date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-08-04,5.0,5.0,5.0,5.0,0,175.0,175.0,175.0,175.0,0,0.0,1.0
2014-08-05,5.0,5.0,5.0,5.0,0,175.0,175.0,175.0,175.0,0,0.0,1.0
2014-08-06,5.0,5.0,5.0,5.0,0,175.0,175.0,175.0,175.0,0,0.0,1.0
2014-08-07,4.25,4.5,4.12,4.41,17300,148.75,157.5,144.2,154.35,494.285714285714,0.0,1.0
2014-08-08,4.65,4.7,4.25,4.25,20100,162.75,164.5,148.75,148.75,574.285714285714,0.0,1.0
2014-08-11,4.5999,4.6,4.5,4.6,7100,160.9965,161.0,157.5,161.0,202.857142857143,0.0,1.0
2014-08-12,4.7,4.7,4.51,4.68,7800,164.5,164.5,157.85,163.8,222.857142857143,0.0,1.0
2014-08-13,4.6,4.92,4.6,4.7,14300,161.0,172.2,161.0,164.5,408.571428571429,0.0,1.0
2014-08-14,4.5501,4.755,4.52,4.61,16400,159.2535,166.425,158.2,161.35,468.571428571428,0.0,1.0
2014-08-15,4.56,4.7,4.52,4.52,6100,159.6,164.5,158.2,158.2,174.285714285714,0.0,1.0
2014-08-18,4.53,4.65,4.52,4.52,13300,158.55,162.75,158.2,158.2,380,0.0,1.0
2014-08-19,4.49,4.6,4.26,4.593,23500,157.15,161.0,149.1,160.755,671.428571428571,0.0,1.0
2014-08-20,4.4,4.495,4.26,4.38,3600,154.0,157.325,149.1,153.3,102.857142857143,0.0,1.0
2014-08-21,4.4,4.5,4.25,4.33,11900,154.0,157.5,148.75,151.55,340,0.0,1.0
2014-08-22,4.4,4.5,4.4,4.49,3600,154.0,157.5,154.0,157.15,102.857142857143,0.0,1.0
2014-08-25,4.41,4.56,4.41,4.56,1100,154.35,159.6,154.35,159.6,31.4285714285714,0.0,1.0
2014-08-26,4.55,4.6,4.45,4.4899,15100,159.25,161.0,155.75,157.1465,431.428571428571,0.0,1.0
2014-08-27,4.5,4.7,4.49,4.53,16000,157.5,164.5,157.15,158.55,457.142857142857,0.0,1.0
2014-08-28,4.6,4.6,4.5,4.6,3000,161.0,161.0,157.5,161.0,85.7142857142857,0.0,1.0
2014-08-29,4.68,4.7999,4.3,4.6,9200,163.8,167.9965,150.5,161.0,262.857142857143,0.0,1.0
2014-09-02,5.07,5.2,4.73,4.73,12800,177.45,182.0,165.55,165.55,365.714285714286,0.0,1.0
2014-09-03,5.17,5.2,4.95,5.19,25500,180.95,182.0,173.25,181.65,728.571428571429,0.0,1.0
2014-09-04,5.23,5.26,4.5,5.15,10900,183.05,184.1,157.5,180.25,311.428571428571,0.0,1.0
2014-09-05,5.33,5.52,5.244,5.279,23700,186.55,193.2,183.54,184.765,677.142857142857,0.0,1.0
2014-09-08,5.68,5.68,5.38,5.49,27600,198.8,198.8,188.3,192.15,788.571428571428,0.0,1.0
2014-09-09,6.0,6.25,5.71,5.78,36200,210.0,218.75,199.85,202.3,1034.28571428571,0.0,1.0
2014-09-10,5.85,6.0,5.7701,6.0,11800,204.75,210.0,201.9535,210.0,337.142857142857,0.0,1.0
2014-09-11,8.26,10.71,6.75,6.75,3697200,289.1,374.85,236.25,236.25,105634.285714286,0.0,1.0
2014-09-12,7.24,8.55,7.0201,8.53,866400,253.4,299.25,245.7035,298.55,24754.2857142857,0.0,1.0
2014-09-15,6.71,7.0,6.22,7.0,252000,234.85,245.0,217.7,245.0,7200,0.0,1.0
2014-09-16,6.68,6.8699,6.25,6.75,106300,233.8,240.4465,218.75,236.25,3037.14285714286,0.0,1.0
2014-09-17,6.36,6.68,6.28,6.48,68300,222.6,233.8,219.8,226.8,1951.42857142857,0.0,1.0
2014-09-18,6.6,6.7199,6.2401,6.35,71200,231.0,235.1965,218.4035,222.25,2034.28571428571,0.0,1.0
2014-09-19,6.24,6.6,6.24,6.57,49700,218.4,231.0,218.4,229.95,1420,0.0,1.0
2014-09-22,5.71,6.33,5.55,6.33,55600,199.85,221.55,194.25,221.55,1588.57142857143,0.0,1.0
2014-09-23,5.43,5.97,5.41,5.65,41700,190.05,208.95,189.35,197.75,1191.42857142857,0.0,1.0
2014-09-24,5.55,5.7499,5.52,5.64,23906,194.25,201.2465,193.2,197.4,683.028571428571,0.0,1.0
2014-09-25,5.5,5.7,5.5,5.56,9559,192.5,199.5,192.5,194.6,273.114285714286,0.0,1.0
2014-09-26,5.46,5.6,5.28,5.46,28636,191.1,196.0,184.8,191.1,818.171428571429,0.0,1.0
2014-09-29,5.195,5.46,5.11,5.46,27877,181.825,191.1,178.85,191.1,796.485714285714,0.0,1.0
2014-09-30,5.82,5.94,5.2701,5.34,120776,203.7,207.9,184.4535,186.9,3450.74285714286,0.0,1.0
2014-10-01,5.8,6.23,5.55,5.91,68679,203.0,218.05,194.25,206.85,1962.25714285714,0.0,1.0
2014-10-02,5.95,6.152,5.76,5.91,20623,208.25,215.32,201.6,206.85,589.228571428572,0.0,1.0
2014-10-03,6.05,6.0866,6.0,6.06,10849,211.75,213.031,210.0,212.1,309.971428571429,0.0,1.0
2014-10-06,5.91,6.23,5.75,6.11,46847,206.85,218.05,201.25,213.85,1338.48571428571,0.0,1.0
2014-10-07,6.91,8.2,6.7,7.63,588239,241.85,287.0,234.5,267.05,16806.8285714286,0.0,1.0
2014-10-08,6.5,7.3299,6.4,7.0,146133,227.5,256.5465,224.0,245.0,4175.22857142857,0.0,1.0
2014-10-09,6.04,6.95,6.01,6.5,104916,211.4,243.25,210.35,227.5,2997.6,0.0,1.0
2014-10-10,6.19,6.36,5.79,6.01,28961,216.65,222.6,202.65,210.35,827.457142857143,0.0,1.0
2014-10-13,6.0099,6.21,5.56,6.21,79796,210.3465,217.35,194.6,217.35,2279.88571428571,0.0,1.0
2014-10-14,6.07,6.5,5.6,5.94,89464,212.45,227.5,196.0,207.9,2556.11428571429,0.0,1.0
2014-10-15,6.39,6.5,5.91,6.2,93075,223.65,227.5,206.85,217.0,2659.28571428571,0.0,1.0
2014-10-16,6.21,6.5,6.14,6.4,49869,217.35,227.5,214.9,224.0,1424.82857142857,0.0,1.0
2014-10-17,6.12,6.34,5.945,6.25,90165,214.2,221.9,208.075,218.75,2576.14285714286,0.0,1.0
2014-10-20,6.41,6.41,6.25,6.27,25805,224.35,224.35,218.75,219.45,737.285714285714,0.0,1.0
2014-10-21,6.24,6.49,6.12,6.49,61180,218.4,227.15,214.2,227.15,1748,0.0,1.0
2014-10-22,6.37,6.5,6.18,6.18,63066,222.95,227.5,216.3,216.3,1801.88571428571,0.0,1.0
2014-10-23,6.03,6.5995,6.01,6.58,112927,211.05,230.9825,210.35,230.3,3226.48571428571,0.0,1.0
2014-10-24,6.1,6.23,5.91,6.15,98861,213.5,218.05,206.85,215.25,2824.6,0.0,1.0
2014-10-27,5.81,6.25,5.6701,6.25,128015,203.35,218.75,198.4535,218.75,3657.57142857143,0.0,1.0
2014-10-28,6.15,6.75,5.86,6.0,109788,215.25,236.25,205.1,210.0,3136.8,0.0,1.0
2014-10-29,5.95,6.094,5.755,6.09,173069,208.25,213.29,201.425,213.15,4944.82857142857,0.0,1.0
2014-10-30,6.11,6.2,5.7605,5.95,76379,213.85,217.0,201.6175,208.25,2182.25714285714,0.0,1.0
2014-10-31,6.04,6.5,5.84,6.05,117338,211.4,227.5,204.4,211.75,3352.51428571429,0.0,1.0
2014-11-03,6.35,6.47,6.0,6.0,74611,222.25,226.45,210.0,210.0,2131.74285714286,0.0,1.0
2014-11-04,5.95,6.35,5.8905,6.14,164382,208.25,222.25,206.1675,214.9,4696.62857142857,0.0,1.0
2014-11-05,6.28,6.4997,6.01,6.06,168022,219.8,227.4895,210.35,212.1,4800.62857142857,0.0,1.0
2014-11-06,6.18,6.42,6.0,6.22,80946,216.3,224.7,210.0,217.7,2312.74285714286,0.0,1.0
2014-11-07,6.59,6.61,6.11,6.44,183066,230.65,231.35,213.85,225.4,5230.45714285714,0.0,1.0
2014-11-10,6.58,6.85,6.37,6.85,46804,230.3,239.75,222.95,239.75,1337.25714285714,0.0,1.0
2014-11-11,6.5,6.7995,6.14,6.52,142673,227.5,237.9825,214.9,228.2,4076.37142857143,0.0,1.0
2014-11-12,6.3999,6.7699,6.25,6.5,390118,223.9965,236.9465,218.75,227.5,11146.2285714286,0.0,1.0
2014-11-13,6.18,6.7,5.9,6.5,238628,216.3,234.5,206.5,227.5,6817.94285714286,0.0,1.0
2014-11-14,5.82,6.12,5.5005,6.03,211945,203.7,214.2,192.5175,211.05,6055.57142857143,0.0,1.0
2014-11-17,5.16,5.77,5.1,5.77,100098,180.6,201.95,178.5,201.95,2859.94285714286,0.0,1.0
2014-11-18,5.19,5.4,5.1305,5.35,23129,181.65,189.0,179.5675,187.25,660.828571428572,0.0,1.0
2014-11-19,5.03,5.25,4.8205,5.14,76435,176.05,183.75,168.7175,179.9,2183.85714285714,0.0,1.0
2014-11-20,5.43,5.58,4.97,5.0,174061,190.05,195.3,173.95,175.0,4973.17142857143,0.0,1.0
2014-11-21,5.26,5.42,5.11,5.42,103662,184.1,189.7,178.85,189.7,2961.77142857143,0.0,1.0
2014-11-24,5.45,5.7,5.11,5.18,67308,190.75,199.5,178.85,181.3,1923.08571428571,0.0,1.0
2014-11-25,5.48,5.53,5.175,5.51,43636,191.8,193.55,181.125,192.85,1246.74285714286,0.0,1.0
2014-11-26,5.31,5.41,5.17,5.2,111845,185.85,189.35,180.95,182.0,3195.57142857143,0.0,1.0
2014-11-28,5.34,5.55,5.2,5.26,17255,186.9,194.25,182.0,184.1,493,0.0,1.0
2014-12-01,4.97,5.34,4.95,5.22,89191,173.95,186.9,173.25,182.7,2548.31428571429,0.0,1.0
2014-12-02,5.42,5.43,4.82,5.0,70086,189.7,190.05,168.7,175.0,2002.45714285714,0.0,1.0
2014-12-03,5.14,5.5,5.09,5.4431,41822,179.9,192.5,178.15,190.5085,1194.91428571429,0.0,1.0
2014-12-04,5.2,5.39,5.1305,5.15,43782,182.0,188.65,179.5675,180.25,1250.91428571429,0.0,1.0
2014-12-05,5.38,5.38,5.01,5.24,44332,188.3,188.3,175.35,183.4,1266.62857142857,0.0,1.0
2014-12-08,4.9,5.36,4.86,5.24,95266,171.5,187.6,170.1,183.4,2721.88571428571,0.0,1.0
2014-12-09,5.63,5.65,4.9,4.9,164703,197.05,197.75,171.5,171.5,4705.8,0.0,1.0
2014-12-10,5.54,6.13,5.5,5.77,265677,193.9,214.55,192.5,201.95,7590.77142857143,0.0,1.0
2014-12-11,5.49,6.18,5.18,5.59,73125,192.15,216.3,181.3,195.65,2089.28571428571,0.0,1.0
2014-12-12,5.7,5.91,5.3,5.44,68120,199.5,206.85,185.5,190.4,1946.28571428571,0.0,1.0
2014-12-15,5.7,5.78,5.44,5.78,27086,199.5,202.3,190.4,202.3,773.885714285714,0.0,1.0
2014-12-16,5.2,5.9,5.08,5.78,123571,182.0,206.5,177.8,202.3,3530.6,0.0,1.0
2014-12-17,5.15,5.3,5.0001,5.3,149927,180.25,185.5,175.0035,185.5,4283.62857142857,0.0,1.0
2014-12-18,5.19,5.35,5.09,5.24,30543,181.65,187.25,178.15,183.4,872.657142857143,0.0,1.0
2014-12-19,4.86,5.25,4.86,5.25,97000,170.1,183.75,170.1,183.75,2771.42857142857,0.0,1.0
2014-12-22,5.1,5.2,4.83,4.83,21455,178.5,182.0,169.05,169.05,613,0.0,1.0
2014-12-23,5.09,5.25,5.0,5.05,35013,178.15,183.75,175.0,176.75,1000.37142857143,0.0,1.0
2014-12-24,5.1,5.14,5.015,5.015,5026,178.5,179.9,175.525,175.525,143.6,0.0,1.0
2014-12-26,5.12,5.1399,5.02,5.1399,13359,179.2,179.8965,175.7,179.8965,381.685714285714,0.0,1.0
2014-12-29,4.93,5.13,4.69,5.12,63862,172.55,179.55,164.15,179.2,1824.62857142857,0.0,1.0
2014-12-30,5.0,5.0,4.69,4.85,8773,175.0,175.0,164.15,169.75,250.657142857143,0.0,1.0
2014-12-31,4.93,5.0,4.72,4.9,25419,172.55,175.0,165.2,171.5,726.257142857143,0.0,1.0
2015-01-02,4.9528,4.99,4.8,4.8,5900,173.348,174.65,168.0,168.0,168.571428571429,0.0,1.0
2015-01-05,4.79,5.01,4.78,4.99,13685,167.65,175.35,167.3,174.65,391,0.0,1.0
2015-01-06,4.9,4.96,4.76,4.96,9202,171.5,173.6,166.6,173.6,262.914285714286,0.0,1.0
2015-01-07,4.79,4.81,4.71,4.8,22810,167.65,168.35,164.85,168.0,651.714285714286,0.0,1.0
2015-01-08,4.73,4.82,4.7,4.82,23310,165.55,168.7,164.5,168.7,666,0.0,1.0
2015-01-09,4.52,4.71,4.52,4.67,21675,158.2,164.85,158.2,163.45,619.285714285714,0.0,1.0
2015-01-12,4.42,4.612,4.38,4.52,41995,154.7,161.42,153.3,158.2,1199.85714285714,0.0,1.0
2015-01-13,4.352,4.5,4.27,4.46,10436,152.32,157.5,149.45,156.1,298.171428571429,0.0,1.0
2015-01-14,4.26,4.3716,4.21,4.3716,21490,149.1,153.006,147.35,153.006,614,0.0,1.0
2015-01-15,4.39,4.415,4.26,4.28,18134,153.65,154.525,149.1,149.8,518.114285714286,0.0,1.0
2015-01-16,4.4127,4.5205,4.38,4.4101,30594,154.4445,158.2175,153.3,154.3535,874.114285714286,0.0,1.0
2015-01-20,4.458,4.5,4.44,4.45,207608,156.03,157.5,155.4,155.75,5931.65714285714,0.0,1.0
2015-01-21,4.29,4.42,4.29,4.42,8519,150.15,154.7,150.15,154.7,243.4,0.0,1.0
2015-01-22,4.36,4.43,4.11,4.29,46683,152.6,155.05,143.85,150.15,1333.8,0.0,1.0
2015-01-23,4.47,4.5,4.26,4.33,4083,156.45,157.5,149.1,151.55,116.657142857143,0.0,1.0
2015-01-26,4.7,4.7,4.33,4.4,7445,164.5,164.5,151.55,154.0,212.714285714286,0.0,1.0
2015-01-27,4.47,4.67,4.41,4.67,19714,156.45,163.45,154.35,163.45,563.257142857143,0.0,1.0
2015-01-28,4.53,4.7399,4.44,4.4401,28480,158.55,165.8965,155.4,155.4035,813.714285714286,0.0,1.0
2015-01-29,4.44,4.53,4.4,4.53,23946,155.4,158.55,154.0,158.55,684.171428571429,0.0,1.0
2015-01-30,4.4,4.496,4.4,4.45,8227,154.0,157.36,154.0,155.75,235.057142857143,0.0,1.0
2015-02-02,4.4599,4.54,4.4,4.45,11650,156.0965,158.9,154.0,155.75,332.857142857143,0.0,1.0
2015-02-03,4.5,4.525,4.3601,4.4899,9076,157.5,158.375,152.6035,157.1465,259.314285714286,0.0,1.0
2015-02-04,4.37,4.5,4.35,4.5,14473,152.95,157.5,152.25,157.5,413.514285714286,0.0,1.0
2015-02-05,4.47,4.48,4.39,4.39,17757,156.45,156.8,153.65,153.65,507.342857142857,0.0,1.0
2015-02-06,4.22,4.48,4.2102,4.45,21414,147.7,156.8,147.357,155.75,611.828571428571,0.0,1.0
2015-02-09,4.36,4.3882,4.235,4.3224,12170,152.6,153.587,148.225,151.284,347.714285714286,0.0,1.0
2015-02-10,4.25,4.34,4.25,4.2601,8462,148.75,151.9,148.75,149.1035,241.771428571429,0.0,1.0
2015-02-11,4.13,4.2399,3.95,4.22,376977,144.55,148.3965,138.25,147.7,10770.7714285714,0.0,1.0
2015-02-12,4.16,4.25,3.95,4.1,170855,145.6,148.75,138.25,143.5,4881.57142857143,0.0,1.0
2015-02-13,4.6042,4.6899,4.23,4.23,80364,161.147,164.1465,148.05,148.05,2296.11428571429,0.0,1.0
2015-02-17,4.67,4.75,4.51,4.65,28858,163.45,166.25,157.85,162.75,824.514285714286,0.0,1.0
2015-02-18,4.68,4.71,4.58,4.58,10184,163.8,164.85,160.3,160.3,290.971428571429,0.0,1.0
2015-02-19,4.9,4.94,4.6999,4.72,17671,171.5,172.9,164.4965,165.2,504.885714285714,0.0,1.0
2015-02-20,4.68,4.9,4.68,4.8899,12235,163.8,171.5,163.8,171.1465,349.571428571428,0.0,1.0
2015-02-23,4.4901,4.7,4.46,4.6,18185,157.1535,164.5,156.1,161.0,519.571428571429,0.0,1.0
2015-02-24,4.4395,4.66,4.42,4.47,644,155.3825,163.1,154.7,156.45,18.4,0.0,1.0
2015-02-25,4.4,4.4385,4.4,4.4385,1553,154.0,155.3475,154.0,155.3475,44.3714285714286,0.0,1.0
2015-02-26,4.35,4.95,4.35,4.53,9400,152.25,173.25,152.25,158.55,268.571428571429,0.0,1.0
2015-02-27,4.48,4.58,4.4045,4.4045,1803,156.8,160.3,154.1575,154.1575,51.5142857142857,0.0,1.0
2015-03-02,4.64,4.68,4.525,4.53,8251,162.4,163.8,158.375,158.55,235.742857142857,0.0,1.0
2015-03-03,4.6,4.6899,4.55,4.65,10626,161.0,164.1465,159.25,162.75,303.6,0.0,1.0
2015-03-04,4.6899,4.69,4.6,4.6,7960,164.1465,164.15,161.0,161.0,227.428571428571,0.0,1.0
2015-03-05,4.86,5.0,4.7,4.7,40097,170.1,175.0,164.5,164.5,1145.62857142857,0.0,1.0
2015-03-06,5.0501,5.21,4.91,5.0,30085,176.7535,182.35,171.85,175.0,859.571428571428,0.0,1.0
2015-03-09,5.37,5.75,5.12,5.12,48172,187.95,201.25,179.2,179.2,1376.34285714286,0.0,1.0
2015-03-10,5.5,5.75,5.43,5.65,21008,192.5,201.25,190.05,197.75,600.228571428571,0.0,1.0
2015-03-11,5.41,5.73,5.32,5.6323,22126,189.35,200.55,186.2,197.1305,632.171428571429,0.0,1.0
2015-03-12,5.14,5.45,5.0529,5.45,23957,179.9,190.75,176.8515,190.75,684.485714285714,0.0,1.0
2015-03-13,5.27,5.58,5.05,5.05,30570,184.45,195.3,176.75,176.75,873.428571428571,0.0,1.0
2015-03-16,5.4699,5.65,5.23,5.58,2569,191.4465,197.75,183.05,195.3,73.4,0.0,1.0
2015-03-17,5.2,5.48,5.18,5.26,25571,182.0,191.8,181.3,184.1,730.6,0.0,1.0
2015-03-18,5.36,5.47,5.25,5.3,7122,187.6,191.45,183.75,185.5,203.485714285714,0.0,1.0
2015-03-19,5.15,5.44,5.15,5.44,44670,180.25,190.4,180.25,190.4,1276.28571428571,0.0,1.0
2015-03-20,5.13,5.3899,5.1201,5.2,5307,179.55,188.6465,179.2035,182.0,151.628571428571,0.0,1.0
2015-03-23,5.07,5.28,5.07,5.13,7233,177.45,184.8,177.45,179.55,206.657142857143,0.0,1.0
2015-03-24,5.17,5.25,5.08,5.08,6822,180.95,183.75,177.8,177.8,194.914285714286,0.0,1.0
2015-03-25,5.2099,5.2099,5.05,5.05,7646,182.3465,182.3465,176.75,176.75,218.457142857143,0.0,1.0
2015-03-26,5.22,5.22,5.05,5.1,14271,182.7,182.7,176.75,178.5,407.742857142857,0.0,1.0
2015-03-27,5.04,5.2,5.04,5.19,9982,176.4,182.0,176.4,181.65,285.2,0.0,1.0
2015-03-30,4.9899,5.09,4.82,5.0176,9249,174.6465,178.15,168.7,175.616,264.257142857143,0.0,1.0
2015-03-31,4.82,5.05,4.8101,4.851,14740,168.7,176.75,168.3535,169.785,421.142857142857,0.0,1.0
2015-04-01,5.0082,5.04,4.82,4.9999,20448,175.287,176.4,168.7,174.9965,584.228571428572,0.0,1.0
2015-04-02,5.1,5.1,4.8128,4.8128,4096,178.5,178.5,168.448,168.448,117.028571428571,0.0,1.0
2015-04-06,5.04,5.2,4.99,4.99,6671,176.4,182.0,174.65,174.65,190.6,0.0,1.0
2015-04-07,5.01,5.18,5.0,5.0,7058,175.35,181.3,175.0,175.0,201.657142857143,0.0,1.0
2015-04-08,5.06,5.2,5.032,5.2,8247,177.1,182.0,176.12,182.0,235.628571428571,0.0,1.0
2015-04-09,5.19,5.61,5.07,5.4,30284,181.65,196.35,177.45,189.0,865.257142857143,0.0,1.0
2015-04-10,5.1,5.1901,5.099,5.1901,7906,178.5,181.6535,178.465,181.6535,225.885714285714,0.0,1.0
2015-04-13,5.0,5.2164,4.88,4.966,10041,175.0,182.574,170.8,173.81,286.885714285714,0.0,1.0
2015-04-14,5.13,5.317,5.0,5.07,24684,179.55,186.095,175.0,177.45,705.257142857143,0.0,1.0
2015-04-15,5.29,5.31,5.1,5.14,12665,185.15,185.85,178.5,179.9,361.857142857143,0.0,1.0
2015-04-16,5.193,5.4,5.17,5.34,5031,181.755,189.0,180.95,186.9,143.742857142857,0.0,1.0
2015-04-17,5.2899,5.29,5.1501,5.286,3868,185.1465,185.15,180.2535,185.01,110.514285714286,0.0,1.0
2015-04-20,5.15,5.2799,5.06,5.21,6122,180.25,184.7965,177.1,182.35,174.914285714286,0.0,1.0
2015-04-21,5.04,5.21,4.97,5.0701,13204,176.4,182.35,173.95,177.4535,377.257142857143,0.0,1.0
2015-04-22,5.1785,5.1785,4.9999,5.0,10819,181.2475,181.2475,174.9965,175.0,309.114285714286,0.0,1.0
2015-04-23,5.06,5.15,5.03,5.13,5038,177.1,180.25,176.05,179.55,143.942857142857,0.0,1.0
2015-04-24,4.97,5.01,4.96,5.01,8059,173.95,175.35,173.6,175.35,230.257142857143,0.0,1.0
2015-04-27,4.89,5.1267,4.89,5.02,7140,171.15,179.4345,171.15,175.7,204,0.0,1.0
2015-04-28,5.3176,5.45,5.01,5.1377,21998,186.116,190.75,175.35,179.8195,628.514285714286,0.0,1.0
2015-04-29,5.34,5.39,5.11,5.31,8383,186.9,188.65,178.85,185.85,239.514285714286,0.0,1.0
2015-04-30,5.11,5.243,5.1,5.17,10681,178.85,183.505,178.5,180.95,305.171428571429,0.0,1.0
2015-05-01,5.4392,5.51,5.1,5.12,22240,190.372,192.85,178.5,179.2,635.428571428571,0.0,1.0
2015-05-04,5.5945,5.74,5.16,5.46,24510,195.8075,200.9,180.6,191.1,700.285714285714,0.0,1.0
2015-05-05,6.27,7.09,5.88,6.65,474354,219.45,248.15,205.8,232.75,13552.9714285714,0.0,1.0
2015-05-06,5.8,6.66,5.8,6.5,265563,203.0,233.1,203.0,227.5,7587.51428571429,0.0,1.0
2015-05-07,6.55,6.59,5.66,5.78,167713,229.25,230.65,198.1,202.3,4791.8,0.0,1.0
2015-05-08,6.68,7.17,6.37,6.56,110423,233.8,250.95,222.95,229.6,3154.94285714286,0.0,1.0
2015-05-11,6.35,6.92,6.35,6.87,80824,222.25,242.2,222.25,240.45,2309.25714285714,0.0,1.0
2015-05-12,6.39,6.55,6.28,6.4918,85021,223.65,229.25,219.8,227.213,2429.17142857143,0.0,1.0
2015-05-13,6.34,6.47,6.293,6.47,19113,221.9,226.45,220.255,226.45,546.085714285714,0.0,1.0
2015-05-14,6.38,6.44,6.22,6.4,24939,223.3,225.4,217.7,224.0,712.542857142857,0.0,1.0
2015-05-15,6.1,6.65,6.05,6.25,36737,213.5,232.75,211.75,218.75,1049.62857142857,0.0,1.0
2015-05-18,6.3,6.37,6.13,6.24,19062,220.5,222.95,214.55,218.4,544.628571428571,0.0,1.0
2015-05-19,6.0399,6.35,5.95,6.35,41013,211.3965,222.25,208.25,222.25,1171.8,0.0,1.0
2015-05-20,6.0,6.29,5.95,6.1899,8840,210.0,220.15,208.25,216.6465,252.571428571429,0.0,1.0
2015-05-21,6.3,6.344,5.99,5.99,21664,220.5,222.04,209.65,209.65,618.971428571429,0.0,1.0
2015-05-22,6.195,6.35,6.0501,6.29,50342,216.825,222.25,211.7535,220.15,1438.34285714286,0.0,1.0
2015-05-26,6.38,6.4097,6.1,6.13,23813,223.3,224.3395,213.5,214.55,680.371428571429,0.0,1.0
2015-05-27,6.6,6.705,6.3,6.37,43747,231.0,234.675,220.5,222.95,1249.91428571429,0.0,1.0
2015-05-28,6.5,6.6,6.38,6.6,21348,227.5,231.0,223.3,231.0,609.942857142857,0.0,1.0
2015-05-29,6.43,6.6,6.4,6.57,22457,225.05,231.0,224.0,229.95,641.628571428571,0.0,1.0
2015-06-01,6.97,7.29,6.38,6.41,76535,243.95,255.15,223.3,224.35,2186.71428571429,0.0,1.0
2015-06-02,6.71,6.98,6.561,6.98,29215,234.85,244.3,229.635,244.3,834.714285714286,0.0,1.0
2015-06-03,7.05,7.19,6.7,6.8,30257,246.75,251.65,234.5,238.0,864.485714285714,0.0,1.0
2015-06-04,7.09,7.28,6.97,7.08,59962,248.15,254.8,243.95,247.8,1713.2,0.0,1.0
2015-06-05,7.11,7.4499,6.9999,7.16,75070,248.85,260.7465,244.9965,250.6,2144.85714285714,0.0,1.0
2015-06-08,7.12,7.21,6.701,7.21,55920,249.2,252.35,234.535,252.35,1597.71428571429,0.0,1.0
2015-06-09,6.85,7.13,6.831,7.13,38864,239.75,249.55,239.085,249.55,1110.4,0.0,1.0
2015-06-10,6.93,7.1899,6.82,6.82,29546,242.55,251.6465,238.7,238.7,844.171428571429,0.0,1.0
2015-06-11,6.98,7.09,6.73,7.0,51283,244.3,248.15,235.55,245.0,1465.22857142857,0.0,1.0
2015-06-12,7.01,7.09,6.9275,6.98,12103,245.35,248.15,242.4625,244.3,345.8,0.0,1.0
2015-06-15,7.08,7.1,6.99,7.1,29557,247.8,248.5,244.65,248.5,844.485714285714,0.0,1.0
2015-06-16,7.24,7.25,7.01,7.05,50643,253.4,253.75,245.35,246.75,1446.94285714286,0.0,1.0
2015-06-17,7.42,7.46,7.06,7.25,90371,259.7,261.1,247.1,253.75,2582.02857142857,0.0,1.0
2015-06-18,7.35,7.4604,7.215,7.34,77878,257.25,261.114,252.525,256.9,2225.08571428571,0.0,1.0
2015-06-19,7.35,7.44,7.25,7.39,69042,257.25,260.4,253.75,258.65,1972.62857142857,0.0,1.0
2015-06-22,7.36,7.405,7.23,7.35,45517,257.6,259.175,253.05,257.25,1300.48571428571,0.0,1.0
2015-06-23,7.27,7.36,7.188,7.36,81643,254.45,257.6,251.58,257.6,2332.65714285714,0.0,1.0
2015-06-24,7.62,7.72,7.3,7.3,89835,266.7,270.2,255.5,255.5,2566.71428571429,0.0,1.0
2015-06-25,8.24,8.25,7.7,7.75,144487,288.4,288.75,269.5,271.25,4128.2,0.0,1.0
2015-06-26,8.75,8.82,8.1,8.35,176720,306.25,308.7,283.5,292.25,5049.14285714286,0.0,1.0
2015-06-29,8.05,8.6949,8.03,8.57,103098,281.75,304.3215,281.05,299.95,2945.65714285714,0.0,1.0
2015-06-30,8.74,8.75,8.065,8.1,106564,305.9,306.25,282.275,283.5,3044.68571428571,0.0,1.0
2015-07-01,9.97,10.072,8.75,8.75,336675,348.95,352.52,306.25,306.25,9619.28571428572,0.0,1.0
2015-07-02,10.23,10.44,9.98,9.98,287584,358.05,365.4,349.3,349.3,8216.68571428571,0.0,1.0
2015-07-06,10.51,10.59,9.94,10.42,184144,367.85,370.65,347.9,364.7,5261.25714285714,0.0,1.0
2015-07-07,10.74,10.99,10.5,10.5,202934,375.9,384.65,367.5,367.5,5798.11428571429,0.0,1.0
2015-07-08,9.78,10.8,9.53,10.75,288499,342.3,378.0,333.55,376.25,8242.82857142857,0.0,1.0
2015-07-09,10.01,10.55,9.76,10.01,93727,350.35,369.25,341.6,350.35,2677.91428571429,0.0,1.0
2015-07-10,9.75,10.3488,9.62,10.08,94587,341.25,362.208,336.7,352.8,2702.48571428571,0.0,1.0
2015-07-13,10.01,10.19,9.65,9.71,93272,350.35,356.65,337.75,339.85,2664.91428571429,0.0,1.0
2015-07-14,10.57,10.93,9.5701,10.1,117271,369.95,382.55,334.9535,353.5,3350.6,0.0,1.0
2015-07-15,10.56,11.25,10.4001,10.94,169167,369.6,393.75,364.0035,382.9,4833.34285714286,0.0,1.0
2015-07-16,11.09,11.2,10.59,10.74,123156,388.15,392.0,370.65,375.9,3518.74285714286,0.0,1.0
2015-07-17,11.5,11.63,10.9253,11.25,123546,402.5,407.05,382.3855,393.75,3529.88571428571,0.0,1.0
2015-07-20,10.7,11.51,10.62,11.45,109003,374.5,402.85,371.7,400.75,3114.37142857143,0.0,1.0
2015-07-21,10.92,11.062,10.75,10.76,71924,382.2,387.17,376.25,376.6,2054.97142857143,0.0,1.0
2015-07-22,9.97,11.27,9.88,11.02,122304,348.95,394.45,345.8,385.7,3494.4,0.0,1.0
2015-07-23,10.36,10.5,9.67,9.9,60355,362.6,367.5,338.45,346.5,1724.42857142857,0.0,1.0
2015-07-24,10.1,10.5399,9.6601,10.23,119132,353.5,368.8965,338.1035,358.05,3403.77142857143,0.0,1.0
2015-07-27,9.24,9.9,9.09,9.9,86311,323.4,346.5,318.15,346.5,2466.02857142857,0.0,1.0
2015-07-28,8.81,9.02,8.48,9.01,114782,308.35,315.7,296.8,315.35,3279.48571428571,0.0,1.0
2015-07-29,9.74,9.84,8.65,8.66,78024,340.9,344.4,302.75,303.1,2229.25714285714,0.0,1.0
2015-07-30,9.65,10.05,9.07,9.66,27340,337.75,351.75,317.45,338.1,781.142857142857,0.0,1.0
2015-07-31,9.51,9.6,9.1301,9.33,26369,332.85,336.0,319.5535,326.55,753.4,0.0,1.0
2015-08-03,9.26,9.53,8.78,9.53,41384,324.1,333.55,307.3,333.55,1182.4,0.0,1.0
2015-08-04,9.38,9.48,8.92,9.32,40831,328.3,331.8,312.2,326.2,1166.6,0.0,1.0
2015-08-05,13.39,13.64,10.7401,11.06,681176,468.65,477.4,375.9035,387.1,19462.1714285714,0.0,1.0
2015-08-06,13.92,14.25,13.06,13.63,304812,487.2,498.75,457.1,477.05,8708.91428571429,0.0,1.0
2015-08-07,14.15,15.18,13.74,14.27,355155,495.25,531.299999999999,480.9,499.45,10147.2857142857,0.0,1.0
2015-08-10,13.94,15.25,13.5,14.25,318129,487.9,533.75,472.5,498.75,9089.4,0.0,1.0
2015-08-11,13.45,14.67,13.1,13.98,190146,470.75,513.449999999999,458.5,489.3,5432.74285714286,0.0,1.0
2015-08-12,13.29,13.8399,12.68,13.53,226322,465.15,484.3965,443.8,473.55,6466.34285714286,0.0,1.0
2015-08-13,13.71,13.787,13.1663,13.21,206935,479.85,482.545,460.8205,462.35,5912.42857142857,0.0,1.0
2015-08-14,19.18,19.2,13.85,13.9,1265105,671.299999999999,671.999999999999,484.75,486.5,36145.8571428572,0.0,1.0
2015-08-17,16.35,19.0,14.91,18.8,1325005,572.25,664.999999999999,521.85,657.999999999999,37857.2857142857,0.0,1.0
2015-08-18,15.31,16.31,15.26,16.3,242587,535.85,570.849999999999,534.099999999999,570.5,6931.05714285714,0.0,1.0
2015-08-19,16.73,17.89,15.43,15.76,1620526,585.549999999999,626.149999999999,540.049999999999,551.599999999999,46300.7428571429,0.0,1.0
2015-08-20,17.13,18.115,16.571,17.45,884884,599.549999999999,634.024999999999,579.985,610.749999999999,25282.4,0.0,1.0
2015-08-21,15.8,17.23,15.6032,17.14,420255,553.0,603.049999999999,546.112,599.899999999999,12007.2857142857,0.0,1.0
2015-08-24,15.73,16.538,14.07,15.37,542438,550.549999999999,578.829999999999,492.45,537.949999999999,15498.2285714286,0.0,1.0
2015-08-25,16.75,17.25,15.85,16.77,650815,586.249999999999,603.749999999999,554.749999999999,586.949999999999,18594.7142857143,0.0,1.0
2015-08-26,18.6,18.8799,16.78,16.78,1158991,650.999999999999,660.796499999999,587.299999999999,587.299999999999,33114.0285714286,0.0,1.0
