-03,16.01,16.2199,15.85,15.95,72675,320.2,324.398,317.0,319.0,3633.75,0.0,1.0
2020-09-04,15.75,16.14,14.0,16.14,118274,315.0,322.8,280.0,322.8,5913.7,0.0,1.0
2020-09-08,15.97,16.4699,14.6001,15.33,63928,319.4,329.398,292.002,306.6,3196.4,0.0,1.0
2020-09-09,15.43,16.44,15.28,15.79,83260,308.6,328.8,305.6,315.8,4163,0.0,1.0
2020-09-10,15.18,15.9199,15.18,15.76,145806,303.6,318.398,303.6,315.2,7290.3,0.0,1.0
2020-09-11,15.05,15.46,14.75,15.26,110179,301.0,309.2,295.0,305.2,5508.95,0.0,1.0
2020-09-14,16.92,17.4999,14.999,15.48,104031,338.4,349.998,299.98,309.6,5201.55,0.0,1.0
2020-09-15,17.83,18.9,17.0,17.0,98168,356.6,378.0,340.0,340.0,4908.4,0.0,1.0
2020-09-16,18.4,18.7185,18.0,18.04,63876,368.0,374.37,360.0,360.8,3193.8,0.0,1.0
2020-09-17,17.41,18.882,16.7301,18.11,49189,348.2,377.64,334.602,362.2,2459.45,0.0,1.0
2020-09-18,18.95,18.99,17.132,17.54,162187,379.0,379.8,342.64,350.8,8109.35,0.0,1.0
2020-09-21,18.55,18.55,17.57,18.0,53809,371.0,371.0,351.4,360.0,2690.45,0.0,1.0
2020-09-22,18.6,18.77,17.855,18.43,36815,372.0,375.4,357.1,368.6,1840.75,0.0,1.0
2020-09-23,17.09,18.71,16.85,18.69,324939,341.8,374.2,337.0,373.8,16246.95,0.0,1.0
2020-09-24,15.77,16.7159,15.61,16.69,65329,315.4,334.318,312.2,333.8,3266.45,0.0,1.0
2020-09-25,16.47,17.9,15.75,15.75,33919,329.4,358.0,315.0,315.0,1695.95,0.0,1.0
2020-09-28,17.6,17.87,16.54,16.54,66002,352.0,357.4,330.8,330.8,3300.1,0.0,1.0
2020-09-29,16.6,17.94,16.06,17.56,86803,332.0,358.8,321.2,351.2,4340.15,0.0,1.0
2020-09-30,16.78,17.295,16.25,16.4,66810,335.6,345.9,325.0,328.0,3340.5,0.0,1.0
2020-10-01,17.12,18.0,16.838,17.01,150794,342.4,360.0,336.76,340.2,7539.7,0.0,1.0
2020-10-02,16.5,16.8499,15.9,16.78,122021,330.0,336.998,318.0,335.6,6101.05,0.0,1.0
2020-10-05,16.36,16.51,16.13,16.4,155517,327.2,330.2,322.6,328.0,7775.85,0.0,1.0
2020-10-06,15.34,16.6,15.3,16.46,54593,306.8,332.0,306.0,329.2,2729.65,0.0,1.0
2020-10-07,15.89,16.175,15.35,15.51,55713,317.8,323.5,307.0,310.2,2785.65,0.0,1.0
2020-10-08,15.29,16.0,14.91,15.82,52415,305.8,320.0,298.2,316.4,2620.75,0.0,1.0
2020-10-09,14.97,15.98,14.87,15.32,50963,299.4,319.6,297.4,306.4,2548.15,0.0,1.0
2020-10-12,13.12,15.1668,13.11,15.13,236976,262.4,303.336,262.2,302.6,11848.8,0.0,1.0
2020-10-13,12.9,14.1899,12.8,13.75,202301,258.0,283.798,256.0,275.0,10115.05,0.0,1.0
2020-10-14,13.2,13.66,12.9501,13.13,79021,264.0,273.2,259.002,262.6,3951.05,0.0,1.0
2020-10-15,12.67,13.11,12.37,12.87,137741,253.4,262.2,247.4,257.4,6887.05,0.0,1.0
2020-10-16,13.33,13.64,12.64,12.71,76991,266.6,272.8,252.8,254.2,3849.55,0.0,1.0
2020-10-19,13.19,14.4599,12.9,13.5,57495,263.8,289.198,258.0,270.0,2874.75,0.0,1.0
2020-10-20,12.87,13.2402,12.33,13.07,86904,257.4,264.804,246.6,261.4,4345.2,0.0,1.0
2020-10-21,12.6,13.0,12.38,12.87,43587,252.0,260.0,247.6,257.4,2179.35,0.0,1.0
2020-10-22,12.94,13.07,12.17,12.49,37606,258.8,261.4,243.4,249.8,1880.3,0.0,1.0
2020-10-23,12.47,13.16,12.35,13.04,31782,249.4,263.2,247.0,260.8,1589.1,0.0,1.0
2020-10-26,12.42,13.1599,12.25,12.92,60239,248.4,263.198,245.0,258.4,3011.95,0.0,1.0
2020-10-27,12.55,12.851,12.2501,12.69,51644,251.0,257.02,245.002,253.8,2582.2,0.0,1.0
2020-10-28,11.5,12.43,11.3,12.27,64830,230.0,248.6,226.0,245.4,3241.5,0.0,1.0
2020-10-29,11.25,11.52,10.69,11.2,94406,225.0,230.4,213.8,224.0,4720.3,0.0,1.0
2020-10-30,10.17,11.3338,10.01,11.08,84452,203.4,226.676,200.2,221.6,4222.6,0.0,1.0
2020-11-02,10.83,11.0388,10.26,10.26,61966,216.6,220.776,205.2,205.2,3098.3,0.0,1.0
2020-11-03,11.94,12.39,11.1091,11.11,92824,238.8,247.8,222.182,222.2,4641.2,0.0,1.0
2020-11-04,11.78,12.38,11.6,12.09,60128,235.6,247.6,232.0,241.8,3006.4,0.0,1.0
2020-11-05,12.26,12.635,11.96,11.96,39836,245.2,252.7,239.2,239.2,1991.8,0.0,1.0
2020-11-06,11.64,12.26,11.5182,12.24,57767,232.8,245.2,230.364,244.8,2888.35,0.0,1.0
2020-11-09,11.27,11.81,10.5,11.81,68235,225.4,236.2,210.0,236.2,3411.75,0.0,1.0
2020-11-10,10.83,11.37,10.71,11.37,67858,216.6,227.4,214.2,227.4,3392.9,0.0,1.0
2020-11-11,10.92,11.15,10.5601,10.94,91828,218.4,223.0,211.202,218.8,4591.4,0.0,1.0
2020-11-12,11.61,12.4,10.06,10.9,196030,232.2,248.0,201.2,218.0,9801.5,0.0,1.0
2020-11-13,13.1,13.9899,11.49,11.49,209791,262.0,279.798,229.8,229.8,10489.55,0.0,1.0
2020-11-16,12.68,13.69,12.15,13.09,145573,253.6,273.8,243.0,261.8,7278.65,0.0,1.0
2020-11-17,12.35,12.785,12.0,12.68,174861,247.0,255.7,240.0,253.6,8743.05,0.0,1.0
2020-11-18,13.03,13.37,12.0525,12.31,76586,260.6,267.4,241.05,246.2,3829.3,0.0,1.0
2020-11-19,13.25,13.43,12.78,13.0,60920,265.0,268.6,255.6,260.0,3046,0.0,1.0
2020-11-20,14.01,14.27,13.29,13.29,47543,280.2,285.4,265.8,265.8,2377.15,0.0,1.0
2020-11-23,13.39,14.62,12.9,14.35,77593,267.8,292.4,258.0,287.0,3879.65,0.0,1.0
2020-11-24,12.73,13.86,12.44,13.6,145434,254.6,277.2,248.8,272.0,7271.7,0.0,1.0
2020-11-25,12.91,13.25,12.17,12.73,70774,258.2,265.0,243.4,254.6,3538.7,0.0,1.0
2020-11-27,12.89,13.6399,12.7246,12.89,63601,257.8,272.798,254.492,257.8,3180.05,0.0,1.0
2020-11-30,12.56,12.86,12.34,12.85,70784,251.2,257.2,246.8,257.0,3539.2,0.0,1.0
2020-12-01,12.45,13.03,12.17,12.8,62438,249.0,260.6,243.4,256.0,3121.9,0.0,1.0
2020-12-02,12.27,12.5,12.0,12.45,72182,245.4,250.0,240.0,249.0,3609.1,0.0,1.0
2020-12-03,11.5,12.34,11.5,12.16,60316,230.0,246.8,230.0,243.2,3015.8,0.0,1.0
2020-12-04,11.95,12.11,11.11,11.54,52398,239.0,242.2,222.2,230.8,2619.9,0.0,1.0
2020-12-07,11.51,12.26,11.46,12.0,51242,230.2,245.2,229.2,240.0,2562.1,0.0,1.0
2020-12-08,11.51,11.875,11.51,11.59,52786,230.2,237.5,230.2,231.8,2639.3,0.0,1.0
2020-12-09,10.965,11.67,10.8,11.52,96982,219.3,233.4,216.0,230.4,4849.1,0.0,1.0
2020-12-10,11.24,11.3995,10.9,11.0,20432,224.8,227.99,218.0,220.0,1021.6,0.0,1.0
2020-12-11,12.29,12.8899,11.26,11.29,123200,245.8,257.798,225.2,225.8,6160,0.0,1.0
2020-12-14,13.0,14.24,12.96,13.0,262097,260.0,284.8,259.2,260.0,13104.85,0.0,1.0
2020-12-15,13.0,13.4048,12.5,13.15,105801,260.0,268.096,250.0,263.0,5290.05,0.0,1.0
2020-12-16,13.3,13.41,12.78,13.04,61093,266.0,268.2,255.6,260.8,3054.65,0.0,1.0
2020-12-17,13.1,13.3,12.92,13.18,43823,262.0,266.0,258.4,263.6,2191.15,0.0,1.0
2020-12-18,13.55,13.975,13.12,13.12,113596,271.0,279.5,262.4,262.4,5679.8,0.0,1.0
2020-12-21,13.8,14.15,13.32,13.62,109573,276.0,283.0,266.4,272.4,5478.65,0.0,1.0
2020-12-22,13.97,14.15,13.03,14.13,143704,279.4,283.0,260.6,282.6,7185.2,0.0,1.0
2020-12-23,13.25,13.96,13.16,13.96,70922,265.0,279.2,263.2,279.2,3546.1,0.0,1.0
2020-12-24,13.17,13.45,13.0376,13.3,28713,263.4,269.0,260.752,266.0,1435.65,0.0,1.0
2020-12-28,13.79,13.97,13.17,13.17,92039,275.8,279.4,263.4,263.4,4601.95,0.0,1.0
2020-12-29,12.44,13.93,12.43,13.86,99256,248.8,278.6,248.6,277.2,4962.8,0.0,1.0
2020-12-30,13.98,14.07,12.7,12.7,108190,279.6,281.4,254.0,254.0,5409.5,0.0,1.0
2020-12-31,14.29,15.24,13.87,13.97,119951,285.8,304.8,277.4,279.4,5997.55,0.0,1.0
2021-01-04,15.41,15.51,13.51,14.2,146250,308.2,310.2,270.2,284.0,7312.5,0.0,1.0
2021-01-05,17.21,17.86,15.02,15.45,365687,344.2,357.2,300.4,309.0,18284.35,0.0,1.0
2021-01-06,16.79,18.16,16.79,17.01,310025,335.8,363.2,335.8,340.2,15501.25,0.0,1.0
2021-01-07,19.76,20.615,16.66,17.06,526612,395.2,412.3,333.2,341.2,26330.6,0.0,1.0
2021-01-08,16.64,20.33,16.64,20.21,222619,332.8,406.6,332.8,404.2,11130.95,0.0,1.0
2021-01-11,16.02,17.3099,15.78,16.45,108031,320.4,346.198,315.6,329.0,5401.55,0.0,1.0
2021-01-12,15.94,16.5,15.85,16.08,57433,318.8,330.0,317.0,321.6,2871.65,0.0,1.0
2021-01-13,15.68,16.245,15.27,15.99,66982,313.6,324.9,305.4,319.8,3349.1,0.0,1.0
2021-01-14,17.39,17.869,15.55,15.81,109503,347.8,357.38,311.0,316.2,5475.15,0.0,1.0
2021-01-15,17.89,18.07,16.8001,17.64,81581,357.8,361.4,336.002,352.8,4079.05,0.0,1.0
2021-01-19,19.77,20.48,18.06,18.06,224726,395.4,409.6,361.2,361.2,11236.3,0.0,1.0
2021-01-20,20.49,20.8,19.8,20.5,173750,409.8,416.0,396.0,410.0,8687.5,0.0,1.0
2021-01-21,21.42,22.2,20.6,20.79,222611,428.4,444.0,412.0,415.8,11130.55,0.0,1.0
2021-01-22,21.99,21.99,20.2719,21.42,118011,439.8,439.8,405.438,428.4,5900.55,0.0,1.0
2021-01-25,23.07,23.95,21.39,22.5,212484,461.4,479.0,427.8,450.0,10624.2,0.0,1.0
2021-01-26,23.49,24.89,22.51,23.0,141332,469.8,497.8,450.2,460.0,7066.6,0.0,1.0
2021-01-27,21.92,23.59,20.51,22.77,296598,438.4,471.8,410.2,455.4,14829.9,0.0,1.0
2021-01-28,23.0,24.075,22.2,23.0,382357,460.0,481.5,444.0,460.0,19117.85,0.0,1.0
2021-01-29,21.66,23.165,20.82,22.82,275187,433.2,463.3,416.4,456.4,13759.35,0.0,1.0
2021-02-01,24.48,24.96,21.5101,21.55,293479,489.6,499.2,430.202,431.0,14673.95,0.0,1.0
2021-02-02,23.5,26.5,23.13,24.48,302983,470.0,530.0,462.6,489.6,15149.15,0.0,1.0
2021-02-03,24.5,24.5,22.52,23.88,166301,490.0,490.0,450.4,477.6,8315.05,0.0,1.0
2021-02-04,24.89,25.9257,24.15,24.21,173577,497.8,518.514,483.0,484.2,8678.85,0.0,1.0
2021-02-05,24.99,25.66,24.55,25.43,91921,499.8,513.2,491.0,508.6,4596.05,0.0,1.0
2021-02-08,27.11,27.59,25.6,25.77,290045,542.2,551.8,512.0,515.4,14502.25,0.0,1.0
2021-02-09,28.01,31.48,27.3,27.38,301098,560.2,629.6,546.0,547.6,15054.9,0.0,1.0
2021-02-10,28.9,30.0,26.61,29.42,297766,578.0,600.0,532.2,588.4,14888.3,0.0,1.0
2021-02-11,30.05,30.9,28.33,29.52,293704,601.0,618.0,566.6,590.4,14685.2,0.0,1.0
2021-02-12,30.42,31.4199,29.49,30.0,251427,608.4,628.398,589.8,600.0,12571.35,0.0,1.0
2021-02-16,28.5,31.85,28.33,31.39,361665,570.0,637.0,566.6,627.8,18083.25,0.0,1.0
2021-02-17,27.91,28.49,25.86,28.13,325600,558.2,569.8,517.2,562.6,16280,0.0,1.0
2021-02-18,27.01,28.88,26.54,27.0,309285,540.2,577.6,530.8,540.0,15464.25,0.0,1.0
2021-02-19,28.0,29.16,27.21,27.93,180852,560.0,583.2,544.2,558.6,9042.6,0.0,1.0
2021-02-22,27.75,30.42,27.21,27.7,372727,555.0,608.4,544.2,554.0,18636.35,0.0,1.0
2021-02-23,28.96,29.4904,24.19,26.5,380547,579.2,589.808,483.8,530.0,19027.35,0.0,1.0
2021-02-24,29.16,29.7252,27.85,29.62,151326,583.2,594.504,557.0,592.4,7566.3,0.0,1.0
2021-02-25,26.97,29.75,26.21,29.43,197646,539.4,595.0,524.2,588.6,9882.3,0.0,1.0
2021-02-26,26.6,27.6534,24.1,27.19,178164,532.0,553.068,482.0,543.8,8908.2,0.0,1.0
2021-03-01,27.17,29.9,27.16,27.55,163727,543.4,598.0,543.2,551.0,8186.35,0.0,1.0
2021-03-02,27.7,29.19,26.8101,27.72,171420,554.0,583.8,536.202,554.4,8571,0.0,1.0
2021-03-03,25.5,27.65,23.7701,27.57,612264,510.0,553.0,475.402,551.4,30613.2,0.0,1.0
2021-03-04,24.38,25.82,20.65,25.03,775520,487.6,516.4,413.0,500.6,38776,0.0,1.0
2021-03-05,21.88,24.42,18.1,23.81,691279,437.6,488.4,362.0,476.2,34563.95,0.0,1.0
2021-03-08,21.15,22.6,20.89,21.1,161263,423.0,452.0,417.8,422.0,8063.15,0.0,1.0
2021-03-09,21.02,23.49,20.02,20.51,342144,420.4,469.8,400.4,410.2,17107.2,0.0,1.0
2021-03-10,19.68,22.825,18.91,21.21,686773,393.6,456.5,378.2,424.2,34338.65,0.0,1.0
2021-03-11,19.69,20.45,18.11,20.45,342554,393.8,409.0,362.2,409.0,17127.7,0.0,1.0
2021-03-12,18.69,19.58,18.6652,19.34,191011,373.8,391.6,373.304,386.8,9550.55,0.0,1.0
2021-03-15,19.88,19.89,18.14,18.8,386116,397.6,397.8,362.8,376.0,19305.8,0.0,1.0
2021-03-16,19.5,19.98,18.62,19.75,237388,390.0,399.6,372.4,395.0,11869.4,0.0,1.0
2021-03-17,19.63,19.77,18.49,19.07,170387,392.6,395.4,369.8,381.4,8519.35,0.0,1.0
2021-03-18,18.88,19.66,18.53,19.58,206875,377.6,393.2,370.6,391.6,10343.75,0.0,1.0
2021-03-19,19.77,20.47,18.62,18.94,198326,395.4,409.4,372.4,378.8,9916.3,0.0,1.0
2021-03-22,24.22,25.94,20.7,20.7,1332224,484.4,518.8,414.0,414.0,66611.2,0.0,1.0
2021-03-23,22.7,26.65,22.185,24.65,758187,454.0,533.0,443.7,493.0,37909.35,0.0,1.0
2021-03-24,19.79,22.9699,19.3295,22.68,557394,395.8,459.398,386.59,453.6,27869.7,0.0,1.0
2021-03-25,20.74,21.0,18.81,19.03,263535,414.8,420.0,376.2,380.6,13176.75,0.0,1.0
2021-03-26,20.74,21.73,19.645,20.81,187629,414.8,434.6,392.9,416.2,9381.45,0.0,1.0
2021-03-29,19.23,20.75,18.952,20.64,129317,384.6,415.0,379.04,412.8,6465.85,0.0,1.0
2021-03-30,19.65,19.98,18.1,18.662,193086,393.0,399.6,362.0,373.24,9654.3,0.0,1.0
2021-03-31,19.26,20.2175,19.03,19.91,143363,385.2,404.35,380.6,398.2,7168.15,0.0,1.0
2021-04-01,20.38,20.5,19.26,19.54,132449,407.6,410.0,385.2,390.8,6622.45,0.0,1.0
2021-04-05,18.06,20.115,17.75,19.86,398383,361.2,402.3,355.0,397.2,19919.15,0.0,1.0
2021-04-06,19.13,20.2,17.85,18.45,441470,382.6,404.0,357.0,369.0,22073.5,0.0,1.0
2021-04-07,18.9,19.75,18.7,18.88,139295,378.0,395.0,374.0,377.6,6964.75,0.0,1.0
2021-04-08,19.81,19.98,18.56,19.17,120112,396.2,399.6,371.2,383.4,6005.6,0.0,1.0
2021-04-09,20.62,20.67,19.41,19.64,135902,412.4,413.4,388.2,392.8,6795.1,0.0,1.0
2021-04-12,19.02,20.39,19.02,20.39,222984,380.4,407.8,380.4,407.8,11149.2,0.0,1.0
2021-04-13,18.57,19.54,18.0,19.04,306443,371.4,390.8,360.0,380.8,15322.15,0.0,1.0
2021-04-14,18.58,19.12,18.2519,18.67,149644,371.6,382.4,365.038,373.4,7482.2,0.0,1.0
2021-04-15,19.43,19.55,18.4,18.95,217733,388.6,391.0,368.0,379.0,10886.65,0.0,1.0
2021-04-16,18.24,19.23,18.175,19.23,243388,364.8,384.6,363.5,384.6,12169.4,0.0,1.0
2021-04-19,17.23,18.52,16.6601,18.25,291984,344.6,370.4,333.202,365.0,14599.2,0.0,1.0
2021-04-20,16.52,17.6205,16.16,16.95,166102,330.4,352.41,323.2,339.0,8305.1,0.0,1.0