2015-08-27,19.57,22.4677,18.6001,20.0,1887384,684.949999999999,786.369499999999,651.003499999999,699.999999999999,53925.2571428572,0.0,1.0
2015-08-28,22.0,22.5,19.57,20.01,1155808,769.999999999999,787.499999999999,684.949999999999,700.349999999999,33023.0857142858,0.0,1.0
2015-08-31,21.9,23.65,20.0,20.41,1174427,766.499999999999,827.749999999999,699.999999999999,714.349999999999,33555.0571428572,0.0,1.0
2015-09-01,22.36,23.5,20.25,20.5,948352,782.599999999999,822.499999999999,708.749999999999,717.499999999999,27095.7714285715,0.0,1.0
2015-09-02,24.78,25.763,22.95,23.7,1213831,867.299999999999,901.704999999999,803.249999999999,829.499999999999,34680.8857142858,0.0,1.0
2015-09-03,23.89,27.27,23.5,25.9,1160095,836.149999999999,954.449999999999,822.499999999999,906.499999999999,33145.5714285715,0.0,1.0
2015-09-04,25.77,25.77,23.11,23.33,551881,901.949999999999,901.949999999999,808.849999999999,816.549999999999,15768.0285714286,0.0,1.0
2015-09-08,26.65,28.75,26.29,26.3,1753123,932.749999999999,1006.25,920.149999999999,920.499999999999,50089.2285714286,0.0,1.0
2015-09-09,27.84,29.2,27.25,28.28,1034978,974.399999999999,1022.0,953.749999999999,989.799999999999,29570.8,0.0,1.0
2015-09-10,23.0,29.17,22.86,27.98,1791656,804.999999999999,1020.95,800.099999999999,979.299999999999,51190.1714285715,0.0,1.0
2015-09-11,16.43,18.0,16.0783,17.48,5872700,575.049999999999,629.999999999999,562.740499999999,611.799999999999,167791.428571429,0.0,1.0
2015-09-14,16.41,17.32,16.1,16.5,1205704,574.349999999999,606.199999999999,563.5,577.499999999999,34448.6857142858,0.0,1.0
2015-09-15,13.94,16.71,13.83,16.41,1563922,487.9,584.849999999999,484.05,574.349999999999,44683.4857142857,0.0,1.0
2015-09-16,15.94,16.73,13.77,14.31,3158276,557.899999999999,585.549999999999,481.95,500.85,90236.4571428573,0.0,1.0
2015-09-17,15.08,16.38,14.7,16.3,1388406,527.799999999999,573.299999999999,514.5,570.5,39668.7428571429,0.0,1.0
2015-09-18,14.62,15.44,14.41,14.81,889243,511.699999999999,540.4,504.35,518.35,25406.9428571429,0.0,1.0
2015-09-21,13.2,15.1,13.01,15.03,920630,462.0,528.5,455.35,526.049999999999,26303.7142857143,0.0,1.0
2015-09-22,13.46,13.9479,12.88,13.0,613003,471.1,488.1765,450.8,455.0,17514.3714285714,0.0,1.0
2015-09-23,11.97,13.44,11.85,13.22,1038029,418.95,470.4,414.75,462.7,29657.9714285714,0.0,1.0
2015-09-24,11.33,12.09,10.89,11.64,1152288,396.55,423.15,381.15,407.4,32922.5142857143,0.0,1.0
2015-09-25,11.55,12.84,11.33,11.78,1256933,404.25,449.4,396.55,412.3,35912.3714285714,0.0,1.0
2015-09-28,11.21,11.45,10.3496,11.31,716871,392.35,400.75,362.236,395.85,20482.0285714286,0.0,1.0
2015-09-29,10.84,11.74,10.6501,11.21,444792,379.4,410.9,372.7535,392.35,12708.3428571429,0.0,1.0
2015-09-30,11.81,11.84,10.7,11.02,644877,413.35,414.4,374.5,385.7,18425.0571428571,0.0,1.0
2015-10-01,11.93,12.16,11.0329,11.54,1033777,417.55,425.6,386.1515,403.9,29536.4857142857,0.0,1.0
2015-10-02,11.71,11.84,11.25,11.64,375608,409.85,414.4,393.75,407.4,10731.6571428571,0.0,1.0
2015-10-05,13.24,13.4,11.73,11.73,715525,463.4,469.0,410.55,410.55,20443.5714285714,0.0,1.0
2015-10-06,12.56,13.55,12.16,13.12,385984,439.6,474.25,425.6,459.2,11028.1142857143,0.0,1.0
2015-10-07,13.3,13.51,12.46,12.67,374588,465.5,472.85,436.1,443.45,10702.5142857143,0.0,1.0
2015-10-08,13.75,13.95,12.7501,13.04,343834,481.25,488.249999999999,446.2535,456.4,9823.82857142857,0.0,1.0
2015-10-09,14.08,14.558,13.42,13.66,401632,492.8,509.53,469.7,478.1,11475.2,0.0,1.0
2015-10-12,14.11,14.509,13.67,14.05,269772,493.85,507.815,478.45,491.75,7707.77142857143,0.0,1.0
2015-10-13,13.63,14.1099,13.14,13.93,223596,477.05,493.8465,459.9,487.55,6388.45714285714,0.0,1.0
2015-10-14,13.99,14.0,13.23,13.52,173297,489.65,490.0,463.05,473.2,4951.34285714286,0.0,1.0
2015-10-15,13.52,13.98,13.23,13.98,152454,473.2,489.3,463.05,489.3,4355.82857142857,0.0,1.0
2015-10-16,14.25,14.3616,13.35,13.46,231611,498.75,502.655999999999,467.25,471.1,6617.45714285714,0.0,1.0
2015-10-19,14.3,14.88,13.78,14.26,265811,500.5,520.799999999999,482.299999999999,499.1,7594.6,0.0,1.0
2015-10-20,14.53,14.8,14.24,14.33,314859,508.549999999999,518.0,498.4,501.55,8995.97142857145,0.0,1.0
2015-10-21,14.06,14.7099,14.0,14.64,297625,492.1,514.8465,490.0,512.4,8503.57142857143,0.0,1.0
2015-10-22,15.09,15.34,14.0501,14.07,398338,528.15,536.9,491.7535,492.45,11381.0857142857,0.0,1.0
2015-10-23,15.85,15.99,14.8,15.2,436584,554.749999999999,559.65,518.0,531.999999999999,12473.8285714286,0.0,1.0
2015-10-26,15.91,16.0,15.21,15.99,210493,556.849999999999,559.999999999999,532.35,559.65,6014.08571428572,0.0,1.0
2015-10-27,15.31,15.83,15.225,15.73,227330,535.85,554.049999999999,532.874999999999,550.549999999999,6495.14285714286,0.0,1.0
2015-10-28,16.3,16.32,15.3201,15.43,246992,570.5,571.199999999999,536.2035,540.049999999999,7056.91428571429,0.0,1.0
2015-10-29,15.9,16.33,15.7201,16.17,212067,556.5,571.549999999999,550.2035,565.949999999999,6059.05714285714,0.0,1.0
2015-10-30,16.2,16.282,15.85,16.07,140008,566.999999999999,569.869999999999,554.749999999999,562.449999999999,4000.22857142858,0.0,1.0
2015-11-02,16.21,16.4501,16.01,16.2,192065,567.349999999999,575.753499999999,560.35,566.999999999999,5487.57142857144,0.0,1.0
2015-11-03,14.6,16.65,14.47,16.2,848222,510.999999999999,582.749999999999,506.45,566.999999999999,24234.9142857143,0.0,1.0
2015-11-04,20.0,20.0,16.75,17.45,3543548,699.999999999999,699.999999999999,586.249999999999,610.749999999999,101244.228571429,0.0,1.0
2015-11-05,15.61,18.9599,14.5949,18.8,2192036,546.349999999999,663.596499999999,510.8215,657.999999999999,62629.6000000001,0.0,1.0
2015-11-06,16.29,16.9395,15.16,16.38,766537,570.149999999999,592.882499999999,530.599999999999,573.299999999999,21901.0571428572,0.0,1.0
2015-11-09,16.09,16.27,15.65,16.27,280323,563.149999999999,569.449999999999,547.75,569.449999999999,8009.22857142859,0.0,1.0
2015-11-10,15.4,16.159,15.25,15.98,264098,539.0,565.564999999999,533.75,559.299999999999,7545.65714285714,0.0,1.0
2015-11-11,14.1,15.5852,13.25,15.35,581276,493.5,545.482,463.75,537.249999999999,16607.8857142857,0.0,1.0
2015-11-12,13.32,14.07,13.11,13.95,345676,466.2,492.45,458.85,488.249999999999,9876.45714285714,0.0,1.0
2015-11-13,14.74,15.13,13.18,13.18,316018,515.9,529.549999999999,461.3,461.3,9029.08571428571,0.0,1.0
2015-11-16,14.71,15.01,14.1282,14.58,108551,514.85,525.349999999999,494.487,510.299999999999,3101.45714285714,0.0,1.0
2015-11-17,14.09,14.7,13.86,14.7,155042,493.15,514.5,485.1,514.5,4429.77142857143,0.0,1.0
2015-11-18,14.76,14.95,14.1,14.1,268909,516.599999999999,523.249999999999,493.5,493.5,7683.1142857143,0.0,1.0
2015-11-19,14.52,14.7677,14.2,14.65,121130,508.2,516.869499999999,496.999999999999,512.75,3460.85714285714,0.0,1.0
2015-11-20,14.67,14.9,14.25,14.63,160143,513.449999999999,521.5,498.75,512.049999999999,4575.51428571429,0.0,1.0
2015-11-23,15.02,15.309,14.18,14.55,215742,525.699999999999,535.814999999999,496.299999999999,509.25,6164.05714285715,0.0,1.0
2015-11-24,15.99,16.18,14.85,15.02,201481,559.65,566.299999999999,519.75,525.699999999999,5756.6,0.0,1.0
2015-11-25,15.6,16.15,15.54,16.15,187859,545.999999999999,565.249999999999,543.899999999999,565.249999999999,5367.40000000001,0.0,1.0
2015-11-27,15.43,15.95,15.054,15.68,77483,540.049999999999,558.249999999999,526.89,548.799999999999,2213.8,0.0,1.0
2015-11-30,16.01,16.12,15.36,15.43,154315,560.35,564.199999999999,537.599999999999,540.049999999999,4409,0.0,1.0
2015-12-01,15.78,16.2,15.7,16.15,96350,552.299999999999,566.999999999999,549.499999999999,565.249999999999,2752.85714285715,0.0,1.0
2015-12-02,15.6,15.99,15.56,15.87,127057,545.999999999999,559.65,544.599999999999,555.449999999999,3630.20000000001,0.0,1.0
2015-12-03,14.89,15.74,14.61,15.53,110085,521.15,550.9,511.35,543.549999999999,3145.28571428571,0.0,1.0
2015-12-04,15.03,15.1945,14.77,14.77,129297,526.049999999999,531.807499999999,516.949999999999,516.949999999999,3694.20000000001,0.0,1.0
2015-12-07,13.37,14.9744,13.3,14.95,418781,467.95,524.103999999999,465.5,523.249999999999,11965.1714285714,0.0,1.0
2015-12-08,13.88,14.17,13.24,13.32,198111,485.8,495.95,463.4,466.2,5660.31428571429,0.0,1.0
2015-12-09,12.93,14.0799,12.66,13.67,371400,452.55,492.7965,443.1,478.45,10611.4285714286,0.0,1.0
2015-12-10,13.85,13.85,12.95,12.97,181868,484.75,484.75,453.25,453.95,5196.22857142857,0.0,1.0
2015-12-11,12.99,13.71,12.8004,13.71,227608,454.65,479.85,448.014,479.85,6503.08571428571,0.0,1.0
2015-12-14,13.77,13.99,12.9,12.99,293084,481.95,489.65,451.5,454.65,8373.82857142857,0.0,1.0
2015-12-15,14.36,14.54,13.46,13.75,297033,502.6,508.899999999999,471.1,481.25,8486.65714285714,0.0,1.0
2015-12-16,14.47,14.722,14.03,14.49,291876,506.45,515.27,491.049999999999,507.15,8339.31428571429,0.0,1.0
2015-12-17,14.37,14.625,14.3112,14.5,146894,502.949999999999,511.875,500.891999999999,507.5,4196.97142857144,0.0,1.0
2015-12-18,14.46,14.8897,14.127,14.59,355669,506.1,521.1395,494.445,510.65,10161.9714285714,0.0,1.0
2015-12-21,13.9,14.45,13.41,14.0,190146,486.5,505.749999999999,469.35,490.0,5432.74285714286,0.0,1.0
2015-12-22,13.99,14.18,13.8,14.01,118178,489.65,496.299999999999,483.0,490.35,3376.51428571429,0.0,1.0
2015-12-23,14.02,14.33,13.84,14.0,104846,490.7,501.55,484.4,490.0,2995.6,0.0,1.0
2015-12-24,14.7,14.89,13.85,14.07,139791,514.5,521.15,484.75,492.45,3994.02857142857,0.0,1.0
2015-12-28,14.04,14.81,13.96,14.7,146464,491.4,518.35,488.6,514.5,4184.68571428571,0.0,1.0
2015-12-29,13.88,14.21,13.75,14.08,111787,485.8,497.35,481.25,492.8,3193.91428571429,0.0,1.0
2015-12-30,14.01,14.2,13.8001,13.98,132974,490.35,496.999999999999,483.0035,489.3,3799.25714285714,0.0,1.0
2015-12-31,13.75,14.2,13.7,14.0,102866,481.25,496.999999999999,479.5,490.0,2939.02857142857,0.0,1.0
2016-01-04,13.35,13.72,13.02,13.55,251315,467.25,480.2,455.7,474.25,7180.42857142857,0.0,1.0
2016-01-05,13.3,13.558,13.06,13.35,126024,465.5,474.53,457.1,467.25,3600.68571428571,0.0,1.0
2016-01-06,13.11,13.24,13.02,13.06,194138,458.85,463.4,455.7,457.1,5546.8,0.0,1.0
2016-01-07,12.1,13.2993,12.0,12.9,299317,423.5,465.4755,420.0,451.5,8551.91428571429,0.0,1.0
2016-01-08,12.85,12.89,12.2,12.26,207831,449.75,451.15,427.0,429.1,5938.02857142857,0.0,1.0
2016-01-11,12.61,13.205,12.4,12.99,183832,441.35,462.175,434.0,454.65,5252.34285714286,0.0,1.0
2016-01-12,12.39,13.09,12.03,12.7,162778,433.65,458.15,421.05,444.5,4650.8,0.0,1.0
2016-01-13,11.5,12.51,11.31,12.44,244049,402.5,437.85,395.85,435.4,6972.82857142857,0.0,1.0
2016-01-14,10.62,11.7625,10.05,11.75,353257,371.7,411.6875,351.75,411.25,10093.0571428571,0.0,1.0
2016-01-15,10.79,11.6865,10.48,10.49,287481,377.65,409.0275,366.8,367.15,8213.74285714286,0.0,1.0
2016-01-19,10.05,11.7299,9.9,11.16,293648,351.75,410.5465,346.5,390.6,8389.94285714286,0.0,1.0
2016-01-20,9.6,9.82,8.6325,9.77,525242,336.0,343.7,302.1375,341.95,15006.9142857143,0.0,1.0
2016-01-21,10.24,10.83,9.55,9.55,328140,358.4,379.05,334.25,334.25,9375.42857142857,0.0,1.0
2016-01-22,10.67,10.97,10.36,10.76,118315,373.45,383.95,362.6,376.6,3380.42857142857,0.0,1.0
2016-01-25,10.22,11.2,10.13,10.52,147281,357.7,392.0,354.55,368.2,4208.02857142857,0.0,1.0
2016-01-26,10.26,10.3,9.8,10.2,114717,359.1,360.5,343.0,357.0,3277.62857142857,0.0,1.0
2016-01-27,10.46,10.82,10.09,10.26,123294,366.1,378.7,353.15,359.1,3522.68571428571,0.0,1.0
2016-01-28,9.87,10.833,9.73,10.5,189530,345.45,379.155,340.55,367.5,5415.14285714286,0.0,1.0
2016-01-29,10.7,10.78,9.81,9.81,146348,374.5,377.3,343.35,343.35,4181.37142857143,0.0,1.0
2016-02-01,11.14,11.2,10.19,10.66,139735,389.9,392.0,356.65,373.1,3992.42857142857,0.0,1.0
2016-02-02,10.56,11.1099,10.36,11.1,109525,369.6,388.8465,362.6,388.5,3129.28571428571,0.0,1.0
2016-02-03,10.29,10.7888,10.06,10.57,68236,360.15,377.608,352.1,369.95,1949.6,0.0,1.0
2016-02-04,10.35,10.59,10.13,10.13,67885,362.25,370.65,354.55,354.55,1939.57142857143,0.0,1.0
2016-02-05,9.36,10.34,9.27,10.33,239661,327.6,361.9,324.45,361.55,6847.45714285714,0.0,1.0
2016-02-08,8.78,9.36,8.605,9.36,243711,307.3,327.6,301.175,327.6,6963.17142857143,0.0,1.0
2016-02-09,7.98,9.06,7.9,8.62,328055,279.3,317.1,276.5,301.7,9373,0.0,1.0
2016-02-10,8.0,8.466,7.86,8.43,255409,280.0,296.31,275.1,295.05,7297.4,0.0,1.0
2016-02-11,8.14,8.25,7.79,7.79,124562,284.9,288.75,272.65,272.65,3558.91428571429,0.0,1.0
2016-02-12,8.19,8.3699,7.9,8.21,140586,286.65,292.9465,276.5,287.35,4016.74285714286,0.0,1.0
2016-02-16,9.14,9.1997,8.41,8.71,247391,319.9,321.9895,294.35,304.85,7068.31428571429,0.0,1.0
2016-02-17,8.99,9.41,8.74,9.16,196914,314.65,329.35,305.9,320.6,5626.11428571429,0.0,1.0
2016-02-18,8.87,9.11,8.81,9.0,132550,310.45,318.85,308.35,315.0,3787.14285714286,0.0,1.0
2016-02-19,8.81,9.06,8.71,8.85,98617,308.35,317.1,304.85,309.75,2817.62857142857,0.0,1.0
2016-02-22,9.48,9.7,8.81,8.83,233722,331.8,339.5,308.35,309.05,6677.77142857143,0.0,1.0
2016-02-23,10.42,10.44,9.3,9.53,180089,364.7,365.4,325.5,333.55,5145.4,0.0,1.0
2016-02-24,11.64,11.709,10.03,10.03,482910,407.4,409.815,351.05,351.05,13797.4285714286,0.0,1.0
2016-02-25,12.18,12.36,11.36,11.79,301855,426.3,432.6,397.6,412.65,8624.42857142857,0.0,1.0
2016-02-26,13.04,13.2979,12.2,12.2,349746,456.4,465.4265,427.0,427.0,9992.74285714286,0.0,1.0
2016-02-29,12.74,13.15,12.35,13.15,241242,445.9,460.25,432.25,460.25,6892.62857142857,0.0,1.0
2016-03-01,12.98,13.21,12.4797,12.95,169803,454.3,462.35,436.7895,453.25,4851.51428571429,0.0,1.0
2016-03-02,12.83,13.068,12.6484,12.85,138236,449.05,457.38,442.694,449.75,3949.6,0.0,1.0
2016-03-03,13.25,13.27,12.83,12.98,136376,463.75,464.45,449.05,454.3,3896.45714285714,0.0,1.0
2016-03-04,13.21,13.8,13.1,13.25,225858,462.35,483.0,458.5,463.75,6453.08571428571,0.0,1.0
2016-03-07,13.29,13.29,12.64,13.19,201694,465.15,465.15,442.4,461.65,5762.68571428571,0.0,1.0
2016-03-08,13.09,13.41,12.91,13.34,219739,458.15,469.35,451.85,466.9,6278.25714285714,0.0,1.0
2016-03-09,13.2,13.64,13.03,13.3,316767,462.0,477.4,456.05,465.5,9050.48571428571,0.0,1.0
2016-03-10,7.8,9.1248,7.7,8.9,3021672,273.0,319.368,269.5,311.5,86333.4857142857,0.0,1.0
2016-03-11,7.95,8.36,7.6,8.17,1121542,278.25,292.6,266.0,285.95,32044.0571428571,0.0,1.0
2016-03-14,7.7,8.1,7.55,7.94,587183,269.5,283.5,264.25,277.9,16776.6571428571,0.0,1.0
2016-03-15,7.49,7.98,7.35,7.59,433942,262.15,279.3,257.25,265.65,12398.3428571429,0.0,1.0
2016-03-16,6.77,7.51,6.55,7.4,1197319,236.95,262.85,229.25,259.0,34209.1142857143,0.0,1.0
2016-03-17,7.87,7.98,6.8201,6.85,1070269,275.45,279.3,238.7035,239.75,30579.1142857143,0.0,1.0
2016-03-18,7.2,8.01,7.19,7.96,390758,252.0,280.35,251.65,278.6,11164.5142857143,0.0,1.0
2016-03-21,7.51,7.58,7.1931,7.2,203958,262.85,265.3,251.7585,252.0,5827.37142857143,0.0,1.0
2016-03-22,7.52,7.6,7.3,7.41,133261,263.2,266.0,255.5,259.35,3807.45714285714,0.0,1.0
2016-03-23,7.4,7.6,7.3,7.5,157872,259.0,266.0,255.5,262.5,4510.62857142857,0.0,1.0
2016-03-24,7.19,7.35,7.075,7.3,281415,251.65,257.25,247.625,255.5,8040.42857142857,0.0,1.0
2016-03-28,7.13,7.29,7.01,7.19,162428,249.55,255.15,245.35,251.65,4640.8,0.0,1.0
2016-03-29,7.28,7.35,7.03,7.06,207488,254.8,257.25,246.05,247.1,5928.22857142857,0.0,1.0
2016-03-30,7.17,7.3099,7.01,7.3,243604,250.95,255.8465,245.35,255.5,6960.11428571429,0.0,1.0
2016-03-31,7.43,7.45,7.01,7.12,175632,260.05,260.75,245.35,249.2,5018.05714285714,0.0,1.0
2016-04-01,7.3,7.43,7.06,7.33,201087,255.5,260.05,247.1,256.55,5745.34285714286,0.0,1.0
2016-04-04,7.46,7.65,7.25,7.26,165320,261.1,267.75,253.75,254.1,4723.42857142857,0.0,1.0
2016-04-05,7.54,7.62,7.24,7.5,189307,263.9,266.7,253.4,262.5,5408.77142857143,0.0,1.0
2016-04-06,7.77,7.95,7.51,7.57,327513,271.95,278.25,262.85,264.95,9357.51428571429,0.0,1.0
2016-04-07,7.57,7.95,7.39,7.73,233193,264.95,278.25,258.65,270.55,6662.65714285714,0.0,1.0
2016-04-08,7.64,7.88,7.64,7.67,79745,267.4,275.8,267.4,268.45,2278.42857142857,0.0,1.0
2016-04-11,7.74,7.8299,7.5814,7.78,142057,270.9,274.0465,265.349,272.3,4058.77142857143,0.0,1.0
2016-04-12,7.58,7.83,7.5,7.69,167699,265.3,274.05,262.5,269.15,4791.4,0.0,1.0
2016-04-13,7.65,7.84,7.53,7.65,152544,267.75,274.4,263.55,267.75,4358.4,0.0,1.0
2016-04-14,7.95,8.2,7.58,7.67,220547,278.25,287.0,265.3,268.45,6301.34285714286,0.0,1.0
2016-04-15,8.12,8.18,7.85,7.95,108875,284.2,286.3,274.75,278.25,3110.71428571429,0.0,1.0
2016-04-18,8.34,8.54,8.05,8.05,171612,291.9,298.9,281.75,281.75,4903.2,0.0,1.0
2016-04-19,8.09,8.51,7.95,8.43,213956,283.15,297.85,278.25,295.05,6113.02857142857,0.0,1.0
2016-04-20,7.86,8.27,7.84,8.06,93621,275.1,289.45,274.4,282.1,2674.88571428571,0.0,1.0
2016-04-21,7.9,8.04,7.83,7.91,84261,276.5,281.4,274.05,276.85,2407.45714285714,0.0,1.0
2016-04-22,7.96,7.98,7.83,7.9,46908,278.6,279.3,274.05,276.5,1340.22857142857,0.0,1.0
2016-04-25,8.09,8.09,7.72,8.0,97032,283.15,283.15,270.2,280.0,2772.34285714286,0.0,1.0
2016-04-26,7.9,8.13,7.845,8.09,73994,276.5,284.55,274.575,283.15,2114.11428571429,0.0,1.0
2016-04-27,7.76,8.0164,7.71,7.95,74128,271.6,280.574,269.85,278.25,2117.94285714286,0.0,1.0
2016-04-28,7.84,7.9,7.71,7.75,54870,274.4,276.5,269.85,271.25,1567.71428571429,0.0,1.0
2016-04-29,7.8,8.1,7.74,7.86,85303,273.0,283.5,270.9,275.1,2437.22857142857,0.0,1.0
2016-05-02,7.86,7.97,7.76,7.78,74252,275.1,278.95,271.6,272.3,2121.48571428571,0.0,1.0
2016-05-03,7.74,7.965,7.71,7.76,78772,270.9,278.775,269.85,271.6,2250.62857142857,0.0,1.0
2016-05-04,7.7,7.895,7.64,7.73,71851,269.5,276.325,267.4,270.55,2052.88571428571,0.0,1.0
2016-05-05,7.05,7.7,6.82,7.7,589352,246.75,269.5,238.7,269.5,16838.6285714286,0.0,1.0
2016-05-06,6.71,6.97,6.7,6.97,322464,234.85,243.95,234.5,243.95,9213.25714285714,0.0,1.0
2016-05-09,6.33,6.69,6.26,6.69,382367,221.55,234.15,219.1,234.15,10924.7714285714,0.0,1.0
2016-05-10,5.99,6.58,5.79,6.39,468466,209.65,230.3,202.65,223.65,13384.7428571429,0.0,1.0
2016-05-11,6.43,6.56,5.68,5.95,560842,225.05,229.6,198.8,208.25,16024.0571428571,0.0,1.0
2016-05-12,6.42,6.7,6.2399,6.44,242747,224.7,234.5,218.3965,225.4,6935.62857142857,0.0,1.0
2016-05-13,6.58,6.77,6.349,6.38,120447,230.3,236.95,222.215,223.3,3441.34285714286,0.0,1.0
2016-05-16,6.63,6.74,6.36,6.6,132459,232.05,235.9,222.6,231.0,3784.54285714286,0.0,1.0
2016-05-17,6.14,6.59,6.11,6.59,161147,214.9,230.65,213.85,230.65,4604.2,0.0,1.0
2016-05-18,6.12,6.3099,6.07,6.24,104932,214.2,220.8465,212.45,218.4,2998.05714285714,0.0,1.0
2016-05-19,5.93,6.12,5.8,6.11,108710,207.55,214.2,203.0,213.85,3106,0.0,1.0
2016-05-20,6.17,6.21,5.97,5.97,77980,215.95,217.35,208.95,208.95,2228,0.0,1.0
2016-05-23,6.19,6.35,6.16,6.18,124338,216.65,222.25,215.6,216.3,3552.51428571429,0.0,1.0
2016-05-24,6.42,6.49,6.17,6.24,144797,224.7,227.15,215.95,218.4,4137.05714285714,0.0,1.0
2016-05-25,6.37,6.4999,6.235,6.48,78131,222.95,227.4965,218.225,226.8,2232.31428571429,0.0,1.0
2016-05-26,6.4,6.496,6.3,6.33,76057,224.0,227.36,220.5,221.55,2173.05714285714,0.0,1.0
2016-05-27,6.21,6.43,6.2,6.43,88963,217.35,225.05,217.0,225.05,2541.8,0.0,1.0
2016-05-31,6.28,6.4799,6.2,6.21,158248,219.8,226.7965,217.0,217.35,4521.37142857143,0.0,1.0
2016-06-01,6.14,6.32,6.0248,6.32,118321,214.9,221.2,210.868,221.2,3380.6,0.0,1.0
2016-06-02,6.17,6.4,6.04,6.12,102606,215.95,224.0,211.4,214.2,2931.6,0.0,1.0
2016-06-03,6.06,6.2,6.01,6.19,88755,212.1,217.0,210.35,216.65,2535.85714285714,0.0,1.0
2016-06-06,6.07,6.23,5.95,6.04,136983,212.45,218.05,208.25,211.4,3913.8,0.0,1.0
2016-06-07,5.97,6.1,5.96,6.04,54558,208.95,213.5,208.6,211.4,1558.8,0.0,1.0
2016-06-08,6.08,6.1,5.99,6.0,56925,212.8,213.5,209.65,210.0,1626.42857142857,0.0,1.0
2016-06-09,6.0,6.07,5.93,6.07,63768,210.0,212.45,207.55,212.45,1821.94285714286,0.0,1.0
2016-06-10,5.9,6.02,5.86,5.96,82955,206.5,210.7,205.1,208.6,2370.14285714286,0.0,1.0
2016-06-13,5.79,5.99,5.7516,5.89,169111,202.65,209.65,201.306,206.15,4831.74285714286,0.0,1.0
2016-06-14,5.62,5.8899,5.5,5.79,129936,196.7,206.1465,192.5,202.65,3712.45714285714,0.0,1.0
2016-06-15,5.66,5.88,5.55,5.62,36160,198.1,205.8,194.25,196.7,1033.14285714286,0.0,1.0
2016-06-16,5.94,5.95,5.5,5.63,61117,207.9,208.25,192.5,197.05,1746.2,0.0,1.0
2016-06-17,5.74,6.0,5.71,6.0,89363,200.9,210.0,199.85,210.0,2553.22857142857,0.0,1.0
2016-06-20,6.34,6.44,5.78,5.83,473771,221.9,225.4,202.3,204.05,13536.3142857143,0.0,1.0
2016-06-21,6.06,6.4242,5.82,6.27,201290,212.1,224.847,203.7,219.45,5751.14285714286,0.0,1.0
2016-06-22,5.92,6.14,5.91,6.1,60675,207.2,214.9,206.85,213.5,1733.57142857143,0.0,1.0
2016-06-23,6.1,6.14,5.85,5.98,96586,213.5,214.9,204.75,209.3,2759.6,0.0,1.0
2016-06-24,5.92,6.06,5.76,5.87,52725,207.2,212.1,201.6,205.45,1506.42857142857,0.0,1.0
2016-06-27,5.68,5.88,5.56,5.85,98921,198.8,205.8,194.6,204.75,2826.31428571429,0.0,1.0
2016-06-28,5.98,6.0,5.67,5.74,70657,209.3,210.0,198.45,200.9,2018.77142857143,0.0,1.0
2016-06-29,6.05,6.08,5.955,6.01,72807,211.75,212.8,208.425,210.35,2080.2,0.0,1.0
2016-06-30,6.24,6.33,6.0499,6.1,90054,218.4,221.55,211.7465,213.5,2572.97142857143,0.0,1.0
2016-07-01,6.14,6.28,6.0,6.12,99184,214.9,219.8,210.0,214.2,2833.82857142857,0.0,1.0
2016-07-05,6.02,6.07,5.9601,6.07,50569,210.7,212.45,208.6035,212.45,1444.82857142857,0.0,1.0
2016-07-06,5.84,6.02,5.73,6.01,132795,204.4,210.7,200.55,210.35,3794.14285714286,0.0,1.0
2016-07-07,5.78,5.93,5.66,5.85,117730,202.3,207.55,198.1,204.75,3363.71428571429,0.0,1.0
2016-07-08,5.73,5.9,5.61,5.83,168773,200.55,206.5,196.35,204.05,4822.08571428571,0.0,1.0
2016-07-11,5.71,5.9348,5.6,5.7,136877,199.85,207.718,196.0,199.5,3910.77142857143,0.0,1.0
2016-07-12,5.66,5.82,5.64,5.73,117732,198.1,203.7,197.4,200.55,3363.77142857143,0.0,1.0
2016-07-13,5.54,5.9399,5.52,5.66,106692,193.9,207.8965,193.2,198.1,3048.34285714286,0.0,1.0
2016-07-14,5.73,5.92,5.54,5.55,204214,200.55,207.2,193.9,194.25,5834.68571428571,0.0,1.0
2016-07-15,5.59,5.775,5.55,5.75,129366,195.65,202.125,194.25,201.25,3696.17142857143,0.0,1.0
2016-07-18,5.6,5.64,5.5,5.59,77135,196.0,197.4,192.5,195.65,2203.85714285714,0.0,1.0
2016-07-19,5.53,5.728,5.5,5.6,52758,193.55,200.48,192.5,196.0,1507.37142857143,0.0,1.0
2016-07-20,5.49,5.68,5.46,5.58,50769,192.15,198.8,191.1,195.3,1450.54285714286,0.0,1.0
2016-07-21,5.45,5.59,5.45,5.47,79793,190.75,195.65,190.75,191.45,2279.8,0.0,1.0
2016-07-22,5.6,5.62,5.411,5.45,54574,196.0,196.7,189.385,190.75,1559.25714285714,0.0,1.0
2016-07-25,5.7,5.75,5.55,5.64,59366,199.5,201.25,194.25,197.4,1696.17142857143,0.0,1.0
2016-07-26,5.86,5.9,5.66,5.69,75756,205.1,206.5,198.1,199.15,2164.45714285714,0.0,1.0
2016-07-27,5.84,5.95,5.82,5.87,45282,204.4,208.25,203.7,205.45,1293.77142857143,0.0,1.0
2016-07-28,5.95,5.96,5.801,5.82,49761,208.25,208.6,203.035,203.7,1421.74285714286,0.0,1.0
2016-07-29,6.1,6.18,5.82,5.95,81028,213.5,216.3,203.7,208.25,2315.08571428571,0.0,1.0
2016-08-01,5.76,6.18,5.65,6.1,126369,201.6,216.3,197.75,213.5,3610.54285714286,0.0,1.0
2016-08-02,5.71,5.9,5.66,5.82,53336,199.85,206.5,198.1,203.7,1523.88571428571,0.0,1.0
2016-08-03,5.79,5.86,5.66,5.7,30368,202.65,205.1,198.1,199.5,867.657142857143,0.0,1.0
2016-08-04,6.02,6.134,5.8,5.8,49274,210.7,214.69,203.0,203.0,1407.82857142857,0.0,1.0
2016-08-05,6.01,6.13,6.0,6.05,46081,210.35,214.55,210.0,211.75,1316.6,0.0,1.0
2016-08-08,6.201,6.32,6.021,6.05,110570,217.035,221.2,210.735,211.75,3159.14285714286,0.0,1.0
2016-08-09,5.95,6.21,5.84,6.17,78377,208.25,217.35,204.4,215.95,2239.34285714286,0.0,1.0
2016-08-10,5.86,6.13,5.8,5.94,146843,205.1,214.55,203.0,207.9,4195.51428571429,0.0,1.0
2016-08-11,4.85,5.1,4.31,4.98,864815,169.75,178.5,150.85,174.3,24709,0.0,1.0
2016-08-12,4.66,4.8,4.61,4.71,192651,163.1,168.0,161.35,164.85,5504.31428571429,0.0,1.0
2016-08-15,4.74,4.75,4.51,4.6,203708,165.9,166.25,157.85,161.0,5820.22857142857,0.0,1.0
2016-08-16,4.55,4.89,4.5,4.71,156743,159.25,171.15,157.5,164.85,4478.37142857143,0.0,1.0
2016-08-17,4.55,4.58,4.51,4.54,123107,159.25,160.3,157.85,158.9,3517.34285714286,0.0,1.0
2016-08-18,4.3,4.5656,4.3,4.5,257878,150.5,159.796,150.5,157.5,7367.94285714286,0.0,1.0
2016-08-19,4.14,4.374,4.025,4.33,284161,144.9,153.09,140.875,151.55,8118.88571428571,0.0,1.0
2016-08-22,4.12,4.18,4.01,4.17,137575,144.2,146.3,140.35,145.95,3930.71428571429,0.0,1.0
2016-08-23,3.98,4.136,3.93,4.1,297284,139.3,144.76,137.55,143.5,8493.82857142857,0.0,1.0
2016-08-24,3.9,4.02,3.87,3.98,195872,136.5,140.7,135.45,139.3,5596.34285714286,0.0,1.0
2016-08-25,3.93,3.95,3.81,3.9,165162,137.55,138.25,133.35,136.5,4718.91428571429,0.0,1.0