2021-04-21,17.22,17.24,16.122,16.55,115823,344.4,344.8,322.44,331.0,5791.15,0.0,1.0
2021-04-22,18.5,19.08,17.77,18.02,329638,370.0,381.6,355.4,360.4,16481.9,0.0,1.0
2021-04-23,18.55,18.83,18.22,18.47,98325,371.0,376.6,364.4,369.4,4916.25,0.0,1.0
2021-04-26,20.94,21.0199,18.35,18.55,222569,418.8,420.398,367.0,371.0,11128.45,0.0,1.0
2021-04-27,19.96,21.12,19.75,20.85,174210,399.2,422.4,395.0,417.0,8710.5,0.0,1.0
2021-04-28,21.78,21.81,19.35,19.9,229982,435.6,436.2,387.0,398.0,11499.1,0.0,1.0
2021-04-29,20.89,21.8,20.18,21.8,166067,417.8,436.0,403.6,436.0,8303.35,0.0,1.0
2021-04-30,21.68,21.97,20.305,20.305,146943,433.6,439.4,406.1,406.1,7347.15,0.0,1.0
2021-05-03,21.76,22.0,20.78,21.7,149814,435.2,440.0,415.6,434.0,7490.7,0.0,1.0
2021-05-04,20.02,21.9055,19.5701,21.48,162178,400.4,438.11,391.402,429.6,8108.9,0.0,1.0
2021-05-05,18.87,20.24,18.6501,20.0,130371,377.4,404.8,373.002,400.0,6518.55,0.0,1.0
2021-05-06,18.09,19.0381,17.42,18.78,159300,361.8,380.762,348.4,375.6,7965,0.0,1.0
2021-05-07,18.55,19.231,17.7604,17.92,156710,371.0,384.62,355.208,358.4,7835.5,0.0,1.0
2021-05-10,17.43,18.41,16.68,18.41,171678,348.6,368.2,333.6,368.2,8583.9,0.0,1.0
2021-05-11,15.89,17.16,15.51,16.5,417356,317.8,343.2,310.2,330.0,20867.8,0.0,1.0
2021-05-12,15.15,15.9799,14.97,15.07,270255,303.0,319.598,299.4,301.4,13512.75,0.0,1.0
2021-05-13,13.9,15.77,13.78,15.77,284163,278.0,315.4,275.6,315.4,14208.15,0.0,1.0
2021-05-14,14.52,15.335,14.3,14.6,309518,290.4,306.7,286.0,292.0,15475.9,0.0,1.0
2021-05-17,14.64,14.6853,14.05,14.18,127482,292.8,293.706,281.0,283.6,6374.1,0.0,1.0
2021-05-18,14.81,16.51,14.58,14.66,403770,296.2,330.2,291.6,293.2,20188.5,0.0,1.0
2021-05-19,15.6,16.22,14.08,14.75,312274,312.0,324.4,281.6,295.0,15613.7,0.0,1.0
2021-05-20,17.54,17.67,15.62,15.65,318122,350.8,353.4,312.4,313.0,15906.1,0.0,1.0
2021-05-21,17.88,18.2,17.06,17.64,255357,357.6,364.0,341.2,352.8,12767.85,0.0,1.0
2021-05-24,18.16,18.42,17.5,18.04,213725,363.2,368.4,350.0,360.8,10686.25,0.0,1.0
2021-05-25,17.58,18.215,17.5,18.05,187569,351.6,364.3,350.0,361.0,9378.45,0.0,1.0
2021-05-26,17.2,17.63,16.61,17.63,317916,344.0,352.6,332.2,352.6,15895.8,0.0,1.0
2021-05-27,16.65,17.24,16.39,17.18,266003,333.0,344.8,327.8,343.6,13300.15,0.0,1.0
2021-05-28,16.27,17.13,16.13,16.76,268206,325.4,342.6,322.6,335.2,13410.3,0.0,1.0
2021-06-01,16.68,17.41,16.0,16.65,222499,333.6,348.2,320.0,333.0,11124.95,0.0,1.0
2021-06-02,17.72,18.31,16.5119,16.55,368214,354.4,366.2,330.238,331.0,18410.7,0.0,1.0
2021-06-03,18.51,18.55,17.1401,17.41,376139,370.2,371.0,342.802,348.2,18806.95,0.0,1.0
2021-06-04,19.99,20.28,18.25,18.44,436650,399.8,405.6,365.0,368.8,21832.5,0.0,1.0
2021-06-07,20.53,21.51,19.9129,19.95,392570,410.6,430.2,398.258,399.0,19628.5,0.0,1.0
2021-06-08,21.0,22.2031,19.7401,20.37,282635,420.0,444.062,394.802,407.4,14131.75,0.0,1.0
2021-06-09,20.59,21.55,20.59,20.955,141136,411.8,431.0,411.8,419.1,7056.8,0.0,1.0
2021-06-10,19.98,20.78,19.78,20.46,187900,399.6,415.6,395.6,409.2,9395,0.0,1.0
2021-06-11,19.74,20.555,19.51,20.22,130923,394.8,411.1,390.2,404.4,6546.15,0.0,1.0
2021-06-14,20.59,20.81,19.8017,20.27,352375,411.8,416.2,396.034,405.4,17618.75,0.0,1.0
2021-06-15,21.15,22.7,20.26,20.75,446810,423.0,454.0,405.2,415.0,22340.5,0.0,1.0
2021-06-16,21.23,21.98,20.04,20.74,277221,424.6,439.6,400.8,414.8,13861.05,0.0,1.0
2021-06-17,21.93,22.79,20.89,20.98,342863,438.6,455.8,417.8,419.6,17143.15,0.0,1.0
2021-06-18,21.69,23.09,21.4,21.75,494587,433.8,461.8,428.0,435.0,24729.35,0.0,1.0
2021-06-21,20.68,21.7,19.75,21.7,323888,413.6,434.0,395.0,434.0,16194.4,0.0,1.0
2021-06-22,20.11,20.74,19.93,20.45,234047,402.2,414.8,398.6,409.0,11702.35,0.0,1.0
2021-06-23,21.79,21.99,20.22,20.22,206699,435.8,439.8,404.4,404.4,10334.95,0.0,1.0
2021-06-24,22.56,23.7999,21.84,21.86,316680,451.2,475.998,436.8,437.2,15834,0.0,1.0
2021-06-25,22.58,23.4586,21.91,22.58,1803629,451.6,469.172,438.2,451.6,90181.45,0.0,1.0
2021-06-28,22.48,23.36,22.14,22.68,162011,449.6,467.2,442.8,453.6,8100.55,0.0,1.0
2021-06-29,21.95,22.61,21.58,22.61,131583,439.0,452.2,431.6,452.2,6579.15,0.0,1.0
2021-06-30,21.36,21.83,21.1,21.72,135674,427.2,436.6,422.0,434.4,6783.7,0.0,1.0
2021-07-01,20.87,21.68,20.42,21.47,111668,417.4,433.6,408.4,429.4,5583.4,0.0,1.0
2021-07-02,20.66,21.24,20.05,20.96,181337,413.2,424.8,401.0,419.2,9066.85,0.0,1.0
2021-07-06,20.3,20.97,20.01,20.86,161785,406.0,419.4,400.2,417.2,8089.25,0.0,1.0
2021-07-07,19.21,20.4,18.75,20.08,410030,384.2,408.0,375.0,401.6,20501.5,0.0,1.0
2021-07-08,18.64,19.22,18.02,18.53,155283,372.8,384.4,360.4,370.6,7764.15,0.0,1.0
2021-07-09,18.62,19.0133,18.5,18.78,109089,372.4,380.266,370.0,375.6,5454.45,0.0,1.0
2021-07-12,20.23,21.0,18.69,18.89,213952,404.6,420.0,373.8,377.8,10697.6,0.0,1.0
2021-07-13,19.38,20.24,19.1,20.09,139335,387.6,404.8,382.0,401.8,6966.75,0.0,1.0
2021-07-14,17.52,19.49,17.27,19.49,270985,350.4,389.8,345.4,389.8,13549.25,0.0,1.0
2021-07-15,16.57,18.42,16.2,18.2,543707,331.4,368.4,324.0,364.0,27185.35,0.0,1.0
2021-07-16,16.06,17.03,16.04,16.81,236136,321.2,340.6,320.8,336.2,11806.8,0.0,1.0
2021-07-19,15.95,16.255,15.1516,15.7,228510,319.0,325.1,303.032,314.0,11425.5,0.0,1.0
2021-07-20,16.15,16.43,15.7,15.85,208572,323.0,328.6,314.0,317.0,10428.6,0.0,1.0
2021-07-21,16.64,16.84,15.86,15.93,157706,332.8,336.8,317.2,318.6,7885.3,0.0,1.0
2021-07-22,15.79,16.85,15.76,16.6,124572,315.8,337.0,315.2,332.0,6228.6,0.0,1.0
2021-07-23,15.51,15.88,15.33,15.81,93552,310.2,317.6,306.6,316.2,4677.6,0.0,1.0
2021-07-26,15.03,15.65,14.79,15.49,129723,300.6,313.0,295.8,309.8,6486.15,0.0,1.0
2021-07-27,14.52,15.2767,14.31,15.14,137682,290.4,305.534,286.2,302.8,6884.1,0.0,1.0
2021-07-28,14.71,15.0,14.33,14.45,333996,294.2,300.0,286.6,289.0,16699.8,0.0,1.0
2021-07-29,14.62,15.1,14.45,14.77,137783,292.4,302.0,289.0,295.4,6889.15,0.0,1.0
2021-07-30,14.84,15.0,14.16,14.54,168675,296.8,300.0,283.2,290.8,8433.75,0.0,1.0
2021-08-02,14.77,15.52,14.55,14.76,170599,295.4,310.4,291.0,295.2,8529.95,0.0,1.0
2021-08-03,14.4,14.74,14.09,14.73,100778,288.0,294.8,281.8,294.6,5038.9,0.0,1.0
2021-08-04,14.01,14.52,13.85,14.21,139111,280.2,290.4,277.0,284.2,6955.55,0.0,1.0
2021-08-05,14.68,14.84,14.01,14.01,100117,293.6,296.8,280.2,280.2,5005.85,0.0,1.0
2021-08-06,14.83,14.9,14.14,14.71,102653,296.6,298.0,282.8,294.2,5132.65,0.0,1.0
2021-08-09,14.68,15.0613,14.54,14.82,157457,293.6,301.226,290.8,296.4,7872.85,0.0,1.0
2021-08-10,13.99,14.99,13.92,14.75,164912,279.8,299.8,278.4,295.0,8245.6,0.0,1.0
2021-08-11,13.48,13.97,13.06,13.97,235557,269.6,279.4,261.2,279.4,11777.85,0.0,1.0
2021-08-12,12.64,13.43,11.86,13.43,533189,252.8,268.6,237.2,268.6,26659.45,0.0,1.0
2021-08-13,11.94,12.7799,11.9,12.68,194414,238.8,255.598,238.0,253.6,9720.7,0.0,1.0
2021-08-16,10.47,12.02,10.09,11.58,700797,209.4,240.4,201.8,231.6,35039.85,0.0,1.0
2021-08-17,10.56,10.98,10.02,10.61,364625,211.2,219.6,200.4,212.2,18231.25,0.0,1.0
2021-08-18,10.96,11.74,10.25,10.42,497267,219.2,234.8,205.0,208.4,24863.35,0.0,1.0
2021-08-19,10.51,11.14,10.3483,10.97,249059,210.2,222.8,206.966,219.4,12452.95,0.0,1.0
2021-08-20,11.33,11.44,10.35,10.38,236223,226.6,228.8,207.0,207.6,11811.15,0.0,1.0
2021-08-23,11.53,12.03,11.25,11.42,237417,230.6,240.6,225.0,228.4,11870.85,0.0,1.0
2021-08-24,12.31,12.54,11.42,11.56,291925,246.2,250.8,228.4,231.2,14596.25,0.0,1.0
2021-08-25,12.22,12.82,11.89,12.31,210140,244.4,256.4,237.8,246.2,10507,0.0,1.0
2021-08-26,12.34,12.58,11.9,12.17,148973,246.8,251.6,238.0,243.4,7448.65,0.0,1.0
2021-08-27,12.91,13.0499,12.22,12.33,190891,258.2,260.998,244.4,246.6,9544.55,0.0,1.0
2021-08-30,12.45,13.09,12.39,13.09,111413,249.0,261.8,247.8,261.8,5570.65,0.0,1.0
2021-08-31,13.49,13.86,12.42,12.48,192911,269.8,277.2,248.4,249.6,9645.55,0.0,1.0
2021-09-01,13.38,13.79,13.12,13.49,195464,267.6,275.8,262.4,269.8,9773.2,0.0,1.0
2021-09-02,13.96,14.54,13.37,13.37,211296,279.2,290.8,267.4,267.4,10564.8,0.0,1.0
2021-09-03,13.91,14.0412,13.58,13.85,122636,278.2,280.824,271.6,277.0,6131.8,0.0,1.0
2021-09-07,12.72,14.084,12.44,13.87,280124,254.4,281.68,248.8,277.4,14006.2,0.0,1.0
2021-09-08,13.08,13.26,12.49,12.88,108332,261.6,265.2,249.8,257.6,5416.6,0.0,1.0
2021-09-09,13.35,13.54,12.55,12.85,86450,267.0,270.8,251.0,257.0,4322.5,0.0,1.0
2021-09-10,13.06,13.53,12.955,13.125,78947,261.2,270.6,259.1,262.5,3947.35,0.0,1.0
2021-09-13,12.67,13.18,12.0014,13.18,235425,253.4,263.6,240.028,263.6,11771.25,0.0,1.0
2021-09-14,12.61,12.92,12.5,12.74,99079,252.2,258.4,250.0,254.8,4953.95,0.0,1.0
2021-09-15,13.03,13.07,12.5,12.62,80775,260.6,261.4,250.0,252.4,4038.75,0.0,1.0
2021-09-16,13.13,13.17,12.715,12.87,83451,262.6,263.4,254.3,257.4,4172.55,0.0,1.0
2021-09-17,14.37,14.6193,13.22,13.3,242445,287.4,292.386,264.4,266.0,12122.25,0.0,1.0
2021-09-20,13.17,13.86,12.51,13.59,184147,263.4,277.2,250.2,271.8,9207.35,0.0,1.0
2021-09-21,13.37,14.0,13.1201,13.17,73531,267.4,280.0,262.402,263.4,3676.55,0.0,1.0
2021-09-22,13.67,13.947,13.17,13.51,174637,273.4,278.94,263.4,270.2,8731.85,0.0,1.0
2021-09-23,13.84,14.02,13.25,13.69,77508,276.8,280.4,265.0,273.8,3875.4,0.0,1.0
2021-09-24,13.88,14.35,13.5,13.65,139536,277.6,287.0,270.0,273.0,6976.8,0.0,1.0
2021-09-27,14.27,14.36,13.51,13.84,99922,285.4,287.2,270.2,276.8,4996.1,0.0,1.0
2021-09-28,13.04,14.19,12.91,14.09,434951,260.8,283.8,258.2,281.8,21747.55,0.0,1.0
2021-09-29,12.75,13.3035,12.6001,13.04,140930,255.0,266.07,252.002,260.8,7046.5,0.0,1.0
2021-09-30,13.65,13.88,12.75,12.75,215666,273.0,277.6,255.0,255.0,10783.3,0.0,1.0
2021-10-01,13.4,13.836,13.11,13.49,122587,268.0,276.72,262.2,269.8,6129.35,0.0,1.0
2021-10-04,12.52,13.24,12.42,13.24,97105,250.4,264.8,248.4,264.8,4855.25,0.0,1.0
2021-10-05,12.53,12.8,12.43,12.5,120587,250.6,256.0,248.6,250.0,6029.35,0.0,1.0
2021-10-06,12.9,13.34,12.5,12.5,115826,258.0,266.8,250.0,250.0,5791.3,0.0,1.0
2021-10-07,13.14,13.4,12.6071,12.93,61431,262.8,268.0,252.142,258.6,3071.55,0.0,1.0
2021-10-08,12.77,13.19,12.53,13.12,56102,255.4,263.8,250.6,262.4,2805.1,0.0,1.0
2021-10-11,12.55,12.8887,12.48,12.69,54252,251.0,257.774,249.6,253.8,2712.6,0.0,1.0
2021-10-12,13.43,13.53,12.65,12.65,105673,268.6,270.6,253.0,253.0,5283.65,0.0,1.0
2021-10-13,13.48,13.76,13.19,13.27,104418,269.6,275.2,263.8,265.4,5220.9,0.0,1.0
2021-10-14,16.2,16.54,14.67,15.047,774960,324.0,330.8,293.4,300.94,38748,0.0,1.0
2021-10-15,16.17,16.82,15.555,16.15,320040,323.4,336.4,311.1,323.0,16002,0.0,1.0
2021-10-18,15.37,16.4,15.26,16.19,218837,307.4,328.0,305.2,323.8,10941.85,0.0,1.0
2021-10-19,16.65,17.09,15.475,15.66,186186,333.0,341.8,309.5,313.2,9309.3,0.0,1.0
2021-10-20,16.51,17.1,16.01,16.5,108652,330.2,342.0,320.2,330.0,5432.6,0.0,1.0
2021-10-21,16.13,17.26,15.86,16.52,112596,322.6,345.2,317.2,330.4,5629.8,0.0,1.0
2021-10-22,15.96,16.41,15.43,15.5,145285,319.2,328.2,308.6,310.0,7264.25,0.0,1.0
2021-10-25,15.87,16.0369,15.22,15.99,116824,317.4,320.738,304.4,319.8,5841.2,0.0,1.0
2021-10-26,16.05,16.41,15.46,16.01,102139,321.0,328.2,309.2,320.2,5106.95,0.0,1.0
2021-10-27,15.52,16.06,15.3,16.02,83526,310.4,321.2,306.0,320.4,4176.3,0.0,1.0
2021-10-28,16.07,16.47,15.27,15.62,97090,321.4,329.4,305.4,312.4,4854.5,0.0,1.0
2021-10-29,16.35,16.36,15.58,15.98,92618,327.0,327.2,311.6,319.6,4630.9,0.0,1.0
2021-11-01,18.1,18.41,16.49,16.49,287278,362.0,368.2,329.8,329.8,14363.9,0.0,1.0
2021-11-02,18.66,19.175,17.44,18.01,297538,373.2,383.5,348.8,360.2,14876.9,0.0,1.0
2021-11-03,19.02,19.39,18.4,18.64,215106,380.4,387.8,368.0,372.8,10755.3,0.0,1.0
2021-11-04,18.69,19.375,18.02,19.375,130967,373.8,387.5,360.4,387.5,6548.35,0.0,1.0
2021-11-05,18.71,19.09,18.25,18.77,110419,374.2,381.8,365.0,375.4,5520.95,0.0,1.0
2021-11-08,18.92,19.275,18.49,18.77,79208,378.4,385.5,369.8,375.4,3960.4,0.0,1.0
2021-11-09,18.56,18.92,18.0101,18.9,71537,371.2,378.4,360.202,378.0,3576.85,0.0,1.0
2021-11-10,17.61,18.78,16.81,18.27,234753,352.2,375.6,336.2,365.4,11737.65,0.0,1.0
2021-11-11,17.48,18.09,17.13,17.59,331959,349.6,361.8,342.6,351.8,16597.95,0.0,1.0
2021-11-12,17.02,17.89,16.94,17.89,227181,340.4,357.8,338.8,357.8,11359.05,0.0,1.0
2021-11-15,16.7,17.29,16.6,17.06,203014,334.0,345.8,332.0,341.2,10150.7,0.0,1.0
2021-11-16,16.27,16.75,15.51,16.75,266360,325.4,335.0,310.2,335.0,13318,0.0,1.0
2021-11-17,16.53,16.95,15.74,16.13,219439,330.6,339.0,314.8,322.6,10971.95,0.0,1.0
2021-11-18,15.97,16.9378,15.72,16.7727,232766,319.4,338.756,314.4,335.454,11638.3,0.0,1.0
2021-11-19,16.61,17.045,15.73,15.75,133383,332.2,340.9,314.6,315.0,6669.15,0.0,1.0
2021-11-22,16.07,16.62,15.64,16.62,171643,321.4,332.4,312.8,332.4,8582.15,0.0,1.0
2021-11-23,16.16,16.77,15.33,15.84,257418,323.2,335.4,306.6,316.8,12870.9,0.0,1.0
2021-11-24,16.01,16.6056,15.7984,16.15,126159,320.2,332.112,315.968,323.0,6307.95,0.0,1.0
2021-11-26,15.63,15.94,15.39,15.65,105594,312.6,318.8,307.8,313.0,5279.7,0.0,1.0
2021-11-29,15.55,15.97,15.26,15.66,114077,311.0,319.4,305.2,313.2,5703.85,0.0,1.0
2021-11-30,15.63,16.15,15.153,15.41,123848,312.6,323.0,303.06,308.2,6192.4,0.0,1.0
2021-12-01,14.87,16.36,14.7501,16.04,194364,297.4,327.2,295.002,320.8,9718.2,0.0,1.0
2021-12-02,15.24,15.38,14.59,14.93,123532,304.8,307.6,291.8,298.6,6176.6,0.0,1.0
2021-12-03,15.01,15.28,13.76,15.21,331769,300.2,305.6,275.2,304.2,16588.45,0.0,1.0
2021-12-06,14.5,15.4513,13.82,14.81,500739,290.0,309.026,276.4,296.2,25036.95,0.0,1.0
2021-12-07,14.42,15.0,14.16,14.65,201369,288.4,300.0,283.2,293.0,10068.45,0.0,1.0
2021-12-08,14.45,14.76,14.16,14.39,107130,289.0,295.2,283.2,287.8,5356.5,0.0,1.0
2021-12-09,13.79,14.4454,13.56,14.22,173445,275.8,288.908,271.2,284.4,8672.25,0.0,1.0
2021-12-10,13.94,14.29,13.43,13.86,223127,278.8,285.8,268.6,277.2,11156.35,0.0,1.0
2021-12-13,14.4,14.86,13.8805,14.14,186107,288.0,297.2,277.61,282.8,9305.35,0.0,1.0
2021-12-14,13.72,14.4,13.41,14.16,109289,274.4,288.0,268.2,283.2,5464.45,0.0,1.0
2021-12-15,14.07,14.21,13.18,13.65,135807,281.4,284.2,263.6,273.0,6790.35,0.0,1.0
2021-12-16,13.32,14.3999,13.09,13.56,122860,266.4,287.998,261.8,271.2,6143,0.0,1.0
2021-12-17,13.49,14.19,12.78,13.555,323589,269.8,283.8,255.6,271.1,16179.45,0.0,1.0
2021-12-20,13.16,13.46,12.95,13.19,81419,263.2,269.2,259.0,263.8,4070.95,0.0,1.0
2021-12-21,13.57,13.855,13.25,13.25,68891,271.4,277.1,265.0,265.0,3444.55,0.0,1.0
2021-12-22,13.6,13.86,13.31,13.63,73868,272.0,277.2,266.2,272.6,3693.4,0.0,1.0
2021-12-23,13.65,13.8174,13.45,13.5,85533,273.0,276.348,269.0,270.0,4276.65,0.0,1.0
2021-12-27,13.31,13.84,13.143,13.64,70791,266.2,276.8,262.86,272.8,3539.55,0.0,1.0
2021-12-28,12.88,13.51,12.66,13.15,101381,257.6,270.2,253.2,263.0,5069.05,0.0,1.0
2021-12-29,12.57,12.98,12.26,12.74,178259,251.4,259.6,245.2,254.8,8912.95,0.0,1.0
2021-12-30,12.85,13.16,12.35,12.96,96792,257.0,263.2,247.0,259.2,4839.6,0.0,1.0
2021-12-31,12.97,13.31,12.69,12.86,130882,259.4,266.2,253.8,257.2,6544.1,0.0,1.0
2022-01-03,13.61,13.71,12.5,12.99,102981,272.2,274.2,250.0,259.8,5149.05,0.0,1.0
2022-01-04,12.88,13.61,12.65,13.61,89675,257.6,272.2,253.0,272.2,4483.75,0.0,1.0
2022-01-05,12.12,13.01,12.09,12.86,126147,242.4,260.2,241.8,257.2,6307.35,0.0,1.0
2022-01-06,11.41,12.11,11.38,11.84,173232,228.2,242.2,227.6,236.8,8661.6,0.0,1.0
2022-01-07,11.34,11.7537,11.05,11.55,136617,226.8,235.074,221.0,231.0,6830.85,0.0,1.0
2022-01-10,10.99,11.22,10.62,11.22,127532,219.8,224.4,212.4,224.4,6376.6,0.0,1.0
2022-01-11,11.11,11.33,10.729,10.89,73517,222.2,226.6,214.58,217.8,3675.85,0.0,1.0
2022-01-12,10.85,11.23,10.7,11.23,81686,217.0,224.6,214.0,224.6,4084.3,0.0,1.0
2022-01-13,10.36,10.89,10.1,10.425,148878,207.2,217.8,202.0,208.5,7443.9,0.0,1.0
2022-01-14,10.29,10.67,9.92,10.14,77843,205.8,213.4,198.4,202.8,3892.15,0.0,1.0
2022-01-18,9.98,10.28,9.67,10.16,156695,199.6,205.6,193.4,203.2,7834.75,0.0,1.0
2022-01-19,9.65,10.3,9.56,10.0,177244,193.0,206.0,191.2,200.0,8862.2,0.0,1.0
2022-01-20,8.91,9.9351,8.8,9.59,190616,178.2,198.702,176.0,191.8,9530.8,0.0,1.0
2022-01-21,8.16,8.915,8.06,8.73,348771,163.2,178.3,161.2,174.6,17438.55,0.0,1.0
2022-01-24,8.98,8.99,7.69,7.97,327857,179.6,179.8,153.8,159.4,16392.85,0.0,1.0
2022-01-25,8.61,9.02,8.49,8.7,96774,172.2,180.4,169.8,174.0,4838.7,0.0,1.0
2022-01-26,8.24,8.95,7.96,8.82,104085,164.8,179.0,159.2,176.4,5204.25,0.0,1.0
2022-01-27,7.92,8.45,7.81,8.37,108988,158.4,169.0,156.2,167.4,5449.4,0.0,1.0
2022-01-28,8.37,8.39,7.56,7.9,119909,167.4,167.8,151.2,158.0,5995.45,0.0,1.0
2022-01-31,8.77,8.81,8.13,8.37,256586,175.4,176.2,162.6,167.4,12829.3,0.0,1.0
2022-02-01,8.77,9.0,8.45,8.79,173099,175.4,180.0,169.0,175.8,8654.95,0.0,1.0
2022-02-02,8.44,8.85,8.25,8.83,91873,168.8,177.0,165.0,176.6,4593.65,0.0,1.0
2022-02-03,8.12,8.4,8.05,8.39,62969,162.4,168.0,161.0,167.8,3148.45,0.0,1.0
2022-02-04,8.38,8.5,7.96,8.27,95867,167.6,170.0,159.2,165.4,4793.35,0.0,1.0
2022-02-07,8.53,8.71,8.16,8.43,104380,170.6,174.2,163.2,168.6,5219,0.0,1.0
2022-02-08,8.8,8.88,8.52,8.52,114387,176.0,177.6,170.4,170.4,5719.35,0.0,1.0
2022-02-09,9.06,9.15,8.8,8.89,120681,181.2,183.0,176.0,177.8,6034.05,0.0,1.0
2022-02-10,8.95,9.2,8.74,8.8,92093,179.0,184.0,174.8,176.0,4604.65,0.0,1.0
2022-02-11,8.81,9.31,8.6,8.93,103785,176.2,186.2,172.0,178.6,5189.25,0.0,1.0
2022-02-14,8.61,9.015,8.54,8.84,72006,172.2,180.3,170.8,176.8,3600.3,0.0,1.0
2022-02-15,8.74,9.01,8.5259,8.8,130931,174.8,180.2,170.518,176.0,6546.55,0.0,1.0
2022-02-16,8.82,8.91,8.41,8.75,143254,176.4,178.2,168.2,175.0,7162.7,0.0,1.0
2022-02-17,8.08,8.68,8.03,8.64,135334,161.6,173.6,160.6,172.8,6766.7,0.0,1.0
2022-02-18,7.85,8.1,7.6,8.01,133446,157.0,162.0,152.0,160.2,6672.3,0.0,1.0
2022-02-22,7.58,7.94,7.535,7.66,136501,151.6,158.8,150.7,153.2,6825.05,0.0,1.0
2022-02-23,7.22,7.86,7.13,7.68,188349,144.4,157.2,142.6,153.6,9417.45,0.0,1.0
2022-02-24,7.3,7.33,6.67,6.79,264512,146.0,146.6,133.4,135.8,13225.6,0.0,1.0
2022-02-25,7.49,7.52,7.15,7.37,160535,149.8,150.4,143.0,147.4,8026.75,0.0,1.0
2022-02-28,7.3,7.56,7.16,7.27,130550,146.0,151.2,143.2,145.4,6527.5,0.0,1.0
2022-03-01,7.66,8.03,7.2815,7.93,593862,153.2,160.6,145.63,158.6,29693.1,0.0,1.0
2022-03-02,7.95,8.622,7.56,7.79,349714,159.0,172.44,151.2,155.8,17485.7,0.0,1.0
2022-03-03,7.74,8.1,7.64,8.01,173337,154.8,162.0,152.8,160.2,8666.85,0.0,1.0
2022-03-04,7.26,7.7892,7.03,7.61,186038,145.2,155.784,140.6,152.2,9301.9,0.0,1.0
2022-03-07,6.83,7.75,6.76,7.75,255265,136.6,155.0,135.2,155.0,12763.25,0.0,1.0
2022-03-08,6.67,6.986,6.37,6.82,463833,133.4,139.72,127.4,136.4,23191.65,0.0,1.0
2022-03-09,6.9,7.1,6.51,6.93,194070,138.0,142.0,130.2,138.6,9703.5,0.0,1.0
2022-03-10,6.7,6.87,6.47,6.87,161617,134.0,137.4,129.4,137.4,8080.85,0.0,1.0
2022-03-11,6.46,6.77,6.44,6.7,112910,129.2,135.4,128.8,134.0,5645.5,0.0,1.0
2022-03-14,5.88,6.45,5.82,6.45,263701,117.6,129.0,116.4,129.0,13185.05,0.0,1.0
2022-03-15,5.84,5.97,5.595,5.85,218480,116.8,119.4,111.9,117.0,10924,0.0,1.0
2022-03-16,6.46,6.47,6.0,6.0,327674,129.2,129.4,120.0,120.0,16383.7,0.0,1.0
2022-03-17,7.06,7.2351,6.4,6.43,190800,141.2,144.702,128.0,128.6,9540,0.0,1.0
2022-03-18,7.05,7.24,6.9,6.94,234291,141.0,144.8,138.0,138.8,11714.55,0.0,1.0
2022-03-21,6.49,7.12,6.48,7.12,188703,129.8,142.4,129.6,142.4,9435.15,0.0,1.0
2022-03-22,6.6,6.98,6.44,6.5,287320,132.0,139.6,128.8,130.0,14366,0.0,1.0
2022-03-23,6.96,7.3,6.53,6.67,288454,139.2,146.0,130.6,133.4,14422.7,0.0,1.0
2022-03-24,6.56,7.1341,6.51,6.94,194340,131.2,142.682,130.2,138.8,9717,0.0,1.0
2022-03-25,6.14,6.625,6.05,6.53,146712,122.8,132.5,121.0,130.6,7335.6,0.0,1.0
2022-03-28,6.18,6.3,5.92,6.17,127081,123.6,126.0,118.4,123.4,6354.05,0.0,1.0
2022-03-29,6.28,6.4836,6.21,6.23,140388,125.6,129.672,124.2,124.6,7019.4,0.0,1.0
2022-03-30,5.94,6.29,5.86,6.21,130680,118.8,125.8,117.2,124.2,6534,0.0,1.0
2022-03-31,5.84,6.07,5.78,6.07,126619,116.8,121.4,115.6,121.4,6330.95,0.0,1.0
2022-04-01,6.03,6.36,5.91,5.97,144471,120.6,127.2,118.2,119.4,7223.55,0.0,1.0
2022-04-04,6.1,6.2409,5.89,6.0,149695,122.0,124.818,117.8,120.0,7484.75,0.0,1.0
2022-04-05,5.84,6.05,5.72,6.05,148567,116.8,121.0,114.4,121.0,7428.35,0.0,1.0
2022-04-06,5.71,5.84,5.37,5.66,167541,114.2,116.8,107.4,113.2,8377.05,0.0,1.0
2022-04-07,5.87,5.91,5.595,5.66,181858,117.4,118.2,111.9,113.2,9092.9,0.0,1.0
2022-04-08,5.76,5.87,5.62,5.75,83871,115.2,117.4,112.4,115.0,4193.55,0.0,1.0
2022-04-11,5.5,5.825,5.39,5.7,143102,110.0,116.5,107.8,114.0,7155.1,0.0,1.0
2022-04-12,5.3,5.63,5.275,5.61,116732,106.0,112.6,105.5,112.2,5836.6,0.0,1.0
2022-04-13,5.65,5.68,5.28,5.28,167430,113.0,113.6,105.6,105.6,8371.5,0.0,1.0
2022-04-14,6.02,6.06,5.65,5.69,331275,120.4,121.2,113.0,113.8,16563.75,0.0,1.0
2022-04-18,5.93,5.99,5.42,5.92,366994,118.6,119.8,108.4,118.4,18349.7,0.0,1.0
2022-04-19,5.87,6.18,5.64,5.87,259981,117.4,123.6,112.8,117.4,12999.05,0.0,1.0
2022-04-20,6.07,6.1,5.71,5.86,156040,121.4,122.0,114.2,117.2,7802,0.0,1.0
2022-04-21,5.9,6.2092,5.81,6.12,222205,118.0,124.184,116.2,122.4,11110.25,0.0,1.0
2022-04-22,5.6,5.85,5.5,5.79,233465,112.0,117.0,110.0,115.8,11673.25,0.0,1.0
2022-04-25,5.78,5.8399,5.47,5.52,121583,115.6,116.798,109.4,110.4,6079.15,0.0,1.0
2022-04-26,5.3,5.73,5.3,5.66,194896,106.0,114.6,106.0,113.2,9744.8,0.0,1.0
2022-04-27,5.04,5.4116,4.96,5.31,241044,100.8,108.232,99.2,106.2,12052.2,0.0,1.0
2022-04-28,5.03,5.11,4.65,5.11,324622,100.6,102.2,93.0,102.2,16231.1,0.0,1.0
2022-04-29,4.96,5.28,4.88,5.0,191419,99.2,105.6,97.6,100.0,9570.95,0.0,1.0
2022-05-02,5.09,5.361,4.77,4.89,291288,101.8,107.22,95.4,97.8,14564.4,0.0,1.0
2022-05-03,4.87,5.44,4.81,5.1,241615,97.4,108.8,96.2,102.0,12080.75,0.0,1.0
2022-05-04,5.11,5.14,4.61,4.9,249866,102.2,102.8,92.2,98.0,12493.3,0.0,1.0
2022-05-05,4.77,5.17,4.64,5.17,175655,95.4,103.4,92.8,103.4,8782.75,0.0,1.0
2022-05-06,4.43,4.83,4.42,4.72,148483,88.6,96.6,88.4,94.4,7424.15,0.0,1.0
2022-05-09,4.33,4.44,4.11,4.29,320571,86.6,88.8,82.2,85.8,16028.55,0.0,1.0
2022-05-10,4.67,4.79,4.33,4.5,268270,93.4,95.8,86.6,90.0,13413.5,0.0,1.0
2022-05-11,4.57,5.01,4.41,4.65,350477,91.4,100.2,88.2,93.0,17523.85,0.0,1.0
2022-05-12,5.18,5.6773,4.5801,4.95,429423,103.6,113.546,91.602,99.0,21471.15,0.0,1.0
2022-05-13,5.86,5.89,4.4,4.65,595603,117.2,117.8,88.0,93.0,29780.15,0.0,1.0
2022-05-16,6.53,6.74,5.74,5.8,455845,130.6,134.8,114.8,116.0,22792.25,0.0,1.0
2022-05-17,7.19,7.6918,6.45,6.71,1040663,143.8,153.836,129.0,134.2,52033.15,0.0,1.0
2022-05-18,6.45,7.25,6.37,7.05,439887,129.0,145.0,127.4,141.0,21994.35,0.0,1.0
2022-05-19,6.37,6.618,6.0,6.37,314971,127.4,132.36,120.0,127.4,15748.55,0.0,1.0
2022-05-20,6.19,6.48,5.76,6.45,354296,123.8,129.6,115.2,129.0,17714.8,0.0,1.0
2022-05-23,6.53,6.53,5.835,6.3,268480,130.6,130.6,116.7,126.0,13424,0.0,1.0
2022-05-24,6.38,6.65,6.27,6.4,222585,127.6,133.0,125.4,128.0,11129.25,0.0,1.0
2022-05-25,6.3,6.525,6.0103,6.35,130159,126.0,130.5,120.206,127.0,6507.95,0.0,1.0
2022-05-26,6.27,6.58,6.1201,6.3,191108,125.4,131.6,122.402,126.0,9555.4,0.0,1.0
2022-05-27,6.83,6.875,6.2203,6.25,210591,136.6,137.5,124.406,125.0,10529.55,0.0,1.0
2022-05-31,6.65,6.9,6.39,6.78,106034,133.0,138.0,127.8,135.6,5301.7,0.0,1.0
2022-06-01,6.28,6.99,6.21,6.67,178365,125.6,139.8,124.2,133.4,8918.25,0.0,1.0
2022-06-02,6.44,6.61,6.14,6.22,149110,128.8,132.2,122.8,124.4,7455.5,0.0,1.0
2022-06-03,7.02,7.395,6.25,6.25,300811,140.4,147.9,125.0,125.0,15040.55,0.0,1.0
2022-06-06,6.8,7.3,6.79,7.13,243698,136.0,146.0,135.8,142.6,12184.9,0.0,1.0
2022-06-07,7.23,7.28,6.78,6.78,252174,144.6,145.6,135.6,135.6,12608.7,0.0,1.0
2022-06-08,7.2,7.65,7.18,7.26,230005,144.0,153.0,143.6,145.2,11500.25,0.0,1.0
2022-06-09,7.45,7.69,7.0,7.17,218087,149.0,153.8,140.0,143.4,10904.35,0.0,1.0
2022-06-10,7.1,7.37,6.9,7.28,181486,142.0,147.4,138.0,145.6,9074.3,0.0,1.0
2022-06-13,6.52,6.93,6.44,6.69,228419,130.4,138.6,128.8,133.8,11420.95,0.0,1.0
2022-06-14,6.2,6.5,6.12,6.49,241265,124.0,130.0,122.4,129.8,12063.25,0.0,1.0
2022-06-15,6.03,6.26,5.87,6.22,380159,120.6,125.2,117.4,124.4,19007.95,0.0,1.0
2022-06-16,5.99,6.08,5.59,5.85,201947,119.8,121.6,111.8,117.0,10097.35,0.0,1.0
2022-06-17,5.46,6.28,5.39,6.17,642085,109.2,125.6,107.8,123.4,32104.25,0.0,1.0
2022-06-21,5.2,5.72,5.19,5.67,441253,104.0,114.4,103.8,113.4,22062.65,0.0,1.0
2022-06-22,5.19,5.41,5.1,5.1,351785,103.8,108.2,102.0,102.0,17589.25,0.0,1.0
2022-06-23,5.21,5.325,5.07,5.24,486771,104.2,106.5,101.4,104.8,24338.55,0.0,1.0
2022-06-24,5.31,5.33,5.075,5.3,1963813,106.2,106.6,101.5,106.0,98190.65,0.0,1.0
2022-06-27,5.95,6.06,5.22,5.3,314715,119.0,121.2,104.4,106.0,15735.75,0.0,1.0
2022-06-28,5.63,5.96,5.55,5.92,156430,112.6,119.2,111.0,118.4,7821.5,0.0,1.0
2022-06-29,5.53,5.57,5.26,5.57,179019,110.6,111.4,105.2,111.4,8950.95,0.0,1.0
2022-06-30,6.14,6.29,5.28,5.36,421041,122.8,125.8,105.6,107.2,21052.05,0.0,1.0
2022-07-01,5.93,6.2749,5.82,6.07,263246,118.6,125.498,116.4,121.4,13162.3,0.0,1.0
2022-07-05,6.17,6.25,5.8,5.96,280181,123.4,125.0,116.0,119.2,14009.05,0.0,1.0
2022-07-06,6.28,6.45,6.11,6.18,176206,125.6,129.0,122.2,123.6,8810.3,0.0,1.0
2022-07-07,6.5,6.58,6.235,6.32,185977,130.0,131.6,124.7,126.4,9298.85,0.0,1.0
2022-07-08,6.75,6.75,6.33,6.47,148163,135.0,135.0,126.6,129.4,7408.15,0.0,1.0
2022-07-11,6.02,6.7,6.01,6.68,168771,120.4,134.0,120.2,133.6,8438.55,0.0,1.0
2022-07-12,6.12,6.2,5.95,6.02,133368,122.4,124.0,119.0,120.4,6668.4,0.0,1.0
2022-07-13,6.19,6.336,6.0,6.0,108605,123.8,126.72,120.0,120.0,5430.25,0.0,1.0
2022-07-14,6.2,6.25,5.845,6.11,179114,124.0,125.0,116.9,122.2,8955.7,0.0,1.0
2022-07-15,6.14,6.31,5.78,6.29,185839,122.8,126.2,115.6,125.8,9291.95,0.0,1.0
2022-07-18,6.18,6.38,6.05,6.18,156532,123.6,127.6,121.0,123.6,7826.6,0.0,1.0
2022-07-19,6.39,6.41,6.2,6.25,104767,127.8,128.2,124.0,125.0,5238.35,0.0,1.0
2022-07-20,6.54,6.62,6.24,6.34,156796,130.8,132.4,124.8,126.8,7839.8,0.0,1.0
2022-07-21,6.51,6.74,6.39,6.54,216732,130.2,134.8,127.8,130.8,10836.6,0.0,1.0
2022-07-22,6.18,6.58,6.06,6.56,134237,123.6,131.6,121.2,131.2,6711.85,0.0,1.0
2022-07-25,6.19,6.37,5.87,6.2,144414,123.8,127.4,117.4,124.0,7220.7,0.0,1.0
2022-07-26,6.09,6.2,5.915,6.11,109329,121.8,124.0,118.3,122.2,5466.45,0.0,1.0