2016-08-26,3.9,4.0,3.81,3.98,77178,136.5,140.0,133.35,139.3,2205.08571428571,0.0,1.0
2016-08-29,4.0,4.03,3.91,3.92,94245,140.0,141.05,136.85,137.2,2692.71428571429,0.0,1.0
2016-08-30,3.95,4.02,3.92,4.0,66129,138.25,140.7,137.2,140.0,1889.4,0.0,1.0
2016-08-31,3.9,3.98,3.9,3.98,108978,136.5,139.3,136.5,139.3,3113.65714285714,0.0,1.0
2016-09-01,3.87,3.98,3.83,3.9,131644,135.45,139.3,134.05,136.5,3761.25714285714,0.0,1.0
2016-09-02,3.9,3.94,3.86,3.89,59745,136.5,137.9,135.1,136.15,1707,0.0,1.0
2016-09-06,3.95,3.95,3.9,3.93,47134,138.25,138.25,136.5,137.55,1346.68571428571,0.0,1.0
2016-09-07,3.98,4.02,3.97,3.98,84955,139.3,140.7,138.95,139.3,2427.28571428571,0.0,1.0
2016-09-08,4.0,4.1,3.95,3.95,107876,140.0,143.5,138.25,138.25,3082.17142857143,0.0,1.0
2016-09-09,3.96,4.08,3.95,4.0,110690,138.6,142.8,138.25,140.0,3162.57142857143,0.0,1.0
2016-09-12,3.95,3.995,3.95,3.95,113213,138.25,139.825,138.25,138.25,3234.65714285714,0.0,1.0
2016-09-13,3.86,3.97,3.83,3.95,115079,135.1,138.95,134.05,138.25,3287.97142857143,0.0,1.0
2016-09-14,3.7,3.89,3.609,3.85,114926,129.5,136.15,126.315,134.75,3283.6,0.0,1.0
2016-09-15,3.77,3.85,3.66,3.66,70293,131.95,134.75,128.1,128.1,2008.37142857143,0.0,1.0
2016-09-16,3.79,3.8,3.67,3.77,68821,132.65,133.0,128.45,131.95,1966.31428571429,0.0,1.0
2016-09-19,3.83,4.05,3.7483,3.75,115701,134.05,141.75,131.1905,131.25,3305.74285714286,0.0,1.0
2016-09-20,3.85,3.94,3.8001,3.83,32916,134.75,137.9,133.0035,134.05,940.457142857143,0.0,1.0
2016-09-21,3.97,4.0,3.87,3.9,53694,138.95,140.0,135.45,136.5,1534.11428571429,0.0,1.0
2016-09-22,4.0,4.07,3.98,3.98,86870,140.0,142.45,139.3,139.3,2482,0.0,1.0
2016-09-23,4.0,4.05,3.98,4.03,72119,140.0,141.75,139.3,141.05,2060.54285714286,0.0,1.0
2016-09-26,3.94,4.03,3.925,4.0,99579,137.9,141.05,137.375,140.0,2845.11428571429,0.0,1.0
2016-09-27,4.06,4.06,3.94,3.94,56141,142.1,142.1,137.9,137.9,1604.02857142857,0.0,1.0
2016-09-28,4.5,4.5675,4.05,4.05,163648,157.5,159.8625,141.75,141.75,4675.65714285714,0.0,1.0
2016-09-29,4.82,5.5,4.57,4.85,694909,168.7,192.5,159.95,169.75,19854.5428571429,0.0,1.0
2016-09-30,4.89,5.21,4.87,4.96,103804,171.15,182.35,170.45,173.6,2965.82857142857,0.0,1.0
2016-10-03,5.16,5.3672,4.7652,4.94,240585,180.6,187.852,166.782,172.9,6873.85714285714,0.0,1.0
2016-10-04,5.03,5.34,4.9,5.27,181478,176.05,186.9,171.5,184.45,5185.08571428571,0.0,1.0
2016-10-05,4.74,5.0,4.65,5.0,104552,165.9,175.0,162.75,175.0,2987.2,0.0,1.0
2016-10-06,4.58,4.79,4.53,4.71,58940,160.3,167.65,158.55,164.85,1684,0.0,1.0
2016-10-07,4.52,4.72,4.5,4.58,45126,158.2,165.2,157.5,160.3,1289.31428571429,0.0,1.0
2016-10-10,4.45,4.68,4.44,4.51,47320,155.75,163.8,155.4,157.85,1352,0.0,1.0
2016-10-11,4.18,4.4,4.15,4.4,60429,146.3,154.0,145.25,154.0,1726.54285714286,0.0,1.0
2016-10-12,4.27,4.3399,4.19,4.2,27978,149.45,151.8965,146.65,147.0,799.371428571429,0.0,1.0
2016-10-13,4.17,4.38,4.03,4.3,87595,145.95,153.3,141.05,150.5,2502.71428571429,0.0,1.0
2016-10-14,4.2,4.25,4.1473,4.22,26133,147.0,148.75,145.1555,147.7,746.657142857143,0.0,1.0
2016-10-17,4.53,4.59,4.21,4.22,93242,158.55,160.65,147.35,147.7,2664.05714285714,0.0,1.0
2016-10-18,4.56,4.655,4.4,4.58,35745,159.6,162.925,154.0,160.3,1021.28571428571,0.0,1.0
2016-10-19,4.38,4.6,4.35,4.59,40717,153.3,161.0,152.25,160.65,1163.34285714286,0.0,1.0
2016-10-20,4.07,4.4727,4.07,4.47,81157,142.45,156.5445,142.45,156.45,2318.77142857143,0.0,1.0
2016-10-21,4.15,4.22,3.99,4.09,116033,145.25,147.7,139.65,143.15,3315.22857142857,0.0,1.0
2016-10-24,3.96,4.24,3.88,4.24,108037,138.6,148.4,135.8,148.4,3086.77142857143,0.0,1.0
2016-10-25,3.98,4.08,3.9,3.91,67654,139.3,142.8,136.5,136.85,1932.97142857143,0.0,1.0
2016-10-26,4.03,4.1199,4.0,4.02,21502,141.05,144.1965,140.0,140.7,614.342857142857,0.0,1.0
2016-10-27,4.27,4.28,3.95,4.08,69469,149.45,149.8,138.25,142.8,1984.82857142857,0.0,1.0
2016-10-28,4.18,4.42,4.05,4.2,60532,146.3,154.7,141.75,147.0,1729.48571428571,0.0,1.0
2016-10-31,4.09,4.2,3.97,4.2,23864,143.15,147.0,138.95,147.0,681.828571428571,0.0,1.0
2016-11-01,3.96,4.06,3.93,4.06,58468,138.6,142.1,137.55,142.1,1670.51428571429,0.0,1.0
2016-11-02,3.94,3.97,3.83,3.93,58267,137.9,138.95,134.05,137.55,1664.77142857143,0.0,1.0
2016-11-03,3.24,3.64,2.95,3.51,249179,113.4,127.4,103.25,122.85,7119.4,0.0,1.0
2016-11-04,3.29,3.31,3.03,3.2,95180,115.15,115.85,106.05,112.0,2719.42857142857,0.0,1.0
2016-11-07,3.24,3.41,3.16,3.37,54616,113.4,119.35,110.6,117.95,1560.45714285714,0.0,1.0
2016-11-08,3.58,3.58,3.2,3.24,64869,125.3,125.3,112.0,113.4,1853.4,0.0,1.0
2016-11-09,3.98,3.98,3.3373,3.38,78788,139.3,139.3,116.8055,118.3,2251.08571428571,0.0,1.0
2016-11-10,4.29,4.33,3.405,4.03,100974,150.15,151.55,119.175,141.05,2884.97142857143,0.0,1.0
2016-11-11,4.33,4.38,4.1201,4.3,56398,151.55,153.3,144.2035,150.5,1611.37142857143,0.0,1.0
2016-11-14,4.64,4.65,4.2,4.4,224544,162.4,162.75,147.0,154.0,6415.54285714286,0.0,1.0
2016-11-15,4.74,4.75,4.45,4.62,79040,165.9,166.25,155.75,161.7,2258.28571428571,0.0,1.0
2016-11-16,4.78,4.99,4.49,4.63,86407,167.3,174.65,157.15,162.05,2468.77142857143,0.0,1.0
2016-11-17,4.96,5.15,4.9,4.91,104547,173.6,180.25,171.5,171.85,2987.05714285714,0.0,1.0
2016-11-18,5.08,5.17,4.65,5.02,125409,177.8,180.95,162.75,175.7,3583.11428571429,0.0,1.0
2016-11-21,5.12,5.31,4.88,5.16,110091,179.2,185.85,170.8,180.6,3145.45714285714,0.0,1.0
2016-11-22,5.07,5.32,4.98,5.13,58894,177.45,186.2,174.3,179.55,1682.68571428571,0.0,1.0
2016-11-23,5.06,5.1,4.87,5.03,44490,177.1,178.5,170.45,176.05,1271.14285714286,0.0,1.0
2016-11-25,5.05,5.13,4.96,5.1,10283,176.75,179.55,173.6,178.5,293.8,0.0,1.0
2016-11-28,4.89,5.04,4.81,5.04,38210,171.15,176.4,168.35,176.4,1091.71428571429,0.0,1.0
2016-11-29,4.72,4.97,4.7,4.89,32720,165.2,173.95,164.5,171.15,934.857142857143,0.0,1.0
2016-11-30,4.85,4.93,4.68,4.81,48672,169.75,172.55,163.8,168.35,1390.62857142857,0.0,1.0
2016-12-01,5.07,5.24,4.7858,4.9,55747,177.45,183.4,167.503,171.5,1592.77142857143,0.0,1.0
2016-12-02,5.14,5.15,4.915,5.07,39001,179.9,180.25,172.025,177.45,1114.31428571429,0.0,1.0
2016-12-05,5.0,5.2,4.74,5.12,128298,175.0,182.0,165.9,179.2,3665.65714285714,0.0,1.0
2016-12-06,5.08,5.14,4.77,4.95,53835,177.8,179.9,166.95,173.25,1538.14285714286,0.0,1.0
2016-12-07,5.13,5.2,5.05,5.05,50232,179.55,182.0,176.75,176.75,1435.2,0.0,1.0
2016-12-08,5.11,5.18,5.05,5.05,39817,178.85,181.3,176.75,176.75,1137.62857142857,0.0,1.0
2016-12-09,5.06,5.11,4.93,5.099,25555,177.1,178.85,172.55,178.465,730.142857142857,0.0,1.0
2016-12-12,5.08,5.15,4.9,5.06,42952,177.8,180.25,171.5,177.1,1227.2,0.0,1.0
2016-12-13,5.04,5.15,4.91,5.15,29944,176.4,180.25,171.85,180.25,855.542857142857,0.0,1.0
2016-12-14,4.87,5.01,4.8498,4.99,58210,170.45,175.35,169.743,174.65,1663.14285714286,0.0,1.0
2016-12-15,4.83,4.92,4.75,4.83,24102,169.05,172.2,166.25,169.05,688.628571428571,0.0,1.0
2016-12-16,4.91,4.94,4.74,4.8,59593,171.85,172.9,165.9,168.0,1702.65714285714,0.0,1.0
2016-12-19,4.87,4.91,4.73,4.89,51991,170.45,171.85,165.55,171.15,1485.45714285714,0.0,1.0
2016-12-20,4.77,4.93,4.74,4.93,37238,166.95,172.55,165.9,172.55,1063.94285714286,0.0,1.0
2016-12-21,4.39,4.75,4.33,4.75,101024,153.65,166.25,151.55,166.25,2886.4,0.0,1.0
2016-12-22,4.32,4.5,4.29,4.44,35082,151.2,157.5,150.15,155.4,1002.34285714286,0.0,1.0
2016-12-23,4.4,4.485,4.27,4.3,20459,154.0,156.975,149.45,150.5,584.542857142857,0.0,1.0
2016-12-27,4.64,4.6947,4.35,4.35,38438,162.4,164.3145,152.25,152.25,1098.22857142857,0.0,1.0
2016-12-28,4.38,4.73,4.3,4.57,101027,153.3,165.55,150.5,159.95,2886.48571428571,0.0,1.0
2016-12-29,4.335,4.49,4.2832,4.33,68981,151.725,157.15,149.912,151.55,1970.88571428571,0.0,1.0
2016-12-30,4.25,4.48,4.2,4.3,68892,148.75,156.8,147.0,150.5,1968.34285714286,0.0,1.0
2017-01-03,4.49,4.49,4.2255,4.26,16756,157.15,157.15,147.8925,149.1,478.742857142857,0.0,1.0
2017-01-04,4.96,5.09,4.39,4.4356,80403,173.6,178.15,153.65,155.246,2297.22857142857,0.0,1.0
2017-01-05,4.98,5.0,4.75,4.98,35977,174.3,175.0,166.25,174.3,1027.91428571429,0.0,1.0
2017-01-06,5.04,5.05,4.76,4.88,23677,176.4,176.75,166.6,170.8,676.485714285714,0.0,1.0
2017-01-09,5.09,5.1839,4.961,5.05,83162,178.15,181.4365,173.635,176.75,2376.05714285714,0.0,1.0
2017-01-10,5.08,5.1,4.905,4.905,17532,177.8,178.5,171.675,171.675,500.914285714286,0.0,1.0
2017-01-11,5.1,5.1,5.02,5.1,33612,178.5,178.5,175.7,178.5,960.342857142857,0.0,1.0
2017-01-12,5.075,5.1025,5.03,5.05,34870,177.625,178.5875,176.05,176.75,996.285714285714,0.0,1.0
2017-01-13,5.06,5.17,5.01,5.13,57086,177.1,180.95,175.35,179.55,1631.02857142857,0.0,1.0
2017-01-17,4.8,5.05,4.8,5.05,35572,168.0,176.75,168.0,176.75,1016.34285714286,0.0,1.0
2017-01-18,4.75,4.9,4.74,4.78,21003,166.25,171.5,165.9,167.3,600.085714285714,0.0,1.0
2017-01-19,4.74,4.87,4.68,4.72,42900,165.9,170.45,163.8,165.2,1225.71428571429,0.0,1.0
2017-01-20,4.75,4.818,4.66,4.79,18979,166.25,168.63,163.1,167.65,542.257142857143,0.0,1.0
2017-01-23,4.53,4.86,4.5,4.7,43932,158.55,170.1,157.5,164.5,1255.2,0.0,1.0
2017-01-24,4.66,4.95,4.51,4.51,23145,163.1,173.25,157.85,157.85,661.285714285714,0.0,1.0
2017-01-25,4.84,4.87,4.68,4.6901,35144,169.4,170.45,163.8,164.1535,1004.11428571429,0.0,1.0
2017-01-26,4.68,4.85,4.51,4.8,40786,163.8,169.75,157.85,168.0,1165.31428571429,0.0,1.0
2017-01-27,4.74,4.81,4.5501,4.81,13678,165.9,168.35,159.2535,168.35,390.8,0.0,1.0
2017-01-30,4.59,4.705,4.5308,4.65,15457,160.65,164.675,158.578,162.75,441.628571428571,0.0,1.0
2017-01-31,4.67,4.79,4.53,4.59,14033,163.45,167.65,158.55,160.65,400.942857142857,0.0,1.0
2017-02-01,4.76,4.9,4.64,4.64,63083,166.6,171.5,162.4,162.4,1802.37142857143,0.0,1.0
2017-02-02,4.69,4.85,4.56,4.7,48035,164.15,169.75,159.6,164.5,1372.42857142857,0.0,1.0
2017-02-03,4.6,4.86,4.56,4.67,15763,161.0,170.1,159.6,163.45,450.371428571429,0.0,1.0
2017-02-06,4.615,4.795,4.56,4.6,22791,161.525,167.825,159.6,161.0,651.171428571429,0.0,1.0
2017-02-07,4.54,4.6217,4.53,4.57,11921,158.9,161.7595,158.55,159.95,340.6,0.0,1.0
2017-02-08,4.6,4.75,4.465,4.52,95272,161.0,166.25,156.275,158.2,2722.05714285714,0.0,1.0
2017-02-09,4.51,4.661,4.5,4.625,26974,157.85,163.135,157.5,161.875,770.685714285714,0.0,1.0
2017-02-10,4.58,4.65,4.49,4.49,22899,160.3,162.75,157.15,157.15,654.257142857143,0.0,1.0
2017-02-13,4.52,4.63,4.5,4.63,34198,158.2,162.05,157.5,162.05,977.085714285714,0.0,1.0
2017-02-14,4.38,4.674,4.35,4.6479,62237,153.3,163.59,152.25,162.6765,1778.2,0.0,1.0
2017-02-15,4.6,4.73,4.41,4.42,93885,161.0,165.55,154.35,154.7,2682.42857142857,0.0,1.0
2017-02-16,4.71,4.8,4.52,4.6,132732,164.85,168.0,158.2,161.0,3792.34285714286,0.0,1.0
2017-02-17,4.5,4.77,4.5,4.73,85640,157.5,166.95,157.5,165.55,2446.85714285714,0.0,1.0
2017-02-21,3.92,4.4894,3.8,4.35,297645,137.2,157.129,133.0,152.25,8504.14285714286,0.0,1.0
2017-02-22,3.71,3.9299,3.65,3.8,170099,129.85,137.5465,127.75,133.0,4859.97142857143,0.0,1.0
2017-02-23,3.71,3.94,3.49,3.61,194783,129.85,137.9,122.15,126.35,5565.22857142857,0.0,1.0
2017-02-24,3.68,3.89,3.65,3.65,64908,128.8,136.15,127.75,127.75,1854.51428571429,0.0,1.0
2017-02-27,3.43,3.7594,3.43,3.65,113057,120.05,131.579,120.05,127.75,3230.2,0.0,1.0
2017-02-28,3.09,3.53,3.03,3.49,182725,108.15,123.55,106.05,122.15,5220.71428571429,0.0,1.0
2017-03-01,3.2,3.3,3.102,3.19,100292,112.0,115.5,108.57,111.65,2865.48571428571,0.0,1.0
2017-03-02,3.26,3.375,3.18,3.2,78048,114.1,118.125,111.3,112.0,2229.94285714286,0.0,1.0
2017-03-03,3.17,3.27,3.12,3.23,61778,110.95,114.45,109.2,113.05,1765.08571428571,0.0,1.0
2017-03-06,3.14,3.18,3.11,3.17,50337,109.9,111.3,108.85,110.95,1438.2,0.0,1.0
2017-03-07,3.2,3.21,3.11,3.2,66952,112.0,112.35,108.85,112.0,1912.91428571429,0.0,1.0
2017-03-08,3.15,3.2,3.12,3.17,34768,110.25,112.0,109.2,110.95,993.371428571429,0.0,1.0
2017-03-09,3.11,3.305,3.1,3.16,64818,108.85,115.675,108.5,110.6,1851.94285714286,0.0,1.0
2017-03-10,3.14,3.15,3.119,3.14,27292,109.9,110.25,109.165,109.9,779.771428571429,0.0,1.0
2017-03-13,3.14,3.22,3.13,3.18,37411,109.9,112.7,109.55,111.3,1068.88571428571,0.0,1.0
2017-03-14,3.17,3.2,3.13,3.18,46180,110.95,112.0,109.55,111.3,1319.42857142857,0.0,1.0
2017-03-15,3.38,3.48,3.15,3.15,49528,118.3,121.8,110.25,110.25,1415.08571428571,0.0,1.0
2017-03-16,3.38,3.4604,3.31,3.45,10522,118.3,121.114,115.85,120.75,300.628571428571,0.0,1.0
2017-03-17,3.56,3.73,3.21,3.38,92130,124.6,130.55,112.35,118.3,2632.28571428571,0.0,1.0
2017-03-20,3.68,3.76,3.52,3.559,84441,128.8,131.6,123.2,124.565,2412.6,0.0,1.0
2017-03-21,3.45,3.66,3.27,3.65,75028,120.75,128.1,114.45,127.75,2143.65714285714,0.0,1.0
2017-03-22,3.34,3.64,3.13,3.44,140040,116.9,127.4,109.55,120.4,4001.14285714286,0.0,1.0
2017-03-23,3.25,3.464,3.16,3.464,30334,113.75,121.24,110.6,121.24,866.685714285714,0.0,1.0
2017-03-24,3.21,3.2596,3.15,3.2596,26902,112.35,114.086,110.25,114.086,768.628571428571,0.0,1.0
2017-03-27,3.13,3.1975,3.1,3.17,20410,109.55,111.9125,108.5,110.95,583.142857142857,0.0,1.0
2017-03-28,3.17,3.28,3.11,3.17,43111,110.95,114.8,108.85,110.95,1231.74285714286,0.0,1.0
2017-03-29,3.17,3.24,3.1,3.15,16737,110.95,113.4,108.5,110.25,478.2,0.0,1.0
2017-03-30,3.27,3.47,3.12,3.12,92425,114.45,121.45,109.2,109.2,2640.71428571429,0.0,1.0
2017-03-31,3.29,3.55,3.15,3.22,83343,115.15,124.25,110.25,112.7,2381.22857142857,0.0,1.0
2017-04-03,3.17,3.4817,3.16,3.35,56506,110.95,121.8595,110.6,117.25,1614.45714285714,0.0,1.0
2017-04-04,3.07,3.23,3.06,3.13,25342,107.45,113.05,107.1,109.55,724.057142857143,0.0,1.0
2017-04-05,3.03,3.2117,3.02,3.05,48429,106.05,112.4095,105.7,106.75,1383.68571428571,0.0,1.0
2017-04-06,3.18,3.24,3.03,3.09,18396,111.3,113.4,106.05,108.15,525.6,0.0,1.0
2017-04-07,3.1,3.33,3.0801,3.1901,40328,108.5,116.55,107.8035,111.6535,1152.22857142857,0.0,1.0
2017-04-10,3.12,3.16,3.06,3.14,12494,109.2,110.6,107.1,109.9,356.971428571429,0.0,1.0
2017-04-11,3.05,3.22,3.03,3.1797,26898,106.75,112.7,106.05,111.2895,768.514285714286,0.0,1.0
2017-04-12,3.23,3.25,3.03,3.03,23091,113.05,113.75,106.05,106.05,659.742857142857,0.0,1.0
2017-04-13,3.11,3.2416,3.064,3.09,17418,108.85,113.456,107.24,108.15,497.657142857143,0.0,1.0
2017-04-17,3.16,3.17,3.08,3.13,6874,110.6,110.95,107.8,109.55,196.4,0.0,1.0
2017-04-18,3.15,3.17,3.12,3.15,13593,110.25,110.95,109.2,110.25,388.371428571429,0.0,1.0
2017-04-19,3.24,3.29,3.1096,3.15,39251,113.4,115.15,108.836,110.25,1121.45714285714,0.0,1.0
2017-04-20,3.27,3.29,3.22,3.24,24069,114.45,115.15,112.7,113.4,687.685714285714,0.0,1.0
2017-04-21,3.12,3.25,3.05,3.2,15429,109.2,113.75,106.75,112.0,440.828571428571,0.0,1.0
2017-04-24,3.11,3.255,3.06,3.13,23487,108.85,113.925,107.1,109.55,671.057142857143,0.0,1.0
2017-04-25,3.05,3.15,3.03,3.15,25426,106.75,110.25,106.05,110.25,726.457142857143,0.0,1.0
2017-04-26,3.13,3.26,3.065,3.07,51490,109.55,114.1,107.275,107.45,1471.14285714286,0.0,1.0
2017-04-27,3.08,3.24,3.08,3.1,12739,107.8,113.4,107.8,108.5,363.971428571429,0.0,1.0
2017-04-28,3.09,3.09,3.07,3.08,13522,108.15,108.15,107.45,107.8,386.342857142857,0.0,1.0
2017-05-01,2.86,3.09,2.84,3.05,59286,100.1,108.15,99.3999999999999,106.75,1693.88571428571,0.0,1.0
2017-05-02,2.8,2.86,2.75,2.81,54099,97.9999999999999,100.1,96.2499999999999,98.3499999999999,1545.68571428572,0.0,1.0
2017-05-03,2.62,2.775,2.53,2.77,88135,91.6999999999999,97.1249999999999,88.5499999999999,96.9499999999999,2518.14285714286,0.0,1.0
2017-05-04,2.71,2.72,2.4508,2.7,123984,94.8499999999999,95.1999999999999,85.7779999999999,94.4999999999999,3542.4,0.0,1.0
2017-05-05,3.39,3.52,2.6961,2.71,258190,118.65,123.2,94.3634999999999,94.8499999999999,7376.85714285714,0.0,1.0
2017-05-08,3.13,3.38,3.048,3.32,87726,109.55,118.3,106.68,116.2,2506.45714285714,0.0,1.0
2017-05-09,3.225,3.24,3.04,3.13,23365,112.875,113.4,106.4,109.55,667.571428571429,0.0,1.0
2017-05-10,3.21,3.24,3.1201,3.22,15683,112.35,113.4,109.2035,112.7,448.085714285714,0.0,1.0
2017-05-11,3.09,3.32,3.07,3.19,27802,108.15,116.2,107.45,111.65,794.342857142857,0.0,1.0
2017-05-12,3.095,3.21,3.05,3.08,18384,108.325,112.35,106.75,107.8,525.257142857143,0.0,1.0
2017-05-15,3.22,3.27,3.0504,3.06,21239,112.7,114.45,106.764,107.1,606.828571428572,0.0,1.0
2017-05-16,3.15,3.28,3.13,3.17,24876,110.25,114.8,109.55,110.95,710.742857142857,0.0,1.0
2017-05-17,3.24,3.28,3.14,3.14,8677,113.4,114.8,109.9,109.9,247.914285714286,0.0,1.0
2017-05-18,3.16,3.21,3.11,3.11,7746,110.6,112.35,108.85,108.85,221.314285714286,0.0,1.0
2017-05-19,3.18,3.2,3.12,3.12,23957,111.3,112.0,109.2,109.2,684.485714285714,0.0,1.0
2017-05-22,3.19,3.2,3.15,3.15,13211,111.65,112.0,110.25,110.25,377.457142857143,0.0,1.0
2017-05-23,3.32,3.32,3.17,3.17,41285,116.2,116.2,110.95,110.95,1179.57142857143,0.0,1.0
2017-05-24,3.43,3.48,3.2139,3.32,68068,120.05,121.8,112.4865,116.2,1944.8,0.0,1.0
2017-05-25,3.34,3.38,3.2601,3.33,21892,116.9,118.3,114.1035,116.55,625.485714285714,0.0,1.0
2017-05-26,3.32,3.34,3.279,3.279,6373,116.2,116.9,114.765,114.765,182.085714285714,0.0,1.0
2017-05-30,3.17,3.48,3.16,3.48,54618,110.95,121.8,110.6,121.8,1560.51428571429,0.0,1.0
2017-05-31,3.22,3.4,3.0501,3.16,33116,112.7,119.0,106.7535,110.6,946.171428571429,0.0,1.0
2017-06-01,3.16,3.2833,3.12,3.2,14180,110.6,114.9155,109.2,112.0,405.142857142857,0.0,1.0
2017-06-02,3.16,3.28,3.05,3.17,23085,110.6,114.8,106.75,110.95,659.571428571429,0.0,1.0
2017-06-05,3.18,3.25,3.14,3.17,22289,111.3,113.75,109.9,110.95,636.828571428572,0.0,1.0
2017-06-06,3.17,3.24,3.05,3.16,40935,110.95,113.4,106.75,110.6,1169.57142857143,0.0,1.0
2017-06-07,3.03,3.2,3.01,3.2,20033,106.05,112.0,105.35,112.0,572.371428571429,0.0,1.0
2017-06-08,3.0001,3.13,2.87,3.1,15977,105.0035,109.55,100.45,108.5,456.485714285714,0.0,1.0
2017-06-09,2.85,3.04,2.85,2.96,25111,99.7499999999999,106.4,99.7499999999999,103.6,717.457142857144,0.0,1.0
2017-06-12,2.86,2.93,2.82,2.84,25473,100.1,102.55,98.6999999999999,99.3999999999999,727.8,0.0,1.0
2017-06-13,3.0,3.0,2.82,2.9,19411,105.0,105.0,98.6999999999999,101.5,554.6,0.0,1.0
2017-06-14,3.09,3.19,2.9,3.0,71200,108.15,111.65,101.5,105.0,2034.28571428571,0.0,1.0
2017-06-15,2.95,3.14,2.92,3.01,19415,103.25,109.9,102.2,105.35,554.714285714286,0.0,1.0
2017-06-16,2.85,3.0,2.79,2.93,59054,99.7499999999999,105.0,97.6499999999999,102.55,1687.25714285714,0.0,1.0
2017-06-19,2.72,2.85,2.7,2.8258,55622,95.1999999999999,99.7499999999999,94.4999999999999,98.9029999999999,1589.2,0.0,1.0
2017-06-20,2.81,2.85,2.69,2.75,29488,98.3499999999999,99.7499999999999,94.1499999999999,96.2499999999999,842.514285714287,0.0,1.0
2017-06-21,2.4213,2.9,2.32,2.81,169755,84.7454999999999,101.5,81.1999999999999,98.3499999999999,4850.14285714286,0.0,1.0
2017-06-22,2.42,2.48,2.33,2.42,63785,84.6999999999999,86.7999999999999,81.5499999999999,84.6999999999999,1822.42857142857,0.0,1.0
2017-06-23,2.45,2.47,2.3531,2.45,59030,85.7499999999999,86.4499999999999,82.3584999999999,85.7499999999999,1686.57142857143,0.0,1.0
2017-06-26,2.57,2.6,2.46,2.46,43817,89.9499999999999,90.9999999999999,86.0999999999999,86.0999999999999,1251.91428571429,0.0,1.0
2017-06-27,2.48,2.5575,2.35,2.55,43203,86.7999999999999,89.5124999999999,82.2499999999999,89.2499999999999,1234.37142857143,0.0,1.0
2017-06-28,2.54,2.65,2.43,2.43,25217,88.8999999999999,92.7499999999999,85.0499999999999,85.0499999999999,720.485714285715,0.0,1.0
2017-06-29,2.53,2.69,2.5121,2.69,16317,88.5499999999999,94.1499999999999,87.9234999999999,94.1499999999999,466.200000000001,0.0,1.0
2017-06-30,2.63,2.71,2.52,2.71,18037,92.0499999999999,94.8499999999999,88.1999999999999,94.8499999999999,515.342857142858,0.0,1.0
2017-07-03,2.45,2.6039,2.43,2.6039,10971,85.7499999999999,91.1364999999999,85.0499999999999,91.1364999999999,313.457142857143,0.0,1.0
2017-07-05,2.48,2.545,2.3969,2.41,46355,86.7999999999999,89.0749999999999,83.8914999999999,84.3499999999999,1324.42857142857,0.0,1.0
2017-07-06,2.42,2.58,2.4,2.58,13623,84.6999999999999,90.2999999999999,83.9999999999999,90.2999999999999,389.228571428572,0.0,1.0
2017-07-07,2.41,2.56,2.41,2.485,3244,84.3499999999999,89.5999999999999,84.3499999999999,86.9749999999999,92.6857142857144,0.0,1.0
2017-07-10,2.32,2.455,2.32,2.36,19281,81.1999999999999,85.9249999999999,81.1999999999999,82.5999999999999,550.885714285715,0.0,1.0
2017-07-11,2.26,2.39,2.25,2.31,28131,79.0999999999999,83.6499999999999,78.7499999999999,80.8499999999999,803.742857142858,0.0,1.0
2017-07-12,2.25,2.37,2.16,2.25,39958,78.7499999999999,82.9499999999999,75.5999999999999,78.7499999999999,1141.65714285714,0.0,1.0
2017-07-13,2.22,2.29,2.17,2.29,10918,77.6999999999999,80.1499999999999,75.9499999999999,80.1499999999999,311.942857142858,0.0,1.0
2017-07-14,2.2,2.29,2.04,2.19,38972,76.9999999999999,80.1499999999999,71.3999999999999,76.6499999999999,1113.48571428572,0.0,1.0
2017-07-17,2.26,2.28,2.22,2.23,29942,79.0999999999999,79.7999999999999,77.6999999999999,78.0499999999999,855.485714285715,0.0,1.0
2017-07-18,2.27,2.27,2.21,2.22,26920,79.4499999999999,79.4499999999999,77.3499999999999,77.6999999999999,769.142857142858,0.0,1.0
2017-07-19,2.22,2.27,2.15,2.25,27132,77.6999999999999,79.4499999999999,75.2499999999999,78.7499999999999,775.200000000001,0.0,1.0
2017-07-20,2.2,2.28,2.16,2.19,14657,76.9999999999999,79.7999999999999,75.5999999999999,76.6499999999999,418.771428571429,0.0,1.0
2017-07-21,2.22,2.28,2.16,2.16,45300,77.6999999999999,79.7999999999999,75.5999999999999,75.5999999999999,1294.28571428572,0.0,1.0
2017-07-24,2.31,2.35,2.2,2.2,26490,80.8499999999999,82.2499999999999,76.9999999999999,76.9999999999999,756.857142857144,0.0,1.0
2017-07-25,2.25,2.33,2.2,2.28,16338,78.7499999999999,81.5499999999999,76.9999999999999,79.7999999999999,466.800000000001,0.0,1.0
2017-07-26,2.3,2.3,2.15,2.23,28549,80.4999999999999,80.4999999999999,75.2499999999999,78.0499999999999,815.685714285715,0.0,1.0
2017-07-27,2.23,2.29,2.18,2.28,80892,78.0499999999999,80.1499999999999,76.2999999999999,79.7999999999999,2311.2,0.0,1.0
2017-07-28,2.27,2.29,2.16,2.16,53610,79.4499999999999,80.1499999999999,75.5999999999999,75.5999999999999,1531.71428571429,0.0,1.0
2017-07-31,2.18,2.24,2.16,2.16,10326,76.2999999999999,78.3999999999999,75.5999999999999,75.5999999999999,295.028571428572,0.0,1.0
2017-08-01,2.0,2.22,1.91,2.19,73584,69.9999999999999,77.6999999999999,66.8499999999999,76.6499999999999,2102.4,0.0,1.0
2017-08-02,1.92,2.04,1.89,2.0,39169,67.1999999999999,71.3999999999999,66.1499999999999,69.9999999999999,1119.11428571429,0.0,1.0
2017-08-03,1.76,1.92,1.51,1.89,111023,61.5999999999999,67.1999999999999,52.85,66.1499999999999,3172.08571428572,0.0,1.0
2017-08-04,1.85,1.87,1.76,1.77,47910,64.7499999999999,65.4499999999999,61.5999999999999,61.9499999999999,1368.85714285714,0.0,1.0
2017-08-07,1.79,1.8999,1.76,1.85,59324,62.6499999999999,66.4964999999999,61.5999999999999,64.7499999999999,1694.97142857143,0.0,1.0
2017-08-08,1.82,1.84,1.8036,1.81,45409,63.6999999999999,64.3999999999999,63.1259999999999,63.3499999999999,1297.4,0.0,1.0
2017-08-09,2.01,2.2,1.9,1.9,72107,70.3499999999999,76.9999999999999,66.4999999999999,66.4999999999999,2060.2,0.0,1.0
2017-08-10,1.95,2.09,1.791,2.02,38711,68.2499999999999,73.1499999999999,62.6849999999999,70.6999999999999,1106.02857142857,0.0,1.0
2017-08-11,1.97,1.9702,1.94,1.95,41016,68.9499999999999,68.9569999999999,67.8999999999999,68.2499999999999,1171.88571428572,0.0,1.0
2017-08-14,2.18,2.31,2.02,2.02,62649,76.2999999999999,80.8499999999999,70.6999999999999,70.6999999999999,1789.97142857143,0.0,1.0
2017-08-15,2.19,2.27,2.08,2.17,9539,76.6499999999999,79.4499999999999,72.7999999999999,75.9499999999999,272.542857142857,0.0,1.0
2017-08-16,2.04,2.267,2.0,2.2,30393,71.3999999999999,79.3449999999999,69.9999999999999,76.9999999999999,868.37142857143,0.0,1.0
2017-08-17,2.01,2.169,2.0,2.02,17237,70.3499999999999,75.9149999999999,69.9999999999999,70.6999999999999,492.485714285715,0.0,1.0
2017-08-18,1.99,2.12,1.99,2.043,15442,69.6499999999999,74.1999999999999,69.6499999999999,71.5049999999999,441.200000000001,0.0,1.0
2017-08-21,1.95,2.04,1.92,1.97,2749,68.2499999999999,71.3999999999999,67.1999999999999,68.9499999999999,78.5428571428573,0.0,1.0
2017-08-22,2.01,2.15,1.95,1.95,14078,70.3499999999999,75.2499999999999,68.2499999999999,68.2499999999999,402.228571428572,0.0,1.0
2017-08-23,2.06,2.1299,1.96,2.03,25545,72.0999999999999,74.5464999999999,68.5999999999999,71.0499999999999,729.857142857144,0.0,1.0