2022-07-27,6.14,6.16,6.0,6.16,108911,122.8,123.2,120.0,123.2,5445.55,0.0,1.0
2022-07-28,6.09,6.18,6.0,6.1,168533,121.8,123.6,120.0,122.0,8426.65,0.0,1.0
2022-07-29,6.11,6.17,5.95,6.06,116947,122.2,123.4,119.0,121.2,5847.35,0.0,1.0
2022-08-01,5.79,6.145,5.76,6.13,216936,115.8,122.9,115.2,122.6,10846.8,0.0,1.0
2022-08-02,5.82,5.95,5.55,5.74,137139,116.4,119.0,111.0,114.8,6856.95,0.0,1.0
2022-08-03,5.82,6.08,5.73,5.9,189907,116.4,121.6,114.6,118.0,9495.35,0.0,1.0
2022-08-04,5.97,6.0039,5.79,5.83,109959,119.4,120.078,115.8,116.6,5497.95,0.0,1.0
2022-08-05,6.29,6.46,5.88,5.94,262424,125.8,129.2,117.6,118.8,13121.2,0.0,1.0
2022-08-08,6.51,6.69,6.37,6.37,150270,130.2,133.8,127.4,127.4,7513.5,0.0,1.0
2022-08-09,6.065,6.4499,5.91,6.44,196157,121.3,128.998,118.2,128.8,9807.85,0.0,1.0
2022-08-10,6.38,6.525,6.0455,6.18,215558,127.6,130.5,120.91,123.6,10777.9,0.0,1.0
2022-08-11,6.99,7.24,6.5,6.5,568554,139.8,144.8,130.0,130.0,28427.7,0.0,1.0
2022-08-12,7.16,7.33,7.0,7.3,535614,143.2,146.6,140.0,146.0,26780.7,0.0,1.0
2022-08-15,6.74,6.83,5.91,6.53,678421,134.8,136.6,118.2,130.6,33921.05,0.0,1.0
2022-08-16,5.86,6.66,5.75,6.66,615351,117.2,133.2,115.0,133.2,30767.55,0.0,1.0
2022-08-17,5.49,5.92,5.245,5.72,627680,109.8,118.4,104.9,114.4,31384,0.0,1.0
2022-08-18,5.11,5.4583,5.1,5.43,261149,102.2,109.166,102.0,108.6,13057.45,0.0,1.0
2022-08-19,4.9,5.14,4.84,5.06,406149,98.0,102.8,96.8,101.2,20307.45,0.0,1.0
2022-08-22,5.27,5.29,4.85,4.86,268956,105.4,105.8,97.0,97.2,13447.8,0.0,1.0
2022-08-23,5.21,5.44,5.1,5.26,281528,104.2,108.8,102.0,105.2,14076.4,0.0,1.0
2022-08-24,5.2,5.31,5.1,5.23,140667,104.0,106.2,102.0,104.6,7033.35,0.0,1.0
2022-08-25,5.18,5.24,5.045,5.24,125210,103.6,104.8,100.9,104.8,6260.5,0.0,1.0
2022-08-26,4.87,5.2757,4.85,5.17,195514,97.4,105.514,97.0,103.4,9775.7,0.0,1.0
2022-08-29,4.76,5.04,4.73,4.87,139161,95.2,100.8,94.6,97.4,6958.05,0.0,1.0
2022-08-30,4.55,5.0074,4.51,4.76,193026,91.0,100.148,90.2,95.2,9651.3,0.0,1.0
2022-08-31,4.77,4.7899,4.51,4.58,276995,95.4,95.798,90.2,91.6,13849.75,0.0,1.0
2022-09-01,4.58,4.8,4.41,4.73,252014,91.6,96.0,88.2,94.6,12600.7,0.0,1.0
2022-09-02,4.45,4.715,4.37,4.61,208201,89.0,94.3,87.4,92.2,10410.05,0.0,1.0
2022-09-06,4.12,4.5801,4.09,4.47,229844,82.4,91.602,81.8,89.4,11492.2,0.0,1.0
2022-09-07,4.25,4.2749,4.02,4.08,170963,85.0,85.498,80.4,81.6,8548.15,0.0,1.0
2022-09-08,4.22,4.2563,4.08,4.2,154619,84.4,85.126,81.6,84.0,7730.95,0.0,1.0
2022-09-09,4.31,4.4,4.22,4.29,118809,86.2,88.0,84.4,85.8,5940.45,0.0,1.0
2022-09-12,4.38,4.5,4.32,4.33,65086,87.6,90.0,86.4,86.6,3254.3,0.0,1.0
2022-09-13,4.11,4.33,4.02,4.32,159180,82.2,86.6,80.4,86.4,7959,0.0,1.0
2022-09-14,4.16,4.26,4.06,4.07,93629,83.2,85.2,81.2,81.4,4681.45,0.0,1.0
2022-09-15,4.14,4.2894,4.06,4.14,101602,82.8,85.788,81.2,82.8,5080.1,0.0,1.0
2022-09-16,3.85,4.15,3.75,4.06,232611,77.0,83.0,75.0,81.2,11630.55,0.0,1.0
2022-09-19,3.74,3.8007,3.66,3.8,140657,74.8,76.014,73.2,76.0,7032.85,0.0,1.0
2022-09-20,3.87,3.96,3.68,3.93,269411,77.4,79.2,73.6,78.6,13470.55,0.0,1.0
2022-09-21,3.98,4.255,3.88,3.98,306650,79.6,85.1,77.6,79.6,15332.5,0.0,1.0
2022-09-22,4.0,4.125,3.83,4.0,210049,80.0,82.5,76.6,80.0,10502.45,0.0,1.0
2022-09-23,4.07,4.12,3.8,3.95,210644,81.4,82.4,76.0,79.0,10532.2,0.0,1.0
2022-09-26,4.08,4.24,4.0151,4.02,89399,81.6,84.8,80.302,80.4,4469.95,0.0,1.0
2022-09-27,4.09,4.175,4.045,4.14,51770,81.8,83.5,80.9,82.8,2588.5,0.0,1.0
2022-09-28,4.56,4.65,4.04,4.08,268588,91.2,93.0,80.8,81.6,13429.4,0.0,1.0
2022-09-29,4.48,4.53,4.1231,4.46,180713,89.6,90.6,82.462,89.2,9035.65,0.0,1.0
2022-09-30,4.63,4.86,4.48,4.48,369306,92.6,97.2,89.6,89.6,18465.3,0.0,1.0
2022-10-03,4.73,4.83,4.4227,4.65,119634,94.6,96.6,88.454,93.0,5981.7,0.0,1.0
2022-10-04,5.14,5.36,4.82,4.84,240989,102.8,107.2,96.4,96.8,12049.45,0.0,1.0
2022-10-05,5.15,5.22,4.93,5.08,132406,103.0,104.4,98.6,101.6,6620.3,0.0,1.0
2022-10-06,5.49,5.7,5.21,5.21,133166,109.8,114.0,104.2,104.2,6658.3,0.0,1.0
2022-10-07,5.16,5.47,5.1,5.46,165675,103.2,109.4,102.0,109.2,8283.75,0.0,1.0
2022-10-10,5.27,5.47,4.9,5.15,120109,105.4,109.4,98.0,103.0,6005.45,0.0,1.0
2022-10-11,5.09,5.3,5.06,5.19,110910,101.8,106.0,101.2,103.8,5545.5,0.0,1.0
2022-10-12,4.95,5.13,4.84,5.08,99711,99.0,102.6,96.8,101.6,4985.55,0.0,1.0
2022-10-13,4.81,5.0,4.48,4.71,215012,96.2,100.0,89.6,94.2,10750.6,0.0,1.0
2022-10-14,4.71,5.16,4.68,4.93,113447,94.2,103.2,93.6,98.6,5672.35,0.0,1.0
2022-10-17,4.8,5.08,4.7231,4.75,154601,96.0,101.6,94.462,95.0,7730.05,0.0,1.0
2022-10-18,4.73,5.08,4.73,4.86,103206,94.6,101.6,94.6,97.2,5160.3,0.0,1.0
2022-10-19,4.25,4.69,4.25,4.69,191172,85.0,93.8,85.0,93.8,9558.6,0.0,1.0
2022-10-20,4.25,4.67,4.25,4.26,167420,85.0,93.4,85.0,85.2,8371,0.0,1.0
2022-10-21,4.5,4.55,4.135,4.23,88681,90.0,91.0,82.7,84.6,4434.05,0.0,1.0
2022-10-24,4.39,4.52,4.1301,4.52,100915,87.8,90.4,82.602,90.4,5045.75,0.0,1.0
2022-10-25,4.54,4.6,4.33,4.33,103811,90.8,92.0,86.6,86.6,5190.55,0.0,1.0
2022-10-26,4.415,4.6501,4.4,4.5,135439,88.3,93.002,88.0,90.0,6771.95,0.0,1.0
2022-10-27,4.45,4.58,4.31,4.43,91979,89.0,91.6,86.2,88.6,4598.95,0.0,1.0
2022-10-28,4.5,4.55,4.3836,4.45,47028,90.0,91.0,87.672,89.0,2351.4,0.0,1.0
2022-10-31,4.43,4.67,4.4,4.51,73932,88.6,93.4,88.0,90.2,3696.6,0.0,1.0
2022-11-01,4.45,4.5637,4.33,4.54,107899,89.0,91.274,86.6,90.8,5394.95,0.0,1.0
2022-11-02,4.14,4.45,4.14,4.42,106072,82.8,89.0,82.8,88.4,5303.6,0.0,1.0
2022-11-03,4.02,4.2161,4.01,4.08,89093,80.4,84.322,80.2,81.6,4454.65,0.0,1.0
2022-11-04,4.01,4.19,3.8501,4.1,101985,80.2,83.8,77.002,82.0,5099.25,0.0,1.0
2022-11-07,4.02,4.11,3.9,4.11,101046,80.4,82.2,78.0,82.2,5052.3,0.0,1.0
2022-11-08,4.03,4.199,3.975,4.0,78197,80.6,83.98,79.5,80.0,3909.85,0.0,1.0
2022-11-09,3.8,4.06,3.79,3.96,154381,76.0,81.2,75.8,79.2,7719.05,0.0,1.0
2022-11-10,3.96,4.055,3.88,3.91,168056,79.2,81.1,77.6,78.2,8402.8,0.0,1.0
2022-11-11,4.08,4.26,3.86,3.92,147383,81.6,85.2,77.2,78.4,7369.15,0.0,1.0
2022-11-14,3.92,4.1,3.9,4.01,128141,78.4,82.0,78.0,80.2,6407.05,0.0,1.0
2022-11-15,4.91,5.2,4.335,4.55,746113,98.2,104.0,86.7,91.0,37305.65,0.0,1.0
2022-11-16,5.16,5.465,4.77,4.79,385229,103.2,109.3,95.4,95.8,19261.45,0.0,1.0
2022-11-17,5.23,5.3389,4.9795,5.25,198765,104.6,106.778,99.59,105.0,9938.25,0.0,1.0
2022-11-18,5.11,5.5,5.02,5.36,251783,102.2,110.0,100.4,107.2,12589.15,0.0,1.0
2022-11-21,4.76,5.01,4.65,5.01,162298,95.2,100.2,93.0,100.2,8114.9,0.0,1.0
2022-11-22,4.77,4.84,4.6107,4.76,102104,95.4,96.8,92.214,95.2,5105.2,0.0,1.0
2022-11-23,4.98,4.99,4.74,4.74,39568,99.6,99.8,94.8,94.8,1978.4,0.0,1.0
2022-11-25,4.96,5.17,4.92,4.93,53251,99.2,103.4,98.4,98.6,2662.55,0.0,1.0
2022-11-28,4.88,5.0325,4.76,4.95,56810,97.6,100.65,95.2,99.0,2840.5,0.0,1.0
2022-11-29,4.99,5.085,4.84,4.84,98527,99.8,101.7,96.8,96.8,4926.35,0.0,1.0
2022-11-30,4.96,5.03,4.62,4.97,216498,99.2,100.6,92.4,99.4,10824.9,0.0,1.0
2022-12-01,4.84,5.26,4.75,4.99,166384,96.8,105.2,95.0,99.8,8319.2,0.0,1.0
2022-12-02,4.89,4.9997,4.765,4.77,76968,97.8,99.994,95.3,95.4,3848.4,0.0,1.0
2022-12-05,4.82,5.1001,4.81,4.89,194298,96.4,102.002,96.2,97.8,9714.9,0.0,1.0
2022-12-06,4.75,4.835,4.51,4.83,107474,95.0,96.7,90.2,96.6,5373.7,0.0,1.0
2022-12-07,4.69,4.7899,4.57,4.73,91813,93.8,95.798,91.4,94.6,4590.65,0.0,1.0
2022-12-08,4.3,4.85,4.29,4.68,152541,86.0,97.0,85.8,93.6,7627.05,0.0,1.0
2022-12-09,4.36,4.47,4.17,4.3,98623,87.2,89.4,83.4,86.0,4931.15,0.0,1.0
2022-12-12,4.15,4.35,4.12,4.35,146536,83.0,87.0,82.4,87.0,7326.8,0.0,1.0
2022-12-13,4.09,4.36,4.01,4.22,236586,81.8,87.2,80.2,84.4,11829.3,0.0,1.0
2022-12-14,4.3,4.41,4.09,4.17,162461,86.0,88.2,81.8,83.4,8123.05,0.0,1.0
2022-12-15,3.95,4.29,3.865,4.25,155867,79.0,85.8,77.3,85.0,7793.35,0.0,1.0
2022-12-16,3.98,4.075,3.88,3.95,64761,79.6,81.5,77.6,79.0,3238.05,0.0,1.0
2022-12-19,4.04,4.07,3.9,4.01,138810,80.8,81.4,78.0,80.2,6940.5,0.0,1.0
2022-12-20,3.95,4.12,3.92,4.04,71355,79.0,82.4,78.4,80.8,3567.75,0.0,1.0
2022-12-21,4.0,4.169,3.91,4.01,82383,80.0,83.38,78.2,80.2,4119.15,0.0,1.0
2022-12-22,4.2,4.23,4.01,4.02,110757,84.0,84.6,80.2,80.4,5537.85,0.0,1.0
2022-12-23,3.99,4.28,3.93,4.18,84110,79.8,85.6,78.6,83.6,4205.5,0.0,1.0
2022-12-27,3.72,4.06,3.72,3.99,152026,74.4,81.2,74.4,79.8,7601.3,0.0,1.0
2022-12-28,3.53,3.849,3.53,3.75,143179,70.6,76.98,70.6,75.0,7158.95,0.0,1.0
2022-12-29,3.78,3.82,3.56,3.58,78810,75.6,76.4,71.2,71.6,3940.5,0.0,1.0
2022-12-30,4.28,4.29,3.75,3.75,170175,85.6,85.8,75.0,75.0,8508.75,0.0,1.0
2023-01-03,4.35,4.5399,4.22,4.34,59872,87.0,90.798,84.4,86.8,2993.6,0.0,1.0
2023-01-04,4.55,4.64,4.27,4.43,67644,91.0,92.8,85.4,88.6,3382.2,0.0,1.0
2023-01-05,4.4,4.59,4.33,4.54,64838,88.0,91.8,86.6,90.8,3241.9,0.0,1.0
2023-01-06,4.3,4.48,4.21,4.48,102360,86.0,89.6,84.2,89.6,5118,0.0,1.0
2023-01-09,4.8,4.94,4.3,4.3,225608,96.0,98.8,86.0,86.0,11280.4,0.0,1.0
2023-01-10,5.23,5.37,4.755,4.85,276609,104.6,107.4,95.1,97.0,13830.45,0.0,1.0
2023-01-11,5.2,5.6,5.0,5.3,230241,104.0,112.0,100.0,106.0,11512.05,0.0,1.0
2023-01-12,5.41,5.48,5.011,5.18,147255,108.2,109.6,100.22,103.6,7362.75,0.0,1.0
2023-01-13,5.94,6.25,5.1967,5.41,311039,118.8,125.0,103.934,108.2,15551.95,0.0,1.0
2023-01-17,6.22,6.37,5.86,6.05,271929,124.4,127.4,117.2,121.0,13596.45,0.0,1.0
2023-01-18,6.12,6.78,5.97,6.47,313133,122.4,135.6,119.4,129.4,15656.65,0.0,1.0
2023-01-19,5.74,6.22,5.65,6.22,227378,114.8,124.4,113.0,124.4,11368.9,0.0,1.0
2023-01-20,5.82,5.97,5.55,5.85,115213,116.4,119.4,111.0,117.0,5760.65,0.0,1.0
2023-01-23,5.97,6.0636,5.7106,5.81,161632,119.4,121.272,114.212,116.2,8081.6,0.0,1.0
2023-01-24,5.81,6.07,5.7,5.83,119369,116.2,121.4,114.0,116.6,5968.45,0.0,1.0
2023-01-25,5.96,6.08,5.71,5.73,74084,119.2,121.6,114.2,114.6,3704.2,0.0,1.0
2023-01-26,5.97,6.07,5.88,6.04,55958,119.4,121.4,117.6,120.8,2797.9,0.0,1.0
2023-01-27,5.81,6.07,5.76,5.88,106846,116.2,121.4,115.2,117.6,5342.3,0.0,1.0
2023-01-30,5.48,5.85,5.46,5.71,131441,109.6,117.0,109.2,114.2,6572.05,0.0,1.0
2023-01-31,5.54,5.66,5.46,5.46,115446,110.8,113.2,109.2,109.2,5772.3,0.0,1.0
2023-02-01,5.43,5.6,5.29,5.55,208843,108.6,112.0,105.8,111.0,10442.15,0.0,1.0
2023-02-02,5.34,5.66,5.29,5.53,132307,106.8,113.2,105.8,110.6,6615.35,0.0,1.0
2023-02-03,5.13,5.49,5.11,5.25,138962,102.6,109.8,102.2,105.0,6948.1,0.0,1.0
2023-02-06,5.67,5.75,5.17,5.17,254201,113.4,115.0,103.4,103.4,12710.05,0.0,1.0
2023-02-07,5.77,5.94,5.57,5.72,118030,115.4,118.8,111.4,114.4,5901.5,0.0,1.0
2023-02-08,5.64,5.96,5.61,5.95,159682,112.8,119.2,112.2,119.0,7984.1,0.0,1.0
2023-02-09,5.59,5.84,5.46,5.66,94846,111.8,116.8,109.2,113.2,4742.3,0.0,1.0
2023-02-10,5.55,5.57,5.28,5.5,126728,111.0,111.4,105.6,110.0,6336.4,0.0,1.0
2023-02-13,5.24,5.57,5.22,5.56,61799,104.8,111.4,104.4,111.2,3089.95,0.0,1.0
2023-02-14,5.22,5.39,5.15,5.22,50710,104.4,107.8,103.0,104.4,2535.5,0.0,1.0
2023-02-15,5.16,5.3135,5.09,5.23,73692,103.2,106.27,101.8,104.6,3684.6,0.0,1.0
2023-02-16,5.26,5.43,5.04,5.06,128520,105.2,108.6,100.8,101.2,6426,0.0,1.0
2023-02-17,5.17,5.338,5.14,5.22,63761,103.4,106.76,102.8,104.4,3188.05,0.0,1.0
2023-02-21,4.92,5.127,4.88,5.11,119787,98.4,102.54,97.6,102.2,5989.35,0.0,1.0
2023-02-22,4.7,4.96,4.61,4.94,138574,94.0,99.2,92.2,98.8,6928.7,0.0,1.0
2023-02-23,4.56,4.76,4.46,4.76,61869,91.2,95.2,89.2,95.2,3093.45,0.0,1.0
2023-02-24,4.48,4.7,4.37,4.47,103461,89.6,94.0,87.4,89.4,5173.05,0.0,1.0
2023-02-27,4.48,4.6814,4.4001,4.52,88304,89.6,93.628,88.002,90.4,4415.2,0.0,1.0
2023-02-28,4.6,4.67,4.45,4.48,103706,92.0,93.4,89.0,89.6,5185.3,0.0,1.0
2023-03-01,4.59,4.68,4.54,4.65,63615,91.8,93.6,90.8,93.0,3180.75,0.0,1.0
2023-03-02,4.36,4.52,4.15,4.52,266386,87.2,90.4,83.0,90.4,13319.3,0.0,1.0
2023-03-03,4.78,4.89,4.392,4.43,154817,95.6,97.8,87.84,88.6,7740.85,0.0,1.0
2023-03-06,4.87,5.0,4.71,4.81,166881,97.4,100.0,94.2,96.2,8344.05,0.0,1.0
2023-03-07,4.87,4.9265,4.7156,4.8466,79594,97.4,98.53,94.312,96.932,3979.7,0.0,1.0
2023-03-08,4.93,5.03,4.8243,4.96,149092,98.6,100.6,96.486,99.2,7454.6,0.0,1.0
2023-03-09,4.44,5.46,4.4101,5.19,582887,88.8,109.2,88.202,103.8,29144.35,0.0,1.0
2023-03-10,4.0,4.54,3.8901,4.37,417832,80.0,90.8,77.802,87.4,20891.6,0.0,1.0
2023-03-13,3.79,4.1,3.765,4.0,307458,75.8,82.0,75.3,80.0,15372.9,0.0,1.0
2023-03-14,4.19,4.23,3.88,3.88,332227,83.8,84.6,77.6,77.6,16611.35,0.0,1.0
2023-03-15,4.07,4.24,4.01,4.06,104605,81.4,84.8,80.2,81.2,5230.25,0.0,1.0
2023-03-16,4.03,4.15,3.9258,4.0,148822,80.6,83.0,78.516,80.0,7441.1,0.0,1.0
2023-03-17,4.03,4.0799,3.87,3.92,162681,80.6,81.598,77.4,78.4,8134.05,0.0,1.0
2023-03-20,4.0,4.04,3.8,4.04,68484,80.0,80.8,76.0,80.8,3424.2,0.0,1.0
2023-03-21,4.3,4.42,3.95,3.95,92077,86.0,88.4,79.0,79.0,4603.85,0.0,1.0
2023-03-22,4.32,4.57,4.275,4.4,137425,86.4,91.4,85.5,88.0,6871.25,0.0,1.0
2023-03-23,4.1,4.5,3.995,4.32,179551,82.0,90.0,79.9,86.4,8977.55,0.0,1.0
2023-03-24,4.07,4.24,3.98,4.03,204469,81.4,84.8,79.6,80.6,10223.45,0.0,1.0
2023-03-27,4.05,4.24,3.98,4.2,227174,81.0,84.8,79.6,84.0,11358.7,0.0,1.0
2023-03-28,3.91,4.0989,3.88,4.05,147867,78.2,81.978,77.6,81.0,7393.35,0.0,1.0
2023-03-29,3.95,4.18,3.8401,3.95,246488,79.0,83.6,76.802,79.0,12324.4,0.0,1.0
2023-03-30,4.12,4.15,3.96,3.99,76131,82.4,83.0,79.2,79.8,3806.55,0.0,1.0
2023-03-31,4.12,4.1999,4.045,4.13,61345,82.4,83.998,80.9,82.6,3067.25,0.0,1.0
2023-04-03,3.93,4.2,3.91,4.17,139970,78.6,84.0,78.2,83.4,6998.5,0.0,1.0
2023-04-04,3.85,4.0,3.75,4.0,145180,77.0,80.0,75.0,80.0,7259,0.0,1.0
2023-04-05,3.87,3.92,3.7,3.85,89072,77.4,78.4,74.0,77.0,4453.6,0.0,1.0
2023-04-06,3.79,3.91,3.75,3.88,74666,75.8,78.2,75.0,77.6,3733.3,0.0,1.0
2023-04-10,3.89,3.94,3.73,3.84,160042,77.8,78.8,74.6,76.8,8002.1,0.0,1.0
2023-04-11,4.08,4.18,3.9,3.92,74119,81.6,83.6,78.0,78.4,3705.95,0.0,1.0
2023-04-12,3.92,4.11,3.92,4.11,29529,78.4,82.2,78.4,82.2,1476.45,0.0,1.0
2023-04-13,4.02,4.12,3.93,3.93,44629,80.4,82.4,78.6,78.6,2231.45,0.0,1.0
2023-04-14,3.71,4.0499,3.66,4.02,176115,74.2,80.998,73.2,80.4,8805.75,0.0,1.0
2023-04-17,3.54,3.8119,3.51,3.72,172483,70.8,76.238,70.2,74.4,8624.15,0.0,1.0
2023-04-18,3.4,3.65,3.31,3.58,343093,68.0,73.0,66.2,71.6,17154.65,0.0,1.0
2023-04-19,3.59,3.61,3.4,3.44,245565,71.8,72.2,68.0,68.8,12278.25,0.0,1.0
2023-04-20,3.65,3.69,3.5125,3.56,54092,73.0,73.8,70.25,71.2,2704.6,0.0,1.0
2023-04-21,3.55,3.73,3.4601,3.66,233464,71.0,74.6,69.202,73.2,11673.2,0.0,1.0
2023-04-24,3.45,3.59,3.3,3.53,293271,69.0,71.8,66.0,70.6,14663.55,0.0,1.0
2023-04-25,3.27,3.45,3.18,3.42,227137,65.4,69.0,63.6,68.4,11356.85,0.0,1.0
2023-04-26,3.26,3.35,3.185,3.26,96158,65.2,67.0,63.7,65.2,4807.9,0.0,1.0
2023-04-27,3.32,3.39,3.23,3.25,86765,66.4,67.8,64.6,65.0,4338.25,0.0,1.0
2023-04-28,3.37,3.54,3.32,3.32,114388,67.4,70.8,66.4,66.4,5719.4,0.0,1.0
2023-05-01,3.23,3.44,3.2,3.33,83498,64.6,68.8,64.0,66.6,4174.9,0.0,1.0
2023-05-02,3.2,3.49,3.13,3.3,251479,64.0,69.8,62.6,66.0,12573.95,0.0,1.0
2023-05-03,3.51,3.57,3.22,3.22,209599,70.2,71.4,64.4,64.4,10479.95,0.0,1.0
2023-05-04,3.65,3.65,3.435,3.51,94325,73.0,73.0,68.7,70.2,4716.25,0.0,1.0
2023-05-05,3.82,3.91,3.5212,3.74,125455,76.4,78.2,70.424,74.8,6272.75,0.0,1.0
2023-05-08,3.69,3.87,3.54,3.87,106806,73.8,77.4,70.8,77.4,5340.3,0.0,1.0
2023-05-09,3.58,3.83,3.46,3.69,57440,71.6,76.6,69.2,73.8,2872,0.0,1.0
2023-05-10,3.7,3.76,3.58,3.58,82820,74.0,75.2,71.6,71.6,4141,0.0,1.0
2023-05-11,3.86,4.0947,3.72,3.9,583902,77.2,81.894,74.4,78.0,29195.1,0.0,1.0
2023-05-12,4.01,4.05,3.8,3.84,187056,80.2,81.0,76.0,76.8,9352.8,0.0,1.0
2023-05-15,3.79,4.05,3.773,4.0,75614,75.8,81.0,75.46,80.0,3780.7,0.0,1.0
2023-05-16,3.78,3.86,3.72,3.76,75150,75.6,77.2,74.4,75.2,3757.5,0.0,1.0
2023-05-17,3.72,3.89,3.69,3.89,75258,74.4,77.8,73.8,77.8,3762.9,0.0,1.0
2023-05-18,3.77,3.865,3.54,3.75,167612,75.4,77.3,70.8,75.0,8380.6,0.0,1.0
2023-05-19,3.75,3.83,3.62,3.72,50267,75.0,76.6,72.4,74.4,2513.35,0.0,1.0
2023-05-22,4.0,4.14,3.76,3.76,297772,80.0,82.8,75.2,75.2,14888.6,0.0,1.0
2023-05-23,4.08,4.19,3.98,3.98,151502,81.6,83.8,79.6,79.6,7575.1,0.0,1.0
2023-05-24,3.87,4.065,3.76,4.02,73140,77.4,81.3,75.2,80.4,3657,0.0,1.0
2023-05-25,3.77,3.9439,3.65,3.92,106919,75.4,78.878,73.0,78.4,5345.95,0.0,1.0
2023-05-26,3.84,3.98,3.78,3.8345,44666,76.8,79.6,75.6,76.69,2233.3,0.0,1.0
2023-05-30,3.84,3.95,3.81,3.85,37554,76.8,79.0,76.2,77.0,1877.7,0.0,1.0
2023-05-31,3.9,4.0,3.81,3.81,86054,78.0,80.0,76.2,76.2,4302.7,0.0,1.0
2023-06-01,4.0,4.05,3.9,3.9,97808,80.0,81.0,78.0,78.0,4890.4,0.0,1.0
2023-06-02,4.01,4.07,3.87,4.01,96714,80.2,81.4,77.4,80.2,4835.7,0.0,1.0
2023-06-05,4.16,4.325,3.88,3.98,170930,83.2,86.5,77.6,79.6,8546.5,0.0,1.0
2023-06-06,4.26,4.28,4.1041,4.22,69785,85.2,85.6,82.082,84.4,3489.25,0.0,1.0
2023-06-07,4.14,4.3,4.095,4.28,87358,82.8,86.0,81.9,85.6,4367.9,0.0,1.0
2023-06-08,4.17,4.22,4.07,4.18,59311,83.4,84.4,81.4,83.6,2965.55,0.0,1.0
2023-06-09,4.1,4.25,4.07,4.19,113546,82.0,85.0,81.4,83.8,5677.3,0.0,1.0
2023-06-12,4.24,4.2699,4.1,4.12,97444,84.8,85.398,82.0,82.4,4872.2,0.0,1.0
2023-06-13,4.33,4.53,4.1408,4.22,136215,86.6,90.6,82.816,84.4,6810.75,0.0,1.0
2023-06-14,4.1,4.58,4.1,4.39,81766,82.0,91.6,82.0,87.8,4088.3,0.0,1.0
2023-06-15,4.1,4.19,4.02,4.15,121991,82.0,83.8,80.4,83.0,6099.55,0.0,1.0
2023-06-16,4.05,4.185,4.02,4.1,204522,81.0,83.7,80.4,82.0,10226.1,0.0,1.0
2023-06-20,3.85,4.07,3.85,3.91,117942,77.0,81.4,77.0,78.2,5897.1,0.0,1.0
2023-06-21,3.71,3.86,3.645,3.82,126361,74.2,77.2,72.9,76.4,6318.05,0.0,1.0
2023-06-22,3.73,3.77,3.5771,3.72,119856,74.6,75.4,71.542,74.4,5992.8,0.0,1.0
2023-06-23,3.62,3.71,3.55,3.68,62901,72.4,74.2,71.0,73.6,3145.05,0.0,1.0
2023-06-26,3.55,3.68,3.47,3.58,102653,71.0,73.6,69.4,71.6,5132.65,0.0,1.0
2023-06-27,3.71,3.8,3.52,3.61,93687,74.2,76.0,70.4,72.2,4684.35,0.0,1.0
2023-06-28,3.79,3.89,3.68,3.72,57223,75.8,77.8,73.6,74.4,2861.15,0.0,1.0
2023-06-29,4.0,4.1,3.7615,3.82,117110,80.0,82.0,75.23,76.4,5855.5,0.0,1.0
2023-06-30,4.01,4.1,3.78,3.97,131287,80.2,82.0,75.6,79.4,6564.35,0.0,1.0
2023-07-03,4.15,4.15,3.9186,3.97,34835,83.0,83.0,78.372,79.4,1741.75,0.0,1.0
2023-07-05,4.06,4.15,3.95,4.15,26564,81.2,83.0,79.0,83.0,1328.2,0.0,1.0
2023-07-06,3.82,4.0099,3.79,3.89,96404,76.4,80.198,75.8,77.8,4820.2,0.0,1.0
2023-07-07,3.81,3.92,3.79,3.79,50513,76.2,78.4,75.8,75.8,2525.65,0.0,1.0
2023-07-10,3.86,4.02,3.8,3.87,97468,77.2,80.4,76.0,77.4,4873.4,0.0,1.0
2023-07-11,4.0,4.0,3.82,3.84,45893,80.0,80.0,76.4,76.8,2294.65,0.0,1.0
2023-07-12,3.98,4.13,3.96,4.02,71096,79.6,82.6,79.2,80.4,3554.8,0.0,1.0
2023-07-13,4.15,4.15,3.98,4.0,58229,83.0,83.0,79.6,80.0,2911.45,0.0,1.0
2023-07-14,3.92,4.15,3.89,4.15,35424,78.4,83.0,77.8,83.0,1771.2,0.0,1.0
2023-07-17,3.98,4.04,3.91,3.92,42464,79.6,80.8,78.2,78.4,2123.2,0.0,1.0
2023-07-18,4.2,4.2,3.94,3.98,111780,84.0,84.0,78.8,79.6,5589,0.0,1.0
2023-07-19,4.11,4.2,4.06,4.09,78441,82.2,84.0,81.2,81.8,3922.05,0.0,1.0
2023-07-20,4.13,4.2,4.03,4.11,47543,82.6,84.0,80.6,82.2,2377.15,0.0,1.0
2023-07-21,4.23,4.26,4.02,4.17,64507,84.6,85.2,80.4,83.4,3225.35,0.0,1.0
2023-07-24,3.69,3.9799,3.44,3.88,506565,73.8,79.598,68.8,77.6,25328.25,0.0,1.0
2023-07-25,3.46,3.7,3.44,3.7,250622,69.2,74.0,68.8,74.0,12531.1,0.0,1.0
2023-07-26,3.61,3.72,3.2601,3.42,189357,72.2,74.4,65.202,68.4,9467.85,0.0,1.0
2023-07-27,3.51,3.71,3.45,3.71,91010,70.2,74.2,69.0,74.2,4550.5,0.0,1.0
2023-07-28,3.74,3.7893,3.46,3.49,82580,74.8,75.786,69.2,69.8,4129,0.0,1.0
2023-07-31,3.73,3.82,3.65,3.74,71994,74.6,76.4,73.0,74.8,3599.7,0.0,1.0
2023-08-01,3.68,3.78,3.605,3.69,33145,73.6,75.6,72.1,73.8,1657.25,0.0,1.0
2023-08-02,3.69,3.81,3.6,3.68,197341,73.8,76.2,72.0,73.6,9867.05,0.0,1.0
2023-08-03,3.58,3.75,3.48,3.66,153462,71.6,75.0,69.6,73.2,7673.1,0.0,1.0
2023-08-04,3.46,3.59,3.45,3.59,74490,69.2,71.8,69.0,71.8,3724.5,0.0,1.0
2023-08-07,3.37,3.51,3.3401,3.46,61722,67.4,70.2,66.802,69.2,3086.1,0.0,1.0
2023-08-08,3.46,3.51,3.32,3.35,50678,69.2,70.2,66.4,67.0,2533.9,0.0,1.0
2023-08-09,3.44,3.55,3.3301,3.5,42493,68.8,71.0,66.602,70.0,2124.65,0.0,1.0
2023-08-10,3.15,3.54,3.06,3.41,341827,63.0,70.8,61.2,68.2,17091.35,0.0,1.0
2023-08-11,3.16,3.25,3.09,3.12,68001,63.2,65.0,61.8,62.4,3400.05,0.0,1.0
2023-08-14,3.17,3.21,3.09,3.14,85515,63.4,64.2,61.8,62.8,4275.75,0.0,1.0
2023-08-15,2.82,3.15,2.75,3.15,371983,56.4,63.0,55.0,63.0,18599.15,0.0,1.0
2023-08-16,2.65,2.85,2.59,2.8,266841,53.0,57.0,51.8,56.0,13342.05,0.0,1.0
2023-08-17,2.6,2.73,2.55,2.68,161138,52.0,54.6,51.0,53.6,8056.9,0.0,1.0
2023-08-18,2.805,2.835,2.59,2.6,234011,56.1,56.7,51.8,52.0,11700.55,0.0,1.0
2023-08-21,2.72,3.0,2.71,2.78,77598,54.4,60.0,54.2,55.6,3879.9,0.0,1.0
2023-08-22,2.81,2.85,2.68,2.7,71345,56.2,57.0,53.6,54.0,3567.25,0.0,1.0
2023-08-23,2.8,2.86,2.75,2.83,64805,56.0,57.2,55.0,56.6,3240.25,0.0,1.0
2023-08-24,2.86,2.88,2.69,2.82,119211,57.2,57.6,53.8,56.4,5960.55,0.0,1.0
2023-08-25,3.04,3.1,2.826,2.85,123627,60.8,62.0,56.52,57.0,6181.35,0.0,1.0
2023-08-28,3.0,3.145,2.87,3.06,62541,60.0,62.9,57.4,61.2,3127.05,0.0,1.0
2023-08-29,3.12,3.15,2.9639,2.98,74933,62.4,63.0,59.278,59.6,3746.65,0.0,1.0
2023-08-30,3.15,3.15,3.0501,3.1,38568,63.0,63.0,61.002,62.0,1928.4,0.0,1.0
2023-08-31,3.13,3.24,3.07,3.13,109975,62.6,64.8,61.4,62.6,5498.75,0.0,1.0
2023-09-01,3.2,3.25,3.12,3.15,95460,64.0,65.0,62.4,63.0,4773,0.0,1.0
2023-09-05,3.12,3.26,3.03,3.26,79903,62.4,65.2,60.6,65.2,3995.15,0.0,1.0
2023-09-06,3.13,3.26,3.0601,3.15,59210,62.6,65.2,61.202,63.0,2960.5,0.0,1.0
2023-09-07,3.04,3.29,3.0,3.07,74628,60.8,65.8,60.0,61.4,3731.4,0.0,1.0
2023-09-08,3.01,3.11,2.94,3.01,71383,60.2,62.2,58.8,60.2,3569.15,0.0,1.0
2023-09-11,3.06,3.13,2.91,2.99,101512,61.2,62.6,58.2,59.8,5075.6,0.0,1.0
2023-09-12,2.96,3.1,2.94,3.03,76660,59.2,62.0,58.8,60.6,3833,0.0,1.0
2023-09-13,2.91,3.05,2.91,2.95,68981,58.2,61.0,58.2,59.0,3449.05,0.0,1.0
2023-09-14,2.94,3.05,2.86,2.91,113960,58.8,61.0,57.2,58.2,5698,0.0,1.0
2023-09-15,3.07,3.14,2.8,2.92,143520,61.4,62.8,56.0,58.4,7176,0.0,1.0
2023-09-18,3.14,3.21,3.0201,3.1,164162,62.8,64.2,60.402,62.0,8208.1,0.0,1.0
2023-09-19,3.15,3.2,2.96,3.13,68216,63.0,64.0,59.2,62.6,3410.8,0.0,1.0
2023-09-20,3.04,3.2086,2.95,3.15,292373,60.8,64.172,59.0,63.0,14618.65,0.0,1.0
2023-09-21,3.13,3.16,2.96,2.99,120664,62.6,63.2,59.2,59.8,6033.2,0.0,1.0
2023-09-22,3.18,3.21,3.1,3.1,54132,63.6,64.2,62.0,62.0,2706.6,0.0,1.0
2023-09-25,3.235,3.25,3.1064,3.15,58784,64.7,65.0,62.128,63.0,2939.2,0.0,1.0
2023-09-26,3.34,3.39,3.1607,3.2,94775,66.8,67.8,63.214,64.0,4738.75,0.0,1.0
2023-09-27,3.25,3.49,3.18,3.38,84354,65.0,69.8,63.6,67.6,4217.7,0.0,1.0
2023-09-28,3.23,3.332,3.095,3.25,49761,64.6,66.64,61.9,65.0,2488.05,0.0,1.0
2023-09-29,3.28,3.3,3.16,3.25,45482,65.6,66.0,63.2,65.0,2274.1,0.0,1.0
2023-10-02,3.39,3.42,3.15,3.25,63566,67.8,68.4,63.0,65.0,3178.3,0.0,1.0
2023-10-03,3.31,3.43,3.18,3.4,52350,66.2,68.6,63.6,68.0,2617.5,0.0,1.0
2023-10-04,3.28,3.34,3.1501,3.25,40603,65.6,66.8,63.002,65.0,2030.15,0.0,1.0
2023-10-05,3.19,3.37,3.155,3.28,68536,63.8,67.4,63.1,65.6,3426.8,0.0,1.0
2023-10-06,2.94,3.32,2.91,3.19,98460,58.8,66.4,58.2,63.8,4923,0.0,1.0
2023-10-09,2.94,2.96,2.725,2.9,119607,58.8,59.2,54.5,58.0,5980.35,0.0,1.0
2023-10-10,2.87,3.01,2.77,2.86,94587,57.4,60.2,55.4,57.2,4729.35,0.0,1.0
2023-10-11,2.76,3.07,2.74,2.83,57458,55.2,61.4,54.8,56.6,2872.9,0.0,1.0
2023-10-12,2.6,2.92,2.52,2.8,106157,52.0,58.4,50.4,56.0,5307.85,0.0,1.0
2023-10-13,2.63,2.68,2.53,2.6,81156,52.6,53.6,50.6,52.0,4057.8,0.0,1.0
2023-10-16,2.66,2.7516,2.61,2.65,35554,53.2,55.032,52.2,53.0,1777.7,0.0,1.0
2023-10-17,2.76,3.04,2.69,2.87,184184,55.2,60.8,53.8,57.4,9209.2,0.0,1.0
2023-10-18,2.725,2.88,2.7,2.75,19389,54.5,57.6,54.0,55.0,969.45,0.0,1.0
2023-10-19,2.73,2.83,2.63,2.76,34496,54.6,56.6,52.6,55.2,1724.8,0.0,1.0
2023-10-20,2.51,2.77,2.36,2.75,135360,50.2,55.4,47.2,55.0,6768,0.0,1.0
2023-10-23,2.27,2.6145,2.26,2.52,90000,45.4,52.29,45.2,50.4,4500,0.0,1.0
2023-10-24,2.06,2.28,2.03,2.26,227445,41.2,45.6,40.6,45.2,11372.25,0.0,1.0
2023-10-25,1.53,2.06,1.46,2.06,691931,30.6,41.2,29.2,41.2,34596.55,0.0,1.0
2023-10-26,1.45,1.6,1.44,1.53,459701,29.0,32.0,28.8,30.6,22985.05,0.0,1.0
2023-10-27,1.3,1.5,1.29,1.5,246771,26.0,30.0,25.8,30.0,12338.55,0.0,1.0
2023-10-30,1.39,1.46,1.33,1.33,163347,27.8,29.2,26.6,26.6,8167.35,0.0,1.0
2023-10-31,1.28,1.39,1.25,1.36,248516,25.6,27.8,25.0,27.2,12425.8,0.0,1.0
2023-11-01,1.01,1.3435,0.9689,1.34,709302,20.2,26.87,19.378,26.8,35465.1,0.0,1.0
2023-11-02,1.01,1.01,0.68,0.74,1672753,20.2,20.2,13.6,14.8,83637.65,0.0,1.0
2023-11-03,1.335,1.408,1.0238,1.06,893244,26.7,28.16,20.476,21.2,44662.2,0.0,1.0
2023-11-06,1.3,1.42,1.3,1.34,428859,26.0,28.4,26.0,26.8,21442.95,0.0,1.0
2023-11-07,1.3,1.36,1.24,1.29,284497,26.0,27.2,24.8,25.8,14224.85,0.0,1.0
2023-11-08,1.2,1.34,1.17,1.3,149571,24.0,26.8,23.4,26.0,7478.55,0.0,1.0
2023-11-09,1.08,1.27,1.06,1.25,193318,21.6,25.4,21.2,25.0,9665.9,0.0,1.0
2023-11-10,1.07,1.14,1.03,1.05,75981,21.4,22.8,20.6,21.0,3799.05,0.0,1.0
2023-11-13,1.04,1.09,0.9901,1.07,120412,20.8,21.8,19.802,21.4,6020.6,0.0,1.0
2023-11-14,1.01,1.09,1.0,1.0,115489,20.2,21.8,20.0,20.0,5774.45,0.0,1.0
2023-11-15,1.04,1.11,0.9898,1.01,128262,20.8,22.2,19.796,20.2,6413.1,0.0,1.0
2023-11-16,1.01,1.0596,1.01,1.02,68764,20.2,21.192,20.2,20.4,3438.2,0.0,1.0
2023-11-17,1.19,1.23,1.0439,1.045,154946,23.8,24.6,20.878,20.9,7747.3,0.0,1.0
2023-11-20,1.14,1.33,1.12,1.33,103676,22.8,26.6,22.4,26.6,5183.8,0.0,1.0
2023-11-21,1.04,1.1918,1.04,1.11,50553,20.8,23.836,20.8,22.2,2527.65,0.0,1.0
2023-11-22,1.0,1.0607,1.0,1.02,92925,20.0,21.214,20.0,20.4,4646.25,0.0,1.0
2023-11-24,1.07,1.07,0.9902,1.05,100695,21.4,21.4,19.804,21.0,5034.75,0.0,1.0
2023-11-27,1.07,1.12,1.0201,1.03,106447,21.4,22.4,20.402,20.6,5322.35,0.0,1.0
2023-11-28,1.03,1.14,1.022,1.06,88263,20.6,22.8,20.44,21.2,4413.15,0.0,1.0
2023-11-29,1.29,1.3,1.04,1.04,324769,25.8,26.0,20.8,20.8,16238.45,0.0,1.0
2023-11-30,1.21,1.3,1.18,1.29,89619,24.2,26.0,23.6,25.8,4480.95,0.0,1.0
2023-12-01,1.41,1.42,1.18,1.18,156294,28.2,28.4,23.6,23.6,7814.7,0.0,1.0
2023-12-04,1.6,1.63,1.38,1.38,215188,32.0,32.6,27.6,27.6,10759.4,0.0,1.0
2023-12-05,1.85,1.98,1.55,1.6,357094,37.0,39.6,31.0,32.0,17854.7,0.0,1.0
2023-12-06,1.8,1.99,1.65,1.88,357293,36.0,39.8,33.0,37.6,17864.65,0.0,1.0
2023-12-07,1.8,1.835,1.69,1.77,131674,36.0,36.7,33.8,35.4,6583.7,0.0,1.0