2017-08-24,1.92,2.04,1.88,2.04,56342,67.1999999999999,71.3999999999999,65.7999999999999,71.3999999999999,1609.77142857143,0.0,1.0
2017-08-25,1.9,2.0,1.8,1.92,35873,66.4999999999999,69.9999999999999,62.9999999999999,67.1999999999999,1024.94285714286,0.0,1.0
2017-08-28,1.85,2.0,1.75,1.94,32893,64.7499999999999,69.9999999999999,61.2499999999999,67.8999999999999,939.800000000001,0.0,1.0
2017-08-29,1.905,1.93,1.8,1.89,27954,66.6749999999999,67.5499999999999,62.9999999999999,66.1499999999999,798.685714285716,0.0,1.0
2017-08-30,1.85,1.92,1.815,1.87,21929,64.7499999999999,67.1999999999999,63.5249999999999,65.4499999999999,626.542857142858,0.0,1.0
2017-08-31,1.79,1.89,1.79,1.88,38511,62.6499999999999,66.1499999999999,62.6499999999999,65.7999999999999,1100.31428571429,0.0,1.0
2017-09-01,1.95,1.99,1.75,1.75,71475,68.2499999999999,69.6499999999999,61.2499999999999,61.2499999999999,2042.14285714286,0.0,1.0
2017-09-05,1.95,2.0,1.85,1.93,29429,68.2499999999999,69.9999999999999,64.7499999999999,67.5499999999999,840.828571428573,0.0,1.0
2017-09-06,1.91,1.99,1.9,1.94,9000,66.8499999999999,69.6499999999999,66.4999999999999,67.8999999999999,257.142857142858,0.0,1.0
2017-09-07,1.94,2.04,1.94,1.99,32574,67.8999999999999,71.3999999999999,67.8999999999999,69.6499999999999,930.685714285715,0.0,1.0
2017-09-08,1.86,1.98,1.86,1.96,19344,65.0999999999999,69.2999999999999,65.0999999999999,68.5999999999999,552.685714285715,0.0,1.0
2017-09-11,1.97,2.03,1.87,1.95,41125,68.9499999999999,71.0499999999999,65.4499999999999,68.2499999999999,1175,0.0,1.0
2017-09-12,2.2,2.2,1.93,2.0,53932,76.9999999999999,76.9999999999999,67.5499999999999,69.9999999999999,1540.91428571429,0.0,1.0
2017-09-13,2.21,2.27,2.17,2.2,26252,77.3499999999999,79.4499999999999,75.9499999999999,76.9999999999999,750.057142857144,0.0,1.0
2017-09-14,2.76,2.77,2.2284,2.25,113735,96.5999999999999,96.9499999999999,77.9939999999999,78.7499999999999,3249.57142857143,0.0,1.0
2017-09-15,2.48,3.24,2.44,2.76,88402,86.7999999999999,113.4,85.3999999999999,96.5999999999999,2525.77142857143,0.0,1.0
2017-09-18,2.54,2.5818,2.35,2.35,34144,88.8999999999999,90.3629999999999,82.2499999999999,82.2499999999999,975.542857142858,0.0,1.0
2017-09-19,2.49,2.6,2.35,2.5651,37368,87.1499999999999,90.9999999999999,82.2499999999999,89.7784999999999,1067.65714285714,0.0,1.0
2017-09-20,2.48,2.5599,2.381,2.45,16268,86.7999999999999,89.5964999999999,83.3349999999999,85.7499999999999,464.800000000001,0.0,1.0
2017-09-21,2.48,2.5393,2.44,2.45,18279,86.7999999999999,88.8754999999999,85.3999999999999,85.7499999999999,522.257142857143,0.0,1.0
2017-09-22,2.71,2.73,2.48,2.5,36040,94.8499999999999,95.5499999999999,86.7999999999999,87.4999999999999,1029.71428571429,0.0,1.0
2017-09-25,2.6,2.8482,2.54,2.75,44116,90.9999999999999,99.6869999999999,88.8999999999999,96.2499999999999,1260.45714285714,0.0,1.0
2017-09-26,2.71,2.79,2.49,2.56,35585,94.8499999999999,97.6499999999999,87.1499999999999,89.5999999999999,1016.71428571429,0.0,1.0
2017-09-27,2.62,2.78,2.57,2.78,23552,91.6999999999999,97.2999999999999,89.9499999999999,97.2999999999999,672.914285714286,0.0,1.0
2017-09-28,2.71,2.73,2.5617,2.61,22673,94.8499999999999,95.5499999999999,89.6594999999999,91.3499999999999,647.800000000001,0.0,1.0
2017-09-29,2.73,2.75,2.6969,2.74,12185,95.5499999999999,96.2499999999999,94.3914999999999,95.8999999999999,348.142857142858,0.0,1.0
2017-10-02,2.69,2.75,2.68,2.68,7079,94.1499999999999,96.2499999999999,93.7999999999999,93.7999999999999,202.257142857143,0.0,1.0
2017-10-03,2.71,2.79,2.7,2.7,36646,94.8499999999999,97.6499999999999,94.4999999999999,94.4999999999999,1047.02857142857,0.0,1.0
2017-10-04,2.69,2.79,2.68,2.69,10882,94.1499999999999,97.6499999999999,93.7999999999999,94.1499999999999,310.914285714286,0.0,1.0
2017-10-05,2.62,2.73,2.61,2.68,13621,91.6999999999999,95.5499999999999,91.3499999999999,93.7999999999999,389.171428571429,0.0,1.0
2017-10-06,2.73,2.74,2.5901,2.656,35466,95.5499999999999,95.8999999999999,90.6534999999999,92.9599999999999,1013.31428571429,0.0,1.0
2017-10-09,2.67,2.725,2.63,2.65,13686,93.4499999999999,95.3749999999999,92.0499999999999,92.7499999999999,391.028571428572,0.0,1.0
2017-10-10,2.56,2.7,2.55,2.68,20985,89.5999999999999,94.4999999999999,89.2499999999999,93.7999999999999,599.571428571429,0.0,1.0
2017-10-11,2.63,2.655,2.51,2.56,16860,92.0499999999999,92.9249999999999,87.8499999999999,89.5999999999999,481.714285714286,0.0,1.0
2017-10-12,2.54,2.6786,2.54,2.59,7690,88.8999999999999,93.7509999999999,88.8999999999999,90.6499999999999,219.714285714286,0.0,1.0
2017-10-13,2.61,2.69,2.56,2.59,6058,91.3499999999999,94.1499999999999,89.5999999999999,90.6499999999999,173.085714285714,0.0,1.0
2017-10-16,2.56,2.6,2.5,2.58,12763,89.5999999999999,90.9999999999999,87.4999999999999,90.2999999999999,364.657142857143,0.0,1.0
2017-10-17,2.49,2.6,2.41,2.52,6309,87.1499999999999,90.9999999999999,84.3499999999999,88.1999999999999,180.257142857143,0.0,1.0
2017-10-18,2.27,2.55,2.2501,2.46,83451,79.4499999999999,89.2499999999999,78.7534999999999,86.0999999999999,2384.31428571429,0.0,1.0
2017-10-19,2.18,2.41,2.15,2.27,26844,76.2999999999999,84.3499999999999,75.2499999999999,79.4499999999999,766.97142857143,0.0,1.0
2017-10-20,2.2,2.29,2.15,2.17,24576,76.9999999999999,80.1499999999999,75.2499999999999,75.9499999999999,702.17142857143,0.0,1.0
2017-10-23,2.15,2.19,2.15,2.16,12074,75.2499999999999,76.6499999999999,75.2499999999999,75.5999999999999,344.971428571429,0.0,1.0
2017-10-24,2.155,2.33,2.08,2.33,14564,75.4249999999999,81.5499999999999,72.7999999999999,81.5499999999999,416.114285714286,0.0,1.0
2017-10-25,2.45,2.5792,2.14,2.21,55525,85.7499999999999,90.2719999999999,74.8999999999999,77.3499999999999,1586.42857142857,0.0,1.0
2017-10-26,2.33,2.41,2.29,2.39,7633,81.5499999999999,84.3499999999999,80.1499999999999,83.6499999999999,218.085714285715,0.0,1.0
2017-10-27,2.42,2.475,2.34,2.34,10633,84.6999999999999,86.6249999999999,81.8999999999999,81.8999999999999,303.8,0.0,1.0
2017-10-30,2.53,2.53,2.42,2.42,8912,88.5499999999999,88.5499999999999,84.6999999999999,84.6999999999999,254.628571428572,0.0,1.0
2017-10-31,2.56,2.7,2.46,2.49,19264,89.5999999999999,94.4999999999999,86.0999999999999,87.1499999999999,550.400000000001,0.0,1.0
2017-11-01,2.65,2.65,2.56,2.6,5578,92.7499999999999,92.7499999999999,89.5999999999999,90.9999999999999,159.371428571429,0.0,1.0
2017-11-02,2.54,2.675,2.54,2.62,26038,88.8999999999999,93.6249999999999,88.8999999999999,91.6999999999999,743.942857142858,0.0,1.0
2017-11-03,2.49,2.7088,2.0,2.0,9980,87.1499999999999,94.8079999999999,69.9999999999999,69.9999999999999,285.142857142858,0.0,1.0
2017-11-06,2.9,2.92,2.49,2.49,47196,101.5,102.2,87.1499999999999,87.1499999999999,1348.45714285714,0.0,1.0
2017-11-07,2.78,2.899,2.65,2.88,20833,97.2999999999999,101.465,92.7499999999999,100.8,595.228571428572,0.0,1.0
2017-11-08,2.98,2.98,2.62,2.86,71404,104.3,104.3,91.6999999999999,100.1,2040.11428571429,0.0,1.0
2017-11-09,2.88,3.1,2.8,2.99,32447,100.8,108.5,97.9999999999999,104.65,927.057142857143,0.0,1.0
2017-11-10,2.855,2.91,2.73,2.91,13543,99.9249999999999,101.85,95.5499999999999,101.85,386.942857142858,0.0,1.0
2017-11-13,2.67,2.86,2.54,2.82,26449,93.4499999999999,100.1,88.8999999999999,98.6999999999999,755.685714285715,0.0,1.0
2017-11-14,2.72,2.75,2.5035,2.63,27747,95.1999999999999,96.2499999999999,87.6224999999999,92.0499999999999,792.771428571429,0.0,1.0
2017-11-15,2.73,2.89,2.6,2.73,31903,95.5499999999999,101.15,90.9999999999999,95.5499999999999,911.514285714287,0.0,1.0
2017-11-16,2.66,2.86,2.5,2.69,26581,93.0999999999999,100.1,87.4999999999999,94.1499999999999,759.457142857144,0.0,1.0
2017-11-17,2.85,2.89,2.57,2.62,7859,99.7499999999999,101.15,89.9499999999999,91.6999999999999,224.542857142857,0.0,1.0
2017-11-20,2.79,2.92,2.6,2.87,39004,97.6499999999999,102.2,90.9999999999999,100.45,1114.4,0.0,1.0
2017-11-21,2.71,2.9,2.6076,2.8,25603,94.8499999999999,101.5,91.2659999999999,97.9999999999999,731.514285714287,0.0,1.0
2017-11-22,2.66,2.79,2.61,2.67,21941,93.0999999999999,97.6499999999999,91.3499999999999,93.4499999999999,626.885714285715,0.0,1.0
2017-11-24,2.84,2.85,2.64,2.64,20861,99.3999999999999,99.7499999999999,92.3999999999999,92.3999999999999,596.028571428572,0.0,1.0
2017-11-27,3.0,3.1392,2.8,2.8,101547,105.0,109.872,97.9999999999999,97.9999999999999,2901.34285714286,0.0,1.0
2017-11-28,2.8,3.05,2.8,3.03,25688,97.9999999999999,106.75,97.9999999999999,106.05,733.942857142858,0.0,1.0
2017-11-29,2.88,2.89,2.72,2.8,21932,100.8,101.15,95.1999999999999,97.9999999999999,626.628571428571,0.0,1.0
2017-11-30,2.72,2.84,2.64,2.84,29971,95.1999999999999,99.3999999999999,92.3999999999999,99.3999999999999,856.314285714287,0.0,1.0
2017-12-01,2.84,3.46,2.65,2.77,337447,99.3999999999999,121.1,92.7499999999999,96.9499999999999,9641.34285714287,0.0,1.0
2017-12-04,2.69,2.82,2.451,2.82,54457,94.1499999999999,98.6999999999999,85.7849999999999,98.6999999999999,1555.91428571429,0.0,1.0
2017-12-05,2.65,2.72,2.5,2.66,26065,92.7499999999999,95.1999999999999,87.4999999999999,93.0999999999999,744.714285714286,0.0,1.0
2017-12-06,2.65,2.75,2.63,2.63,34546,92.7499999999999,96.2499999999999,92.0499999999999,92.0499999999999,987.028571428572,0.0,1.0
2017-12-07,2.69,2.69,2.52,2.62,29141,94.1499999999999,94.1499999999999,88.1999999999999,91.6999999999999,832.600000000001,0.0,1.0
2017-12-08,2.67,2.78,2.65,2.67,25563,93.4499999999999,97.2999999999999,92.7499999999999,93.4499999999999,730.371428571429,0.0,1.0
2017-12-11,2.63,2.69,2.63,2.63,25641,92.0499999999999,94.1499999999999,92.0499999999999,92.0499999999999,732.600000000001,0.0,1.0
2017-12-12,2.63,2.7,2.53,2.63,65076,92.0499999999999,94.4999999999999,88.5499999999999,92.0499999999999,1859.31428571429,0.0,1.0
2017-12-13,2.47,2.6,2.32,2.58,97230,86.4499999999999,90.9999999999999,81.1999999999999,90.2999999999999,2778,0.0,1.0
2017-12-14,2.44,2.48,2.35,2.35,13458,85.3999999999999,86.7999999999999,82.2499999999999,82.2499999999999,384.514285714286,0.0,1.0
2017-12-15,2.47,2.47,2.37,2.45,19270,86.4499999999999,86.4499999999999,82.9499999999999,85.7499999999999,550.571428571429,0.0,1.0
2017-12-18,2.45,2.55,2.42,2.48,21817,85.7499999999999,89.2499999999999,84.6999999999999,86.7999999999999,623.342857142858,0.0,1.0
2017-12-19,2.46,2.62,2.41,2.43,28172,86.0999999999999,91.6999999999999,84.3499999999999,85.0499999999999,804.914285714287,0.0,1.0
2017-12-20,2.35,2.52,2.31,2.46,40422,82.2499999999999,88.1999999999999,80.8499999999999,86.0999999999999,1154.91428571429,0.0,1.0
2017-12-21,2.4,2.46,2.32,2.32,18794,83.9999999999999,86.0999999999999,81.1999999999999,81.1999999999999,536.971428571429,0.0,1.0
2017-12-22,2.56,2.75,2.35,2.44,95135,89.5999999999999,96.2499999999999,82.2499999999999,85.3999999999999,2718.14285714286,0.0,1.0
2017-12-26,2.57,2.74,2.55,2.63,53389,89.9499999999999,95.8999999999999,89.2499999999999,92.0499999999999,1525.4,0.0,1.0
2017-12-27,2.58,2.6,2.48,2.5,46436,90.2999999999999,90.9999999999999,86.7999999999999,87.4999999999999,1326.74285714286,0.0,1.0
2017-12-28,2.53,2.63,2.46,2.52,29755,88.5499999999999,92.0499999999999,86.0999999999999,88.1999999999999,850.142857142858,0.0,1.0
2017-12-29,2.45,2.65,2.45,2.53,57850,85.7499999999999,92.7499999999999,85.7499999999999,88.5499999999999,1652.85714285714,0.0,1.0
2018-01-02,2.46,2.57,2.43,2.45,42500,86.0999999999999,89.9499999999999,85.0499999999999,85.7499999999999,1214.28571428572,0.0,1.0
2018-01-03,2.72,2.75,2.48,2.48,30369,95.1999999999999,96.2499999999999,86.7999999999999,86.7999999999999,867.685714285715,0.0,1.0
2018-01-04,3.02,3.1,2.67,2.75,202478,105.7,108.5,93.4499999999999,96.2499999999999,5785.08571428571,0.0,1.0
2018-01-05,3.3,3.43,3.02,3.05,154079,115.5,120.05,105.7,106.75,4402.25714285714,0.0,1.0
2018-01-08,3.29,3.43,3.24,3.33,15580,115.15,120.05,113.4,116.55,445.142857142857,0.0,1.0
2018-01-09,3.2,3.33,3.15,3.26,30378,112.0,116.55,110.25,114.1,867.942857142857,0.0,1.0
2018-01-10,3.19,3.22,3.02,3.22,8527,111.65,112.7,105.7,112.7,243.628571428571,0.0,1.0
2018-01-11,3.22,3.45,3.12,3.16,20111,112.7,120.75,109.2,110.6,574.6,0.0,1.0
2018-01-12,3.08,3.3,3.0,3.25,24551,107.8,115.5,105.0,113.75,701.457142857143,0.0,1.0
2018-01-16,3.04,3.11,3.0,3.04,40964,106.4,108.85,105.0,106.4,1170.4,0.0,1.0
2018-01-17,3.0,3.07,3.0,3.02,27419,105.0,107.45,105.0,105.7,783.4,0.0,1.0
2018-01-18,2.98,3.09,2.87,2.88,7817,104.3,108.15,100.45,100.8,223.342857142857,0.0,1.0
2018-01-19,2.87,2.99,2.87,2.94,10594,100.45,104.65,100.45,102.9,302.685714285714,0.0,1.0
2018-01-22,2.82,2.87,2.67,2.87,17607,98.6999999999999,100.45,93.4499999999999,100.45,503.057142857143,0.0,1.0
2018-01-23,2.91,3.0,2.82,2.82,6618,101.85,105.0,98.6999999999999,98.6999999999999,189.085714285714,0.0,1.0
2018-01-24,2.91,3.1,2.77,2.91,10308,101.85,108.5,96.9499999999999,101.85,294.514285714286,0.0,1.0
2018-01-25,2.81,2.96,2.75,2.94,27918,98.3499999999999,103.6,96.2499999999999,102.9,797.657142857144,0.0,1.0
2018-01-26,2.91,3.05,2.75,2.82,22235,101.85,106.75,96.2499999999999,98.6999999999999,635.285714285714,0.0,1.0
2018-01-29,2.85,2.94,2.85,2.94,4738,99.7499999999999,102.9,99.7499999999999,102.9,135.371428571429,0.0,1.0
2018-01-30,2.81,2.87,2.81,2.82,3151,98.3499999999999,100.45,98.3499999999999,98.6999999999999,90.0285714285715,0.0,1.0
2018-01-31,2.72,2.84,2.68,2.84,18153,95.1999999999999,99.3999999999999,93.7999999999999,99.3999999999999,518.657142857143,0.0,1.0
2018-02-01,2.81,2.84,2.79,2.84,1245,98.3499999999999,99.3999999999999,97.6499999999999,99.3999999999999,35.5714285714286,0.0,1.0
2018-02-02,2.66,2.77,2.66,2.68,3219,93.0999999999999,96.9499999999999,93.0999999999999,93.7999999999999,91.9714285714287,0.0,1.0
2018-02-05,2.64,2.79,2.64,2.65,5951,92.3999999999999,97.6499999999999,92.3999999999999,92.7499999999999,170.028571428572,0.0,1.0
2018-02-06,2.51,2.63,2.5,2.6,45716,87.8499999999999,92.0499999999999,87.4999999999999,90.9999999999999,1306.17142857143,0.0,1.0
2018-02-07,2.45,2.72,2.45,2.49,12336,85.7499999999999,95.1999999999999,85.7499999999999,87.1499999999999,352.457142857143,0.0,1.0
2018-02-08,2.54,2.62,2.52,2.62,5566,88.8999999999999,91.6999999999999,88.1999999999999,91.6999999999999,159.028571428572,0.0,1.0
2018-02-09,2.21,2.54,2.15,2.54,85162,77.3499999999999,88.8999999999999,75.2499999999999,88.8999999999999,2433.2,0.0,1.0
2018-02-12,2.33,2.43,2.3,2.36,17588,81.5499999999999,85.0499999999999,80.4999999999999,82.5999999999999,502.514285714286,0.0,1.0
2018-02-13,2.44,2.57,2.3,2.32,21648,85.3999999999999,89.9499999999999,80.4999999999999,81.1999999999999,618.514285714286,0.0,1.0
2018-02-14,2.5,2.59,2.33,2.33,2914,87.4999999999999,90.6499999999999,81.5499999999999,81.5499999999999,83.257142857143,0.0,1.0
2018-02-15,2.59,2.6,2.51,2.56,6625,90.6499999999999,90.9999999999999,87.8499999999999,89.5999999999999,189.285714285714,0.0,1.0
2018-02-16,2.68,2.69,2.55,2.59,11584,93.7999999999999,94.1499999999999,89.2499999999999,90.6499999999999,330.971428571429,0.0,1.0
2018-02-20,2.7,2.99,2.59,2.62,19101,94.4999999999999,104.65,90.6499999999999,91.6999999999999,545.742857142858,0.0,1.0
2018-02-21,2.91,2.94,2.67,2.79,21959,101.85,102.9,93.4499999999999,97.6499999999999,627.4,0.0,1.0
2018-02-22,2.56,2.9,2.55,2.9,69455,89.5999999999999,101.5,89.2499999999999,101.5,1984.42857142857,0.0,1.0
2018-02-23,2.58,2.68,2.52,2.64,8478,90.2999999999999,93.7999999999999,88.1999999999999,92.3999999999999,242.228571428572,0.0,1.0
2018-02-26,2.48,2.59,2.45,2.54,13024,86.7999999999999,90.6499999999999,85.7499999999999,88.8999999999999,372.114285714286,0.0,1.0
2018-02-27,2.59,2.63,2.46,2.46,5041,90.6499999999999,92.0499999999999,86.0999999999999,86.0999999999999,144.028571428572,0.0,1.0
2018-02-28,2.56,2.61,2.4,2.4,3460,89.5999999999999,91.3499999999999,83.9999999999999,83.9999999999999,98.857142857143,0.0,1.0
2018-03-01,2.5,2.61,2.46,2.56,10732,87.4999999999999,91.3499999999999,86.0999999999999,89.5999999999999,306.628571428572,0.0,1.0
2018-03-02,2.49,2.51,2.41,2.49,3579,87.1499999999999,87.8499999999999,84.3499999999999,87.1499999999999,102.257142857143,0.0,1.0
2018-03-05,2.55,2.61,2.45,2.47,15052,89.2499999999999,91.3499999999999,85.7499999999999,86.4499999999999,430.057142857143,0.0,1.0
2018-03-06,2.57,2.61,2.54,2.59,5894,89.9499999999999,91.3499999999999,88.8999999999999,90.6499999999999,168.4,0.0,1.0
2018-03-07,2.55,2.61,2.5,2.6,5485,89.2499999999999,91.3499999999999,87.4999999999999,90.9999999999999,156.714285714286,0.0,1.0
2018-03-08,2.64,2.65,2.56,2.57,5731,92.3999999999999,92.7499999999999,89.5999999999999,89.9499999999999,163.742857142857,0.0,1.0
2018-03-09,2.79,2.83,2.57,2.66,16088,97.6499999999999,99.0499999999999,89.9499999999999,93.0999999999999,459.657142857143,0.0,1.0
2018-03-12,2.54,2.83,2.54,2.75,10896,88.8999999999999,99.0499999999999,88.8999999999999,96.2499999999999,311.314285714286,0.0,1.0
2018-03-13,2.62,2.8,2.57,2.57,10246,91.6999999999999,97.9999999999999,89.9499999999999,89.9499999999999,292.742857142857,0.0,1.0
2018-03-14,2.62,2.77,2.61,2.64,9237,91.6999999999999,96.9499999999999,91.3499999999999,92.3999999999999,263.914285714286,0.0,1.0
2018-03-15,2.62,2.66,2.62,2.62,10638,91.6999999999999,93.0999999999999,91.6999999999999,91.6999999999999,303.942857142857,0.0,1.0
2018-03-16,2.64,2.66,2.61,2.65,9341,92.3999999999999,93.0999999999999,91.3499999999999,92.7499999999999,266.885714285715,0.0,1.0
2018-03-19,2.52,2.64,2.52,2.63,18152,88.1999999999999,92.3999999999999,88.1999999999999,92.0499999999999,518.628571428572,0.0,1.0
2018-03-20,2.62,2.65,2.52,2.59,9651,91.6999999999999,92.7499999999999,88.1999999999999,90.6499999999999,275.742857142857,0.0,1.0
2018-03-21,2.62,2.64,2.6,2.63,7492,91.6999999999999,92.3999999999999,90.9999999999999,92.0499999999999,214.057142857143,0.0,1.0
2018-03-22,2.64,2.67,2.55,2.61,2356,92.3999999999999,93.4499999999999,89.2499999999999,91.3499999999999,67.3142857142858,0.0,1.0
2018-03-23,2.61,2.67,2.54,2.54,3067,91.3499999999999,93.4499999999999,88.8999999999999,88.8999999999999,87.6285714285715,0.0,1.0
2018-03-26,2.4,2.61,2.36,2.61,17721,83.9999999999999,91.3499999999999,82.5999999999999,91.3499999999999,506.314285714286,0.0,1.0
2018-03-27,2.36,2.39,2.34,2.35,9394,82.5999999999999,83.6499999999999,81.8999999999999,82.2499999999999,268.4,0.0,1.0
2018-03-28,2.38,2.4,2.35,2.37,9249,83.2999999999999,83.9999999999999,82.2499999999999,82.9499999999999,264.257142857143,0.0,1.0
2018-03-29,2.55,2.63,2.4,2.63,7055,89.2499999999999,92.0499999999999,83.9999999999999,92.0499999999999,201.571428571429,0.0,1.0
2018-04-02,2.49,2.56,2.39,2.55,11264,87.1499999999999,89.5999999999999,83.6499999999999,89.2499999999999,321.828571428572,0.0,1.0
2018-04-03,2.44,2.56,2.44,2.45,18038,85.3999999999999,89.5999999999999,85.3999999999999,85.7499999999999,515.371428571429,0.0,1.0
2018-04-04,2.44,2.55,2.27,2.49,6098,85.3999999999999,89.2499999999999,79.4499999999999,87.1499999999999,174.228571428572,0.0,1.0
2018-04-05,2.25,2.38,2.18,2.33,25711,78.7499999999999,83.2999999999999,76.2999999999999,81.5499999999999,734.600000000001,0.0,1.0
2018-04-06,2.19,2.29,2.15,2.19,12057,76.6499999999999,80.1499999999999,75.2499999999999,76.6499999999999,344.485714285715,0.0,1.0
2018-04-09,2.23,2.26,2.15,2.26,25351,78.0499999999999,79.0999999999999,75.2499999999999,79.0999999999999,724.314285714287,0.0,1.0
2018-04-10,2.32,2.35,2.19,2.19,26947,81.1999999999999,82.2499999999999,76.6499999999999,76.6499999999999,769.914285714287,0.0,1.0
2018-04-11,2.35,2.55,2.31,2.34,17055,82.2499999999999,89.2499999999999,80.8499999999999,81.8999999999999,487.285714285715,0.0,1.0
2018-04-12,2.45,2.58,2.32,2.32,4272,85.7499999999999,90.2999999999999,81.1999999999999,81.1999999999999,122.057142857143,0.0,1.0
2018-04-13,2.47,2.5,2.46,2.48,5168,86.4499999999999,87.4999999999999,86.0999999999999,86.7999999999999,147.657142857143,0.0,1.0
2018-04-16,2.49,2.49,2.3,2.3,2364,87.1499999999999,87.1499999999999,80.4999999999999,80.4999999999999,67.5428571428572,0.0,1.0
2018-04-17,2.49,2.5,2.32,2.5,8200,87.1499999999999,87.4999999999999,81.1999999999999,87.4999999999999,234.285714285715,0.0,1.0
2018-04-18,2.45,2.5,2.45,2.5,806,85.7499999999999,87.4999999999999,85.7499999999999,87.4999999999999,23.0285714285715,0.0,1.0
2018-04-19,2.48,2.49,2.4,2.47,851,86.7999999999999,87.1499999999999,83.9999999999999,86.4499999999999,24.3142857142857,0.0,1.0
2018-04-20,2.67,2.68,2.42,2.46,10712,93.4499999999999,93.7999999999999,84.6999999999999,86.0999999999999,306.057142857143,0.0,1.0
2018-04-23,2.72,2.8,2.6,2.6,56637,95.1999999999999,97.9999999999999,90.9999999999999,90.9999999999999,1618.2,0.0,1.0
2018-04-24,2.7,2.74,2.51,2.73,10484,94.4999999999999,95.8999999999999,87.8499999999999,95.5499999999999,299.542857142857,0.0,1.0
2018-04-25,2.64,2.72,2.64,2.72,2621,92.3999999999999,95.1999999999999,92.3999999999999,95.1999999999999,74.8857142857144,0.0,1.0
2018-04-26,2.79,2.9,2.58,2.65,69157,97.6499999999999,101.5,90.2999999999999,92.7499999999999,1975.91428571429,0.0,1.0
2018-04-27,2.83,2.87,2.75,2.81,31987,99.0499999999999,100.45,96.2499999999999,98.3499999999999,913.914285714287,0.0,1.0
2018-04-30,2.68,2.85,2.63,2.85,6920,93.7999999999999,99.7499999999999,92.0499999999999,99.7499999999999,197.714285714286,0.0,1.0
2018-05-01,2.53,2.78,2.53,2.74,38769,88.5499999999999,97.2999999999999,88.5499999999999,95.8999999999999,1107.68571428572,0.0,1.0
2018-05-02,2.36,2.58,2.35,2.58,11616,82.5999999999999,90.2999999999999,82.2499999999999,90.2999999999999,331.885714285715,0.0,1.0
2018-05-03,2.28,2.42,2.26,2.41,20910,79.7999999999999,84.6999999999999,79.0999999999999,84.3499999999999,597.428571428572,0.0,1.0
2018-05-04,2.32,2.45,2.25,2.45,5087,81.1999999999999,85.7499999999999,78.7499999999999,85.7499999999999,145.342857142857,0.0,1.0
2018-05-07,2.37,2.45,2.36,2.36,1294,82.9499999999999,85.7499999999999,82.5999999999999,82.5999999999999,36.9714285714286,0.0,1.0
2018-05-08,2.27,2.36,2.27,2.36,8034,79.4499999999999,82.5999999999999,79.4499999999999,82.5999999999999,229.542857142857,0.0,1.0
2018-05-09,2.28,2.3,2.22,2.27,13564,79.7999999999999,80.4999999999999,77.6999999999999,79.4499999999999,387.542857142858,0.0,1.0
2018-05-10,2.28,2.36,2.27,2.32,19436,79.7999999999999,82.5999999999999,79.4499999999999,81.1999999999999,555.314285714286,0.0,1.0
2018-05-11,2.32,2.33,2.27,2.32,6810,81.1999999999999,81.5499999999999,79.4499999999999,81.1999999999999,194.571428571429,0.0,1.0
2018-05-14,2.3,2.31,2.28,2.28,6789,80.4999999999999,80.8499999999999,79.7999999999999,79.7999999999999,193.971428571429,0.0,1.0
2018-05-15,2.28,2.3,2.27,2.28,4628,79.7999999999999,80.4999999999999,79.4499999999999,79.7999999999999,132.228571428572,0.0,1.0
2018-05-16,2.29,2.3,2.29,2.29,3939,80.1499999999999,80.4999999999999,80.1499999999999,80.1499999999999,112.542857142857,0.0,1.0
2018-05-17,2.24,2.31,2.24,2.3,11280,78.3999999999999,80.8499999999999,78.3999999999999,80.4999999999999,322.285714285715,0.0,1.0
2018-05-18,2.27,2.28,2.24,2.26,6734,79.4499999999999,79.7999999999999,78.3999999999999,79.0999999999999,192.4,0.0,1.0
2018-05-21,2.25,2.28,2.25,2.27,6973,78.7499999999999,79.7999999999999,78.7499999999999,79.4499999999999,199.228571428572,0.0,1.0
2018-05-22,2.17,2.26,2.16,2.26,4753,75.9499999999999,79.0999999999999,75.5999999999999,79.0999999999999,135.8,0.0,1.0
2018-05-23,2.17,2.19,2.16,2.19,4028,75.9499999999999,76.6499999999999,75.5999999999999,76.6499999999999,115.085714285714,0.0,1.0
2018-05-24,2.22,2.22,2.1842,2.1842,2958,77.6999999999999,77.6999999999999,76.4469999999999,76.4469999999999,84.5142857142858,0.0,1.0
2018-05-25,2.18,2.21,2.17,2.21,7444,76.2999999999999,77.3499999999999,75.9499999999999,77.3499999999999,212.685714285715,0.0,1.0
2018-05-29,2.39,2.47,2.17,2.17,36897,83.6499999999999,86.4499999999999,75.9499999999999,75.9499999999999,1054.2,0.0,1.0
2018-05-30,2.39,2.45,2.35,2.45,28501,83.6499999999999,85.7499999999999,82.2499999999999,85.7499999999999,814.314285714287,0.0,1.0
2018-05-31,2.4,2.43,2.23,2.43,3531,83.9999999999999,85.0499999999999,78.0499999999999,85.0499999999999,100.885714285714,0.0,1.0
2018-06-01,2.27,2.31,2.24,2.3,7056,79.4499999999999,80.8499999999999,78.3999999999999,80.4999999999999,201.6,0.0,1.0
2018-06-04,2.35,2.44,2.24,2.24,10362,82.2499999999999,85.3999999999999,78.3999999999999,78.3999999999999,296.057142857143,0.0,1.0