2023-12-08,1.87,1.93,1.7508,1.78,111276,37.4,38.6,35.016,35.6,5563.8,0.0,1.0
2023-12-11,1.64,1.94,1.6,1.89,222079,32.8,38.8,32.0,37.8,11103.95,0.0,1.0
2023-12-12,1.6,1.6999,1.5521,1.6,93119,32.0,33.998,31.042,32.0,4655.95,0.0,1.0
2023-12-13,1.74,1.76,1.5273,1.6,95887,34.8,35.2,30.546,32.0,4794.35,0.0,1.0
2023-12-14,1.79,1.92,1.75,1.76,133169,35.8,38.4,35.0,35.2,6658.45,0.0,1.0
2023-12-15,1.77,1.84,1.7444,1.79,39456,35.4,36.8,34.888,35.8,1972.8,0.0,1.0
2023-12-18,1.72,1.85,1.68,1.78,63627,34.4,37.0,33.6,35.6,3181.35,0.0,1.0
2023-12-19,1.68,1.8463,1.68,1.7,68401,33.6,36.926,33.6,34.0,3420.05,0.0,1.0
2023-12-20,1.63,1.73,1.62,1.69,47433,32.6,34.6,32.4,33.8,2371.65,0.0,1.0
2023-12-21,1.64,1.7,1.56,1.67,84028,32.8,34.0,31.2,33.4,4201.4,0.0,1.0
2023-12-22,1.67,1.67,1.59,1.63,103399,33.4,33.4,31.8,32.6,5169.95,0.0,1.0
2023-12-26,1.75,1.78,1.67,1.67,124590,35.0,35.6,33.4,33.4,6229.5,0.0,1.0
2023-12-27,1.69,1.75,1.6418,1.75,84732,33.8,35.0,32.836,35.0,4236.6,0.0,1.0
2023-12-28,1.78,1.78,1.66,1.73,77550,35.6,35.6,33.2,34.6,3877.5,0.0,1.0
2023-12-29,1.72,1.785,1.66,1.74,62861,34.4,35.7,33.2,34.8,3143.05,0.0,1.0
2024-01-02,1.69,1.7885,1.68,1.68,100019,33.8,35.77,33.6,33.6,5000.95,0.0,1.0
2024-01-03,1.59,1.7,1.5501,1.69,57282,31.8,34.0,31.002,33.8,2864.1,0.0,1.0
2024-01-04,1.62,1.65,1.56,1.59,61896,32.4,33.0,31.2,31.8,3094.8,0.0,1.0
2024-01-05,1.63,1.67,1.59,1.61,44293,32.6,33.4,31.8,32.2,2214.65,0.0,1.0
2024-01-08,1.72,1.73,1.6001,1.6033,44350,34.4,34.6,32.002,32.066,2217.5,0.0,1.0
2024-01-09,1.95,1.95,1.7,1.72,174724,39.0,39.0,34.0,34.4,8736.2,0.0,1.0
2024-01-10,2.2,2.36,1.98,1.98,594152,44.0,47.2,39.6,39.6,29707.6,0.0,1.0
2024-01-11,2.07,2.35,2.0201,2.33,159231,41.4,47.0,40.402,46.6,7961.55,0.0,1.0
2024-01-12,2.14,2.34,2.071,2.08,95029,42.8,46.8,41.42,41.6,4751.45,0.0,1.0
2024-01-16,2.01,2.2,1.92,2.16,212760,40.2,44.0,38.4,43.2,10638,0.0,1.0
2024-01-17,2.06,2.0887,1.99,2.01,24729,41.2,41.774,39.8,40.2,1236.45,0.0,1.0
2024-01-18,2.47,2.5399,2.05,2.05,453929,49.4,50.798,41.0,41.0,22696.45,0.0,1.0
2024-01-19,2.3,2.47,2.2102,2.46,190919,46.0,49.4,44.204,49.2,9545.95,0.0,1.0
2024-01-22,2.16,2.3526,2.1,2.28,67098,43.2,47.052,42.0,45.6,3354.9,0.0,1.0
2024-01-23,2.24,2.28,2.13,2.16,71251,44.8,45.6,42.6,43.2,3562.55,0.0,1.0
2024-01-24,2.1,2.35,2.01,2.27,94178,42.0,47.0,40.2,45.4,4708.9,0.0,1.0
2024-01-25,2.08,2.13,2.04,2.08,61580,41.6,42.6,40.8,41.6,3079,0.0,1.0
2024-01-26,2.38,2.49,2.08,2.08,410196,47.6,49.8,41.6,41.6,20509.8,0.0,1.0
2024-01-29,2.15,2.34,2.15,2.3,255982,43.0,46.8,43.0,46.0,12799.1,0.0,1.0
2024-01-30,2.02,2.21,1.98,2.21,146547,40.4,44.2,39.6,44.2,7327.35,0.0,1.0
2024-01-31,1.89,2.07,1.8,2.05,111534,37.8,41.4,36.0,41.0,5576.7,0.0,1.0
2024-02-01,1.91,1.96,1.9,1.91,32067,38.2,39.2,38.0,38.2,1603.35,0.0,1.0
2024-02-02,1.8,1.99,1.76,1.93,63378,36.0,39.8,35.2,38.6,3168.9,0.0,1.0
2024-02-05,1.95,1.95,1.7001,1.86,314053,39.0,39.0,34.002,37.2,15702.65,0.0,1.0
2024-02-06,1.86,2.06,1.8,1.93,176434,37.2,41.2,36.0,38.6,8821.7,0.0,1.0
2024-02-07,1.87,1.89,1.81,1.89,26120,37.4,37.8,36.2,37.8,1306,0.0,1.0
2024-02-08,1.94,1.97,1.86,1.86,26795,38.8,39.4,37.2,37.2,1339.75,0.0,1.0
2024-02-09,2.05,2.11,1.94,1.94,79617,41.0,42.2,38.8,38.8,3980.85,0.0,1.0
2024-02-12,2.04,2.12,2.0004,2.05,50877,40.8,42.4,40.008,41.0,2543.85,0.0,1.0
2024-02-13,2.04,2.09,1.9665,1.99,36323,40.8,41.8,39.33,39.8,1816.15,0.0,1.0
2024-02-14,2.02,2.13,2.0,2.06,87573,40.4,42.6,40.0,41.2,4378.65,0.0,1.0
2024-02-15,2.55,2.6,2.05,2.05,196581,51.0,52.0,41.0,41.0,9829.05,0.0,1.0
2024-02-16,2.35,2.55,2.1,2.55,163886,47.0,51.0,42.0,51.0,8194.3,0.0,1.0
2024-02-20,2.44,2.5088,2.3501,2.37,89505,48.8,50.176,47.002,47.4,4475.25,0.0,1.0
2024-02-21,2.03,2.48,1.95,2.48,295803,40.6,49.6,39.0,49.6,14790.15,0.0,1.0
2024-02-22,2.025,2.07,2.0,2.02,156154,40.5,41.4,40.0,40.4,7807.7,0.0,1.0
2024-02-23,2.03,2.13,1.98,2.08,91575,40.6,42.6,39.6,41.6,4578.75,0.0,1.0
2024-02-26,2.02,2.1399,1.99,2.05,132165,40.4,42.798,39.8,41.0,6608.25,0.0,1.0
2024-02-27,2.15,2.26,2.06,2.06,216474,43.0,45.2,41.2,41.2,10823.7,0.0,1.0
2024-02-28,2.21,2.24,2.12,2.15,59832,44.2,44.8,42.4,43.0,2991.6,0.0,1.0
2024-02-29,2.03,2.26,1.98,2.23,258238,40.6,45.2,39.6,44.6,12911.9,0.0,1.0
2024-03-01,1.995,2.0984,1.985,2.07,45613,39.9,41.968,39.7,41.4,2280.65,0.0,1.0
2024-03-04,1.74,2.03,1.72,2.03,153095,34.8,40.6,34.4,40.6,7654.75,0.0,1.0
2024-03-05,1.68,1.94,1.6201,1.75,229961,33.6,38.8,32.402,35.0,11498.05,0.0,1.0
2024-03-06,1.68,1.7567,1.63,1.72,162195,33.6,35.134,32.6,34.4,8109.75,0.0,1.0
2024-03-07,1.72,1.74,1.62,1.72,130380,34.4,34.8,32.4,34.4,6519,0.0,1.0
2024-03-08,1.75,1.8,1.7,1.7,108628,35.0,36.0,34.0,34.0,5431.4,0.0,1.0
2024-03-11,1.77,1.87,1.73,1.8,132762,35.4,37.4,34.6,36.0,6638.1,0.0,1.0
2024-03-12,1.6,1.84,1.58,1.8,193508,32.0,36.8,31.6,36.0,9675.4,0.0,1.0
2024-03-13,1.62,1.67,1.59,1.59,57343,32.4,33.4,31.8,31.8,2867.15,0.0,1.0
2024-03-14,1.5,1.649,1.455,1.62,79197,30.0,32.98,29.1,32.4,3959.85,0.0,1.0
2024-03-15,1.52,1.56,1.5,1.53,56600,30.4,31.2,30.0,30.6,2830,0.0,1.0
2024-03-18,1.5,1.55,1.49,1.55,56989,30.0,31.0,29.8,31.0,2849.45,0.0,1.0
2024-03-19,1.43,1.49,1.41,1.47,147324,28.6,29.8,28.2,29.4,7366.2,0.0,1.0
2024-03-20,1.4,1.46,1.32,1.41,70965,28.0,29.2,26.4,28.2,3548.25,0.0,1.0
2024-03-21,1.46,1.47,1.345,1.45,126641,29.2,29.4,26.9,29.0,6332.05,0.0,1.0
2024-03-22,1.45,1.55,1.42,1.47,84326,29.0,31.0,28.4,29.4,4216.3,0.0,1.0
2024-03-25,1.49,1.58,1.4396,1.49,104516,29.8,31.6,28.792,29.8,5225.8,0.0,1.0
2024-03-26,1.515,1.55,1.48,1.48,36510,30.3,31.0,29.6,29.6,1825.5,0.0,1.0
2024-03-27,1.52,1.64,1.48,1.52,139779,30.4,32.8,29.6,30.4,6988.95,0.0,1.0
2024-03-28,1.53,1.66,1.42,1.45,164438,30.6,33.2,28.4,29.0,8221.9,0.0,1.0
2024-04-01,1.48,1.52,1.43,1.52,110503,29.6,30.4,28.6,30.4,5525.15,0.0,1.0
2024-04-02,1.33,1.51,1.26,1.51,233662,26.6,30.2,25.2,30.2,11683.1,0.0,1.0
2024-04-03,1.43,1.47,1.22,1.35,319086,28.6,29.4,24.4,27.0,15954.3,0.0,1.0
2024-04-04,1.38,1.4965,1.3,1.43,85951,27.6,29.93,26.0,28.6,4297.55,0.0,1.0
2024-04-05,1.35,1.422,1.3201,1.39,89876,27.0,28.44,26.402,27.8,4493.8,0.0,1.0
2024-04-08,1.43,1.47,1.29,1.35,185967,28.6,29.4,25.8,27.0,9298.35,0.0,1.0
2024-04-09,1.29,1.47,1.26,1.42,173833,25.8,29.4,25.2,28.4,8691.65,0.0,1.0
2024-04-10,1.31,1.32,1.26,1.3,52029,26.2,26.4,25.2,26.0,2601.45,0.0,1.0
2024-04-11,1.445,1.46,1.25,1.31,192455,28.9,29.2,25.0,26.2,9622.75,0.0,1.0
2024-04-12,1.23,1.44,1.15,1.44,209986,24.6,28.8,23.0,28.8,10499.3,0.0,1.0
2024-04-15,1.14,1.2699,1.0501,1.2,164596,22.8,25.398,21.002,24.0,8229.8,0.0,1.0
2024-04-16,1.17,1.24,1.15,1.15,39154,23.4,24.8,23.0,23.0,1957.7,0.0,1.0
2024-04-17,1.21,1.2644,1.19,1.2,59906,24.2,25.288,23.8,24.0,2995.3,0.0,1.0
2024-04-18,1.15,1.26,1.1,1.26,95845,23.0,25.2,22.0,25.2,4792.25,0.0,1.0
2024-04-19,1.16,1.19,1.11,1.12,50464,23.2,23.8,22.2,22.4,2523.2,0.0,1.0
2024-04-22,1.32,1.3796,1.175,1.19,179404,26.4,27.592,23.5,23.8,8970.2,0.0,1.0
2024-04-23,1.45,1.5201,1.3,1.3,166572,29.0,30.402,26.0,26.0,8328.6,0.0,1.0
2024-04-24,1.5,1.5135,1.43,1.48,40413,30.0,30.27,28.6,29.6,2020.65,0.0,1.0
2024-04-25,1.47,1.502,1.44,1.47,44645,29.4,30.04,28.8,29.4,2232.25,0.0,1.0
2024-04-26,1.48,1.51,1.45,1.45,73065,29.6,30.2,29.0,29.0,3653.25,0.0,1.0
2024-04-29,1.48,1.55,1.46,1.48,98779,29.6,31.0,29.2,29.6,4938.95,0.0,1.0
2024-04-30,1.42,1.49,1.211,1.45,217555,28.4,29.8,24.22,29.0,10877.75,0.0,1.0
2024-05-01,1.46,1.47,1.3946,1.4,79124,29.2,29.4,27.892,28.0,3956.2,0.0,1.0
2024-05-02,1.52,1.52,1.45,1.48,63415,30.4,30.4,29.0,29.6,3170.75,0.0,1.0
2024-05-03,1.57,1.5905,1.505,1.55,52600,31.4,31.81,30.1,31.0,2630,0.0,1.0
2024-05-06,1.6,1.61,1.47,1.56,161727,32.0,32.2,29.4,31.2,8086.35,0.0,1.0
2024-05-07,1.63,1.64,1.51,1.61,70721,32.6,32.8,30.2,32.2,3536.05,0.0,1.0
2024-05-08,1.61,1.62,1.52,1.61,96379,32.2,32.4,30.4,32.2,4818.95,0.0,1.0
2024-05-09,1.66,1.66,1.5401,1.61,128777,33.2,33.2,30.802,32.2,6438.85,0.0,1.0
2024-05-10,1.57,1.65,1.55,1.65,120914,31.4,33.0,31.0,33.0,6045.7,0.0,1.0
2024-05-13,1.75,1.78,1.585,1.62,152734,35.0,35.6,31.7,32.4,7636.7,0.0,1.0
2024-05-14,1.73,1.84,1.7,1.75,268694,34.6,36.8,34.0,35.0,13434.7,0.0,1.0
2024-05-15,1.85,1.87,1.56,1.64,426162,37.0,37.4,31.2,32.8,21308.1,0.0,1.0
2024-05-16,1.88,1.9,1.794,1.82,380218,37.6,38.0,35.88,36.4,19010.9,0.0,1.0
2024-05-17,1.9,1.9298,1.8409,1.88,153156,38.0,38.596,36.818,37.6,7657.8,0.0,1.0
2024-05-20,1.76,1.91,1.66,1.91,233058,35.2,38.2,33.2,38.2,11652.9,0.0,1.0
2024-05-21,1.81,1.81,1.7221,1.755,118141,36.2,36.2,34.442,35.1,5907.05,0.0,1.0
2024-05-22,1.74,1.87,1.68,1.8,211810,34.8,37.4,33.6,36.0,10590.5,0.0,1.0
2024-05-23,1.6,1.75,1.57,1.75,291861,32.0,35.0,31.4,35.0,14593.05,0.0,1.0
2024-05-24,1.76,1.76,1.61,1.61,124221,35.2,35.2,32.2,32.2,6211.05,0.0,1.0
2024-05-28,1.6,1.73,1.55,1.73,95199,32.0,34.6,31.0,34.6,4759.95,0.0,1.0
2024-05-29,1.475,1.61,1.45,1.58,81047,29.5,32.2,29.0,31.6,4052.35,0.0,1.0
2024-05-30,1.46,1.57,1.45,1.52,50886,29.2,31.4,29.0,30.4,2544.3,0.0,1.0
2024-05-31,1.43,1.53,1.43,1.47,19857,28.6,30.6,28.6,29.4,992.85,0.0,1.0
2024-06-03,1.47,1.51,1.35,1.43,57062,29.4,30.2,27.0,28.6,2853.1,0.0,1.0
2024-06-04,1.41,1.475,1.39,1.45,29120,28.2,29.5,27.8,29.0,1456,0.0,1.0
2024-06-05,1.35,1.4099,1.33,1.37,41986,27.0,28.198,26.6,27.4,2099.3,0.0,1.0
2024-06-06,1.34,1.44,1.32,1.39,36730,26.8,28.8,26.4,27.8,1836.5,0.0,1.0
2024-06-07,1.31,1.3894,1.3,1.33,38501,26.2,27.788,26.0,26.6,1925.05,0.0,1.0
2024-06-10,1.31,1.3767,1.28,1.3,44512,26.2,27.534,25.6,26.0,2225.6,0.0,1.0
2024-06-11,1.3,1.3382,1.27,1.29,37709,26.0,26.764,25.4,25.8,1885.45,0.0,1.0
2024-06-12,1.15,1.36,1.12,1.36,228364,23.0,27.2,22.4,27.2,11418.2,0.0,1.0
2024-06-13,1.095,1.2599,1.09,1.16,195750,21.9,25.198,21.8,23.2,9787.5,0.0,1.0
2024-06-14,1.16,1.17,1.0,1.07,149530,23.2,23.4,20.0,21.4,7476.5,0.0,1.0
2024-06-17,1.17,1.19,1.15,1.15,44784,23.4,23.8,23.0,23.0,2239.2,0.0,1.0
2024-06-18,1.1,1.17,1.08,1.17,52493,22.0,23.4,21.6,23.4,2624.65,0.0,1.0
2024-06-20,1.09,1.1195,1.07,1.09,39368,21.8,22.39,21.4,21.8,1968.4,0.0,1.0
2024-06-21,1.21,1.23,1.1,1.1,187584,24.2,24.6,22.0,22.0,9379.2,0.0,1.0
2024-06-24,1.2,1.25,1.15,1.21,113170,24.0,25.0,23.0,24.2,5658.5,0.0,1.0
2024-06-25,1.13,1.22,1.12,1.22,56915,22.6,24.4,22.4,24.4,2845.75,0.0,1.0
2024-06-26,1.1,1.16,1.07,1.16,87085,22.0,23.2,21.4,23.2,4354.25,0.0,1.0
2024-06-27,1.17,1.198,1.12,1.12,72606,23.4,23.96,22.4,22.4,3630.3,0.0,1.0
2024-06-28,1.19,1.1993,1.15,1.18,30984,23.8,23.986,23.0,23.6,1549.2,0.0,1.0
2024-07-01,1.17,1.2,1.11,1.17,95766,23.4,24.0,22.2,23.4,4788.3,0.0,1.0
2024-07-02,1.18,1.19,1.15,1.16,61199,23.6,23.8,23.0,23.2,3059.95,0.0,1.0
2024-07-03,1.19,1.19,1.14,1.18,57493,23.8,23.8,22.8,23.6,2874.65,0.0,1.0
2024-07-05,1.17,1.2,1.1501,1.18,24180,23.4,24.0,23.002,23.6,1209,0.0,1.0
2024-07-08,1.13,1.24,1.11,1.17,112743,22.6,24.8,22.2,23.4,5637.15,0.0,1.0
2024-07-09,1.2,1.2,1.15,1.19,121971,24.0,24.0,23.0,23.8,6098.55,0.0,1.0
2024-07-10,1.3,1.34,1.21,1.21,134792,26.0,26.8,24.2,24.2,6739.6,0.0,1.0
2024-07-11,1.35,1.37,1.27,1.3,120082,27.0,27.4,25.4,26.0,6004.1,0.0,1.0
2024-07-12,1.43,1.43,1.3201,1.36,78585,28.6,28.6,26.402,27.2,3929.25,0.0,1.0
2024-07-15,1.45,1.52,1.4,1.44,77079,29.0,30.4,28.0,28.8,3853.95,0.0,1.0
2024-07-16,1.35,1.4899,1.25,1.44,246600,27.0,29.798,25.0,28.8,12330,0.0,1.0
2024-07-17,1.27,1.32,1.25,1.31,68616,25.4,26.4,25.0,26.2,3430.8,0.0,1.0
2024-07-18,1.17,1.26,1.15,1.26,113654,23.4,25.2,23.0,25.2,5682.7,0.0,1.0
2024-07-19,1.2,1.26,1.1546,1.16,39146,24.0,25.2,23.092,23.2,1957.3,0.0,1.0
2024-07-22,1.21,1.24,1.1891,1.19,46923,24.2,24.8,23.782,23.8,2346.15,0.0,1.0
2024-07-23,1.22,1.22,1.18,1.2,15413,24.4,24.4,23.6,24.0,770.65,0.0,1.0
2024-07-24,1.2,1.22,1.15,1.2,50718,24.0,24.4,23.0,24.0,2535.9,0.0,1.0
2024-07-25,1.17,1.24,1.17,1.2,53219,23.4,24.8,23.4,24.0,2660.95,0.0,1.0
2024-07-26,1.21,1.2264,1.18,1.2,14435,24.2,24.528,23.6,24.0,721.75,0.0,1.0
2024-07-29,1.13,1.225,1.13,1.225,78894,22.6,24.5,22.6,24.5,3944.7,0.0,1.0
2024-07-30,1.17,1.19,1.13,1.1826,77998,23.4,23.8,22.6,23.652,3899.9,0.0,1.0
2024-07-31,1.08,1.16,1.07,1.16,126117,21.6,23.2,21.4,23.2,6305.85,0.0,1.0
2024-08-01,1.04,1.12,0.99,1.1,162173,20.8,22.4,19.8,22.0,8108.65,0.0,1.0
2024-08-02,0.92,1.01,0.9,1.01,184506,18.4,20.2,18.0,20.2,9225.3,0.0,1.0
2024-08-05,0.97,0.98,0.86,0.89,214821,19.4,19.6,17.2,17.8,10741.05,0.0,1.0
2024-08-06,0.9993,1.01,0.9198,0.95,61955,19.986,20.2,18.396,19.0,3097.75,0.0,1.0
2024-08-07,0.927,0.9998,0.8833,0.98,62636,18.54,19.996,17.666,19.6,3131.8,0.0,1.0
2024-08-08,0.8349,0.9897,0.8119,0.9897,338948,16.698,19.794,16.238,19.794,16947.4,0.0,1.0
2024-08-09,0.7905,0.861,0.76,0.854762,144327,15.81,17.22,15.2,17.09524,7216.35,0.0,1.0
2024-08-12,0.955,0.9798,0.7714,0.7714,119599,19.1,19.596,15.428,15.428,5979.95,0.0,1.0
2024-08-13,0.914,0.9798,0.89,0.95,55001,18.28,19.596,17.8,19.0,2750.05,0.0,1.0
2024-08-14,0.914999,0.915,0.859,0.91,85562,18.29998,18.3,17.18,18.2,4278.1,0.0,1.0
2024-08-15,0.8707,0.9299,0.8701,0.9299,110485,17.414,18.598,17.402,18.598,5524.25,0.0,1.0
2024-08-16,0.8833,0.8996,0.8502,0.8625,23320,17.666,17.992,17.004,17.25,1166,0.0,1.0