2018-06-05,2.4,2.42,2.39,2.4,7396,83.9999999999999,84.6999999999999,83.6499999999999,83.9999999999999,211.314285714286,0.0,1.0
2018-06-06,2.41,2.54,2.37,2.41,13990,84.3499999999999,88.8999999999999,82.9499999999999,84.3499999999999,399.714285714286,0.0,1.0
2018-06-07,2.42,2.48,2.41,2.45,11231,84.6999999999999,86.7999999999999,84.3499999999999,85.7499999999999,320.885714285715,0.0,1.0
2018-06-08,2.44,2.52,2.39,2.5,7589,85.3999999999999,88.1999999999999,83.6499999999999,87.4999999999999,216.828571428572,0.0,1.0
2018-06-11,2.28,2.46,2.2,2.46,21843,79.7999999999999,86.0999999999999,76.9999999999999,86.0999999999999,624.085714285715,0.0,1.0
2018-06-12,2.33,2.33,2.31,2.33,2391,81.5499999999999,81.5499999999999,80.8499999999999,81.5499999999999,68.3142857142858,0.0,1.0
2018-06-13,2.35,2.35,2.29,2.3,10494,82.2499999999999,82.2499999999999,80.1499999999999,80.4999999999999,299.828571428572,0.0,1.0
2018-06-14,2.27,2.35,2.27,2.34,3888,79.4499999999999,82.2499999999999,79.4499999999999,81.8999999999999,111.085714285714,0.0,1.0
2018-06-15,2.24,2.33,2.18,2.25,12259,78.3999999999999,81.5499999999999,76.2999999999999,78.7499999999999,350.257142857143,0.0,1.0
2018-06-18,2.28,2.3,2.21,2.25,8160,79.7999999999999,80.4999999999999,77.3499999999999,78.7499999999999,233.142857142857,0.0,1.0
2018-06-19,2.19,2.24,2.18,2.22,4785,76.6499999999999,78.3999999999999,76.2999999999999,77.6999999999999,136.714285714286,0.0,1.0
2018-06-20,2.22,2.22,2.18,2.22,5896,77.6999999999999,77.6999999999999,76.2999999999999,77.6999999999999,168.457142857143,0.0,1.0
2018-06-21,2.2,2.23,2.18,2.18,2180,76.9999999999999,78.0499999999999,76.2999999999999,76.2999999999999,62.2857142857144,0.0,1.0
2018-06-22,2.02,2.23,2.02,2.23,32387,70.6999999999999,78.0499999999999,70.6999999999999,78.0499999999999,925.342857142858,0.0,1.0
2018-06-25,1.94,2.18,1.84,2.11,33365,67.8999999999999,76.2999999999999,64.3999999999999,73.8499999999999,953.285714285716,0.0,1.0
2018-06-26,1.94,1.97,1.94,1.97,6343,67.8999999999999,68.9499999999999,67.8999999999999,68.9499999999999,181.228571428572,0.0,1.0
2018-06-27,1.97,2.0,1.94,1.94,9305,68.9499999999999,69.9999999999999,67.8999999999999,67.8999999999999,265.857142857143,0.0,1.0
2018-06-28,2.01,2.05,1.94,1.94,3881,70.3499999999999,71.7499999999999,67.8999999999999,67.8999999999999,110.885714285714,0.0,1.0
2018-06-29,1.9,1.94,1.78,1.85,51981,66.4999999999999,67.8999999999999,62.2999999999999,64.7499999999999,1485.17142857143,0.0,1.0
2018-07-02,1.81,1.87,1.8,1.8,9596,63.3499999999999,65.4499999999999,62.9999999999999,62.9999999999999,274.171428571429,0.0,1.0
2018-07-03,1.84,1.95,1.81,1.85,13032,64.3999999999999,68.2499999999999,63.3499999999999,64.7499999999999,372.342857142858,0.0,1.0
2018-07-05,1.9,1.959,1.87,1.87,12771,66.4999999999999,68.5649999999999,65.4499999999999,65.4499999999999,364.885714285715,0.0,1.0
2018-07-06,2.04,2.13,1.93,1.93,19086,71.3999999999999,74.5499999999999,67.5499999999999,67.5499999999999,545.314285714286,0.0,1.0
2018-07-09,2.1,2.23,2.0,2.1,27668,73.4999999999999,78.0499999999999,69.9999999999999,73.4999999999999,790.514285714287,0.0,1.0
2018-07-10,2.17,2.2,2.14,2.14,11704,75.9499999999999,76.9999999999999,74.8999999999999,74.8999999999999,334.4,0.0,1.0
2018-07-11,2.14,2.29,2.12,2.2,13005,74.8999999999999,80.1499999999999,74.1999999999999,76.9999999999999,371.571428571429,0.0,1.0
2018-07-12,2.14,2.2,2.07,2.07,17256,74.8999999999999,76.9999999999999,72.4499999999999,72.4499999999999,493.028571428572,0.0,1.0
2018-07-13,2.14,2.17,2.11,2.17,4063,74.8999999999999,75.9499999999999,73.8499999999999,75.9499999999999,116.085714285714,0.0,1.0
2018-07-16,2.11,2.18,2.05,2.18,6454,73.8499999999999,76.2999999999999,71.7499999999999,76.2999999999999,184.4,0.0,1.0
2018-07-17,2.1,2.19,2.1,2.11,5171,73.4999999999999,76.6499999999999,73.4999999999999,73.8499999999999,147.742857142857,0.0,1.0
2018-07-18,2.2,2.21,2.2,2.21,901,76.9999999999999,77.3499999999999,76.9999999999999,77.3499999999999,25.7428571428572,0.0,1.0
2018-07-19,2.11,2.18,2.11,2.15,4224,73.8499999999999,76.2999999999999,73.8499999999999,75.2499999999999,120.685714285714,0.0,1.0
2018-07-20,2.14,2.17,2.06,2.12,5373,74.8999999999999,75.9499999999999,72.0999999999999,74.1999999999999,153.514285714286,0.0,1.0
2018-07-23,2.14,2.14,2.09,2.09,6866,74.8999999999999,74.8999999999999,73.1499999999999,73.1499999999999,196.171428571429,0.0,1.0
2018-07-24,2.05,2.12,2.05,2.12,4818,71.7499999999999,74.1999999999999,71.7499999999999,74.1999999999999,137.657142857143,0.0,1.0
2018-07-25,2.0,2.05,1.98,2.05,3722,69.9999999999999,71.7499999999999,69.2999999999999,71.7499999999999,106.342857142857,0.0,1.0
2018-07-26,2.16,2.16,2.02,2.04,5086,75.5999999999999,75.5999999999999,70.6999999999999,71.3999999999999,145.314285714286,0.0,1.0
2018-07-27,2.2,2.2,2.11,2.18,6491,76.9999999999999,76.9999999999999,73.8499999999999,76.2999999999999,185.457142857143,0.0,1.0
2018-07-30,2.22,2.24,2.18,2.2,20411,77.6999999999999,78.3999999999999,76.2999999999999,76.9999999999999,583.171428571429,0.0,1.0
2018-07-31,2.28,2.28,2.13,2.19,6439,79.7999999999999,79.7999999999999,74.5499999999999,76.6499999999999,183.971428571429,0.0,1.0
2018-08-01,2.15,2.4,2.15,2.29,29500,75.2499999999999,83.9999999999999,75.2499999999999,80.1499999999999,842.857142857144,0.0,1.0
2018-08-02,2.2,2.37,2.16,2.37,7576,76.9999999999999,82.9499999999999,75.5999999999999,82.9499999999999,216.457142857143,0.0,1.0
2018-08-03,2.18,2.33,2.18,2.27,4891,76.2999999999999,81.5499999999999,76.2999999999999,79.4499999999999,139.742857142857,0.0,1.0
2018-08-06,2.33,2.39,2.18,2.18,2978,81.5499999999999,83.6499999999999,76.2999999999999,76.2999999999999,85.0857142857144,0.0,1.0
2018-08-07,1.99,2.35,1.95,2.35,17915,69.6499999999999,82.2499999999999,68.2499999999999,82.2499999999999,511.857142857144,0.0,1.0
2018-08-08,2.15,2.25,2.06,2.22,19016,75.2499999999999,78.7499999999999,72.0999999999999,77.6999999999999,543.314285714286,0.0,1.0
2018-08-09,2.2,2.25,2.05,2.1,11153,76.9999999999999,78.7499999999999,71.7499999999999,73.4999999999999,318.657142857143,0.0,1.0
2018-08-10,2.28,2.3,2.2,2.26,25405,79.7999999999999,80.4999999999999,76.9999999999999,79.0999999999999,725.857142857144,0.0,1.0
2018-08-13,2.26,2.28,2.1,2.28,16123,79.0999999999999,79.7999999999999,73.4999999999999,79.7999999999999,460.657142857143,0.0,1.0
2018-08-14,2.2,2.23,2.11,2.19,11602,76.9999999999999,78.0499999999999,73.8499999999999,76.6499999999999,331.485714285715,0.0,1.0
2018-08-15,2.19,2.2,2.09,2.09,4122,76.6499999999999,76.9999999999999,73.1499999999999,73.1499999999999,117.771428571429,0.0,1.0
2018-08-16,2.15,2.19,2.02,2.18,10340,75.2499999999999,76.6499999999999,70.6999999999999,76.2999999999999,295.428571428572,0.0,1.0
2018-08-17,2.18,2.25,2.15,2.15,12734,76.2999999999999,78.7499999999999,75.2499999999999,75.2499999999999,363.828571428572,0.0,1.0
2018-08-20,2.18,2.25,2.05,2.2,29484,76.2999999999999,78.7499999999999,71.7499999999999,76.9999999999999,842.400000000001,0.0,1.0
2018-08-21,2.19,2.22,2.1,2.16,12795,76.6499999999999,77.6999999999999,73.4999999999999,75.5999999999999,365.571428571429,0.0,1.0
2018-08-22,2.25,2.25,2.19,2.2,3681,78.7499999999999,78.7499999999999,76.6499999999999,76.9999999999999,105.171428571429,0.0,1.0
2018-08-23,2.22,2.25,2.15,2.22,6458,77.6999999999999,78.7499999999999,75.2499999999999,77.6999999999999,184.514285714286,0.0,1.0
2018-08-24,2.19,2.25,2.19,2.23,2541,76.6499999999999,78.7499999999999,76.6499999999999,78.0499999999999,72.6000000000001,0.0,1.0
2018-08-27,2.19,2.25,2.19,2.2296,6642,76.6499999999999,78.7499999999999,76.6499999999999,78.0359999999999,189.771428571429,0.0,1.0
2018-08-28,2.21,2.25,2.2,2.21,18081,77.3499999999999,78.7499999999999,76.9999999999999,77.3499999999999,516.600000000001,0.0,1.0
2018-08-29,2.2,2.22,2.2,2.21,12481,76.9999999999999,77.6999999999999,76.9999999999999,77.3499999999999,356.600000000001,0.0,1.0
2018-08-30,2.13,2.25,2.13,2.22,20880,74.5499999999999,78.7499999999999,74.5499999999999,77.6999999999999,596.571428571429,0.0,1.0
2018-08-31,2.19,2.2,2.13,2.2,4130,76.6499999999999,76.9999999999999,74.5499999999999,76.9999999999999,118,0.0,1.0
2018-09-04,2.32,2.33,2.15,2.15,18600,81.1999999999999,81.5499999999999,75.2499999999999,75.2499999999999,531.428571428572,0.0,1.0
2018-09-05,2.3,2.3,2.25,2.3,1150,80.4999999999999,80.4999999999999,78.7499999999999,80.4999999999999,32.8571428571429,0.0,1.0
2018-09-06,2.32,2.32,2.25,2.31,11805,81.1999999999999,81.1999999999999,78.7499999999999,80.8499999999999,337.285714285715,0.0,1.0
2018-09-07,2.32,2.33,2.29,2.32,5392,81.1999999999999,81.5499999999999,80.1499999999999,81.1999999999999,154.057142857143,0.0,1.0
2018-09-10,2.33,2.33,2.25,2.33,7174,81.5499999999999,81.5499999999999,78.7499999999999,81.5499999999999,204.971428571429,0.0,1.0
2018-09-11,2.32,2.34,2.25,2.33,10104,81.1999999999999,81.8999999999999,78.7499999999999,81.5499999999999,288.685714285715,0.0,1.0
2018-09-12,2.27,2.34,2.21,2.29,5498,79.4499999999999,81.8999999999999,77.3499999999999,80.1499999999999,157.085714285714,0.0,1.0
2018-09-13,2.2,2.27,2.16,2.24,12640,76.9999999999999,79.4499999999999,75.5999999999999,78.3999999999999,361.142857142858,0.0,1.0
2018-09-14,2.23,2.3,2.2,2.25,9042,78.0499999999999,80.4999999999999,76.9999999999999,78.7499999999999,258.342857142857,0.0,1.0
2018-09-17,2.24,2.3,2.2,2.2,14794,78.3999999999999,80.4999999999999,76.9999999999999,76.9999999999999,422.685714285715,0.0,1.0
2018-09-18,2.21,2.3,2.21,2.24,10184,77.3499999999999,80.4999999999999,77.3499999999999,78.3999999999999,290.971428571429,0.0,1.0
2018-09-19,2.23,2.29,2.22,2.22,11905,78.0499999999999,80.1499999999999,77.6999999999999,77.6999999999999,340.142857142858,0.0,1.0
2018-09-20,2.26,2.28,2.11,2.27,10991,79.0999999999999,79.7999999999999,73.8499999999999,79.4499999999999,314.028571428572,0.0,1.0
2018-09-21,2.06,2.26,2.06,2.25,20758,72.0999999999999,79.0999999999999,72.0999999999999,78.7499999999999,593.085714285715,0.0,1.0
2018-09-24,2.17,2.21,2.11,2.11,7769,75.9499999999999,77.3499999999999,73.8499999999999,73.8499999999999,221.971428571429,0.0,1.0
2018-09-25,2.15,2.18,2.0,2.18,9707,75.2499999999999,76.2999999999999,69.9999999999999,76.2999999999999,277.342857142857,0.0,1.0
2018-09-26,2.14,2.17,2.11,2.16,9707,74.8999999999999,75.9499999999999,73.8499999999999,75.5999999999999,277.342857142857,0.0,1.0
2018-09-27,2.04,2.14,2.04,2.12,19616,71.3999999999999,74.8999999999999,71.3999999999999,74.1999999999999,560.457142857144,0.0,1.0
2018-09-28,2.05,2.2,2.02,2.02,9217,71.7499999999999,76.9999999999999,70.6999999999999,70.6999999999999,263.342857142857,0.0,1.0
2018-10-01,2.03,2.18,2.0,2.05,4280,71.0499999999999,76.2999999999999,69.9999999999999,71.7499999999999,122.285714285714,0.0,1.0
2018-10-02,2.06,2.07,1.95,2.0,12578,72.0999999999999,72.4499999999999,68.2499999999999,69.9999999999999,359.371428571429,0.0,1.0
2018-10-03,2.04,2.12,1.94,2.01,8600,71.3999999999999,74.1999999999999,67.8999999999999,70.3499999999999,245.714285714286,0.0,1.0
2018-10-04,2.01,2.12,1.99,1.99,8327,70.3499999999999,74.1999999999999,69.6499999999999,69.6499999999999,237.914285714286,0.0,1.0
2018-10-05,1.93,2.1,1.93,2.0,8426,67.5499999999999,73.4999999999999,67.5499999999999,69.9999999999999,240.742857142857,0.0,1.0
2018-10-08,1.97,2.0,1.92,1.94,8536,68.9499999999999,69.9999999999999,67.1999999999999,67.8999999999999,243.885714285715,0.0,1.0
2018-10-09,2.02,2.03,2.0,2.03,1578,70.6999999999999,71.0499999999999,69.9999999999999,71.0499999999999,45.0857142857144,0.0,1.0
2018-10-10,1.88,2.02,1.85,1.98,41798,65.7999999999999,70.6999999999999,64.7499999999999,69.2999999999999,1194.22857142857,0.0,1.0
2018-10-11,1.82,1.88,1.81,1.85,12407,63.6999999999999,65.7999999999999,63.3499999999999,64.7499999999999,354.485714285715,0.0,1.0
2018-10-12,1.85,1.89,1.83,1.89,6011,64.7499999999999,66.1499999999999,64.0499999999999,66.1499999999999,171.742857142857,0.0,1.0
2018-10-15,1.79,1.88,1.79,1.87,13280,62.6499999999999,65.7999999999999,62.6499999999999,65.4499999999999,379.428571428572,0.0,1.0
2018-10-16,1.76,1.8,1.76,1.79,32686,61.5999999999999,62.9999999999999,61.5999999999999,62.6499999999999,933.885714285716,0.0,1.0
2018-10-17,1.75,1.78,1.75,1.76,18879,61.2499999999999,62.2999999999999,61.2499999999999,61.5999999999999,539.400000000001,0.0,1.0
2018-10-18,1.63,1.76,1.6,1.74,8386,57.0499999999999,61.5999999999999,56.0,60.8999999999999,239.6,0.0,1.0
2018-10-19,1.53,1.62,1.47,1.62,14705,53.5499999999999,56.7,51.45,56.7,420.142857142858,0.0,1.0
2018-10-22,1.44,1.59,1.4,1.59,44507,50.3999999999999,55.6499999999999,49.0,55.6499999999999,1271.62857142857,0.0,1.0
2018-10-23,1.35,1.45,1.27,1.39,66478,47.25,50.75,44.45,48.6499999999999,1899.37142857143,0.0,1.0
2018-10-24,1.41,1.92,1.35,1.35,80812,49.35,67.1999999999999,47.25,47.25,2308.91428571429,0.0,1.0
2018-10-25,1.45,1.52,1.42,1.42,15213,50.75,53.2,49.7,49.7,434.657142857143,0.0,1.0
2018-10-26,1.41,1.48,1.34,1.45,9612,49.35,51.7999999999999,46.9,50.75,274.628571428571,0.0,1.0
2018-10-29,1.34,1.41,1.33,1.41,15905,46.9,49.35,46.55,49.35,454.428571428571,0.0,1.0
2018-10-30,1.37,1.37,1.35,1.37,18124,47.95,47.95,47.25,47.95,517.828571428571,0.0,1.0
2018-10-31,1.25,1.36,1.25,1.36,18641,43.75,47.6,43.75,47.6,532.6,0.0,1.0
2018-11-01,1.29,1.33,1.25,1.29,13478,45.15,46.55,43.75,45.15,385.085714285714,0.0,1.0
2018-11-02,1.3,1.38,1.3,1.3,22789,45.5,48.2999999999999,45.5,45.5,651.114285714286,0.0,1.0
2018-11-05,1.26,1.33,1.19,1.32,17055,44.1,46.55,41.65,46.2,487.285714285714,0.0,1.0
2018-11-06,1.13,1.39,1.1,1.29,76931,39.55,48.6499999999999,38.5,45.15,2198.02857142857,0.0,1.0
2018-11-07,1.15,1.24,1.02,1.24,54744,40.25,43.4,35.7,43.4,1564.11428571429,0.0,1.0
2018-11-08,1.26,1.31,1.07,1.19,48943,44.1,45.85,37.45,41.65,1398.37142857143,0.0,1.0
2018-11-09,1.27,1.35,1.23,1.34,22724,44.45,47.25,43.05,46.9,649.257142857143,0.0,1.0
2018-11-12,1.26,1.33,1.2,1.33,27500,44.1,46.55,42.0,46.55,785.714285714286,0.0,1.0
2018-11-13,1.12,1.28,1.09,1.26,42236,39.2,44.8,38.15,44.1,1206.74285714286,0.0,1.0
2018-11-14,0.96,1.15,0.89,1.15,62784,33.6,40.25,31.15,40.25,1793.82857142857,0.0,1.0
2018-11-15,0.97,1.06,0.97,1.0,30213,33.95,37.1,33.95,35.0,863.228571428571,0.0,1.0
2018-11-16,0.99,1.05,0.96,0.97,35819,34.65,36.75,33.6,33.95,1023.4,0.0,1.0
2018-11-19,1.0,1.04,0.93,1.01,42737,35.0,36.4,32.55,35.35,1221.05714285714,0.0,1.0
2018-11-20,0.97,1.05,0.92,1.03,22380,33.95,36.75,32.2,36.05,639.428571428571,0.0,1.0
2018-11-21,1.08,1.21,0.95,1.03,109912,37.8,42.35,33.25,36.05,3140.34285714286,0.0,1.0
2018-11-23,1.19,1.33,1.15,1.24,78790,41.65,46.55,40.25,43.4,2251.14285714286,0.0,1.0
2018-11-26,1.19,1.28,1.15,1.27,34847,41.65,44.8,40.25,44.45,995.628571428571,0.0,1.0
2018-11-27,1.19,1.25,1.17,1.23,81001,41.65,43.75,40.95,43.05,2314.31428571429,0.0,1.0
2018-11-28,1.1,1.18,1.0,1.18,95975,38.5,41.3,35.0,41.3,2742.14285714286,0.0,1.0
2018-11-29,1.01,1.07,1.0,1.06,24793,35.35,37.45,35.0,37.1,708.371428571429,0.0,1.0
2018-11-30,0.99,1.02,0.99,1.0,51940,34.65,35.7,34.65,35.0,1484,0.0,1.0
2018-12-03,0.99,1.03,0.99,1.03,12329,34.65,36.05,34.65,36.05,352.257142857143,0.0,1.0
2018-12-04,0.99,1.01,0.98,0.99,13392,34.65,35.35,34.3,34.65,382.628571428571,0.0,1.0
2018-12-06,0.97,0.99,0.97,0.99,13882,33.95,34.65,33.95,34.65,396.628571428571,0.0,1.0
2018-12-07,0.97,1.02,0.97,0.99,10180,33.95,35.7,33.95,34.65,290.857142857143,0.0,1.0
2018-12-10,1.0,1.0151,0.962,0.97,15842,35.0,35.5285,33.67,33.95,452.628571428571,0.0,1.0
2018-12-11,0.99,0.99,0.96,0.96,7010,34.65,34.65,33.6,33.6,200.285714285714,0.0,1.0
2018-12-12,0.95,1.03,0.94,0.99,81277,33.25,36.05,32.9,34.65,2322.2,0.0,1.0
2018-12-13,0.92,0.98,0.92,0.98,36110,32.2,34.3,32.2,34.3,1031.71428571429,0.0,1.0
2018-12-14,0.81,0.92,0.7,0.91,84835,28.35,32.2,24.5,31.85,2423.85714285714,0.0,1.0
2018-12-17,0.741,0.87,0.702,0.87,81510,25.935,30.45,24.57,30.45,2328.85714285714,0.0,1.0
2018-12-18,0.7,0.83,0.7,0.74,66324,24.5,29.05,24.5,25.9,1894.97142857143,0.0,1.0
2018-12-19,0.692,0.76,0.692,0.76,35685,24.22,26.6,24.22,26.6,1019.57142857143,0.0,1.0
2018-12-20,0.7,0.74,0.7,0.7,29874,24.5,25.9,24.5,24.5,853.542857142857,0.0,1.0
2018-12-21,0.66,0.73,0.66,0.72,26254,23.1,25.55,23.1,25.2,750.114285714286,0.0,1.0
2018-12-24,0.55,0.66,0.49,0.66,44550,19.25,23.1,17.15,23.1,1272.85714285714,0.0,1.0
2018-12-26,0.6,0.66,0.58,0.6,91315,21.0,23.1,20.3,21.0,2609,0.0,1.0
2018-12-27,0.59,0.61,0.59,0.6,47670,20.65,21.35,20.65,21.0,1362,0.0,1.0
2018-12-28,0.566,0.65,0.51,0.592,96317,19.81,22.75,17.85,20.72,2751.91428571429,0.0,1.0
2018-12-31,0.6187,0.648,0.555,0.555,68504,21.6545,22.68,19.425,19.425,1957.25714285714,0.0,1.0
2019-01-02,0.647,0.698,0.62,0.6301,15857,22.645,24.43,21.7,22.0535,453.057142857143,0.0,1.0
2019-01-03,0.7,0.72,0.7,0.71,33662,24.5,25.2,24.5,24.85,961.771428571428,0.0,1.0
2019-01-04,0.76,0.8,0.68,0.68,43202,26.6,28.0,23.8,23.8,1234.34285714286,0.0,1.0
2019-01-07,0.81,0.81,0.74,0.75,17713,28.35,28.35,25.9,26.25,506.085714285714,0.0,1.0
2019-01-08,0.81,0.81,0.76,0.81,24700,28.35,28.35,26.6,28.35,705.714285714286,0.0,1.0
2019-01-09,0.78,0.8,0.77,0.79,7250,27.3,28.0,26.95,27.65,207.142857142857,0.0,1.0
2019-01-10,0.73,0.77,0.71,0.77,17769,25.55,26.95,24.85,26.95,507.685714285714,0.0,1.0
2019-01-11,0.725,0.772,0.725,0.75,7711,25.375,27.02,25.375,26.25,220.314285714286,0.0,1.0
2019-01-14,0.7515,0.772,0.730421,0.7344,5532,26.3025,27.02,25.564735,25.704,158.057142857143,0.0,1.0
2019-01-15,0.77,0.77,0.75,0.75,6896,26.95,26.95,26.25,26.25,197.028571428571,0.0,1.0
2019-01-16,0.77,0.78,0.75,0.77,11088,26.95,27.3,26.25,26.95,316.8,0.0,1.0
2019-01-17,0.74,0.77,0.74,0.75,2466,25.9,26.95,25.9,26.25,70.4571428571429,0.0,1.0
2019-01-18,0.74,0.76,0.74,0.75,4445,25.9,26.6,25.9,26.25,127,0.0,1.0
2019-01-22,0.7131,0.75,0.7131,0.75,21953,24.9585,26.25,24.9585,26.25,627.228571428571,0.0,1.0
2019-01-23,0.73,0.74,0.71,0.74,6563,25.55,25.9,24.85,25.9,187.514285714286,0.0,1.0
2019-01-24,0.72,0.74,0.71,0.71,859,25.2,25.9,24.85,24.85,24.5428571428571,0.0,1.0
2019-01-25,0.73,0.73,0.72,0.72,34384,25.55,25.55,25.2,25.2,982.4,0.0,1.0
2019-01-28,0.73,0.77,0.72,0.73,10597,25.55,26.95,25.2,25.55,302.771428571429,0.0,1.0
2019-01-29,0.81,0.81,0.73,0.76,18457,28.35,28.35,25.55,26.6,527.342857142857,0.0,1.0
2019-01-30,0.84,0.9,0.83,0.84,57227,29.4,31.5,29.05,29.4,1635.05714285714,0.0,1.0
2019-01-31,0.85,0.88,0.74,0.88,57628,29.75,30.8,25.9,30.8,1646.51428571429,0.0,1.0
2019-02-01,0.96,1.0,0.85,0.88,38588,33.6,35.0,29.75,30.8,1102.51428571429,0.0,1.0
2019-02-04,1.02,1.03,1.0,1.03,49426,35.7,36.05,35.0,36.05,1412.17142857143,0.0,1.0
2019-02-05,1.02,1.1,1.01,1.03,63478,35.7,38.5,35.35,36.05,1813.65714285714,0.0,1.0
2019-02-06,1.03,1.09,1.02,1.05,21193,36.05,38.15,35.7,36.75,605.514285714286,0.0,1.0
2019-02-07,0.99,1.05,0.97,1.05,41658,34.65,36.75,33.95,36.75,1190.22857142857,0.0,1.0
2019-02-08,1.0,1.05,0.98,1.0,19840,35.0,36.75,34.3,35.0,566.857142857143,0.0,1.0
2019-02-11,1.07,1.09,1.01,1.04,21862,37.45,38.15,35.35,36.4,624.628571428571,0.0,1.0
2019-02-12,1.06,1.1,1.03,1.1,18632,37.1,38.5,36.05,38.5,532.342857142857,0.0,1.0
2019-02-13,1.09,1.11,1.05,1.08,32986,38.15,38.85,36.75,37.8,942.457142857143,0.0,1.0
2019-02-14,1.3,1.38,1.09,1.09,130088,45.5,48.2999999999999,38.15,38.15,3716.8,0.0,1.0
2019-02-15,1.33,1.45,1.29,1.32,125086,46.55,50.75,45.15,46.2,3573.88571428571,0.0,1.0
2019-02-19,1.23,1.36,1.2015,1.36,32454,43.05,47.6,42.0525,47.6,927.257142857143,0.0,1.0
2019-02-20,1.13,1.27,1.13,1.27,42212,39.55,44.45,39.55,44.45,1206.05714285714,0.0,1.0
2019-02-21,1.1643,1.21,1.1,1.14,35761,40.7505,42.35,38.5,39.9,1021.74285714286,0.0,1.0
2019-02-22,1.1435,1.2,1.1,1.2,14812,40.0225,42.0,38.5,42.0,423.2,0.0,1.0
2019-02-25,1.19,1.2,1.18,1.2,21504,41.65,42.0,41.3,42.0,614.4,0.0,1.0
2019-02-26,1.14,1.21,1.12,1.2,30711,39.9,42.35,39.2,42.0,877.457142857143,0.0,1.0
2019-02-27,1.21,1.38,1.14,1.14,63105,42.35,48.2999999999999,39.9,39.9,1803,0.0,1.0
2019-02-28,1.17,1.2,1.12,1.13,32324,40.95,42.0,39.2,39.55,923.542857142857,0.0,1.0
2019-03-01,1.14,1.19,1.13,1.13,20045,39.9,41.65,39.55,39.55,572.714285714286,0.0,1.0
2019-03-04,1.16,1.19,1.1,1.19,29537,40.6,41.65,38.5,41.65,843.914285714286,0.0,1.0
2019-03-05,1.11,1.26,1.1,1.15,45329,38.85,44.1,38.5,40.25,1295.11428571429,0.0,1.0
2019-03-06,1.19,1.23,1.13,1.13,18125,41.65,43.05,39.55,39.55,517.857142857143,0.0,1.0
2019-03-07,1.11,1.22,1.11,1.2,19567,38.85,42.7,38.85,42.0,559.057142857143,0.0,1.0
2019-03-08,1.09,1.19,1.07,1.17,42044,38.15,41.65,37.45,40.95,1201.25714285714,0.0,1.0
2019-03-11,1.09,1.15,1.06,1.09,21183,38.15,40.25,37.1,38.15,605.228571428572,0.0,1.0
2019-03-12,1.18,1.2,1.08,1.1,71182,41.3,42.0,37.8,38.5,2033.77142857143,0.0,1.0
2019-03-13,1.21,1.24,1.14,1.18,37472,42.35,43.4,39.9,41.3,1070.62857142857,0.0,1.0
2019-03-14,1.25,1.25,1.2,1.2,27753,43.75,43.75,42.0,42.0,792.942857142857,0.0,1.0
2019-03-15,1.22,1.2594,1.22,1.25,19100,42.7,44.079,42.7,43.75,545.714285714286,0.0,1.0
2019-03-18,1.24,1.25,1.22,1.25,27973,43.4,43.75,42.7,43.75,799.228571428571,0.0,1.0
2019-03-19,1.17,1.24,1.12,1.24,51397,40.95,43.4,39.2,43.4,1468.48571428571,0.0,1.0
2019-03-20,1.17,1.19,1.17,1.17,10337,40.95,41.65,40.95,40.95,295.342857142857,0.0,1.0
2019-03-21,1.16,1.21,1.16,1.2,13276,40.6,42.35,40.6,42.0,379.314285714286,0.0,1.0
2019-03-22,1.22,1.22,1.16,1.18,21229,42.7,42.7,40.6,41.3,606.542857142857,0.0,1.0
2019-03-25,1.2,1.24,1.18,1.23,18660,42.0,43.4,41.3,43.05,533.142857142857,0.0,1.0
2019-03-26,1.23,1.23,1.2,1.22,25224,43.05,43.05,42.0,42.7,720.685714285714,0.0,1.0
2019-03-27,1.21,1.23,1.2,1.23,12355,42.35,43.05,42.0,43.05,353,0.0,1.0
2019-03-28,1.19,1.22,1.13,1.22,47670,41.65,42.7,39.55,42.7,1362,0.0,1.0
2019-03-29,1.22,1.23,1.19,1.2,34423,42.7,43.05,41.65,42.0,983.514285714286,0.0,1.0
2019-04-01,1.15,1.32,1.15,1.21,164801,40.25,46.2,40.25,42.35,4708.6,0.0,1.0
2019-04-02,0.51,0.6,0.48,0.58,1752154,17.85,21.0,16.8,20.3,50061.5428571429,0.0,1.0
2019-04-03,0.54,0.56,0.51,0.52,336356,18.9,19.6,17.85,18.2,9610.17142857143,0.0,1.0
2019-04-04,0.5,0.6,0.49,0.56,679863,17.5,21.0,17.15,19.6,19424.6571428571,0.0,1.0
2019-04-05,0.54,0.58,0.51,0.55,490007,18.9,20.3,17.85,19.25,14000.2,0.0,1.0
2019-04-08,0.63,0.69,0.56,0.56,643927,22.05,24.15,19.6,19.6,18397.9142857143,0.0,1.0
2019-04-09,0.8,0.86,0.65,0.65,722090,28.0,30.1,22.75,22.75,20631.1428571429,0.0,1.0
2019-04-10,0.74,0.94,0.71,0.94,693702,25.9,32.9,24.85,32.9,19820.0571428571,0.0,1.0
2019-04-11,0.76,0.8,0.75,0.76,128920,26.6,28.0,26.25,26.6,3683.42857142857,0.0,1.0
2019-04-12,0.74,0.8,0.71,0.8,197813,25.9,28.0,24.85,28.0,5651.8,0.0,1.0
2019-04-15,0.73,0.78,0.7,0.77,175569,25.55,27.3,24.5,26.95,5016.25714285714,0.0,1.0
2019-04-16,0.6991,0.7499,0.6843,0.7499,149290,24.4685,26.2465,23.9505,26.2465,4265.42857142857,0.0,1.0
2019-04-17,0.63,0.69,0.62,0.66,154659,22.05,24.15,21.7,23.1,4418.82857142857,0.0,1.0
2019-04-18,0.64,0.73,0.64,0.66,172024,22.4,25.55,22.4,23.1,4914.97142857143,0.0,1.0
2019-04-22,0.68,0.71,0.66,0.66,81736,23.8,24.85,23.1,23.1,2335.31428571429,0.0,1.0
2019-04-23,0.66,0.71,0.65,0.7,314690,23.1,24.85,22.75,24.5,8991.14285714286,0.0,1.0
2019-04-24,0.63,0.68,0.63,0.68,61417,22.05,23.8,22.05,23.8,1754.77142857143,0.0,1.0
2019-04-25,0.65,0.68,0.62,0.66,84075,22.75,23.8,21.7,23.1,2402.14285714286,0.0,1.0
2019-04-26,0.65,0.68,0.625,0.68,80438,22.75,23.8,21.875,23.8,2298.22857142857,0.0,1.0
2019-04-29,0.62,0.68,0.59,0.68,118867,21.7,23.8,20.65,23.8,3396.2,0.0,1.0
2019-04-30,0.62,0.65,0.62,0.64,68376,21.7,22.75,21.7,22.4,1953.6,0.0,1.0
2019-05-01,0.62,0.64,0.6,0.63,41122,21.7,22.4,21.0,22.05,1174.91428571429,0.0,1.0
2019-05-02,0.56,0.61,0.55,0.6,66615,19.6,21.35,19.25,21.0,1903.28571428571,0.0,1.0
2019-05-03,0.61,0.63,0.58,0.58,50623,21.35,22.05,20.3,20.3,1446.37142857143,0.0,1.0
2019-05-06,0.56,0.65,0.55,0.63,64056,19.6,22.75,19.25,22.05,1830.17142857143,0.0,1.0
2019-05-07,0.6,0.65,0.58,0.59,96351,21.0,22.75,20.3,20.65,2752.88571428571,0.0,1.0
2019-05-08,0.59,0.63,0.56,0.63,51601,20.65,22.05,19.6,22.05,1474.31428571429,0.0,1.0
2019-05-09,0.59,0.62,0.56,0.62,17469,20.65,21.7,19.6,21.7,499.114285714286,0.0,1.0
2019-05-10,0.56,0.59,0.56,0.56,27844,19.6,20.65,19.6,19.6,795.542857142857,0.0,1.0
2019-05-13,0.55,0.58,0.5,0.57,86463,19.25,20.3,17.5,19.95,2470.37142857143,0.0,1.0
2019-05-14,0.57,0.6,0.54,0.57,37879,19.95,21.0,18.9,19.95,1082.25714285714,0.0,1.0
2019-05-15,0.54,0.58,0.54,0.58,39046,18.9,20.3,18.9,20.3,1115.6,0.0,1.0
2019-05-16,0.53,0.57,0.53,0.54,103956,18.55,19.95,18.55,18.9,2970.17142857143,0.0,1.0
2019-05-17,0.52,0.55,0.48,0.55,95385,18.2,19.25,16.8,19.25,2725.28571428571,0.0,1.0
2019-05-20,0.49,0.52,0.45,0.52,43636,17.15,18.2,15.75,18.2,1246.74285714286,0.0,1.0
2019-05-21,0.53,0.54,0.5,0.53,64637,18.55,18.9,17.5,18.55,1846.77142857143,0.0,1.0
2019-05-22,0.55,0.61,0.49,0.54,448120,19.25,21.35,17.15,18.9,12803.4285714286,0.0,1.0
2019-05-23,0.57,0.59,0.5,0.54,114040,19.95,20.65,17.5,18.9,3258.28571428571,0.0,1.0
2019-05-24,0.55,0.6,0.52,0.6,58876,19.25,21.0,18.2,21.0,1682.17142857143,0.0,1.0
2019-05-28,0.51,0.55,0.51,0.52,69230,17.85,19.25,17.85,18.2,1978,0.0,1.0
2019-05-29,0.48,0.53,0.45,0.53,71347,16.8,18.55,15.75,18.55,2038.48571428571,0.0,1.0
2019-05-30,0.47,0.5,0.46,0.5,48778,16.45,17.5,16.1,17.5,1393.65714285714,0.0,1.0
2019-05-31,0.43,0.48,0.43,0.45,86929,15.05,16.8,15.05,15.75,2483.68571428571,0.0,1.0
2019-06-03,0.46,0.5,0.43,0.44,265150,16.1,17.5,15.05,15.4,7575.71428571429,0.0,1.0
2019-06-04,0.47,0.475,0.45,0.47,29748,16.45,16.625,15.75,16.45,849.942857142857,0.0,1.0
2019-06-05,0.46,0.48,0.45,0.47,40500,16.1,16.8,15.75,16.45,1157.14285714286,0.0,1.0
2019-06-06,0.41,0.45,0.41,0.44,103667,14.35,15.75,14.35,15.4,2961.91428571429,0.0,1.0
2019-06-07,0.45,0.47,0.42,0.42,59400,15.75,16.45,14.7,14.7,1697.14285714286,0.0,1.0
2019-06-10,0.45,0.4798,0.42,0.424,73568,15.75,16.793,14.7,14.84,2101.94285714286,0.0,1.0
2019-06-11,0.42,0.47,0.42,0.46,44554,14.7,16.45,14.7,16.1,1272.97142857143,0.0,1.0
2019-06-12,0.41,0.44,0.41,0.43,48030,14.35,15.4,14.35,15.05,1372.28571428571,0.0,1.0
2019-06-13,0.42,0.44,0.42,0.42,10864,14.7,15.4,14.7,14.7,310.4,0.0,1.0
2019-06-14,0.43,0.45,0.42,0.44,130156,15.05,15.75,14.7,15.4,3718.74285714286,0.0,1.0
2019-06-17,0.49,0.76,0.44,0.45,4128987,17.15,26.6,15.4,15.75,117971.057142857,0.0,1.0
2019-06-18,0.46,0.49,0.41,0.49,393072,16.1,17.15,14.35,17.15,11230.6285714286,0.0,1.0
2019-06-19,0.451,0.451,0.42,0.4439,133443,15.785,15.785,14.7,15.5365,3812.65714285714,0.0,1.0
2019-06-20,0.45,0.47203,0.43,0.45,130863,15.75,16.52105,15.05,15.75,3738.94285714286,0.0,1.0
2019-06-21,0.43,0.45,0.43,0.44,40228,15.05,15.75,15.05,15.4,1149.37142857143,0.0,1.0
2019-06-24,0.43,0.45,0.42,0.43,72400,15.05,15.75,14.7,15.05,2068.57142857143,0.0,1.0
2019-06-25,0.42,0.43,0.4,0.43,67379,14.7,15.05,14.0,15.05,1925.11428571429,0.0,1.0
2019-06-26,0.39,0.44,0.38,0.44,195508,13.65,15.4,13.3,15.4,5585.94285714286,0.0,1.0
2019-06-27,0.41,0.42,0.4,0.4,27953,14.35,14.7,14.0,14.0,798.657142857143,0.0,1.0
2019-06-28,0.41,0.43,0.38,0.38,96796,14.35,15.05,13.3,13.3,2765.6,0.0,1.0
2019-07-01,0.41,0.43,0.4,0.43,66372,14.35,15.05,14.0,15.05,1896.34285714286,0.0,1.0
2019-07-02,0.4,0.43,0.4,0.43,58325,14.0,15.05,14.0,15.05,1666.42857142857,0.0,1.0
2019-07-03,0.4,0.42,0.4,0.41,25005,14.0,14.7,14.0,14.35,714.428571428571,0.0,1.0
2019-07-05,0.43,0.45,0.4,0.4,165580,15.05,15.75,14.0,14.0,4730.85714285714,0.0,1.0
2019-07-08,0.45,0.46,0.4,0.44,131288,15.75,16.1,14.0,15.4,3751.08571428571,0.0,1.0
2019-07-09,0.48,0.5,0.44,0.46,392996,16.8,17.5,15.4,16.1,11228.4571428571,0.0,1.0
2019-07-10,0.45,0.52,0.45,0.48,160458,15.75,18.2,15.75,16.8,4584.51428571429,0.0,1.0
2019-07-11,0.46,0.51,0.45,0.45,267109,16.1,17.85,15.75,15.75,7631.68571428571,0.0,1.0
2019-07-12,0.45,0.49,0.45,0.45,31432,15.75,17.15,15.75,15.75,898.057142857143,0.0,1.0
2019-07-15,0.4475,0.4815,0.445,0.458,52132,15.6625,16.8525,15.575,16.03,1489.48571428571,0.0,1.0
2019-07-16,0.42,0.47,0.4,0.45,125025,14.7,16.45,14.0,15.75,3572.14285714286,0.0,1.0
2019-07-17,0.45,0.46,0.42,0.46,31641,15.75,16.1,14.7,16.1,904.028571428571,0.0,1.0
2019-07-18,0.44,0.45,0.43,0.45,25581,15.4,15.75,15.05,15.75,730.885714285714,0.0,1.0
2019-07-19,0.43,0.44,0.43,0.44,11500,15.05,15.4,15.05,15.4,328.571428571429,0.0,1.0
2019-07-22,0.42,0.44,0.41,0.44,41443,14.7,15.4,14.35,15.4,1184.08571428571,0.0,1.0
2019-07-23,0.41,0.43,0.41,0.43,25094,14.35,15.05,14.35,15.05,716.971428571429,0.0,1.0
2019-07-24,0.41,0.42,0.4,0.41,23294,14.35,14.7,14.0,14.35,665.542857142857,0.0,1.0
2019-07-25,0.41,0.43,0.4,0.43,21123,14.35,15.05,14.0,15.05,603.514285714286,0.0,1.0
2019-07-26,0.4,0.41,0.4,0.41,24424,14.0,14.35,14.0,14.35,697.828571428572,0.0,1.0
2019-07-29,0.401,0.41,0.4005,0.4005,43674,14.035,14.35,14.0175,14.0175,1247.82857142857,0.0,1.0
2019-07-30,0.57,0.93,0.53,0.53,22628952,19.95,32.55,18.55,18.55,646541.485714286,0.0,1.0
2019-07-31,0.52,0.54,0.46,0.51,1557945,18.2,18.9,16.1,17.85,44512.7142857143,0.0,1.0
2019-08-01,0.59,0.7,0.51,0.51,875430,20.65,24.5,17.85,17.85,25012.2857142857,0.0,1.0
2019-08-02,0.61,0.64,0.59,0.59,420179,21.35,22.4,20.65,20.65,12005.1142857143,0.0,1.0
2019-08-05,0.56,0.6,0.55,0.58,200196,19.6,21.0,19.25,20.3,5719.88571428571,0.0,1.0
2019-08-06,0.57,0.6,0.53,0.53,97944,19.95,21.0,18.55,18.55,2798.4,0.0,1.0
2019-08-07,0.55,0.59,0.54,0.57,91365,19.25,20.65,18.9,19.95,2610.42857142857,0.0,1.0
2019-08-08,0.55,0.58,0.54,0.54,131953,19.25,20.3,18.9,18.9,3770.08571428571,0.0,1.0
2019-08-09,0.54,0.58,0.52,0.56,80800,18.9,20.3,18.2,19.6,2308.57142857143,0.0,1.0
2019-08-12,0.53,0.57,0.52,0.52,29130,18.55,19.95,18.2,18.2,832.285714285714,0.0,1.0
2019-08-13,0.54,0.57,0.52,0.57,67149,18.9,19.95,18.2,19.95,1918.54285714286,0.0,1.0
2019-08-14,0.51,0.53,0.51,0.51,31682,17.85,18.55,17.85,17.85,905.2,0.0,1.0
2019-08-15,0.5052,0.549,0.501,0.501,51563,17.682,19.215,17.535,17.535,1473.22857142857,0.0,1.0
2019-08-16,0.486108,0.501,0.4802,0.501,65308,17.01378,17.535,16.807,17.535,1865.94285714286,0.0,1.0
2019-08-19,0.49,0.51,0.49,0.49,38583,17.15,17.85,17.15,17.15,1102.37142857143,0.0,1.0
2019-08-20,0.48,0.51,0.4794,0.5052,31214,16.8,17.85,16.779,17.682,891.828571428571,0.0,1.0
2019-08-21,0.49,0.51,0.47,0.5,29535,17.15,17.85,16.45,17.5,843.857142857143,0.0,1.0
2019-08-22,0.47,0.49,0.47,0.48,13899,16.45,17.15,16.45,16.8,397.114285714286,0.0,1.0
2019-08-23,0.46,0.48,0.46,0.47,42126,16.1,16.8,16.1,16.45,1203.6,0.0,1.0
2019-08-26,0.46,0.47,0.46,0.47,11615,16.1,16.45,16.1,16.45,331.857142857143,0.0,1.0
2019-08-27,0.39,0.47,0.39,0.46,450995,13.65,16.45,13.65,16.1,12885.5714285714,0.0,1.0
2019-08-28,0.41,0.42,0.4,0.4,60434,14.35,14.7,14.0,14.0,1726.68571428571,0.0,1.0
2019-08-29,0.41,0.43,0.4,0.41,40159,14.35,15.05,14.0,14.35,1147.4,0.0,1.0
2019-08-30,0.4,0.42,0.4,0.42,62518,14.0,14.7,14.0,14.7,1786.22857142857,0.0,1.0
2019-09-03,0.38,0.42,0.38,0.42,134145,13.3,14.7,13.3,14.7,3832.71428571429,0.0,1.0
2019-09-04,0.41,0.42,0.39,0.4,18744,14.35,14.7,13.65,14.0,535.542857142857,0.0,1.0
2019-09-05,0.4141,0.42705,0.38,0.401,29789,14.4935,14.94675,13.3,14.035,851.114285714286,0.0,1.0
2019-09-06,0.42,0.42,0.39,0.42,10769,14.7,14.7,13.65,14.7,307.685714285714,0.0,1.0
2019-09-09,0.42,0.43,0.4,0.42,25184,14.7,15.05,14.0,14.7,719.542857142857,0.0,1.0
2019-09-10,0.42,0.44,0.42,0.42,68771,14.7,15.4,14.7,14.7,1964.88571428571,0.0,1.0
2019-09-11,0.44,0.44,0.4,0.4,30149,15.4,15.4,14.0,14.0,861.4,0.0,1.0
2019-09-12,0.54,0.56,0.43,0.45,427652,18.9,19.6,15.05,15.75,12218.6285714286,0.0,1.0
2019-09-13,0.43,0.49,0.39,0.42,762675,15.05,17.15,13.65,14.7,21790.7142857143,0.0,1.0
2019-09-16,0.49,0.59,0.46,0.55,434265,17.15,20.65,16.1,19.25,12407.5714285714,0.0,1.0
2019-09-17,0.46,0.49,0.44,0.49,107869,16.1,17.15,15.4,17.15,3081.97142857143,0.0,1.0
2019-09-18,0.43,0.49,0.43,0.49,103930,15.05,17.15,15.05,17.15,2969.42857142857,0.0,1.0
2019-09-19,0.43,0.44,0.43,0.44,36162,15.05,15.4,15.05,15.4,1033.2,0.0,1.0
2019-09-20,0.45,0.45,0.43,0.44,60384,15.75,15.75,15.05,15.4,1725.25714285714,0.0,1.0
2019-09-23,0.45,0.47,0.44,0.47,96682,15.75,16.45,15.4,16.45,2762.34285714286,0.0,1.0
2019-09-24,0.47,0.49,0.45,0.46,146567,16.45,17.15,15.75,16.1,4187.62857142857,0.0,1.0
2019-09-25,0.52,0.55,0.46,0.48,660231,18.2,19.25,16.1,16.8,18863.7428571429,0.0,1.0
2019-09-26,0.52,0.55,0.51,0.52,178669,18.2,19.25,17.85,18.2,5104.82857142857,0.0,1.0
2019-09-27,0.47,0.53,0.46,0.52,133810,16.45,18.55,16.1,18.2,3823.14285714286,0.0,1.0
2019-09-30,0.47,0.51,0.46,0.48,22959,16.45,17.85,16.1,16.8,655.971428571429,0.0,1.0
2019-10-01,0.4766,0.499525,0.4621,0.48,54757,16.681,17.483375,16.1735,16.8,1564.48571428571,0.0,1.0
2019-10-02,0.48,0.5,0.47,0.5,26451,16.8,17.5,16.45,17.5,755.742857142857,0.0,1.0
2019-10-03,0.5,0.5,0.46,0.5,39478,17.5,17.5,16.1,17.5,1127.94285714286,0.0,1.0
2019-10-04,0.48,0.52,0.47,0.5,32085,16.8,18.2,16.45,17.5,916.714285714286,0.0,1.0
2019-10-07,0.48,0.49,0.47,0.49,33955,16.8,17.15,16.45,17.15,970.142857142857,0.0,1.0
2019-10-08,0.48,0.48,0.46,0.48,14372,16.8,16.8,16.1,16.8,410.628571428571,0.0,1.0
2019-10-09,0.47,0.49,0.46,0.46,48185,16.45,17.15,16.1,16.1,1376.71428571429,0.0,1.0
2019-10-10,0.46,0.48,0.46,0.47,54478,16.1,16.8,16.1,16.45,1556.51428571429,0.0,1.0
2019-10-11,0.57,0.6,0.46,0.46,1212432,19.95,21.0,16.1,16.1,34640.9142857143,0.0,1.0
2019-10-14,0.48,0.58,0.47,0.58,465011,16.8,20.3,16.45,20.3,13286.0285714286,0.0,1.0
2019-10-15,0.44,0.48,0.43,0.48,326524,15.4,16.8,15.05,16.8,9329.25714285714,0.0,1.0
2019-10-16,0.45,0.47,0.44,0.45,102050,15.75,16.45,15.4,15.75,2915.71428571429,0.0,1.0
2019-10-17,0.46,0.46,0.44,0.46,118418,16.1,16.1,15.4,16.1,3383.37142857143,0.0,1.0
2019-10-18,0.43,0.45,0.43,0.44,75349,15.05,15.75,15.05,15.4,2152.82857142857,0.0,1.0
2019-10-21,0.44,0.45,0.44,0.44,55141,15.4,15.75,15.4,15.4,1575.45714285714,0.0,1.0
2019-10-22,0.44,0.47,0.43,0.45,125034,15.4,16.45,15.05,15.75,3572.4,0.0,1.0
2019-10-23,0.45,0.46,0.44,0.46,20174,15.75,16.1,15.4,16.1,576.4,0.0,1.0
2019-10-24,0.44,0.46,0.44,0.45,49606,15.4,16.1,15.4,15.75,1417.31428571429,0.0,1.0
2019-10-25,0.43,0.45,0.43,0.45,31087,15.05,15.75,15.05,15.75,888.2,0.0,1.0
2019-10-28,0.43,0.44,0.43,0.43,45135,15.05,15.4,15.05,15.05,1289.57142857143,0.0,1.0
2019-10-29,0.43,0.4387,0.43,0.4305,85653,15.05,15.3545,15.05,15.0675,2447.22857142857,0.0,1.0
2019-10-30,0.41,0.44,0.4,0.43,103796,14.35,15.4,14.0,15.05,2965.6,0.0,1.0
2019-10-31,0.41,0.41,0.39,0.4,62448,14.35,14.35,13.65,14.0,1784.22857142857,0.0,1.0
2019-11-01,0.39,0.4,0.39,0.39,41118,13.65,14.0,13.65,13.65,1174.8,0.0,1.0
2019-11-04,0.4,0.41,0.39,0.4,45176,14.0,14.35,13.65,14.0,1290.74285714286,0.0,1.0
2019-11-05,0.42,0.43,0.39,0.4,131160,14.7,15.05,13.65,14.0,3747.42857142857,0.0,1.0
2019-11-06,0.42,0.44,0.42,0.43,103395,14.7,15.4,14.7,15.05,2954.14285714286,0.0,1.0
2019-11-07,0.4275,0.44,0.415,0.415,41396,14.9625,15.4,14.525,14.525,1182.74285714286,0.0,1.0
2019-11-08,0.4251,0.4399,0.42,0.42,49056,14.8785,15.3965,14.7,14.7,1401.6,0.0,1.0
2019-11-11,0.46,0.48,0.43,0.45,95690,16.1,16.8,15.05,15.75,2734,0.0,1.0
2019-11-12,0.42,0.48,0.41,0.47,150237,14.7,16.8,14.35,16.45,4292.48571428571,0.0,1.0
2019-11-13,0.43,0.47,0.42,0.42,126311,15.05,16.45,14.7,14.7,3608.88571428571,0.0,1.0
2019-11-14,0.44,0.44,0.41,0.43,30385,15.4,15.4,14.35,15.05,868.142857142857,0.0,1.0
2019-11-15,0.43,0.44,0.42,0.44,21930,15.05,15.4,14.7,15.4,626.571428571429,0.0,1.0
2019-11-18,0.42,0.43,0.42,0.42,53602,14.7,15.05,14.7,14.7,1531.48571428571,0.0,1.0
2019-11-19,0.41,0.43,0.41,0.41,41585,14.35,15.05,14.35,14.35,1188.14285714286,0.0,1.0
2019-11-20,0.41,0.43,0.41,0.43,27149,14.35,15.05,14.35,15.05,775.685714285714,0.0,1.0
2019-11-21,0.41,0.43,0.41,0.41,13210,14.35,15.05,14.35,14.35,377.428571428571,0.0,1.0
2019-11-22,0.41,0.42,0.4,0.41,30082,14.35,14.7,14.0,14.35,859.485714285714,0.0,1.0
2019-11-25,0.43,0.45,0.4,0.4,117137,15.05,15.75,14.0,14.0,3346.77142857143,0.0,1.0
2019-11-26,0.39,0.45,0.39,0.43,133135,13.65,15.75,13.65,15.05,3803.85714285714,0.0,1.0
2019-11-27,0.41,0.42,0.4,0.41,46754,14.35,14.7,14.0,14.35,1335.82857142857,0.0,1.0
2019-11-29,0.4,0.41,0.4,0.41,40483,14.0,14.35,14.0,14.35,1156.65714285714,0.0,1.0
2019-12-02,0.39,0.42,0.39,0.39,47050,13.65,14.7,13.65,13.65,1344.28571428571,0.0,1.0
2019-12-03,0.4,0.41,0.39,0.41,23541,14.0,14.35,13.65,14.35,672.6,0.0,1.0
2019-12-04,0.41,0.42,0.4,0.41,24862,14.35,14.7,14.0,14.35,710.342857142857,0.0,1.0
2019-12-05,0.41,0.42,0.41,0.42,31637,14.35,14.7,14.35,14.7,903.914285714286,0.0,1.0
2019-12-06,0.47,0.55,0.4,0.42,1077396,16.45,19.25,14.0,14.7,30782.7428571429,0.0,1.0
2019-12-09,0.43,0.51,0.42,0.51,119817,15.05,17.85,14.7,17.85,3423.34285714286,0.0,1.0
2019-12-10,0.43,0.44,0.42,0.42,63294,15.05,15.4,14.7,14.7,1808.4,0.0,1.0
2019-12-11,0.45,0.45,0.43,0.44,45278,15.75,15.75,15.05,15.4,1293.65714285714,0.0,1.0
2019-12-12,0.443,0.4523,0.4304,0.4513,44449,15.505,15.8305,15.064,15.7955,1269.97142857143,0.0,1.0
2019-12-13,0.43,0.45,0.43,0.45,34794,15.05,15.75,15.05,15.75,994.114285714286,0.0,1.0
2019-12-16,0.44,0.4499,0.415,0.4453,56983,15.4,15.7465,14.525,15.5855,1628.08571428571,0.0,1.0
2019-12-17,0.46,0.49,0.44,0.44,236712,16.1,17.15,15.4,15.4,6763.2,0.0,1.0
2019-12-18,0.45,0.47,0.44,0.47,33508,15.75,16.45,15.4,16.45,957.371428571429,0.0,1.0
2019-12-19,0.44,0.47,0.44,0.45,15610,15.4,16.45,15.4,15.75,446,0.0,1.0
2019-12-20,0.47,0.47,0.44,0.45,49472,16.45,16.45,15.4,15.75,1413.48571428571,0.0,1.0
2019-12-23,0.49,0.54,0.46,0.46,255373,17.15,18.9,16.1,16.1,7296.37142857143,0.0,1.0
2019-12-24,0.49,0.5,0.47,0.49,63876,17.15,17.5,16.45,17.15,1825.02857142857,0.0,1.0
2019-12-26,0.49,0.49,0.46,0.49,72958,17.15,17.15,16.1,17.15,2084.51428571429,0.0,1.0
2019-12-27,0.46,0.49,0.46,0.48,112890,16.1,17.15,16.1,16.8,3225.42857142857,0.0,1.0
2019-12-30,0.46,0.5,0.46,0.49,78637,16.1,17.5,16.1,17.15,2246.77142857143,0.0,1.0
2019-12-31,0.47,0.49,0.46,0.46,53217,16.45,17.15,16.1,16.1,1520.48571428571,0.0,1.0
2020-01-02,0.52,0.53,0.48,0.48,105011,18.2,18.55,16.8,16.8,3000.31428571429,0.0,1.0
2020-01-03,0.52,0.55,0.5,0.53,168520,18.2,19.25,17.5,18.55,4814.85714285714,0.0,1.0
2020-01-06,0.75,0.78,0.55,0.55,999573,26.25,27.3,19.25,19.25,28559.2285714286,0.0,1.0
2020-01-07,0.82,0.85,0.72,0.76,557348,28.7,29.75,25.2,26.6,15924.2285714286,0.0,1.0
2020-01-08,0.75,0.87,0.65,0.82,521403,26.25,30.45,22.75,28.7,14897.2285714286,0.0,1.0
2020-01-09,0.93,0.99,0.76,0.76,700499,32.55,34.65,26.6,26.6,20014.2571428571,0.0,1.0
2020-01-10,0.58,0.69,0.53,0.64,4480180,20.3,24.15,18.55,22.4,128005.142857143,0.0,1.0
2020-01-13,0.61,0.64,0.6,0.61,548213,21.35,22.4,21.0,21.35,15663.2285714286,0.0,1.0
2020-01-14,0.6,0.61,0.57,0.6,427617,21.0,21.35,19.95,21.0,12217.6285714286,0.0,1.0
2020-01-15,0.62,0.65,0.58,0.61,1000214,21.7,22.75,20.3,21.35,28577.5428571429,0.0,1.0
2020-01-16,0.6153,0.63,0.5911,0.63,385785,21.5355,22.05,20.6885,22.05,11022.4285714286,0.0,1.0
2020-01-17,0.6171,0.63,0.6,0.62,299539,21.5985,22.05,21.0,21.7,8558.25714285714,0.0,1.0
2020-01-21,0.65,0.67,0.61,0.62,607203,22.75,23.45,21.35,21.7,17348.6571428571,0.0,1.0
2020-01-22,0.63,0.65,0.6,0.64,265261,22.05,22.75,21.0,22.4,7578.88571428571,0.0,1.0
2020-01-23,0.62,0.64,0.61,0.63,116799,21.7,22.4,21.35,22.05,3337.11428571429,0.0,1.0
2020-01-24,0.59,0.63,0.59,0.63,407617,20.65,22.05,20.65,22.05,11646.2,0.0,1.0
2020-01-27,0.57,0.6,0.55,0.58,198743,19.95,21.0,19.25,20.3,5678.37142857143,0.0,1.0
2020-01-28,0.61,0.62,0.55,0.58,187788,21.35,21.7,19.25,20.3,5365.37142857143,0.0,1.0
2020-01-29,0.62,0.63,0.61,0.63,131753,21.7,22.05,21.35,22.05,3764.37142857143,0.0,1.0
2020-01-30,0.62,0.63,0.57,0.62,383330,21.7,22.05,19.95,21.7,10952.2857142857,0.0,1.0
2020-01-31,0.6,0.62,0.59,0.61,79832,21.0,21.7,20.65,21.35,2280.91428571429,0.0,1.0
2020-02-03,0.59,0.61,0.57,0.57,94735,20.65,21.35,19.95,19.95,2706.71428571429,0.0,1.0
2020-02-04,0.6,0.61,0.58,0.58,143333,21.0,21.35,20.3,20.3,4095.22857142857,0.0,1.0
2020-02-05,0.6025,0.61505,0.58601,0.5994,172275,21.0875,21.52675,20.51035,20.979,4922.14285714286,0.0,1.0
2020-02-06,0.58,0.6,0.58,0.6,98308,20.3,21.0,20.3,21.0,2808.8,0.0,1.0
2020-02-07,0.56,0.6,0.56,0.57,108856,19.6,21.0,19.6,19.95,3110.17142857143,0.0,1.0
2020-02-10,0.61,0.62,0.59,0.59,164459,21.35,21.7,20.65,20.65,4698.82857142857,0.0,1.0
2020-02-11,0.61,0.62,0.6,0.62,103353,21.35,21.7,21.0,21.7,2952.94285714286,0.0,1.0
2020-02-12,0.62,0.62,0.59,0.59,118734,21.7,21.7,20.65,20.65,3392.4,0.0,1.0
2020-02-13,0.64,0.64,0.6,0.62,255572,22.4,22.4,21.0,21.7,7302.05714285714,0.0,1.0
2020-02-14,0.64,0.67,0.62,0.64,379070,22.4,23.45,21.7,22.4,10830.5714285714,0.0,1.0
2020-02-18,0.63,0.7,0.62,0.67,1092104,22.05,24.5,21.7,23.45,31202.9714285714,0.0,1.0
2020-02-19,0.64,0.64,0.62,0.63,192989,22.4,22.4,21.7,22.05,5513.97142857143,0.0,1.0
2020-02-20,0.61,0.64,0.6,0.61,207919,21.35,22.4,21.0,21.35,5940.54285714286,0.0,1.0
2020-02-21,0.59,0.63,0.58,0.61,241877,20.65,22.05,20.3,21.35,6910.77142857143,0.0,1.0
2020-02-24,0.58,0.6,0.57,0.59,160909,20.3,21.0,19.95,20.65,4597.4,0.0,1.0
2020-02-25,0.59,0.6,0.58,0.58,89772,20.65,21.0,20.3,20.3,2564.91428571429,0.0,1.0
2020-02-26,0.58,0.6,0.56,0.58,157705,20.3,21.0,19.6,20.3,4505.85714285714,0.0,1.0
2020-02-27,0.53,0.58,0.48,0.57,312154,18.55,20.3,16.8,19.95,8918.68571428571,0.0,1.0
2020-02-28,0.51,0.52,0.46,0.49,459149,17.85,18.2,16.1,17.15,13118.5428571429,0.0,1.0
2020-03-02,0.52,0.54,0.51,0.51,130487,18.2,18.9,17.85,17.85,3728.2,0.0,1.0
2020-03-03,0.5106,0.5448,0.51,0.5161,183748,17.871,19.068,17.85,18.0635,5249.94285714286,0.0,1.0
2020-03-04,0.52,0.53,0.51,0.51,100937,18.2,18.55,17.85,17.85,2883.91428571429,0.0,1.0
2020-03-05,0.53,0.54,0.52,0.52,119528,18.55,18.9,18.2,18.2,3415.08571428571,0.0,1.0
2020-03-06,0.51,0.54,0.51,0.53,147073,17.85,18.9,17.85,18.55,4202.08571428571,0.0,1.0
2020-03-09,0.46,0.51,0.43,0.48,126217,16.1,17.85,15.05,16.8,3606.2,0.0,1.0
2020-03-10,0.44,0.49,0.42,0.46,156171,15.4,17.15,14.7,16.1,4462.02857142857,0.0,1.0
2020-03-11,0.37,0.47,0.32,0.43,220126,12.95,16.45,11.2,15.05,6289.31428571429,0.0,1.0
2020-03-12,0.32,0.37,0.16,0.3,444751,11.2,12.95,5.6,10.5,12707.1714285714,0.0,1.0
2020-03-13,0.35,0.37,0.33,0.33,173545,12.25,12.95,11.55,11.55,4958.42857142857,0.0,1.0
2020-03-16,0.34,0.37,0.3,0.35,150623,11.9,12.95,10.5,12.25,4303.51428571429,0.0,1.0
2020-03-17,0.35,0.37,0.3,0.3,89116,12.25,12.95,10.5,10.5,2546.17142857143,0.0,1.0
2020-03-18,0.3,0.35,0.3,0.35,166587,10.5,12.25,10.5,12.25,4759.62857142857,0.0,1.0
2020-03-19,0.31,0.35,0.3,0.35,201654,10.85,12.25,10.5,12.25,5761.54285714286,0.0,1.0
2020-03-20,0.33,0.34,0.28,0.33,135353,11.55,11.9,9.79999999999999,11.55,3867.22857142857,0.0,1.0
2020-03-23,0.29,0.31,0.26,0.3,198985,10.15,10.85,9.09999999999999,10.5,5685.28571428571,0.0,1.0
2020-03-24,0.3,0.3,0.27,0.28,63398,10.5,10.5,9.44999999999999,9.79999999999999,1811.37142857143,0.0,1.0
2020-03-25,0.34,0.36,0.3,0.3,387287,11.9,12.6,10.5,10.5,11065.3428571429,0.0,1.0
2020-03-26,0.36,0.37,0.33,0.35,164996,12.6,12.95,11.55,12.25,4714.17142857143,0.0,1.0
2020-03-27,0.35,0.37,0.33,0.37,98811,12.25,12.95,11.55,12.95,2823.17142857143,0.0,1.0
2020-03-30,0.33,0.36,0.33,0.33,82867,11.55,12.6,11.55,11.55,2367.62857142857,0.0,1.0
2020-03-31,0.33,0.36,0.33,0.34,307123,11.55,12.6,11.55,11.9,8774.94285714286,0.0,1.0
2020-04-01,0.29,0.35,0.29,0.32,157469,10.15,12.25,10.15,11.2,4499.11428571428,0.0,1.0
2020-04-02,0.29,0.31,0.28,0.31,181983,10.15,10.85,9.79999999999999,10.85,5199.51428571428,0.0,1.0
2020-04-03,0.28,0.31,0.27,0.31,115800,9.79999999999999,10.85,9.44999999999999,10.85,3308.57142857143,0.0,1.0
2020-04-06,0.29,0.32,0.27,0.28,97633,10.15,11.2,9.44999999999999,9.79999999999999,2789.51428571429,0.0,1.0
2020-04-07,0.29,0.31,0.29,0.31,52760,10.15,10.85,10.15,10.85,1507.42857142857,0.0,1.0
2020-04-08,0.29,0.3,0.29,0.3,30603,10.15,10.5,10.15,10.5,874.371428571428,0.0,1.0
2020-04-09,0.3,0.31,0.28,0.29,132787,10.5,10.85,9.79999999999999,10.15,3793.91428571429,0.0,1.0
2020-04-13,0.33,0.34,0.3,0.32,198356,11.55,11.9,10.5,11.2,5667.31428571429,0.0,1.0
2020-04-14,0.37,0.4,0.33,0.34,319721,12.95,14.0,11.55,11.9,9134.88571428572,0.0,1.0
2020-04-15,0.33,0.39,0.33,0.37,156229,11.55,13.65,11.55,12.95,4463.68571428571,0.0,1.0
2020-04-16,0.43,0.47,0.34,0.4,949626,15.05,16.45,11.9,14.0,27132.1714285714,0.0,1.0
2020-04-17,0.38,0.48,0.34,0.45,602422,13.3,16.8,11.9,15.75,17212.0571428571,0.0,1.0
2020-04-20,0.32,0.37,0.28,0.37,1140088,11.2,12.95,9.79999999999999,12.95,32573.9428571429,0.0,1.0
2020-04-21,0.31,0.32,0.29,0.32,196203,10.85,11.2,10.15,11.2,5605.8,0.0,1.0
2020-04-22,0.28,0.31,0.26,0.31,425557,9.79999999999999,10.85,9.09999999999999,10.85,12158.7714285714,0.0,1.0
2020-04-23,0.3,0.33,0.27,0.3,504728,10.5,11.55,9.44999999999999,10.5,14420.8,0.0,1.0
2020-04-24,0.32,0.36,0.31,0.34,978127,11.2,12.6,10.85,11.9,27946.4857142857,0.0,1.0
2020-04-27,0.32,0.33,0.31,0.33,242884,11.2,11.55,10.85,11.55,6939.54285714286,0.0,1.0
2020-04-28,0.32,0.32,0.32,0.32,112353,11.2,11.2,11.2,11.2,3210.08571428571,0.0,1.0
2020-04-29,0.32,0.33,0.3105,0.3186,192353,11.2,11.55,10.8675,11.151,5495.8,0.0,1.0
2020-04-30,0.31,0.33,0.31,0.32,91591,10.85,11.55,10.85,11.2,2616.88571428571,0.0,1.0
2020-05-01,0.3,0.35,0.3,0.32,644315,10.5,12.25,10.5,11.2,18409,0.0,1.0
2020-05-04,0.31,0.34,0.3,0.3,152963,10.85,11.9,10.5,10.5,4370.37142857143,0.0,1.0
2020-05-05,0.33,0.35,0.3,0.32,464224,11.55,12.25,10.5,11.2,13263.5428571429,0.0,1.0
2020-05-06,0.36,0.39,0.33,0.35,1086914,12.6,13.65,11.55,12.25,31054.6857142857,0.0,1.0
2020-05-07,0.39,0.52,0.38,0.4,2885592,13.65,18.2,13.3,14.0,82445.4857142857,0.0,1.0
2020-05-08,0.36,0.41,0.32,0.39,727527,12.6,14.35,11.2,13.65,20786.4857142857,0.0,1.0
2020-05-11,0.4,0.47,0.38,0.41,855100,14.0,16.45,13.3,14.35,24431.4285714286,0.0,1.0
2020-05-12,0.4,0.42,0.4,0.41,441228,14.0,14.7,14.0,14.35,12606.5142857143,0.0,1.0
2020-05-13,0.54,0.7,0.47,0.53,13589200,18.9,24.5,16.45,18.55,388262.857142857,0.0,1.0
2020-05-14,0.6,0.61,0.49,0.49,1639620,21.0,21.35,17.15,17.15,46846.2857142857,0.0,1.0
2020-05-15,0.58,0.59,0.55,0.56,401131,20.3,20.65,19.25,19.6,11460.8857142857,0.0,1.0
2020-05-18,0.55,0.58,0.52,0.55,452583,19.25,20.3,18.2,19.25,12930.9428571429,0.0,1.0
2020-05-19,0.6,0.62,0.55,0.57,447859,21.0,21.7,19.25,19.95,12795.9714285714,0.0,1.0
2020-05-20,0.62,0.75,0.6,0.63,2606718,21.7,26.25,21.0,22.05,74477.6571428571,0.0,1.0
2020-05-21,0.66,0.7,0.6,0.6,660020,23.1,24.5,21.0,21.0,18857.7142857143,0.0,1.0
2020-05-22,0.71,0.72,0.66,0.68,582998,24.85,25.2,23.1,23.8,16657.0857142857,0.0,1.0
2020-05-26,0.9,1.16,0.75,0.75,5143684,31.5,40.6,26.25,26.25,146962.4,0.0,1.0
2020-05-27,0.94,0.98,0.82,0.98,1273473,32.9,34.3,28.7,34.3,36384.9428571429,0.0,1.0
2020-05-28,0.94,1.0,0.86,0.91,819834,32.9,35.0,30.1,31.85,23423.8285714286,0.0,1.0
2020-05-29,0.91,0.96,0.87,0.94,748202,31.85,33.6,30.45,32.9,21377.2,0.0,1.0
2020-06-01,0.93,0.96,0.84,0.9,607802,32.55,33.6,29.4,31.5,17365.7714285714,0.0,1.0
2020-06-02,0.94,0.97,0.9,0.94,305753,32.9,33.95,31.5,32.9,8735.8,0.0,1.0
2020-06-03,1.0,1.0,0.92,0.94,410774,35.0,35.0,32.2,32.9,11736.4,0.0,1.0
2020-06-04,1.17,1.19,0.99,0.99,1241457,40.95,41.65,34.65,34.65,35470.2,0.0,1.0
2020-06-05,1.29,1.34,1.12,1.13,1137035,45.15,46.9,39.2,39.55,32486.7142857143,0.0,1.0
2020-06-08,1.52,1.78,1.43,1.43,1945507,53.2,62.2999999999999,50.0499999999999,50.0499999999999,55585.9142857143,0.0,1.0
2020-06-09,1.37,1.43,1.03,1.21,1244667,47.95,50.0499999999999,36.05,42.35,35561.9142857143,0.0,1.0
2020-06-10,1.32,1.37,1.22,1.25,610009,46.2,47.95,42.7,43.75,17428.8285714286,0.0,1.0
2020-06-11,1.18,1.32,1.09,1.12,665297,41.3,46.2,38.15,39.2,19008.4857142857,0.0,1.0
2020-06-12,6.03,6.3,5.35,6.1,164127,42.21,44.1,37.45,42.7,23446.7142857143,0.0,0.2
2020-06-15,6.9,7.37,6.0,6.4,153835,48.3,51.59,42.0,44.8,21976.4285714286,0.0,1.0
2020-06-16,6.82,7.55,6.62,7.5,165108,47.74,52.85,46.34,52.5,23586.8571428571,0.0,1.0
2020-06-17,6.65,7.22,6.36,6.8,179288,46.55,50.5399999999999,44.52,47.6,25612.5714285714,0.0,1.0
2020-06-18,7.16,7.17,5.75,6.61,248492,50.12,50.19,40.25,46.27,35498.8571428571,0.0,1.0
2020-06-19,6.79,7.88,6.55,7.12,407062,47.53,55.1599999999999,45.85,49.84,58151.7142857143,0.0,1.0
2020-06-22,6.92,7.04,6.31,6.68,156915,48.44,49.28,44.17,46.76,22416.4285714286,0.0,1.0
2020-06-23,6.59,6.94,6.48,6.94,70809,46.13,48.58,45.36,48.58,10115.5714285714,0.0,1.0
2020-06-24,6.0,6.59,5.81,6.48,127345,42.0,46.13,40.67,45.36,18192.1428571429,0.0,1.0
2020-06-25,6.27,6.35,5.63,5.88,59702,43.89,44.45,39.41,41.16,8528.85714285714,0.0,1.0
2020-06-26,6.09,6.39,5.93,6.35,51939,42.63,44.73,41.51,44.45,7419.85714285714,0.0,1.0