2024-08-19,0.95375,0.9565,0.856735,0.9098,26444,19.075,19.13,17.1347,18.196,1322.2,0.0,1.0
2024-08-20,0.92,0.9499,0.904,0.93,37813,18.4,18.998,18.08,18.6,1890.65,0.0,1.0
2024-08-21,0.929,0.95,0.89,0.95,80765,18.58,19.0,17.8,19.0,4038.25,0.0,1.0
2024-08-22,0.9104,0.949901,0.9,0.949901,48317,18.208,18.99802,18.0,18.99802,2415.85,0.0,1.0
2024-08-23,0.9295,0.9499,0.9005,0.9099,15579,18.59,18.998,18.01,18.198,778.95,0.0,1.0
2024-08-26,0.8931,0.95,0.89,0.93,72029,17.862,19.0,17.8,18.6,3601.45,0.0,1.0
2024-08-27,0.85,0.9249,0.85,0.89,81727,17.0,18.498,17.0,17.8,4086.35,0.0,1.0
2024-08-28,0.82,0.8786,0.82,0.83,58989,16.4,17.572,16.4,16.6,2949.45,0.0,1.0
2024-08-29,0.81,0.869,0.78,0.8649,159891,16.2,17.38,15.6,17.298,7994.55,0.0,1.0
2024-08-30,0.81,0.8505,0.8,0.8,50908,16.2,17.01,16.0,16.0,2545.4,0.0,1.0
2024-09-03,0.8299,0.8499,0.784999,0.8211,65004,16.598,16.998,15.69998,16.422,3250.2,0.0,1.0
2024-09-04,0.7816,0.848,0.78,0.82,75617,15.632,16.96,15.6,16.4,3780.85,0.0,1.0
2024-09-05,0.8,0.819,0.782,0.819,46801,16.0,16.38,15.64,16.38,2340.05,0.0,1.0
2024-09-06,0.835,0.857599,0.79,0.851,84055,16.7,17.15198,15.8,17.02,4202.75,0.0,1.0
2024-09-09,0.816,0.833699,0.705,0.8199,300624,16.32,16.67398,14.1,16.398,15031.2,0.0,1.0
2024-09-10,0.7873,0.8442,0.750884,0.804,81860,15.746,16.884,15.01768,16.08,4093,0.0,1.0
2024-09-11,0.79,0.8394,0.73,0.789,96493,15.8,16.788,14.6,15.78,4824.65,0.0,1.0
2024-09-12,0.829899,0.829899,0.78,0.793781,69991,16.59798,16.59798,15.6,15.87562,3499.55,0.0,1.0
2024-09-13,0.948,0.948,0.83,0.83,106660,18.96,18.96,16.6,16.6,5333,0.0,1.0
2024-09-16,0.9141,1.04,0.9101,0.94,176761,18.282,20.8,18.202,18.8,8838.05,0.0,1.0
2024-09-17,0.874,0.95,0.8713,0.9234,76216,17.48,19.0,17.426,18.468,3810.8,0.0,1.0
2024-09-18,0.8999,0.979999,0.8662,0.87,255576,17.998,19.59998,17.324,17.4,12778.8,0.0,1.0
2024-09-19,0.9999,1.01,0.9101,0.9101,67370,19.998,20.2,18.202,18.202,3368.5,0.0,1.0
2024-09-20,1.0,1.0,0.9328,0.995,79525,20.0,20.0,18.656,19.9,3976.25,0.0,1.0
2024-09-23,0.93,0.98,0.9227,0.98,40162,18.6,19.6,18.454,19.6,2008.1,0.0,1.0
2024-09-24,0.956496,0.964,0.9381,0.94,48843,19.12992,19.28,18.762,18.8,2442.15,0.0,1.0
2024-09-25,0.9166,0.9848,0.9102,0.95,47708,18.332,19.696,18.204,19.0,2385.4,0.0,1.0
2024-09-26,0.97,0.98943,0.9131,0.96,107735,19.4,19.7886,18.262,19.2,5386.75,0.0,1.0
2024-09-27,1.065,1.083,0.98,0.98,324401,21.3,21.66,19.6,19.6,16220.05,0.0,1.0
2024-09-30,1.12,1.15,1.02,1.09,278639,22.4,23.0,20.4,21.8,13931.95,0.0,1.0
2024-10-01,1.0,1.16,0.95,1.15,134141,20.0,23.2,19.0,23.0,6707.05,0.0,1.0
2024-10-02,1.03,1.0499,1.0,1.0,51752,20.6,20.998,20.0,20.0,2587.6,0.0,1.0
2024-10-03,1.04,1.08,1.02,1.05,32981,20.8,21.6,20.4,21.0,1649.05,0.0,1.0
2024-10-04,1.13,1.15,1.06,1.08,90017,22.6,23.0,21.2,21.6,4500.85,0.0,1.0
2024-10-07,1.07,1.15,1.07,1.11,53330,21.4,23.0,21.4,22.2,2666.5,0.0,1.0
2024-10-08,1.055,1.1237,1.02,1.07,84911,21.1,22.474,20.4,21.4,4245.55,0.0,1.0
2024-10-09,1.01,1.05,0.98,1.05,108256,20.2,21.0,19.6,21.0,5412.8,0.0,1.0
2024-10-10,1.02,1.0388,1.0,1.0,20633,20.4,20.776,20.0,20.0,1031.65,0.0,1.0
2024-10-11,1.02,1.04,0.9703,1.02,85685,20.4,20.8,19.406,20.4,4284.25,0.0,1.0
2024-10-14,1.04,1.06,0.9701,1.01,65203,20.8,21.2,19.402,20.2,3260.15,0.0,1.0
2024-10-15,1.0,1.048,0.9287,1.03,52757,20.0,20.96,18.574,20.6,2637.85,0.0,1.0
2024-10-16,1.0169,1.04,0.96,1.0,41169,20.338,20.8,19.2,20.0,2058.45,0.0,1.0
2024-10-17,1.0,1.0372,0.97,1.0151,62214,20.0,20.744,19.4,20.302,3110.7,0.0,1.0
2024-10-18,1.03,1.0478,0.9401,1.02,30197,20.6,20.956,18.802,20.4,1509.85,0.0,1.0
2024-10-21,0.967813,1.04,0.922,1.04,112273,19.35626,20.8,18.44,20.8,5613.65,0.0,1.0
2024-10-22,0.9513,0.959,0.93,0.94,63873,19.026,19.18,18.6,18.8,3193.65,0.0,1.0
2024-10-23,0.93,0.9599,0.92,0.93,26320,18.6,19.198,18.4,18.6,1316,0.0,1.0
2024-10-24,0.935,0.9549,0.93,0.93,32602,18.7,19.098,18.6,18.6,1630.1,0.0,1.0
2024-10-25,0.97,0.9965,0.9392,0.94,30444,19.4,19.93,18.784,18.8,1522.2,0.0,1.0
2024-10-28,0.9949,1.0,0.97,0.98,124915,19.898,20.0,19.4,19.6,6245.75,0.0,1.0
2024-10-29,0.9501,1.0,0.945,1.0,73484,19.002,20.0,18.9,20.0,3674.2,0.0,1.0
2024-10-30,0.998,1.0,0.95,0.95,77853,19.96,20.0,19.0,19.0,3892.65,0.0,1.0
2024-10-31,0.9601,1.0,0.950301,1.0,27236,19.202,20.0,19.00602,20.0,1361.8,0.0,1.0
2024-11-01,0.9475,0.96,0.92,0.96,53134,18.95,19.2,18.4,19.2,2656.7,0.0,1.0
2024-11-04,0.92,0.94,0.9,0.94,31627,18.4,18.8,18.0,18.8,1581.35,0.0,1.0
2024-11-05,0.8925,0.92,0.889,0.92,23200,17.85,18.4,17.78,18.4,1160,0.0,1.0
2024-11-06,0.9652,0.98,0.9001,0.91,76802,19.304,19.6,18.002,18.2,3840.1,0.0,1.0
2024-11-07,0.9702,1.0,0.9302,1.0,105838,19.404,20.0,18.604,20.0,5291.9,0.0,1.0
2024-11-08,0.92,1.0,0.8865,0.97,83392,18.4,20.0,17.73,19.4,4169.6,0.0,1.0
2024-11-11,0.89,0.9698,0.8429,0.9001,63967,17.8,19.396,16.858,18.002,3198.35,0.0,1.0
2024-11-12,0.865,0.91,0.8605,0.8633,33990,17.3,18.2,17.21,17.266,1699.5,0.0,1.0
2024-11-13,0.8631,0.9499,0.84,0.8823,64524,17.262,18.998,16.8,17.646,3226.2,0.0,1.0
2024-11-14,0.8061,0.8919,0.79,0.86,113834,16.122,17.838,15.8,17.2,5691.7,0.0,1.0
2024-11-15,0.771,0.8334,0.76,0.7899,96453,15.42,16.668,15.2,15.798,4822.65,0.0,1.0
2024-11-18,0.8,0.82,0.75,0.771,64790,16.0,16.4,15.0,15.42,3239.5,0.0,1.0
2024-11-19,0.79,0.81,0.78,0.81,32542,15.8,16.2,15.6,16.2,1627.1,0.0,1.0
2024-11-20,0.78,0.8,0.7757,0.78,13419,15.6,16.0,15.514,15.6,670.95,0.0,1.0
2024-11-21,0.8299,0.9354,0.8006,0.914,44576,16.598,18.708,16.012,18.28,2228.8,0.0,1.0
2024-11-22,0.8448,0.9227,0.8002,0.83,162055,16.896,18.454,16.004,16.6,8102.75,0.0,1.0
2024-11-25,0.734,0.895,0.731,0.881,403124,14.68,17.9,14.62,17.62,20156.2,0.0,1.0
2024-11-26,0.674,0.7414,0.6706,0.74,412894,13.48,14.828,13.412,14.8,20644.7,0.0,1.0
2024-11-27,0.7202,0.7699,0.7,0.7,70925,14.404,15.398,14.0,14.0,3546.25,0.0,1.0
2024-11-29,0.789,0.84,0.745,0.75,68069,15.78,16.8,14.9,15.0,3403.45,0.0,1.0
2024-12-02,0.771,0.79,0.76,0.77,76521,15.42,15.8,15.2,15.4,3826.05,0.0,1.0
2024-12-03,0.7499,0.77,0.731,0.75,73910,14.998,15.4,14.62,15.0,3695.5,0.0,1.0
2024-12-04,0.769,0.79,0.74,0.74,85354,15.38,15.8,14.8,14.8,4267.7,0.0,1.0
2024-12-05,0.767,0.8,0.7352,0.8,48651,15.34,16.0,14.704,16.0,2432.55,0.0,1.0
2024-12-06,0.77,0.77,0.7401,0.751,51887,15.4,15.4,14.802,15.02,2594.35,0.0,1.0
2024-12-09,0.6799,0.76,0.661,0.76,334542,13.598,15.2,13.22,15.2,16727.1,0.0,1.0
2024-12-10,0.7101,0.73,0.69,0.69,100422,14.202,14.6,13.8,13.8,5021.1,0.0,1.0
2024-12-11,0.7777,0.78,0.6995,0.7128,223170,15.554,15.6,13.99,14.256,11158.5,0.0,1.0
2024-12-12,0.75,0.78,0.71,0.78,16838,15.0,15.6,14.2,15.6,841.9,0.0,1.0
2024-12-13,0.7318,0.75,0.7202,0.74,35751,14.636,15.0,14.404,14.8,1787.55,0.0,1.0
2024-12-16,0.704,0.745,0.701,0.71,97253,14.08,14.9,14.02,14.2,4862.65,0.0,1.0
2024-12-17,0.7149,0.739,0.7,0.7,29237,14.298,14.78,14.0,14.0,1461.85,0.0,1.0
2024-12-18,0.65,0.745,0.65,0.72,173101,13.0,14.9,13.0,14.4,8655.05,0.0,1.0
2024-12-19,0.7401,0.7834,0.67,0.7,621104,14.802,15.668,13.4,14.0,31055.2,0.0,1.0
2024-12-20,0.8,0.83,0.720001,0.73,295665,16.0,16.6,14.40002,14.6,14783.25,0.0,1.0
2024-12-23,0.6975,0.82,0.68,0.79,211627,13.95,16.4,13.6,15.8,10581.35,0.0,1.0
2024-12-24,0.6999,0.744,0.68,0.7,142726,13.998,14.88,13.6,14.0,7136.3,0.0,1.0
2024-12-26,0.6934,0.77095,0.6551,0.681,357484,13.868,15.419,13.102,13.62,17874.2,0.0,1.0
2024-12-27,0.695,0.727,0.631,0.6726,403576,13.9,14.54,12.62,13.452,20178.8,0.0,1.0
2024-12-30,0.7859,0.81,0.67,0.6919,317056,15.718,16.2,13.4,13.838,15852.8,0.0,1.0
2024-12-31,0.7861,0.849,0.761,0.8007,239068,15.722,16.98,15.22,16.014,11953.4,0.0,1.0
2025-01-02,0.821,0.85,0.765,0.77,151482,16.42,17.0,15.3,15.4,7574.1,0.0,1.0
2025-01-03,0.8949,0.9,0.8,0.8374,90004,17.898,18.0,16.0,16.748,4500.2,0.0,1.0
2025-01-06,0.852,0.93,0.828,0.9,291960,17.04,18.6,16.56,18.0,14598,0.0,1.0
2025-01-07,1.53,1.55,0.823,0.84,2218535,30.6,31.0,16.46,16.8,110926.75,0.0,1.0
2025-01-08,0.9,1.17,0.8851,1.08,1020890,18.0,23.4,17.702,21.6,51044.5,0.0,1.0
2025-01-10,0.92,0.98,0.855,0.91,348859,18.4,19.6,17.1,18.2,17442.95,0.0,1.0
2025-01-13,0.7904,0.93,0.77,0.93,290346,15.808,18.6,15.4,18.6,14517.3,0.0,1.0
2025-01-14,0.692,1.38,0.64,0.8101,16653820,13.84,27.6,12.8,16.202,832691,0.0,1.0
2025-01-15,0.7401,0.81,0.710001,0.719,1340759,14.802,16.2,14.20002,14.38,67037.95,0.0,1.0
2025-01-16,0.6502,0.7277,0.65,0.71,725226,13.004,14.554,13.0,14.2,36261.3,0.0,1.0
2025-01-17,0.694,0.7449,0.66,0.68,452314,13.88,14.898,13.2,13.6,22615.7,0.0,1.0
2025-01-21,0.71,0.76,0.6708,0.76,1161684,14.2,15.2,13.416,15.2,58084.2,0.0,1.0
2025-01-22,0.7548,0.7754,0.67,0.72,843677,15.096,15.508,13.4,14.4,42183.85,0.0,1.0
2025-01-23,0.7003,0.75,0.6911,0.75,334835,14.006,15.0,13.822,15.0,16741.75,0.0,1.0
2025-01-24,0.7013,0.73,0.68,0.69,174731,14.026,14.6,13.6,13.8,8736.55,0.0,1.0
2025-01-27,0.6807,0.72,0.6804,0.7,197724,13.614,14.4,13.608,14.0,9886.2,0.0,1.0
2025-01-28,0.69,0.69,0.65,0.69,341598,13.8,13.8,13.0,13.8,17079.9,0.0,1.0
2025-01-29,0.6552,0.69,0.56,0.6756,749951,13.104,13.8,11.2,13.512,37497.55,0.0,1.0
2025-01-30,0.6401,0.65,0.601,0.65,201450,12.802,13.0,12.02,13.0,10072.5,0.0,1.0
2025-01-31,0.62,0.6582,0.6001,0.65,397059,12.4,13.164,12.002,13.0,19852.95,0.0,1.0
2025-02-03,0.63,0.65,0.6002,0.625,104393,12.6,13.0,12.004,12.5,5219.65,0.0,1.0
2025-02-04,0.6001,0.6488,0.57,0.63,260020,12.002,12.976,11.4,12.6,13001,0.0,1.0
2025-02-05,0.6289,0.65,0.59225,0.6,97452,12.578,13.0,11.845,12.0,4872.6,0.0,1.0
2025-02-06,0.6169,0.66,0.6089,0.66,164334,12.338,13.2,12.178,13.2,8216.7,0.0,1.0
2025-02-07,0.6886,0.76,0.65,0.65,4120892,13.772,15.2,13.0,13.0,206044.6,0.0,1.0
2025-02-10,0.6401,0.743599,0.6112,0.6886,660003,12.802,14.87198,12.224,13.772,33000.15,0.0,1.0
2025-02-11,0.6229,0.649,0.6103,0.6365,183670,12.458,12.98,12.206,12.73,9183.5,0.0,1.0
2025-02-12,0.621,0.638,0.59,0.629,195919,12.42,12.76,11.8,12.58,9795.95,0.0,1.0
2025-02-13,0.6499,0.675,0.61,0.675,376517,12.998,13.5,12.2,13.5,18825.85,0.0,1.0
2025-02-14,0.6999,0.6999,0.64,0.65,316558,13.998,13.998,12.8,13.0,15827.9,0.0,1.0
2025-02-18,0.721,0.74,0.6371,0.72,2945732,14.42,14.8,12.742,14.4,147286.6,0.0,1.0
2025-02-19,0.701,0.725,0.68,0.72,447798,14.02,14.5,13.6,14.4,22389.9,0.0,1.0
2025-02-20,0.6969,0.71,0.671,0.7047,81265,13.938,14.2,13.42,14.094,4063.25,0.0,1.0
2025-02-21,0.69,0.7098,0.6771,0.69,198193,13.8,14.196,13.542,13.8,9909.65,0.0,1.0
2025-02-24,0.6928,0.6954,0.6664,0.69,86857,13.856,13.908,13.328,13.8,4342.85,0.0,1.0
2025-02-25,0.69,0.69,0.6312,0.69,275702,13.8,13.8,12.624,13.8,13785.1,0.0,1.0
2025-02-26,0.6901,0.708399,0.68,0.6845,55566,13.802,14.16798,13.6,13.69,2778.3,0.0,1.0
2025-02-27,0.68,0.7096,0.6798,0.6989,103367,13.6,14.192,13.596,13.978,5168.35,0.0,1.0
2025-02-28,0.6959,0.6973,0.6507,0.667,71802,13.918,13.946,13.014,13.34,3590.1,0.0,1.0
2025-03-03,0.6418,0.708,0.625,0.6969,165002,12.836,14.16,12.5,13.938,8250.1,0.0,1.0
2025-03-04,0.6499,0.6681,0.62,0.65,71206,12.998,13.362,12.4,13.0,3560.3,0.0,1.0
2025-03-05,0.6716,0.6997,0.642,0.675,98524,13.432,13.994,12.84,13.5,4926.2,0.0,1.0
2025-03-06,0.726,0.75,0.65,0.6765,329591,14.52,15.0,13.0,13.53,16479.55,0.0,1.0
2025-03-07,0.729,0.7499,0.6707,0.7042,239538,14.58,14.998,13.414,14.084,11976.9,0.0,1.0
2025-03-10,0.671,0.786,0.62,0.77,497842,13.42,15.72,12.4,15.4,24892.1,0.0,1.0
2025-03-11,0.622,0.67,0.6129,0.67,209001,12.44,13.4,12.258,13.4,10450.05,0.0,1.0
2025-03-12,0.6301,0.6406,0.6102,0.635,98597,12.602,12.812,12.204,12.7,4929.85,0.0,1.0
2025-03-13,0.6484,0.6623,0.622,0.632,79328,12.968,13.246,12.44,12.64,3966.4,0.0,1.0
2025-03-14,0.6658,0.6696,0.6301,0.6484,67879,13.316,13.392,12.602,12.968,3393.95,0.0,1.0
2025-03-17,0.686,0.7,0.65,0.6671,104513,13.72,14.0,13.0,13.342,5225.65,0.0,1.0
2025-03-18,0.6799,0.6882,0.6414,0.68,100221,13.598,13.764,12.828,13.6,5011.05,0.0,1.0
2025-03-19,0.72,0.7261,0.655,0.655,1976794,14.4,14.522,13.1,13.1,98839.7,0.0,1.0
2025-03-20,0.7054,0.7292,0.697499,0.7,73417,14.108,14.584,13.94998,14.0,3670.85,0.0,1.0
2025-03-21,0.6881,0.71,0.67,0.692,182109,13.762,14.2,13.4,13.84,9105.45,0.0,1.0
2025-03-24,0.7,0.74,0.685,0.69,444715,14.0,14.8,13.7,13.8,22235.75,0.0,1.0
2025-03-25,0.6637,0.739,0.6226,0.739,261424,13.274,14.78,12.452,14.78,13071.2,0.0,1.0
2025-03-26,0.6553,0.6708,0.6553,0.66,119726,13.106,13.416,13.106,13.2,5986.3,0.0,1.0
2025-03-27,0.6558,0.667677,0.6012,0.6315,354471,13.116,13.35354,12.024,12.63,17723.55,0.0,1.0
2025-03-28,0.623,0.66,0.6007,0.66,192702,12.46,13.2,12.014,13.2,9635.1,0.0,1.0
2025-03-31,0.6122,0.6397,0.6015,0.6101,205563,12.244,12.794,12.03,12.202,10278.15,0.0,1.0
2025-04-01,0.5902,0.63,0.5684,0.626,263848,11.804,12.6,11.368,12.52,13192.4,0.0,1.0
2025-04-02,0.6297,0.649,0.6151,0.619,88628,12.594,12.98,12.302,12.38,4431.4,0.0,1.0
2025-04-03,0.5763,0.6295,0.5725,0.6001,94351,11.526,12.59,11.45,12.002,4717.55,0.0,1.0
2025-04-04,0.56,0.585,0.5435,0.565,178454,11.2,11.7,10.87,11.3,8922.7,0.0,1.0
2025-04-07,0.5776,0.5894,0.534,0.55,205223,11.552,11.788,10.68,11.0,10261.15,0.0,1.0