2020-06-29,6.94,7.0899,5.9876,6.04,131838,48.58,49.6293,41.9132,42.28,18834,0.0,1.0
2020-06-30,6.92,7.49,6.7,7.49,77947,48.44,52.4299999999999,46.9,52.4299999999999,11135.2857142857,0.0,1.0
2020-07-01,6.22,7.09,6.11,7.09,125058,43.54,49.63,42.77,49.63,17865.4285714286,0.0,1.0
2020-07-02,6.14,6.47,6.1,6.45,67553,42.98,45.29,42.7,45.15,9650.42857142857,0.0,1.0
2020-07-06,6.02,6.34,5.96,6.15,75055,42.14,44.38,41.72,43.05,10722.1428571429,0.0,1.0
2020-07-07,5.95,6.0,5.75,6.0,67311,41.65,42.0,40.25,42.0,9615.85714285714,0.0,1.0
2020-07-08,5.97,6.0,5.75,5.96,48029,41.79,42.0,40.25,41.72,6861.28571428571,0.0,1.0
2020-07-09,5.89,6.0,5.76,5.86,53771,41.23,42.0,40.32,41.02,7681.57142857143,0.0,1.0
2020-07-10,5.56,5.86,5.51,5.86,49378,38.92,41.02,38.57,41.02,7054,0.0,1.0
2020-07-13,5.1,5.74,5.09,5.56,80560,35.7,40.18,35.63,38.92,11508.5714285714,0.0,1.0
2020-07-14,4.7,5.0,4.28,4.95,123009,32.9,35.0,29.96,34.65,17572.7142857143,0.0,1.0
2020-07-15,4.98,5.04,4.53,4.75,42900,34.86,35.28,31.71,33.25,6128.57142857143,0.0,1.0
2020-07-16,5.41,5.42,4.98,4.98,67051,37.87,37.94,34.86,34.86,9578.71428571429,0.0,1.0
2020-07-17,5.36,5.5,5.11,5.48,54995,37.52,38.5,35.77,38.36,7856.42857142857,0.0,1.0
2020-07-20,5.25,5.35,5.01,5.3,62058,36.75,37.45,35.07,37.1,8865.42857142857,0.0,1.0
2020-07-21,5.56,5.75,4.96,5.18,80108,38.92,40.25,34.72,36.26,11444,0.0,1.0
2020-07-22,5.43,5.611,5.3,5.6,36995,38.01,39.277,37.1,39.2,5285,0.0,1.0
2020-07-23,5.12,5.7399,4.9267,5.35,70680,35.84,40.1793,34.4869,37.45,10097.1428571429,0.0,1.0
2020-07-24,5.27,5.36,5.01,5.1,34346,36.89,37.52,35.07,35.7,4906.57142857143,0.0,1.0
2020-07-27,5.1,5.3299,5.0301,5.21,35543,35.7,37.3093,35.2107,36.47,5077.57142857143,0.0,1.0
2020-07-28,5.16,5.19,4.8701,5.0,28472,36.12,36.33,34.0907,35.0,4067.42857142857,0.0,1.0
2020-07-29,5.15,5.2,5.0801,5.11,12320,36.05,36.4,35.5607,35.77,1760,0.0,1.0
2020-07-30,4.97,5.115,4.92,5.06,47519,34.79,35.805,34.44,35.42,6788.42857142857,0.0,1.0
2020-07-31,5.13,5.23,4.9,4.97,30691,35.91,36.61,34.3,34.79,4384.42857142857,0.0,1.0
2020-08-03,5.55,5.6608,5.19,5.19,91152,38.85,39.6256,36.33,36.33,13021.7142857143,0.0,1.0
2020-08-04,5.64,5.85,5.4117,5.54,84134,39.48,40.95,37.8819,38.78,12019.1428571429,0.0,1.0
2020-08-05,5.95,6.16,5.68,5.68,80689,41.65,43.12,39.76,39.76,11527,0.0,1.0
2020-08-06,6.06,7.01,5.965,6.08,264209,42.42,49.07,41.755,42.56,37744.1428571429,0.0,1.0
2020-08-07,6.6,6.64,5.98,5.99,130600,46.2,46.48,41.86,41.93,18657.1428571429,0.0,1.0
2020-08-10,7.25,7.365,6.4982,6.6,133063,50.75,51.555,45.4874,46.2,19009,0.0,1.0
2020-08-11,7.04,7.33,6.9,7.24,69172,49.28,51.31,48.3,50.68,9881.71428571428,0.0,1.0
2020-08-12,6.65,7.06,6.38,7.06,89316,46.55,49.42,44.66,49.42,12759.4285714286,0.0,1.0
2020-08-13,7.33,7.33,6.495,6.54,84297,51.31,51.31,45.465,45.78,12042.4285714286,0.0,1.0
2020-08-14,8.25,8.49,7.1,7.25,289223,57.75,59.4299999999999,49.7,50.75,41317.5714285714,0.0,1.0
2020-08-17,8.45,8.73,8.05,8.3,110745,59.1499999999999,61.1099999999999,56.35,58.1,15820.7142857143,0.0,1.0
2020-08-18,9.18,9.43,8.23,8.23,152653,64.2599999999999,66.0099999999999,57.6099999999999,57.6099999999999,21807.5714285715,0.0,1.0
2020-08-19,9.53,9.81,9.131,9.29,130780,66.7099999999999,68.6699999999999,63.9169999999999,65.0299999999999,18682.8571428572,0.0,1.0
2020-08-20,8.39,9.535,8.33,9.5,84622,58.7299999999999,66.7449999999999,58.3099999999999,66.4999999999999,12088.8571428572,0.0,1.0
2020-08-21,8.28,8.62,8.1445,8.4,28050,57.9599999999999,60.3399999999999,57.0115,58.7999999999999,4007.14285714286,0.0,1.0
2020-08-24,8.64,8.89,7.9801,8.5,83308,60.4799999999999,62.2299999999999,55.8607,59.4999999999999,11901.1428571429,0.0,1.0
2020-08-25,8.45,8.69,8.22,8.69,199231,59.1499999999999,60.8299999999999,57.5399999999999,60.8299999999999,28461.5714285715,0.0,1.0
2020-08-26,8.84,9.1699,8.0748,8.51,133456,61.8799999999999,64.1892999999999,56.5235999999999,59.5699999999999,19065.1428571429,0.0,1.0
2020-08-27,8.775,9.12,8.73,8.91,36984,61.4249999999999,63.8399999999999,61.1099999999999,62.3699999999999,5283.42857142858,0.0,1.0
2020-08-28,8.65,8.88,8.5301,8.86,21651,60.5499999999999,62.1599999999999,59.7106999999999,62.0199999999999,3093.00000000001,0.0,1.0
2020-08-31,9.03,9.05,8.5,8.65,117446,63.2099999999999,63.3499999999999,59.4999999999999,60.5499999999999,16778,0.0,1.0
2020-09-01,9.29,9.4,8.97,9.05,78599,65.0299999999999,65.7999999999999,62.7899999999999,63.3499999999999,11228.4285714286,0.0,1.0
2020-09-02,9.25,9.545,9.14,9.4,46535,64.7499999999999,66.8149999999999,63.9799999999999,65.7999999999999,6647.85714285715,0.0,1.0
2020-09-03,8.35,9.25,8.15,9.2,83137,58.4499999999999,64.7499999999999,57.0499999999999,64.3999999999999,11876.7142857143,0.0,1.0
2020-09-04,7.97,8.445,7.51,8.35,97709,55.7899999999999,59.1149999999999,52.57,58.4499999999999,13958.4285714286,0.0,1.0
2020-09-08,7.55,7.87,7.44,7.87,39804,52.85,55.09,52.08,55.09,5686.28571428571,0.0,1.0
2020-09-09,7.91,8.0999,7.56,7.56,60107,55.3699999999999,56.6992999999999,52.92,52.92,8586.7142857143,0.0,1.0
2020-09-10,7.83,8.1795,7.8,8.15,14914,54.81,57.2565,54.6,57.0499999999999,2130.57142857143,0.0,1.0
2020-09-11,7.75,8.04,7.71,7.83,15508,54.25,56.2799999999999,53.9699999999999,54.81,2215.42857142857,0.0,1.0
2020-09-14,8.17,8.22,7.82,7.82,23917,57.1899999999999,57.5399999999999,54.74,54.74,3416.71428571429,0.0,1.0
2020-09-15,8.04,8.8299,7.97,8.61,62907,56.2799999999999,61.8092999999999,55.7899999999999,60.2699999999999,8986.7142857143,0.0,1.0
2020-09-16,7.99,8.2,7.98,8.04,28657,55.9299999999999,57.3999999999999,55.8599999999999,56.2799999999999,4093.85714285715,0.0,1.0
2020-09-17,7.82,7.99,7.81,7.81,14447,54.74,55.9299999999999,54.6699999999999,54.6699999999999,2063.85714285714,0.0,1.0
2020-09-18,8.01,8.13,7.93,7.94,26673,56.07,56.91,55.5099999999999,55.5799999999999,3810.42857142857,0.0,1.0
2020-09-21,7.1,8.01,7.1,7.83,46102,49.7,56.07,49.7,54.81,6586,0.0,1.0
2020-09-22,7.42,7.47,7.1311,7.2,31664,51.94,52.2899999999999,49.9177,50.4,4523.42857142857,0.0,1.0
2020-09-23,6.82,7.5253,6.76,7.37,50405,47.74,52.6770999999999,47.32,51.59,7200.71428571429,0.0,1.0
2020-09-24,6.82,7.19,6.6335,6.75,49772,47.74,50.33,46.4345,47.25,7110.28571428571,0.0,1.0
2020-09-25,7.35,7.5,6.75,6.75,45461,51.45,52.5,47.25,47.25,6494.42857142857,0.0,1.0
2020-09-28,7.14,7.65,6.84,7.65,81720,49.98,53.55,47.88,53.55,11674.2857142857,0.0,1.0
2020-09-29,7.04,7.36,6.935,7.26,32564,49.28,51.52,48.545,50.82,4652,0.0,1.0
2020-09-30,6.87,7.22,6.85,7.22,23896,48.09,50.5399999999999,47.95,50.5399999999999,3413.71428571429,0.0,1.0
2020-10-01,6.7,6.9527,6.515,6.9402,38652,46.9,48.6689,45.605,48.5814,5521.71428571429,0.0,1.0
2020-10-02,6.7,7.1199,6.57,6.57,41497,46.9,49.8393,45.99,45.99,5928.14285714286,0.0,1.0
2020-10-05,6.97,7.15,6.68,6.68,32150,48.79,50.05,46.76,46.76,4592.85714285714,0.0,1.0
2020-10-06,7.22,7.3599,6.98,7.09,49375,50.5399999999999,51.5193,48.86,49.63,7053.57142857144,0.0,1.0
2020-10-07,7.69,7.8,7.2977,7.3,110222,53.83,54.6,51.0839,51.1,15746,0.0,1.0
2020-10-08,7.63,7.88,7.62,7.76,28504,53.4099999999999,55.1599999999999,53.34,54.32,4072.00000000001,0.0,1.0
2020-10-09,8.16,8.88,7.66,7.82,135276,57.1199999999999,62.1599999999999,53.62,54.74,19325.1428571429,0.0,1.0
2020-10-12,8.54,8.91,8.12,8.25,111378,59.7799999999999,62.3699999999999,56.8399999999999,57.75,15911.1428571429,0.0,1.0
2020-10-13,8.39,8.55,8.39,8.5,29795,58.7299999999999,59.85,58.7299999999999,59.4999999999999,4256.42857142858,0.0,1.0
2020-10-14,8.235,11.6,8.06,10.93,8119913,57.6449999999999,81.1999999999999,56.42,76.5099999999999,1159987.57142857,0.0,1.0
2020-10-15,7.88,8.32,7.31,7.88,382772,55.1599999999999,58.2399999999999,51.17,55.1599999999999,54681.7142857144,0.0,1.0
2020-10-16,8.17,8.2523,7.78,7.85,56090,57.1899999999999,57.7660999999999,54.46,54.9499999999999,8012.85714285716,0.0,1.0
2020-10-19,7.69,8.3304,7.63,8.17,94247,53.83,58.3127999999999,53.4099999999999,57.1899999999999,13463.8571428571,0.0,1.0
2020-10-20,7.68,7.79,7.5002,7.7,67876,53.7599999999999,54.53,52.5014,53.8999999999999,9696.57142857145,0.0,1.0
2020-10-21,7.41,7.65,7.2,7.65,75630,51.87,53.55,50.4,53.55,10804.2857142857,0.0,1.0
2020-10-22,7.46,7.49,7.1257,7.49,44791,52.2199999999999,52.4299999999999,49.8799,52.4299999999999,6398.7142857143,0.0,1.0
2020-10-23,7.34,7.41,7.13,7.41,29351,51.38,51.87,49.91,51.87,4193,0.0,1.0
2020-10-26,7.29,7.51,6.92,7.23,80480,51.03,52.57,48.44,50.61,11497.1428571429,0.0,1.0
2020-10-27,7.25,7.31,7.1383,7.15,24222,50.75,51.17,49.9681,50.05,3460.28571428571,0.0,1.0
2020-10-28,7.0,7.5,6.61,7.5,67328,49.0,52.5,46.27,52.5,9618.28571428571,0.0,1.0
2020-10-29,6.73,7.02,6.66,6.99,20420,47.11,49.14,46.62,48.93,2917.14285714286,0.0,1.0
2020-10-30,6.54,6.835,6.45,6.77,31452,45.78,47.845,45.15,47.39,4493.14285714286,0.0,1.0
2020-11-02,6.51,6.8,6.47,6.55,14720,45.57,47.6,45.29,45.85,2102.85714285714,0.0,1.0
2020-11-03,6.97,7.0,6.6,6.6,38018,48.79,49.0,46.2,46.2,5431.14285714286,0.0,1.0
2020-11-04,6.72,6.85,6.64,6.85,27200,47.04,47.95,46.48,47.95,3885.71428571429,0.0,1.0
2020-11-05,7.09,7.1405,6.72,6.73,30859,49.63,49.9835,47.04,47.11,4408.42857142857,0.0,1.0
2020-11-06,7.01,7.15,6.92,7.06,32112,49.07,50.05,48.44,49.42,4587.42857142857,0.0,1.0
2020-11-09,7.0589,7.3,6.95,7.05,107314,49.4123,51.1,48.65,49.35,15330.5714285714,0.0,1.0
2020-11-10,7.08,7.3599,6.89,7.215,24930,49.56,51.5193,48.23,50.505,3561.42857142857,0.0,1.0
2020-11-11,6.53,7.25,6.34,7.1,223165,45.71,50.75,44.38,49.7,31880.7142857143,0.0,1.0
2020-11-12,5.55,6.13,5.38,5.88,398683,38.85,42.91,37.66,41.16,56954.7142857143,0.0,1.0
2020-11-13,5.34,5.77,5.16,5.77,105736,37.38,40.39,36.12,40.39,15105.1428571429,0.0,1.0
2020-11-16,5.64,5.74,5.22,5.44,80147,39.48,40.18,36.54,38.08,11449.5714285714,0.0,1.0
2020-11-17,5.15,5.5,5.06,5.5,112814,36.05,38.5,35.42,38.5,16116.2857142857,0.0,1.0
2020-11-18,4.67,5.2,4.65,5.12,147361,32.69,36.4,32.55,35.84,21051.5714285714,0.0,1.0
2020-11-19,4.78,4.895,4.38,4.7,239912,33.46,34.265,30.66,32.9,34273.1428571429,0.0,1.0
2020-11-20,4.65,4.75,4.53,4.68,86598,32.55,33.25,31.71,32.76,12371.1428571429,0.0,1.0
2020-11-23,4.9,4.95,4.66,4.72,126983,34.3,34.65,32.62,33.04,18140.4285714286,0.0,1.0
2020-11-24,4.79,5.02,4.68,4.93,134556,33.53,35.14,32.76,34.51,19222.2857142857,0.0,1.0
2020-11-25,4.96,5.19,4.7,4.8,280030,34.72,36.33,32.9,33.6,40004.2857142857,0.0,1.0
2020-11-27,5.41,5.7499,5.11,5.11,485822,37.87,40.2493,35.77,35.77,69403.1428571429,0.0,1.0
2020-11-30,5.23,5.45,5.06,5.25,149323,36.61,38.15,35.42,36.75,21331.8571428571,0.0,1.0
2020-12-01,4.93,5.332,4.84,5.3,160031,34.51,37.324,33.88,37.1,22861.5714285714,0.0,1.0
2020-12-02,4.84,4.97,4.62,4.83,132107,33.88,34.79,32.34,33.81,18872.4285714286,0.0,1.0
2020-12-03,4.81,4.96,4.73,4.85,46125,33.67,34.72,33.11,33.95,6589.28571428571,0.0,1.0
2020-12-04,4.78,4.8838,4.7,4.81,34633,33.46,34.1866,32.9,33.67,4947.57142857143,0.0,1.0
2020-12-07,4.48,4.83,4.4,4.8,135872,31.36,33.81,30.8,33.6,19410.2857142857,0.0,1.0
2020-12-08,4.73,4.8669,4.4685,4.5,126081,33.11,34.0683,31.2795,31.5,18011.5714285714,0.0,1.0
2020-12-09,4.46,4.7657,4.418,4.73,86236,31.22,33.3599,30.926,33.11,12319.4285714286,0.0,1.0
2020-12-10,4.39,4.5728,4.26,4.41,74454,30.73,32.0096,29.82,30.87,10636.2857142857,0.0,1.0
2020-12-11,4.34,4.5299,4.26,4.39,58525,30.38,31.7093,29.82,30.73,8360.71428571428,0.0,1.0
2020-12-14,4.44,4.535,4.3389,4.36,51151,31.08,31.745,30.3723,30.52,7307.28571428572,0.0,1.0
2020-12-15,4.75,4.91,4.43,4.64,215894,33.25,34.37,31.01,32.48,30842,0.0,1.0
2020-12-16,4.84,5.1,4.6301,4.84,162336,33.88,35.7,32.4107,33.88,23190.8571428571,0.0,1.0
2020-12-17,4.62,4.88,4.56,4.75,48544,32.34,34.16,31.92,33.25,6934.85714285714,0.0,1.0
2020-12-18,4.36,4.7715,4.32,4.7,117521,30.52,33.4005,30.24,32.9,16788.7142857143,0.0,1.0
2020-12-21,4.24,4.3999,4.15,4.35,81798,29.68,30.7993,29.05,30.45,11685.4285714286,0.0,1.0
2020-12-22,4.1802,4.397,4.17,4.26,35291,29.2614,30.779,29.19,29.82,5041.57142857143,0.0,1.0
2020-12-23,4.23,4.39,4.2,4.25,38943,29.61,30.73,29.4,29.75,5563.28571428571,0.0,1.0
2020-12-24,4.2,4.24,4.17,4.23,17786,29.4,29.68,29.19,29.61,2540.85714285714,0.0,1.0
2020-12-28,4.05,4.4133,4.01,4.38,119174,28.35,30.8931,28.07,30.66,17024.8571428571,0.0,1.0
2020-12-29,3.98,4.15,3.91,4.1,59758,27.86,29.05,27.37,28.7,8536.85714285714,0.0,1.0
2020-12-30,4.09,4.2561,3.98,3.98,143500,28.63,29.7927,27.86,27.86,20500,0.0,1.0
2020-12-31,4.03,4.2,3.94,4.12,78979,28.21,29.4,27.58,28.84,11282.7142857143,0.0,1.0
2021-01-04,4.2,4.2499,4.055,4.06,93358,29.4,29.7493,28.385,28.42,13336.8571428571,0.0,1.0
2021-01-05,4.23,4.49,4.165,4.24,145720,29.61,31.43,29.155,29.68,20817.1428571429,0.0,1.0
2021-01-06,4.49,4.5797,4.3298,4.4,96448,31.43,32.0579,30.3086,30.8,13778.2857142857,0.0,1.0
2021-01-07,4.58,4.66,4.43,4.51,79743,32.06,32.62,31.01,31.57,11391.8571428571,0.0,1.0
2021-01-08,4.93,5.186,4.69,4.78,356685,34.51,36.302,32.83,33.46,50955,0.0,1.0
2021-01-11,5.28,5.49,4.93,4.93,268190,36.96,38.43,34.51,34.51,38312.8571428571,0.0,1.0
2021-01-12,5.18,5.4,5.0514,5.24,251047,36.26,37.8,35.3598,36.68,35863.8571428571,0.0,1.0
2021-01-13,5.03,5.31,4.94,5.31,99150,35.21,37.17,34.58,37.17,14164.2857142857,0.0,1.0
2021-01-14,5.06,5.18,4.86,4.99,92338,35.42,36.26,34.02,34.93,13191.1428571429,0.0,1.0
2021-01-15,4.81,5.07,4.71,5.07,68422,33.67,35.49,32.97,35.49,9774.57142857143,0.0,1.0
2021-01-19,4.93,5.0,4.7801,4.81,59167,34.51,35.0,33.4607,33.67,8452.42857142857,0.0,1.0
2021-01-20,5.05,5.12,4.8642,4.98,141019,35.35,35.84,34.0494,34.86,20145.5714285714,0.0,1.0
2021-01-21,4.94,5.16,4.88,5.03,81027,34.58,36.12,34.16,35.21,11575.2857142857,0.0,1.0
2021-01-22,4.93,5.03,4.88,4.9,65605,34.51,35.21,34.16,34.3,9372.14285714286,0.0,1.0
2021-01-25,4.88,5.17,4.64,4.94,106171,34.16,36.19,32.48,34.58,15167.2857142857,0.0,1.0
2021-01-26,5.11,5.27,5.0101,5.12,128740,35.77,36.89,35.0707,35.84,18391.4285714286,0.0,1.0
2021-01-27,4.85,5.12,4.75,5.05,81982,33.95,35.84,33.25,35.35,11711.7142857143,0.0,1.0
2021-01-28,4.93,4.9995,4.58,4.73,61291,34.51,34.9965,32.06,33.11,8755.85714285714,0.0,1.0
2021-01-29,4.6,4.8994,4.51,4.85,51185,32.2,34.2958,31.57,33.95,7312.14285714286,0.0,1.0
2021-02-01,4.77,4.87,4.44,4.61,66895,33.39,34.09,31.08,32.27,9556.42857142857,0.0,1.0
2021-02-02,4.78,4.98,4.38,4.7,146591,33.46,34.86,30.66,32.9,20941.5714285714,0.0,1.0
2021-02-03,4.8,4.94,4.71,4.76,36519,33.6,34.58,32.97,33.32,5217,0.0,1.0
2021-02-04,4.81,4.97,4.73,4.75,43256,33.67,34.79,33.11,33.25,6179.42857142857,0.0,1.0
2021-02-05,4.93,5.03,4.78,4.88,60789,34.51,35.21,33.46,34.16,8684.14285714286,0.0,1.0
2021-02-08,5.09,5.19,4.95,5.05,85711,35.63,36.33,34.65,35.35,12244.4285714286,0.0,1.0
2021-02-09,7.07,9.64,5.0501,5.15,13794017,49.49,67.4799999999999,35.3507,36.05,1970573.85714286,0.0,1.0
2021-02-10,6.14,6.82,5.6002,6.3,1737956,42.98,47.74,39.2014,44.1,248279.428571429,0.0,1.0
2021-02-11,6.02,6.74,5.37,6.04,1709335,42.14,47.18,37.59,42.28,244190.714285714,0.0,1.0
2021-02-12,5.38,6.0,5.31,5.88,537537,37.66,42.0,37.17,41.16,76791,0.0,1.0
2021-02-16,5.86,5.98,5.31,5.49,661097,41.02,41.86,37.17,38.43,94442.4285714286,0.0,1.0
2021-02-17,5.55,5.8263,5.32,5.71,148403,38.85,40.7841,37.24,39.97,21200.4285714286,0.0,1.0
2021-02-18,5.3,5.59,5.18,5.52,265000,37.1,39.13,36.26,38.64,37857.1428571429,0.0,1.0
2021-02-19,5.59,5.7,5.31,5.38,229307,39.13,39.9,37.17,37.66,32758.1428571429,0.0,1.0
2021-02-22,6.15,6.3,5.4768,5.6,1031515,43.05,44.1,38.3376,39.2,147359.285714286,0.0,1.0
2021-02-23,5.37,5.85,5.0,5.85,313621,37.59,40.95,35.0,40.95,44803,0.0,1.0
2021-02-24,5.47,5.79,5.42,5.5,132296,38.29,40.53,37.94,38.5,18899.4285714286,0.0,1.0
2021-02-25,5.0,5.4451,5.0,5.35,122395,35.0,38.1157,35.0,37.45,17485,0.0,1.0
2021-02-26,5.19,6.43,5.06,5.15,3592342,36.33,45.01,35.42,36.05,513191.714285714,0.0,1.0
2021-03-01,5.64,5.79,5.17,5.31,802154,39.48,40.53,36.19,37.17,114593.428571429,0.0,1.0
2021-03-02,5.25,5.7,5.21,5.63,168685,36.75,39.9,36.47,39.41,24097.8571428571,0.0,1.0
2021-03-03,5.1,5.5,5.07,5.24,147519,35.7,38.5,35.49,36.68,21074.1428571429,0.0,1.0
2021-03-04,4.49,5.11,4.11,4.83,277005,31.43,35.77,28.77,33.81,39572.1428571429,0.0,1.0
2021-03-05,4.27,4.5,4.02,4.5,425519,29.89,31.5,28.14,31.5,60788.4285714286,0.0,1.0
2021-03-08,4.1,4.54,4.04,4.3,100980,28.7,31.78,28.28,30.1,14425.7142857143,0.0,1.0
2021-03-09,4.36,4.58,4.22,4.27,202403,30.52,32.06,29.54,29.89,28914.7142857143,0.0,1.0
2021-03-10,4.44,4.56,4.34,4.45,58198,31.08,31.92,30.38,31.15,8314,0.0,1.0
2021-03-11,4.75,4.78,4.49,4.6,66978,33.25,33.46,31.43,32.2,9568.28571428571,0.0,1.0
2021-03-12,4.84,4.8799,4.505,4.67,33367,33.88,34.1593,31.535,32.69,4766.71428571429,0.0,1.0
2021-03-15,4.87,4.96,4.66,4.76,30263,34.09,34.72,32.62,33.32,4323.28571428571,0.0,1.0
2021-03-16,4.63,4.8822,4.5601,4.88,36149,32.41,34.1754,31.9207,34.16,5164.14285714286,0.0,1.0
2021-03-17,4.68,4.86,4.529,4.57,26962,32.76,34.02,31.703,31.99,3851.71428571429,0.0,1.0
2021-03-18,4.43,4.8982,4.43,4.7,41306,31.01,34.2874,31.01,32.9,5900.85714285714,0.0,1.0
2021-03-19,4.57,4.74,4.2901,4.44,30366,31.99,33.18,30.0307,31.08,4338,0.0,1.0
2021-03-22,4.42,4.65,4.42,4.61,27689,30.94,32.55,30.94,32.27,3955.57142857143,0.0,1.0
2021-03-23,4.1,4.5,4.1,4.42,45785,28.7,31.5,28.7,30.94,6540.71428571429,0.0,1.0
2021-03-24,3.935,4.51,3.9,4.22,139749,27.545,31.57,27.3,29.54,19964.1428571429,0.0,1.0
2021-03-25,4.37,4.44,3.98,4.0,157336,30.59,31.08,27.86,28.0,22476.5714285714,0.0,1.0
2021-03-26,4.2,4.5344,4.08,4.5,148247,29.4,31.7408,28.56,31.5,21178.1428571429,0.0,1.0
2021-03-29,3.81,4.37,3.7406,4.22,74048,26.67,30.59,26.1842,29.54,10578.2857142857,0.0,1.0
2021-03-30,4.01,4.13,3.7601,3.81,35304,28.07,28.91,26.3207,26.67,5043.42857142857,0.0,1.0
2021-03-31,4.6,4.77,4.11,4.11,209610,32.2,33.39,28.77,28.77,29944.2857142857,0.0,1.0
2021-04-01,4.3,4.52,4.25,4.52,125879,30.1,31.64,29.75,31.64,17982.7142857143,0.0,1.0
2021-04-05,4.19,4.38,4.12,4.35,66686,29.33,30.66,28.84,30.45,9526.57142857143,0.0,1.0
2021-04-06,3.955,4.34,3.92,4.25,90714,27.685,30.38,27.44,29.75,12959.1428571429,0.0,1.0
2021-04-07,4.02,4.19,3.8601,3.98,105746,28.14,29.33,27.0207,27.86,15106.5714285714,0.0,1.0
2021-04-08,4.15,4.23,3.95,4.12,87769,29.05,29.61,27.65,28.84,12538.4285714286,0.0,1.0
2021-04-09,4.11,4.42,4.02,4.18,63746,28.77,30.94,28.14,29.26,9106.57142857143,0.0,1.0
2021-04-12,3.81,4.18,3.7901,4.05,123822,26.67,29.26,26.5307,28.35,17688.8571428571,0.0,1.0
2021-04-13,4.05,4.13,3.62,3.89,394570,28.35,28.91,25.34,27.23,56367.1428571429,0.0,1.0
2021-04-14,3.85,4.04,3.84,4.04,49287,26.95,28.28,26.88,28.28,7041,0.0,1.0
2021-04-15,3.75,3.97,3.66,3.86,49478,26.25,27.79,25.62,27.02,7068.28571428571,0.0,1.0
2021-04-16,4.21,4.55,3.865,4.11,6977645,29.47,31.85,27.055,28.77,996806.428571429,0.0,1.0
2021-04-19,3.78,4.17,3.7,4.14,405704,26.46,29.19,25.9,28.98,57957.7142857143,0.0,1.0
2021-04-20,3.5,3.7,3.2701,3.69,181534,24.5,25.9,22.8907,25.83,25933.4285714286,0.0,1.0
2021-04-21,3.58,3.6,3.33,3.44,69459,25.06,25.2,23.31,24.08,9922.71428571429,0.0,1.0
2021-04-22,3.84,3.97,3.62,3.7,131299,26.88,27.79,25.34,25.9,18757,0.0,1.0
2021-04-23,3.96,3.96,3.7601,3.82,107726,27.72,27.72,26.3207,26.74,15389.4285714286,0.0,1.0
2021-04-26,3.92,4.0636,3.9,4.0,48714,27.44,28.4452,27.3,28.0,6959.14285714286,0.0,1.0
2021-04-27,3.85,4.0,3.8,3.99,48886,26.95,28.0,26.6,27.93,6983.71428571429,0.0,1.0
2021-04-28,3.86,3.8815,3.74,3.86,36280,27.02,27.1705,26.18,27.02,5182.85714285714,0.0,1.0
2021-04-29,3.72,3.87,3.68,3.87,27633,26.04,27.09,25.76,27.09,3947.57142857143,0.0,1.0
2021-04-30,3.68,3.93,3.66,3.7,28894,25.76,27.51,25.62,25.9,4127.71428571429,0.0,1.0
2021-05-03,3.8,4.03,3.6027,3.7,339527,26.6,28.21,25.2189,25.9,48503.8571428571,0.0,1.0
2021-05-04,4.28,4.49,3.66,3.8,2380825,29.96,31.43,25.62,26.6,340117.857142857,0.0,1.0
2021-05-05,3.89,4.65,3.82,4.44,1225317,27.23,32.55,26.74,31.08,175045.285714286,0.0,1.0
2021-05-06,4.23,5.3,3.73,3.76,4379747,29.61,37.1,26.11,26.32,625678.142857143,0.0,1.0
2021-05-07,4.39,4.4499,4.09,4.15,429145,30.73,31.1493,28.63,29.05,61306.4285714286,0.0,1.0
2021-05-10,4.53,5.69,4.3,4.4,6268180,31.71,39.83,30.1,30.8,895454.285714286,0.0,1.0
2021-05-11,4.1,4.54,4.02,4.4,470759,28.7,31.78,28.14,30.8,67251.2857142857,0.0,1.0
2021-05-12,3.61,4.19,3.58,4.0,577292,25.27,29.33,25.06,28.0,82470.2857142857,0.0,1.0
2021-05-13,3.35,3.78,3.25,3.27,273299,23.45,26.46,22.75,22.89,39042.7142857143,0.0,1.0
2021-05-14,3.47,3.93,3.35,3.35,842082,24.29,27.51,23.45,23.45,120297.428571429,0.0,1.0
2021-05-17,3.82,3.86,3.5,3.5,97982,26.74,27.02,24.5,24.5,13997.4285714286,0.0,1.0
2021-05-18,4.09,4.2,3.8383,3.88,129584,28.63,29.4,26.8681,27.16,18512,0.0,1.0
2021-05-19,4.09,4.43,3.85,3.97,388789,28.63,31.01,26.95,27.79,55541.2857142857,0.0,1.0
2021-05-20,3.98,4.26,3.84,4.11,418571,27.86,29.82,26.88,28.77,59795.8571428571,0.0,1.0
2021-05-21,3.85,4.02,3.81,3.97,42609,26.95,28.14,26.67,27.79,6087,0.0,1.0
2021-05-24,3.86,3.95,3.72,3.94,36126,27.02,27.65,26.04,27.58,5160.85714285714,0.0,1.0
2021-05-25,3.91,4.3194,3.81,3.81,1042542,27.37,30.2358,26.67,26.67,148934.571428571,0.0,1.0
2021-05-26,4.07,4.0979,3.82,3.9,65989,28.49,28.6853,26.74,27.3,9427,0.0,1.0
2021-05-27,4.06,4.2,3.9773,4.05,164940,28.42,29.4,27.8411,28.35,23562.8571428571,0.0,1.0
2021-05-28,4.14,4.48,4.03,4.08,1451231,28.98,31.36,28.21,28.56,207318.714285714,0.0,1.0
2021-06-01,4.24,4.379,4.09,4.18,246848,29.68,30.653,28.63,29.26,35264,0.0,1.0
2021-06-02,4.29,4.36,4.17,4.25,123253,30.03,30.52,29.19,29.75,17607.5714285714,0.0,1.0
2021-06-03,5.81,8.17,4.1,4.1,18674842,40.67,57.1899999999999,28.7,28.7,2667834.57142857,0.0,1.0
2021-06-04,4.97,6.23,4.825,5.8156,5193276,34.79,43.61,33.775,40.7092,741896.571428571,0.0,1.0
2021-06-07,5.16,5.6399,5.04,5.12,1146056,36.12,39.4793,35.28,35.84,163722.285714286,0.0,1.0
2021-06-08,5.21,5.39,4.83,5.02,919132,36.47,37.73,33.81,35.14,131304.571428571,0.0,1.0
2021-06-09,4.96,5.28,4.86,5.25,323464,34.72,36.96,34.02,36.75,46209.1428571429,0.0,1.0
2021-06-10,4.75,5.15,4.71,4.92,207460,33.25,36.05,32.97,34.44,29637.1428571429,0.0,1.0
2021-06-11,5.16,5.16,4.68,4.74,484980,36.12,36.12,32.76,33.18,69282.8571428572,0.0,1.0
2021-06-14,4.46,7.1,4.34,5.35,8298695,31.22,49.7,30.38,37.45,1185527.85714286,0.0,1.0
2021-06-15,4.03,4.65,3.92,4.51,765645,28.21,32.55,27.44,31.57,109377.857142857,0.0,1.0
2021-06-16,4.22,4.24,4.04,4.15,457485,29.54,29.68,28.28,29.05,65355,0.0,1.0
2021-06-17,4.07,4.24,4.0,4.135,244064,28.49,29.68,28.0,28.945,34866.2857142857,0.0,1.0
2021-06-18,4.2,4.29,4.0,4.0361,844320,29.4,30.03,28.0,28.2527,120617.142857143,0.0,1.0
2021-06-21,3.9,4.22,3.88,4.21,374805,27.3,29.54,27.16,29.47,53543.5714285714,0.0,1.0
2021-06-22,3.88,3.9128,3.75,3.8995,224068,27.16,27.3896,26.25,27.2965,32009.7142857143,0.0,1.0
2021-06-23,4.08,4.199,3.845,3.865,227310,28.56,29.393,26.915,27.055,32472.8571428571,0.0,1.0
2021-06-24,4.2,4.21,4.01,4.14,219324,29.4,29.47,28.07,28.98,31332,0.0,1.0
2021-06-25,4.11,4.21,4.03,4.12,75353,28.77,29.47,28.21,28.84,10764.7142857143,0.0,1.0
2021-06-28,4.03,4.17,4.01,4.07,146032,28.21,29.19,28.07,28.49,20861.7142857143,0.0,1.0
2021-06-29,4.08,4.28,3.85,4.0,1127234,28.56,29.96,26.95,28.0,161033.428571429,0.0,1.0
2021-06-30,3.98,4.067,3.91,4.02,226695,27.86,28.469,27.37,28.14,32385,0.0,1.0
2021-07-01,3.9,4.03,3.82,4.02,198457,27.3,28.21,26.74,28.14,28351,0.0,1.0
2021-07-02,4.42,5.37,3.83,3.87,6196268,30.94,37.59,26.81,27.09,885181.142857143,0.0,1.0
2021-07-06,4.32,4.64,4.0,4.23,1291573,30.24,32.48,28.0,29.61,184510.428571429,0.0,1.0
2021-07-07,3.93,4.34,3.87,4.3,399540,27.51,30.38,27.09,30.1,57077.1428571429,0.0,1.0
2021-07-08,3.97,4.25,3.77,3.83,741913,27.79,29.75,26.39,26.81,105987.571428571,0.0,1.0
2021-07-09,4.14,4.14,3.89,3.99,302819,28.98,28.98,27.23,27.93,43259.8571428571,0.0,1.0
2021-07-12,4.3,4.8,4.1891,4.2,1266082,30.1,33.6,29.3237,29.4,180868.857142857,0.0,1.0
2021-07-13,4.11,4.4399,4.03,4.17,525515,28.77,31.0793,28.21,29.19,75073.5714285714,0.0,1.0
2021-07-14,3.95,4.255,3.92,4.11,460535,27.65,29.785,27.44,28.77,65790.7142857143,0.0,1.0
2021-07-15,3.86,4.04,3.73,3.94,265787,27.02,28.28,26.11,27.58,37969.5714285714,0.0,1.0
2021-07-16,3.68,3.898,3.62,3.84,178758,25.76,27.286,25.34,26.88,25536.8571428571,0.0,1.0
2021-07-19,3.65,3.75,3.5,3.64,153967,25.55,26.25,24.5,25.48,21995.2857142857,0.0,1.0
2021-07-20,3.77,3.87,3.61,3.65,205182,26.39,27.09,25.27,25.55,29311.7142857143,0.0,1.0