2025-04-08,0.5683,0.6137,0.55495,0.57,123005,11.366,12.274,11.099,11.4,6150.25,0.0,1.0
2025-04-09,0.568,0.58,0.5011,0.5585,333862,11.36,11.6,10.022,11.17,16693.1,0.0,1.0
2025-04-10,0.556,0.597,0.551,0.551,35161,11.12,11.94,11.02,11.02,1758.05,0.0,1.0
2025-04-11,0.7256,0.7465,0.58,0.58,1238490,14.512,14.93,11.6,11.6,61924.5,0.0,1.0
2025-04-14,0.673,0.7549,0.6415,0.73,773228,13.46,15.098,12.83,14.6,38661.4,0.0,1.0
2025-04-15,0.7038,0.76,0.68,0.68,632091,14.076,15.2,13.6,13.6,31604.55,0.0,1.0
2025-04-16,0.7,0.7628,0.7,0.7,251520,14.0,15.256,14.0,14.0,12576,0.0,1.0
2025-04-17,0.75,0.7526,0.689,0.7157,397773,15.0,15.052,13.78,14.314,19888.65,0.0,1.0
2025-04-21,0.73,0.754499,0.7104,0.7499,295461,14.6,15.08998,14.208,14.998,14773.05,0.0,1.0
2025-04-22,0.78,0.78,0.71,0.72,223751,15.6,15.6,14.2,14.4,11187.55,0.0,1.0
2025-04-23,0.8,0.809899,0.7743,0.7799,228455,16.0,16.19798,15.486,15.598,11422.75,0.0,1.0
2025-04-24,0.82,0.825,0.79995,0.79995,165870,16.4,16.5,15.999,15.999,8293.5,0.0,1.0
2025-04-25,0.8,0.82,0.7804,0.82,44103,16.0,16.4,15.608,16.4,2205.15,0.0,1.0
2025-04-28,0.7863,0.86,0.7647,0.8555,184299,15.726,17.2,15.294,17.11,9214.95,0.0,1.0
2025-04-29,0.7197,0.78,0.71,0.7791,107286,14.394,15.6,14.2,15.582,5364.3,0.0,1.0
2025-04-30,0.7151,0.75,0.7111,0.7489,45608,14.302,15.0,14.222,14.978,2280.4,0.0,1.0
2025-05-01,0.7226,0.77,0.7116,0.7161,80114,14.452,15.4,14.232,14.322,4005.7,0.0,1.0
2025-05-02,0.75,0.77,0.72,0.7416,108541,15.0,15.4,14.4,14.832,5427.05,0.0,1.0
2025-05-05,0.68,0.74765,0.66,0.7315,354490,13.6,14.953,13.2,14.63,17724.5,0.0,1.0
2025-05-06,0.7002,0.79,0.68,0.6894,241417,14.004,15.8,13.6,13.788,12070.85,0.0,1.0
2025-05-07,0.6916,0.730799,0.6785,0.726,75549,13.832,14.61598,13.57,14.52,3777.45,0.0,1.0
2025-05-08,0.7,0.716,0.6901,0.715,100018,14.0,14.32,13.802,14.3,5000.9,0.0,1.0
2025-05-09,0.7499,0.7599,0.72,0.73,154825,14.998,15.198,14.4,14.6,7741.25,0.0,1.0
2025-05-12,0.76,0.77,0.72,0.7523,226262,15.2,15.4,14.4,15.046,11313.1,0.0,1.0
2025-05-13,0.7213,0.78,0.7116,0.76,172040,14.426,15.6,14.232,15.2,8602,0.0,1.0
2025-05-14,0.66,0.67,0.6311,0.67,558159,13.2,13.4,12.622,13.4,27907.95,0.0,1.0
2025-05-15,0.655,0.67,0.65,0.654,120888,13.1,13.4,13.0,13.08,6044.4,0.0,1.0
2025-05-16,0.66,0.6847,0.64,0.64,65669,13.2,13.694,12.8,12.8,3283.45,0.0,1.0
2025-05-19,0.66,0.694,0.6499,0.694,102853,13.2,13.88,12.998,13.88,5142.65,0.0,1.0
2025-05-20,0.69,0.7,0.66,0.66,133165,13.8,14.0,13.2,13.2,6658.25,0.0,1.0
2025-05-21,0.6901,0.72,0.675,0.68,50558,13.802,14.4,13.5,13.6,2527.9,0.0,1.0
2025-05-22,0.718,0.7208,0.6429,0.6815,118901,14.36,14.416,12.858,13.63,5945.05,0.0,1.0
2025-05-23,0.7196,0.722,0.6885,0.719,94056,14.392,14.44,13.77,14.38,4702.8,0.0,1.0
2025-05-27,0.718,0.7379,0.7,0.7111,73377,14.36,14.758,14.0,14.222,3668.85,0.0,1.0
2025-05-28,0.69535,0.7389,0.673,0.7389,34317,13.907,14.778,13.46,14.778,1715.85,0.0,1.0
2025-05-29,0.7,0.71,0.6302,0.67,262731,14.0,14.2,12.604,13.4,13136.55,0.0,1.0
2025-05-30,0.7151,0.7224,0.69,0.69,105887,14.302,14.448,13.8,13.8,5294.35,0.0,1.0
2025-06-02,0.7001,0.7135,0.7,0.71,184117,14.002,14.27,14.0,14.2,9205.85,0.0,1.0
2025-06-03,0.6705,0.72,0.6705,0.7,23494,13.41,14.4,13.41,14.0,1174.7,0.0,1.0
2025-06-04,0.696,0.6978,0.67,0.6888,59022,13.92,13.956,13.4,13.776,2951.1,0.0,1.0
2025-06-05,0.7,0.701,0.67,0.7,165589,14.0,14.02,13.4,14.0,8279.45,0.0,1.0
2025-06-06,0.701,0.71,0.67,0.6811,93134,14.02,14.2,13.4,13.622,4656.7,0.0,1.0
2025-06-09,0.72,0.757,0.7,0.7,880400,14.4,15.14,14.0,14.0,44020,0.0,1.0
2025-06-10,0.7153,0.73,0.7101,0.72,412917,14.306,14.6,14.202,14.4,20645.85,0.0,1.0
2025-06-11,0.72,0.7289,0.694,0.7289,55845,14.4,14.578,13.88,14.578,2792.25,0.0,1.0
2025-06-12,0.6975,0.7259,0.6919,0.72,63178,13.95,14.518,13.838,14.4,3158.9,0.0,1.0
2025-06-13,0.666,0.72,0.63,0.7111,265450,13.32,14.4,12.6,14.222,13272.5,0.0,1.0
2025-06-16,0.6964,0.71,0.68505,0.69,20228,13.928,14.2,13.701,13.8,1011.4,0.0,1.0
2025-06-17,0.691,0.71,0.67,0.67,57981,13.82,14.2,13.4,13.4,2899.05,0.0,1.0
2025-06-18,0.7199,0.7199,0.6819,0.6819,140797,14.398,14.398,13.638,13.638,7039.85,0.0,1.0
2025-06-20,0.69,0.7217,0.69,0.7199,163505,13.8,14.434,13.8,14.398,8175.25,0.0,1.0
2025-06-23,0.6852,0.71,0.6693,0.6693,49621,13.704,14.2,13.386,13.386,2481.05,0.0,1.0
2025-06-24,0.718,0.7341,0.685,0.719,424240,14.36,14.682,13.7,14.38,21212,0.0,1.0
2025-06-25,0.696,0.7199,0.6801,0.70995,94455,13.92,14.398,13.602,14.199,4722.75,0.0,1.0
2025-06-26,0.6851,0.7198,0.676,0.676,117815,13.702,14.396,13.52,13.52,5890.75,0.0,1.0
2025-06-27,0.67,0.708,0.67,0.7065,93280,13.4,14.16,13.4,14.13,4664,0.0,1.0
2025-06-30,0.67,0.69,0.67,0.676,85949,13.4,13.8,13.4,13.52,4297.45,0.0,1.0
2025-07-01,0.71,0.7151,0.67,0.67,100876,14.2,14.302,13.4,13.4,5043.8,0.0,1.0
2025-07-02,0.7101,0.72,0.685,0.72,34114,14.202,14.4,13.7,14.4,1705.7,0.0,1.0
2025-07-03,0.7048,0.72,0.7011,0.7011,34054,14.096,14.4,14.022,14.022,1702.7,0.0,1.0
2025-07-07,0.7003,0.72,0.7001,0.7014,162954,14.006,14.4,14.002,14.028,8147.7,0.0,1.0
2025-07-08,0.7005,0.7231,0.7002,0.7231,138102,14.01,14.462,14.004,14.462,6905.1,0.0,1.0
2025-07-09,0.72,0.7327,0.693,0.71,125513,14.4,14.654,13.86,14.2,6275.65,0.0,1.0
2025-07-10,0.7174,0.74,0.7106,0.73,184567,14.348,14.8,14.212,14.6,9228.35,0.0,1.0
2025-07-11,0.719,0.72,0.67,0.71,150758,14.38,14.4,13.4,14.2,7537.9,0.0,1.0
2025-07-14,0.7,0.72,0.6902,0.72,181906,14.0,14.4,13.804,14.4,9095.3,0.0,1.0
2025-07-15,0.709,0.7188,0.675,0.7188,65980,14.18,14.376,13.5,14.376,3299,0.0,1.0
2025-07-16,0.715,0.72,0.67533,0.7,356910,14.3,14.4,13.5066,14.0,17845.5,0.0,1.0
2025-07-17,0.7,0.734,0.7,0.71,283134,14.0,14.68,14.0,14.2,14156.7,0.0,1.0
2025-07-18,0.686,0.739,0.6536,0.705,195214,13.72,14.78,13.072,14.1,9760.7,0.0,1.0
2025-07-21,0.7049,0.7193,0.662,0.688,59411,14.098,14.386,13.24,13.76,2970.55,0.0,1.0
2025-07-22,0.7003,0.7149,0.7,0.7,153707,14.006,14.298,14.0,14.0,7685.35,0.0,1.0
2025-07-23,0.7,0.7149,0.6906,0.7,41436,14.0,14.298,13.812,14.0,2071.8,0.0,1.0
2025-07-24,0.6717,0.709799,0.66,0.6752,153145,13.434,14.19598,13.2,13.504,7657.25,0.0,1.0
2025-07-25,0.6512,0.6819,0.65,0.6637,178589,13.024,13.638,13.0,13.274,8929.45,0.0,1.0
2025-07-28,0.6251,0.682,0.6201,0.682,169347,12.502,13.64,12.402,13.64,8467.35,0.0,1.0
2025-07-29,0.545,0.64,0.52,0.622,721332,10.9,12.8,10.4,12.44,36066.6,0.0,1.0
2025-07-30,0.578,0.5889,0.545,0.5789,119023,11.56,11.778,10.9,11.578,5951.15,0.0,1.0
2025-07-31,0.573,0.588,0.56,0.588,25257,11.46,11.76,11.2,11.76,1262.85,0.0,1.0
2025-08-01,0.5499,0.5869,0.5302,0.5844,116668,10.998,11.738,10.604,11.688,5833.4,0.0,1.0
2025-08-04,0.55,0.582,0.532,0.57,44708,11.0,11.64,10.64,11.4,2235.4,0.0,1.0
2025-08-05,0.5301,0.598,0.5301,0.55,88014,10.602,11.96,10.602,11.0,4400.7,0.0,1.0
2025-08-06,0.527983,0.5609,0.5158,0.5601,124274,10.55966,11.218,10.316,11.202,6213.7,0.0,1.0
2025-08-07,0.525,0.532,0.5101,0.525,139735,10.5,10.64,10.202,10.5,6986.75,0.0,1.0
2025-08-08,0.5398,0.5558,0.52,0.525,56555,10.796,11.116,10.4,10.5,2827.75,0.0,1.0
2025-08-11,0.503,0.5913,0.5001,0.569,242649,10.06,11.826,10.002,11.38,12132.45,0.0,1.0
2025-08-12,0.4283,0.45,0.38,0.45,894340,8.566,9.0,7.6,9.0,44717,0.0,1.0
2025-08-13,0.45,0.45,0.41,0.45,400261,9.0,9.0,8.2,9.0,20013.05,0.0,1.0
2025-08-14,0.4358,0.4499,0.4241,0.44,39753,8.716,8.998,8.482,8.8,1987.65,0.0,1.0
2025-08-15,0.448,0.4486,0.43,0.44,89932,8.96,8.972,8.6,8.8,4496.6,0.0,1.0
2025-08-18,0.4498,0.456,0.42,0.45,274131,8.996,9.12,8.4,9.0,13706.55,0.0,1.0
2025-08-19,0.44,0.47,0.43,0.459,74227,8.8,9.4,8.6,9.18,3711.35,0.0,1.0
2025-08-20,0.4324,0.44,0.43,0.4386,124800,8.648,8.8,8.6,8.772,6240,0.0,1.0
2025-08-21,0.55,0.55,0.43,0.43,677854,11.0,11.0,8.6,8.6,33892.7,0.0,1.0
2025-08-22,0.5701,0.58,0.5,0.55,222655,11.402,11.6,10.0,11.0,11132.75,0.0,1.0
2025-08-25,0.55,0.5598,0.48,0.54,633128,11.0,11.196,9.6,10.8,31656.4,0.0,1.0
2025-08-26,0.5238,0.5699,0.52,0.5427,378969,10.476,11.398,10.4,10.854,18948.45,0.0,1.0
2025-08-27,0.4805,0.529,0.4801,0.519,379469,9.61,10.58,9.602,10.38,18973.45,0.0,1.0
2025-08-28,10.18,11.1348,8.5638,9.49,47436,10.18,11.1348,8.5638,9.49,47436,0.0,0.05
2025-08-29,9.51,10.175,9.51,10.13,4256,9.51,10.175,9.51,10.13,4256,0.0,1.0
2025-09-02,9.15,9.51,8.91,9.33,9417,9.15,9.51,8.91,9.33,9417,0.0,1.0
2025-09-03,9.41,9.69,9.15,9.17,45514,9.41,9.69,9.15,9.17,45514,0.0,1.0
2025-09-04,10.22,10.6,9.53,9.53,43646,10.22,10.6,9.53,9.53,43646,0.0,1.0
2025-09-05,9.6,10.36,9.27,10.07,197282,9.6,10.36,9.27,10.07,197282,0.0,1.0
2025-09-08,9.2,9.59,9.2,9.59,5547,9.2,9.59,9.2,9.59,5547,0.0,1.0
2025-09-09,9.14,9.2769,9.12,9.16,13556,9.14,9.2769,9.12,9.16,13556,0.0,1.0
2025-09-10,7.64,9.1,7.62,8.83,51903,7.64,9.1,7.62,8.83,51903,0.0,1.0
2025-09-11,7.09,7.9,7.09,7.9,34849,7.09,7.9,7.09,7.9,34849,0.0,1.0
2025-09-12,7.11,7.8553,7.04,7.04,65861,7.11,7.8553,7.04,7.04,65861,0.0,1.0
2025-09-15,6.67,7.85,6.575,7.05,57680,6.67,7.85,6.575,7.05,57680,0.0,1.0
2025-09-16,6.19,6.61,5.935,6.59,71739,6.19,6.61,5.935,6.59,71739,0.0,1.0
2025-09-17,6.58,6.99,6.2,6.2,29357,6.58,6.99,6.2,6.2,29357,0.0,1.0
2025-09-18,6.17,6.79,6.15,6.64,62579,6.17,6.79,6.15,6.64,62579,0.0,1.0
2025-09-19,6.6,6.6,6.13,6.14,59851,6.6,6.6,6.13,6.14,59851,0.0,1.0
2025-09-22,7.78,7.89,6.46,6.61,61738,7.78,7.89,6.46,6.61,61738,0.0,1.0
2025-09-23,8.76,9.02,8.12,9.0,53714,8.76,9.02,8.12,9.0,53714,0.0,1.0
2025-09-24,9.59,9.97,8.93,8.96,85540,9.59,9.97,8.93,8.96,85540,0.0,1.0
2025-09-25,13.69,15.83,8.635,9.245,1623670,13.69,15.83,8.635,9.245,1623670,0.0,1.0
2025-09-26,13.27,13.27,11.85,11.86,130907,13.27,13.27,11.85,11.86,130907,0.0,1.0
2025-09-29,15.685,16.9043,13.035,13.27,346529,15.685,16.9043,13.035,13.27,346529,0.0,1.0
2025-09-30,17.35,17.35,14.78,15.53,131543,17.35,17.35,14.78,15.53,131543,0.0,1.0
2025-10-01,17.185,17.7437,17.0,17.0,27923,17.185,17.7437,17.0,17.0,27923,0.0,1.0
2025-10-02,17.27,17.49,16.2437,17.19,19861,17.27,17.49,16.2437,17.19,19861,0.0,1.0
2025-10-03,16.35,17.74,15.01,17.74,49057,16.35,17.74,15.01,17.74,49057,0.0,1.0
2025-10-06,15.81,16.35,15.6,15.79,23049,15.81,16.35,15.6,15.79,23049,0.0,1.0
2025-10-07,15.55,15.84,14.79,15.8,67369,15.55,15.84,14.79,15.8,67369,0.0,1.0
2025-10-08,16.37,16.39,14.62,15.08,39025,16.37,16.39,14.62,15.08,39025,0.0,1.0
2025-10-09,15.69,16.55,15.295,16.4,56779,15.69,16.55,15.295,16.4,56779,0.0,1.0
2025-10-10,15.3,15.65,15.09,15.65,29969,15.3,15.65,15.09,15.65,29969,0.0,1.0
2025-10-13,14.94,15.98,14.7072,15.3,39437,14.94,15.98,14.7072,15.3,39437,0.0,1.0
2025-10-14,14.38,14.77,14.008,14.75,18158,14.38,14.77,14.008,14.75,18158,0.0,1.0
2025-10-15,13.5,14.35,13.38,14.19,16478,13.5,14.35,13.38,14.19,16478,0.0,1.0
2025-10-16,13.04,13.7194,12.64,13.39,32339,13.04,13.7194,12.64,13.39,32339,0.0,1.0
2025-10-17,13.03,13.34,12.22,12.65,21046,13.03,13.34,12.22,12.65,21046,0.0,1.0
2025-10-20,16.0,16.5,13.3912,13.3912,87764,16.0,16.5,13.3912,13.3912,87764,0.0,1.0
2025-10-21,14.42,15.918,14.35,15.74,31943,14.42,15.918,14.35,15.74,31943,0.0,1.0
2025-10-22,14.9,15.142,13.88,14.33,35214,14.9,15.142,13.88,14.33,35214,0.0,1.0
2025-10-23,15.06,15.245,14.37,14.695,23804,15.06,15.245,14.37,14.695,23804,0.0,1.0
2025-10-24,16.19,16.45,15.15,15.15,25085,16.19,16.45,15.15,15.15,25085,0.0,1.0
2025-10-27,15.75,16.225,14.82,16.12,35828,15.75,16.225,14.82,16.12,35828,0.0,1.0
2025-10-28,15.33,16.44,15.1,15.23,48505,15.33,16.44,15.1,15.23,48505,0.0,1.0
2025-10-29,14.05,15.825,14.0,15.825,22803,14.05,15.825,14.0,15.825,22803,0.0,1.0
2025-10-30,13.66,14.725,13.65,14.725,11582,13.66,14.725,13.65,14.725,11582,0.0,1.0
2025-10-31,13.99,14.245,13.66,14.0,21026,13.99,14.245,13.66,14.0,21026,0.0,1.0
2025-11-03,13.74,14.0,13.28,14.0,16465,13.74,14.0,13.28,14.0,16465,0.0,1.0
2025-11-04,13.5,13.79,13.14,13.79,40545,13.5,13.79,13.14,13.79,40545,0.0,1.0
2025-11-05,13.59,13.665,13.22,13.4,21557,13.59,13.665,13.22,13.4,21557,0.0,1.0
2025-11-06,12.08,13.43,12.0701,13.34,17329,12.08,13.43,12.0701,13.34,17329,0.0,1.0
2025-11-07,12.5,12.6099,12.0001,12.5,19243,12.5,12.6099,12.0001,12.5,19243,0.0,1.0
2025-11-10,13.01,13.35,12.095,12.25,18991,13.01,13.35,12.095,12.25,18991,0.0,1.0
2025-11-11,12.15,12.75,11.72,12.74,25408,12.15,12.75,11.72,12.74,25408,0.0,1.0
2025-11-12,11.75,13.2142,11.75,12.01,11238,11.75,13.2142,11.75,12.01,11238,0.0,1.0
2025-11-13,9.92,11.5,9.01,11.22,32894,9.92,11.5,9.01,11.22,32894,0.0,1.0
2025-11-14,11.73,12.84,9.92,9.92,50742,11.73,12.84,9.92,9.92,50742,0.0,1.0
2025-11-17,13.97,14.015,10.88,11.64,132534,13.97,14.015,10.88,11.64,132534,0.0,1.0
2025-11-18,13.22,13.95,12.855,13.95,21367,13.22,13.95,12.855,13.95,21367,0.0,1.0
2025-11-19,14.0,14.29,13.325,13.45,34138,14.0,14.29,13.325,13.45,34138,0.0,1.0
2025-11-20,13.82,14.77,12.84,14.25,31441,13.82,14.77,12.84,14.25,31441,0.0,1.0
2025-11-21,13.905,14.315,13.49,13.94,54842,13.905,14.315,13.49,13.94,54842,0.0,1.0
2025-11-24,12.9,14.49,12.34,13.99,28802,12.9,14.49,12.34,13.99,28802,0.0,1.0
2025-11-25,11.93,12.91,11.57,12.83,24661,11.93,12.91,11.57,12.83,24661,0.0,1.0
2025-11-26,11.97,12.67,11.95,11.99,23189,11.97,12.67,11.95,11.99,23189,0.0,1.0