2021-07-21,3.91,3.95,3.8098,3.84,111574,27.37,27.65,26.6686,26.88,15939.1428571429,0.0,1.0
2021-07-22,3.88,4.07,3.71,3.87,396679,27.16,28.49,25.97,27.09,56668.4285714286,0.0,1.0
2021-07-23,3.67,3.87,3.61,3.87,158517,25.69,27.09,25.27,27.09,22645.2857142857,0.0,1.0
2021-07-26,3.58,3.695,3.55,3.63,56861,25.06,25.865,24.85,25.41,8123,0.0,1.0
2021-07-27,3.71,3.73,3.44,3.61,172039,25.97,26.11,24.08,25.27,24577,0.0,1.0
2021-07-28,3.76,3.89,3.57,3.67,221386,26.32,27.23,24.99,25.69,31626.5714285714,0.0,1.0
2021-07-29,3.81,4.04,3.751,3.77,313870,26.67,28.28,26.257,26.39,44838.5714285714,0.0,1.0
2021-07-30,3.74,3.85,3.67,3.78,55377,26.18,26.95,25.69,26.46,7911,0.0,1.0
2021-08-02,3.85,3.97,3.65,3.71,95725,26.95,27.79,25.55,25.97,13675,0.0,1.0
2021-08-03,3.96,3.96,3.77,3.91,42693,27.72,27.72,26.39,27.37,6099,0.0,1.0
2021-08-04,3.86,4.03,3.78,3.87,153609,27.02,28.21,26.46,27.09,21944.1428571429,0.0,1.0
2021-08-05,3.87,3.9296,3.77,3.82,57959,27.09,27.5072,26.39,26.74,8279.85714285714,0.0,1.0
2021-08-06,3.86,3.8799,3.7823,3.8119,48280,27.02,27.1593,26.4761,26.6833,6897.14285714286,0.0,1.0
2021-08-09,4.0,4.66,3.79,3.82,5313173,28.0,32.62,26.53,26.74,759024.714285714,0.0,1.0
2021-08-10,3.75,3.95,3.621,3.9,311217,26.25,27.65,25.347,27.3,44459.5714285714,0.0,1.0
2021-08-11,3.6,3.74,3.58,3.71,156352,25.2,26.18,25.06,25.97,22336,0.0,1.0
2021-08-12,3.07,3.4,2.91,3.35,612208,21.49,23.8,20.37,23.45,87458.2857142857,0.0,1.0
2021-08-13,2.76,3.1,2.73,3.03,314440,19.32,21.7,19.11,21.21,44920,0.0,1.0
2021-08-16,2.71,2.8,2.599,2.77,119262,18.97,19.6,18.193,19.39,17037.4285714286,0.0,1.0
2021-08-17,2.81,2.9,2.64,2.64,277890,19.67,20.3,18.48,18.48,39698.5714285714,0.0,1.0
2021-08-18,2.82,2.89,2.67,2.82,62637,19.74,20.23,18.69,19.74,8948.14285714286,0.0,1.0
2021-08-19,2.82,2.94,2.7501,2.86,141931,19.74,20.58,19.2507,20.02,20275.8571428571,0.0,1.0
2021-08-20,3.11,3.16,2.83,2.88,280003,21.77,22.12,19.81,20.16,40000.4285714286,0.0,1.0
2021-08-23,3.06,3.21,3.0154,3.12,126108,21.42,22.47,21.1078,21.84,18015.4285714286,0.0,1.0
2021-08-24,3.31,3.31,3.05,3.06,100710,23.17,23.17,21.35,21.42,14387.1428571429,0.0,1.0
2021-08-25,3.34,3.38,3.271,3.36,49667,23.38,23.66,22.897,23.52,7095.28571428571,0.0,1.0
2021-08-26,3.37,3.5,3.29,3.29,93106,23.59,24.5,23.03,23.03,13300.8571428571,0.0,1.0
2021-08-27,3.33,3.47,3.28,3.36,84323,23.31,24.29,22.96,23.52,12046.1428571429,0.0,1.0
2021-08-30,3.3,3.4195,3.17,3.38,147001,23.1,23.9365,22.19,23.66,21000.1428571429,0.0,1.0
2021-08-31,3.42,3.48,3.31,3.32,230296,23.94,24.36,23.17,23.24,32899.4285714286,0.0,1.0
2021-09-01,3.58,3.71,3.42,3.42,310172,25.06,25.97,23.94,23.94,44310.2857142857,0.0,1.0
2021-09-02,3.55,3.63,3.43,3.57,64349,24.85,25.41,24.01,24.99,9192.71428571428,0.0,1.0
2021-09-03,3.48,3.6,3.45,3.51,25433,24.36,25.2,24.15,24.57,3633.28571428571,0.0,1.0
2021-09-07,3.44,3.57,3.41,3.47,95357,24.08,24.99,23.87,24.29,13622.4285714286,0.0,1.0
2021-09-08,3.26,3.44,3.15,3.44,65086,22.82,24.08,22.05,24.08,9298,0.0,1.0
2021-09-09,3.37,3.43,3.22,3.22,23775,23.59,24.01,22.54,22.54,3396.42857142857,0.0,1.0
2021-09-10,3.25,3.4047,3.25,3.4,27966,22.75,23.8329,22.75,23.8,3995.14285714286,0.0,1.0
2021-09-13,3.21,3.35,3.17,3.27,33078,22.47,23.45,22.19,22.89,4725.42857142857,0.0,1.0
2021-09-14,3.14,3.32,3.13,3.27,34587,21.98,23.24,21.91,22.89,4941,0.0,1.0
2021-09-15,3.13,3.2852,3.1,3.15,22705,21.91,22.9964,21.7,22.05,3243.57142857143,0.0,1.0
2021-09-16,3.12,3.27,3.1,3.16,38804,21.84,22.89,21.7,22.12,5543.42857142857,0.0,1.0
2021-09-17,3.24,3.24,3.1,3.1,38401,22.68,22.68,21.7,21.7,5485.85714285714,0.0,1.0
2021-09-20,3.13,3.2196,3.08,3.13,20178,21.91,22.5372,21.56,21.91,2882.57142857143,0.0,1.0
2021-09-21,3.09,3.21,3.09,3.11,25700,21.63,22.47,21.63,21.77,3671.42857142857,0.0,1.0
2021-09-22,3.23,3.26,3.09,3.09,31295,22.61,22.82,21.63,21.63,4470.71428571429,0.0,1.0
2021-09-23,3.27,3.33,3.1247,3.23,68675,22.89,23.31,21.8729,22.61,9810.71428571428,0.0,1.0
2021-09-24,3.13,3.27,3.12,3.25,22904,21.91,22.89,21.84,22.75,3272,0.0,1.0
2021-09-27,3.22,3.3,3.13,3.13,49888,22.54,23.1,21.91,21.91,7126.85714285714,0.0,1.0
2021-09-28,3.16,3.22,3.05,3.22,53434,22.12,22.54,21.35,22.54,7633.42857142857,0.0,1.0
2021-09-29,3.345,3.36,3.0915,3.19,136233,23.415,23.52,21.6405,22.33,19461.8571428571,0.0,1.0
2021-09-30,3.1,3.3399,3.08,3.33,184592,21.7,23.3793,21.56,23.31,26370.2857142857,0.0,1.0
2021-10-01,3.08,3.17,3.04,3.17,38847,21.56,22.19,21.28,22.19,5549.57142857143,0.0,1.0
2021-10-04,3.05,3.19,3.05,3.12,66617,21.35,22.33,21.35,21.84,9516.71428571428,0.0,1.0
2021-10-05,2.82,3.0138,2.77,3.0,103671,19.74,21.0966,19.39,21.0,14810.1428571429,0.0,1.0
2021-10-06,2.82,2.92,2.63,2.81,174527,19.74,20.44,18.41,19.67,24932.4285714286,0.0,1.0
2021-10-07,2.86,2.97,2.8,2.8,35218,20.02,20.79,19.6,19.6,5031.14285714286,0.0,1.0
2021-10-08,2.88,2.96,2.82,2.82,24137,20.16,20.72,19.74,19.74,3448.14285714286,0.0,1.0
2021-10-11,2.91,2.96,2.85,2.92,33473,20.37,20.72,19.95,20.44,4781.85714285714,0.0,1.0
2021-10-12,2.825,2.93,2.76,2.84,37045,19.775,20.51,19.32,19.88,5292.14285714286,0.0,1.0
2021-10-13,2.97,3.0555,2.86,2.88,86532,20.79,21.3885,20.02,20.16,12361.7142857143,0.0,1.0
2021-10-14,3.04,3.08,2.95,2.95,74787,21.28,21.56,20.65,20.65,10683.8571428571,0.0,1.0
2021-10-15,3.0,3.07,2.9903,3.05,8244,21.0,21.49,20.9321,21.35,1177.71428571429,0.0,1.0
2021-10-18,3.135,3.18,2.94,2.99,105370,21.945,22.26,20.58,20.93,15052.8571428571,0.0,1.0
2021-10-19,3.15,3.21,3.0172,3.13,28854,22.05,22.47,21.1204,21.91,4122,0.0,1.0
2021-10-20,3.17,3.2,3.07,3.11,41245,22.19,22.4,21.49,21.77,5892.14285714286,0.0,1.0
2021-10-21,3.06,3.17,3.03,3.17,57517,21.42,22.19,21.21,22.19,8216.71428571428,0.0,1.0
2021-10-22,3.04,3.06,2.96,3.06,22356,21.28,21.42,20.72,21.42,3193.71428571429,0.0,1.0
2021-10-25,3.09,3.11,2.98,3.01,23102,21.63,21.77,20.86,21.07,3300.28571428571,0.0,1.0
2021-10-26,2.92,3.1,2.89,3.06,37435,20.44,21.7,20.23,21.42,5347.85714285714,0.0,1.0
2021-10-27,2.96,3.03,2.9255,2.95,48933,20.72,21.21,20.4785,20.65,6990.42857142857,0.0,1.0
2021-10-28,2.96,3.0212,2.91,2.96,42094,20.72,21.1484,20.37,20.72,6013.42857142857,0.0,1.0
2021-10-29,3.2,3.3742,2.935,2.94,382107,22.4,23.6194,20.545,20.58,54586.7142857143,0.0,1.0
2021-11-01,3.39,3.4802,3.24,3.29,227827,23.73,24.3614,22.68,23.03,32546.7142857143,0.0,1.0
2021-11-02,3.06,3.3,3.02,3.3,119492,21.42,23.1,21.14,23.1,17070.2857142857,0.0,1.0
2021-11-03,3.09,3.14,3.0383,3.0629,45916,21.63,21.98,21.2681,21.4403,6559.42857142857,0.0,1.0
2021-11-04,3.08,3.19,3.07,3.07,66355,21.56,22.33,21.49,21.49,9479.28571428572,0.0,1.0
2021-11-05,3.0,3.097,2.9645,3.05,39939,21.0,21.679,20.7515,21.35,5705.57142857143,0.0,1.0
2021-11-08,3.13,3.18,3.01,3.01,30973,21.91,22.26,21.07,21.07,4424.71428571429,0.0,1.0
2021-11-09,2.95,3.09,2.9,3.08,45978,20.65,21.63,20.3,21.56,6568.28571428572,0.0,1.0
2021-11-10,2.97,2.97,2.8605,2.9296,40837,20.79,20.79,20.0235,20.5072,5833.85714285714,0.0,1.0
2021-11-11,2.86,2.9501,2.8,2.95,107794,20.02,20.6507,19.6,20.65,15399.1428571429,0.0,1.0
2021-11-12,2.545,2.83,2.5,2.83,258733,17.815,19.81,17.5,19.81,36961.8571428571,0.0,1.0
2021-11-15,2.63,2.74,2.54,2.54,92274,18.41,19.18,17.78,17.78,13182,0.0,1.0
2021-11-16,2.57,2.65,2.51,2.57,64763,17.99,18.55,17.57,17.99,9251.85714285714,0.0,1.0
2021-11-17,2.53,2.6,2.5043,2.56,23716,17.71,18.2,17.5301,17.92,3388,0.0,1.0
2021-11-18,2.43,2.5929,2.42,2.54,26524,17.01,18.1503,16.94,17.78,3789.14285714286,0.0,1.0
2021-11-19,2.4,2.46,2.3001,2.45,48161,16.8,17.22,16.1007,17.15,6880.14285714286,0.0,1.0
2021-11-22,2.28,2.4,2.25,2.4,61170,15.96,16.8,15.75,16.8,8738.57142857143,0.0,1.0
2021-11-23,2.33,2.37,2.24,2.28,34145,16.31,16.59,15.68,15.96,4877.85714285714,0.0,1.0
2021-11-24,2.5,2.66,2.32,2.35,300616,17.5,18.62,16.24,16.45,42945.1428571429,0.0,1.0
2021-11-26,2.35,2.4289,2.3001,2.37,47967,16.45,17.0023,16.1007,16.59,6852.42857142857,0.0,1.0
2021-11-29,2.3,2.395,2.2,2.36,54746,16.1,16.765,15.4,16.52,7820.85714285714,0.0,1.0
2021-11-30,2.22,2.2984,2.11,2.26,97543,15.54,16.0888,14.77,15.82,13934.7142857143,0.0,1.0
2021-12-01,2.19,2.53,2.16,2.41,265717,15.33,17.71,15.12,16.87,37959.5714285714,0.0,1.0
2021-12-02,2.16,2.275,2.13,2.19,42561,15.12,15.925,14.91,15.33,6080.14285714286,0.0,1.0
2021-12-03,1.95,2.1799,1.94,2.1799,63804,13.65,15.2593,13.58,15.2593,9114.85714285714,0.0,1.0
2021-12-06,1.92,2.0,1.9,1.95,84951,13.44,14.0,13.3,13.65,12135.8571428571,0.0,1.0
2021-12-07,1.95,2.07,1.95,1.97,44956,13.65,14.49,13.65,13.79,6422.28571428571,0.0,1.0
2021-12-08,3.32,4.42,3.06,3.5,193947592,23.24,30.94,21.42,24.5,27706798.8571429,0.0,1.0
2021-12-09,3.53,3.89,3.16,3.33,13089834,24.71,27.23,22.12,23.31,1869976.28571429,0.0,1.0
2021-12-10,3.45,4.13,3.21,4.11,16925503,24.15,28.91,22.47,28.77,2417929,0.0,1.0
2021-12-13,4.7,5.09,3.27,3.32,15469124,32.9,35.63,22.89,23.24,2209874.85714286,0.0,1.0
2021-12-14,3.51,4.05,3.3,3.76,3156270,24.57,28.35,23.1,26.32,450895.714285714,0.0,1.0
2021-12-15,3.74,3.92,3.2,3.462,2203295,26.18,27.44,22.4,24.234,314756.428571429,0.0,1.0
2021-12-16,3.31,3.7,3.31,3.68,916633,23.17,25.9,23.17,25.76,130947.571428571,0.0,1.0
2021-12-17,3.32,3.55,3.3,3.39,546552,23.24,24.85,23.1,23.73,78078.8571428571,0.0,1.0
2021-12-20,3.88,3.9,3.32,3.4,1120357,27.16,27.3,23.24,23.8,160051,0.0,1.0
2021-12-21,3.61,3.98,3.599,3.68,615522,25.27,27.86,25.193,25.76,87931.7142857143,0.0,1.0
2021-12-22,3.7,3.81,3.49,3.65,471526,25.9,26.67,24.43,25.55,67360.8571428571,0.0,1.0
2021-12-23,4.02,4.29,3.76,3.9427,1375424,28.14,30.03,26.32,27.5989,196489.142857143,0.0,1.0
2021-12-27,3.82,4.1,3.73,4.1,422906,26.74,28.7,26.11,28.7,60415.1428571429,0.0,1.0
2021-12-28,3.94,4.18,3.7601,3.81,1288004,27.58,29.26,26.3207,26.67,184000.571428571,0.0,1.0
2021-12-29,4.38,4.48,3.8,3.86,3425009,30.66,31.36,26.6,27.02,489287,0.0,1.0
2021-12-30,4.5,6.12,4.45,4.7605,30542821,31.5,42.84,31.15,33.3235,4363260.14285714,0.0,1.0
2021-12-31,4.27,4.47,4.05,4.31,1076097,29.89,31.29,28.35,30.17,153728.142857143,0.0,1.0
2022-01-03,4.41,4.63,4.1359,4.19,1086727,30.87,32.41,28.9513,29.33,155246.714285714,0.0,1.0
2022-01-04,4.12,4.5699,4.04,4.39,488404,28.84,31.9893,28.28,30.73,69772,0.0,1.0
2022-01-05,3.84,4.6,3.78,4.13,1420331,26.88,32.2,26.46,28.91,202904.428571429,0.0,1.0
2022-01-06,3.49,3.9528,3.43,3.91,585080,24.43,27.6696,24.01,27.37,83582.8571428572,0.0,1.0
2022-01-07,3.43,3.66,3.316,3.44,655384,24.01,25.62,23.212,24.08,93626.2857142857,0.0,1.0
2022-01-10,2.89,3.49,2.82,3.37,940536,20.23,24.43,19.74,23.59,134362.285714286,0.0,1.0
2022-01-11,2.8,3.0,2.76,3.0,355155,19.6,21.0,19.32,21.0,50736.4285714286,0.0,1.0
2022-01-12,2.55,2.8569,2.52,2.79,836942,17.85,19.9983,17.64,19.53,119563.142857143,0.0,1.0
2022-01-13,2.34,2.61,2.3,2.54,936378,16.38,18.27,16.1,17.78,133768.285714286,0.0,1.0
2022-01-14,2.16,2.29,2.1,2.25,590286,15.12,16.03,14.7,15.75,84326.5714285714,0.0,1.0
2022-01-18,2.27,2.45,2.015,2.16,1064384,15.89,17.15,14.105,15.12,152054.857142857,0.0,1.0
2022-01-19,2.04,2.25,2.04,2.21,312964,14.28,15.75,14.28,15.47,44709.1428571429,0.0,1.0
2022-01-20,1.86,2.15,1.83,2.04,658995,13.02,15.05,12.81,14.28,94142.1428571429,0.0,1.0
2022-01-21,1.71,1.9281,1.6806,1.86,515819,11.97,13.4967,11.7642,13.02,73688.4285714286,0.0,1.0
2022-01-24,1.78,1.84,1.51,1.61,261234,12.46,12.88,10.57,11.27,37319.1428571429,0.0,1.0
2022-01-25,1.72,1.79,1.68,1.78,107835,12.04,12.53,11.76,12.46,15405,0.0,1.0
2022-01-26,1.72,1.97,1.7,1.82,874159,12.04,13.79,11.9,12.74,124879.857142857,0.0,1.0
2022-01-27,1.67,1.83,1.65,1.7,578497,11.69,12.81,11.55,11.9,82642.4285714286,0.0,1.0
2022-01-28,1.56,1.658,1.5,1.65,413141,10.92,11.606,10.5,11.55,59020.1428571429,0.0,1.0
2022-01-31,1.63,1.6686,1.5,1.5,137481,11.41,11.6802,10.5,10.5,19640.1428571429,0.0,1.0
2022-02-01,1.71,1.7613,1.58,1.66,242989,11.97,12.3291,11.06,11.62,34712.7142857143,0.0,1.0
2022-02-02,1.58,1.78,1.55,1.78,167804,11.06,12.46,10.85,12.46,23972,0.0,1.0
2022-02-03,1.5,1.5687,1.47,1.56,128299,10.5,10.9809,10.29,10.92,18328.4285714286,0.0,1.0
2022-02-04,1.51,1.52,1.43,1.5,81348,10.57,10.64,10.01,10.5,11621.1428571429,0.0,1.0
2022-02-07,1.51,1.6,1.5,1.51,97909,10.57,11.2,10.5,10.57,13987,0.0,1.0
2022-02-08,1.51,1.536,1.48,1.51,72935,10.57,10.752,10.36,10.57,10419.2857142857,0.0,1.0
2022-02-09,1.66,1.69,1.5,1.53,288344,11.62,11.83,10.5,10.71,41192,0.0,1.0
2022-02-10,1.58,1.68,1.54,1.62,120441,11.06,11.76,10.78,11.34,17205.8571428571,0.0,1.0
2022-02-11,1.48,1.68,1.44,1.56,348327,10.36,11.76,10.08,10.92,49761,0.0,1.0
2022-02-14,1.41,1.48,1.35,1.46,139997,9.86999999999999,10.36,9.44999999999999,10.22,19999.5714285714,0.0,1.0
2022-02-15,1.47,1.47,1.42,1.42,63062,10.29,10.29,9.93999999999999,9.93999999999999,9008.85714285714,0.0,1.0
2022-02-16,1.43,1.49,1.39,1.49,76714,10.01,10.43,9.72999999999999,10.43,10959.1428571429,0.0,1.0
2022-02-17,1.4,1.4802,1.39,1.4802,62287,9.79999999999999,10.3614,9.72999999999999,10.3614,8898.14285714287,0.0,1.0
2022-02-18,1.31,1.4481,1.28,1.41,144785,9.16999999999999,10.1367,8.95999999999999,9.86999999999999,20683.5714285715,0.0,1.0
2022-02-22,1.32,1.38,1.25,1.31,55777,9.23999999999999,9.65999999999999,8.74999999999999,9.16999999999999,7968.14285714287,0.0,1.0
2022-02-23,1.26,1.31,1.26,1.31,50045,8.81999999999999,9.16999999999999,8.81999999999999,9.16999999999999,7149.28571428572,0.0,1.0
2022-02-24,1.33,1.37,1.14,1.17,183019,9.30999999999999,9.58999999999999,7.97999999999999,8.18999999999999,26145.5714285715,0.0,1.0
2022-02-25,1.34,1.42,1.25,1.355,144447,9.37999999999999,9.93999999999999,8.74999999999999,9.48499999999999,20635.2857142857,0.0,1.0
2022-02-28,1.29,1.42,1.28,1.42,73307,9.02999999999999,9.93999999999999,8.95999999999999,9.93999999999999,10472.4285714286,0.0,1.0
2022-03-01,1.32,1.38,1.293,1.31,92760,9.23999999999999,9.65999999999999,9.05099999999999,9.16999999999999,13251.4285714286,0.0,1.0
2022-03-02,1.36,1.38,1.31,1.38,84034,9.51999999999999,9.65999999999999,9.16999999999999,9.65999999999999,12004.8571428572,0.0,1.0
2022-03-03,1.3,1.37,1.3,1.36,81437,9.09999999999999,9.58999999999999,9.09999999999999,9.51999999999999,11633.8571428572,0.0,1.0
2022-03-04,1.32,1.38,1.25,1.31,141498,9.23999999999999,9.65999999999999,8.74999999999999,9.16999999999999,20214,0.0,1.0
2022-03-07,1.22,1.37,1.2,1.33,169961,8.53999999999999,9.58999999999999,8.39999999999999,9.30999999999999,24280.1428571429,0.0,1.0
2022-03-08,1.79,2.1,1.31,1.36,2663604,12.53,14.7,9.16999999999999,9.51999999999999,380514.857142857,0.0,1.0
2022-03-09,1.71,1.72,1.53,1.572,546341,11.97,12.04,10.71,11.004,78048.7142857143,0.0,1.0
2022-03-10,1.72,1.89,1.64,1.83,372376,12.04,13.23,11.48,12.81,53196.5714285714,0.0,1.0
2022-03-11,1.44,1.74,1.43,1.69,339539,10.08,12.18,10.01,11.83,48505.5714285714,0.0,1.0
2022-03-14,1.31,1.4599,1.31,1.44,145272,9.16999999999999,10.2193,9.16999999999999,10.08,20753.1428571429,0.0,1.0
2022-03-15,1.3,1.36,1.21,1.35,617345,9.09999999999999,9.51999999999999,8.46999999999999,9.44999999999999,88192.142857143,0.0,1.0
2022-03-16,1.52,1.56,1.27,1.33,538579,10.64,10.92,8.88999999999999,9.30999999999999,76939.8571428571,0.0,1.0
2022-03-17,1.41,1.5,1.2,1.5,2996155,9.86999999999999,10.5,8.39999999999999,10.5,428022.142857143,0.0,1.0
2022-03-18,1.4,1.41,1.305,1.35,535798,9.79999999999999,9.86999999999999,9.13499999999999,9.44999999999999,76542.5714285715,0.0,1.0
2022-03-21,1.33,1.39,1.29,1.34,160211,9.30999999999999,9.72999999999999,9.02999999999999,9.37999999999999,22887.2857142857,0.0,1.0
2022-03-22,1.48,1.48,1.3,1.34,710031,10.36,10.36,9.09999999999999,9.37999999999999,101433,0.0,1.0
2022-03-23,1.41,1.51,1.38,1.51,238429,9.86999999999999,10.57,9.65999999999999,10.57,34061.2857142857,0.0,1.0
2022-03-24,1.44,1.463,1.37,1.43,134472,10.08,10.241,9.58999999999999,10.01,19210.2857142857,0.0,1.0
2022-03-25,1.43,1.53,1.39,1.41,725121,10.01,10.71,9.72999999999999,9.86999999999999,103588.714285714,0.0,1.0
2022-03-28,1.38,1.47,1.33,1.47,149425,9.65999999999999,10.29,9.30999999999999,10.29,21346.4285714286,0.0,1.0
2022-03-29,1.4,1.42,1.33,1.41,214267,9.79999999999999,9.93999999999999,9.30999999999999,9.86999999999999,30609.5714285715,0.0,1.0
2022-03-30,1.39,1.43,1.36,1.42,109263,9.72999999999999,10.01,9.51999999999999,9.93999999999999,15609,0.0,1.0
2022-03-31,1.36,1.39,1.32,1.32,62477,9.51999999999999,9.72999999999999,9.23999999999999,9.23999999999999,8925.28571428572,0.0,1.0
2022-04-01,1.38,1.42,1.35,1.42,80734,9.65999999999999,9.93999999999999,9.44999999999999,9.93999999999999,11533.4285714286,0.0,1.0
2022-04-04,1.38,1.41,1.33,1.41,125567,9.65999999999999,9.86999999999999,9.30999999999999,9.86999999999999,17938.1428571429,0.0,1.0
2022-04-05,1.37,1.42,1.34,1.35,102783,9.58999999999999,9.93999999999999,9.37999999999999,9.44999999999999,14683.2857142857,0.0,1.0
2022-04-06,1.28,1.3588,1.26,1.34,126073,8.95999999999999,9.51159999999999,8.81999999999999,9.37999999999999,18010.4285714286,0.0,1.0
2022-04-07,1.28,1.32,1.23,1.26,60932,8.95999999999999,9.23999999999999,8.60999999999999,8.81999999999999,8704.57142857144,0.0,1.0
2022-04-08,1.27,1.31,1.24,1.24,53572,8.88999999999999,9.16999999999999,8.67999999999999,8.67999999999999,7653.14285714287,0.0,1.0
2022-04-11,1.27,1.29,1.25,1.27,46755,8.88999999999999,9.02999999999999,8.74999999999999,8.88999999999999,6679.28571428572,0.0,1.0
2022-04-12,1.21,1.3,1.21,1.27,105749,8.46999999999999,9.09999999999999,8.46999999999999,8.88999999999999,15107,0.0,1.0
2022-04-13,1.21,1.2599,1.16,1.2,142965,8.46999999999999,8.81929999999999,8.11999999999999,8.39999999999999,20423.5714285715,0.0,1.0
2022-04-14,1.18,1.2188,1.162,1.17,125159,8.25999999999999,8.53159999999999,8.13399999999999,8.18999999999999,17879.8571428572,0.0,1.0
2022-04-18,1.26,1.2705,1.14,1.18,142384,8.81999999999999,8.89349999999999,7.97999999999999,8.25999999999999,20340.5714285714,0.0,1.0
2022-04-19,1.24,1.3,1.21,1.24,51723,8.67999999999999,9.09999999999999,8.46999999999999,8.67999999999999,7389.00000000001,0.0,1.0
2022-04-20,1.13,1.23,1.11,1.23,126914,7.90999999999999,8.60999999999999,7.76999999999999,8.60999999999999,18130.5714285714,0.0,1.0
2022-04-21,1.14,1.22,1.1,1.22,37511,7.97999999999999,8.53999999999999,7.69999999999999,8.53999999999999,5358.71428571429,0.0,1.0
2022-04-22,1.11,1.16,1.1,1.13,41273,7.76999999999999,8.11999999999999,7.69999999999999,7.90999999999999,5896.14285714287,0.0,1.0
2022-04-25,1.14,1.16,1.1,1.1,31057,7.97999999999999,8.11999999999999,7.69999999999999,7.69999999999999,4436.71428571429,0.0,1.0
2022-04-26,1.12,1.15,1.1,1.11,33283,7.83999999999999,8.04999999999999,7.69999999999999,7.76999999999999,4754.71428571429,0.0,1.0
2022-04-27,1.12,1.15,1.1,1.1,41213,7.83999999999999,8.04999999999999,7.69999999999999,7.69999999999999,5887.57142857144,0.0,1.0
2022-04-28,1.13,1.15,1.1,1.12,18099,7.90999999999999,8.04999999999999,7.69999999999999,7.83999999999999,2585.57142857143,0.0,1.0
2022-04-29,1.12,1.14,1.11,1.1398,35415,7.83999999999999,7.97999999999999,7.76999999999999,7.97859999999999,5059.28571428572,0.0,1.0
2022-05-02,1.07,1.1399,1.05,1.12,37967,7.48999999999999,7.97929999999999,7.34999999999999,7.83999999999999,5423.85714285715,0.0,1.0
2022-05-03,1.13,1.13,1.0732,1.11,24464,7.90999999999999,7.90999999999999,7.51239999999999,7.76999999999999,3494.85714285715,0.0,1.0
2022-05-04,1.1199,1.13,1.08,1.12,27946,7.83929999999999,7.90999999999999,7.55999999999999,7.83999999999999,3992.28571428572,0.0,1.0
2022-05-05,1.0394,1.1061,1.0,1.1061,84585,7.27579999999999,7.74269999999999,6.99999999999999,7.74269999999999,12083.5714285714,0.0,1.0
2022-05-06,1.03,1.06,1.0,1.04,49915,7.20999999999999,7.41999999999999,6.99999999999999,7.27999999999999,7130.7142857143,0.0,1.0
2022-05-09,0.96,1.04,0.96,1.04,49080,6.71999999999999,7.27999999999999,6.71999999999999,7.27999999999999,7011.42857142858,0.0,1.0
2022-05-10,0.902,1.0,0.9,1.0,41809,6.31399999999999,6.99999999999999,6.29999999999999,6.99999999999999,5972.71428571429,0.0,1.0
2022-05-11,0.852,0.9398,0.852,0.9,45331,5.96399999999999,6.57859999999999,5.96399999999999,6.29999999999999,6475.85714285715,0.0,1.0
2022-05-12,0.8,0.85,0.7577,0.8,98330,5.6,5.94999999999999,5.3039,5.6,14047.1428571429,0.0,1.0
2022-05-13,0.8578,0.95,0.77,0.77,141141,6.00459999999999,6.64999999999999,5.39,5.39,20163,0.0,1.0
2022-05-16,0.8872,0.98,0.8706,0.98,53097,6.21039999999999,6.85999999999999,6.09419999999999,6.85999999999999,7585.28571428573,0.0,1.0
2022-05-17,0.9108,0.99,0.888499,0.89,148586,6.37559999999999,6.92999999999999,6.21949299999999,6.22999999999999,21226.5714285715,0.0,1.0
2022-05-18,0.84,0.947,0.84,0.8999,25821,5.87999999999999,6.62899999999999,5.87999999999999,6.29929999999999,3688.71428571429,0.0,1.0
2022-05-19,0.8508,0.9055,0.8401,0.9055,15691,5.95559999999999,6.33849999999999,5.88069999999999,6.33849999999999,2241.57142857143,0.0,1.0
2022-05-20,0.8623,0.916,0.8508,0.916,17870,6.03609999999999,6.41199999999999,5.95559999999999,6.41199999999999,2552.85714285715,0.0,1.0
2022-05-23,0.9001,0.94,0.83,0.86,33323,6.30069999999999,6.57999999999999,5.80999999999999,6.01999999999999,4760.42857142858,0.0,1.0
2022-05-24,0.8999,0.98,0.83,0.98,14645,6.29929999999999,6.85999999999999,5.80999999999999,6.85999999999999,2092.14285714286,0.0,1.0
2022-05-25,0.872501,0.899451,0.834,0.87,7580,6.10750699999999,6.29615699999999,5.83799999999999,6.08999999999999,1082.85714285714,0.0,1.0
2022-05-26,0.8503,0.899,0.850101,0.850101,18491,5.95209999999999,6.29299999999999,5.95070699999999,5.95070699999999,2641.57142857143,0.0,1.0
2022-05-27,0.8762,0.88,0.85,0.8778,39254,6.13339999999999,6.15999999999999,5.94999999999999,6.14459999999999,5607.71428571429,0.0,1.0
2022-05-31,0.8878,0.9101,0.86,0.88,67073,6.21459999999999,6.37069999999999,6.01999999999999,6.15999999999999,9581.85714285716,0.0,1.0
2022-06-01,1.22,1.63,0.86,0.8878,22967424,8.53999999999999,11.41,6.01999999999999,6.21459999999999,3281060.57142858,0.0,1.0
2022-06-02,1.11,1.23,1.01,1.09,2300486,7.76999999999999,8.60999999999999,7.06999999999999,7.62999999999999,328640.857142858,0.0,1.0
2022-06-03,1.65,1.83,1.29,1.35,102636009,11.55,12.81,9.02999999999999,9.44999999999999,14662287,0.0,1.0
2022-06-06,1.56,1.63,1.35,1.46,7803249,10.92,11.41,9.44999999999999,10.22,1114749.85714286,0.0,1.0
2022-06-07,2.28,2.49,1.44,1.5,23045192,15.96,17.43,10.08,10.5,3292170.28571429,0.0,1.0
2022-06-08,2.7,3.12,2.3101,2.98,46515038,18.9,21.84,16.1707,20.86,6645005.42857143,0.0,1.0
2022-06-09,2.29,2.56,2.21,2.46,5500071,16.03,17.92,15.47,17.22,785724.428571429,0.0,1.0
2022-06-10,2.52,2.729,2.22,2.39,4574327,17.64,19.103,15.54,16.73,653475.285714286,0.0,1.0
2022-06-13,2.45,2.54,2.3062,2.45,4839452,17.15,17.78,16.1434,17.15,691350.285714286,0.0,1.0
2022-06-14,2.04,2.6,1.96,2.51,2327342,14.28,18.2,13.72,17.57,332477.428571429,0.0,1.0
2022-06-15,1.97,2.15,1.88,1.98,1664428,13.79,15.05,13.16,13.86,237775.428571429,0.0,1.0
2022-06-16,1.84,2.04,1.81,1.97,874793,12.88,14.28,12.67,13.79,124970.428571429,0.0,1.0
2022-06-17,1.88,2.0499,1.84,1.84,489132,13.16,14.3493,12.88,12.88,69876,0.0,1.0
2022-06-21,1.66,1.91,1.655,1.91,485316,11.62,13.37,11.585,13.37,69330.8571428571,0.0,1.0
2022-06-22,1.67,1.78,1.6101,1.78,197003,11.69,12.46,11.2707,12.46,28143.2857142857,0.0,1.0
2022-06-23,1.54,1.64,1.5,1.64,256794,10.78,11.48,10.5,11.48,36684.8571428571,0.0,1.0
2022-06-24,1.65,1.6588,1.47,1.51,424284,11.55,11.6116,10.29,10.57,60612,0.0,1.0
2022-06-27,1.65,1.77,1.59,1.6,327133,11.55,12.39,11.13,11.2,46733.2857142857,0.0,1.0
2022-06-28,1.57,1.67,1.57,1.61,138990,10.99,11.69,10.99,11.27,19855.7142857143,0.0,1.0
2022-06-29,1.41,1.67,1.38,1.56,386938,9.86999999999999,11.69,9.65999999999999,10.92,55276.8571428572,0.0,1.0
2022-06-30,1.3,1.4,1.275,1.4,143662,9.09999999999999,9.79999999999999,8.92499999999999,9.79999999999999,20523.1428571429,0.0,1.0
2022-07-01,1.2,1.4,1.16,1.26,304813,8.39999999999999,9.79999999999999,8.11999999999999,8.81999999999999,43544.7142857143,0.0,1.0
2022-07-05,1.08,1.2,1.05,1.2,370601,7.55999999999999,8.39999999999999,7.34999999999999,8.39999999999999,52943.0000000001,0.0,1.0
2022-07-06,1.02,1.15,1.0,1.15,189566,7.13999999999999,8.04999999999999,6.99999999999999,8.04999999999999,27080.8571428572,0.0,1.0
2022-07-07,1.02,1.07,0.99,1.02,444085,7.13999999999999,7.48999999999999,6.92999999999999,7.13999999999999,63440.7142857144,0.0,1.0
2022-07-08,1.0,1.12,0.99,1.11,325705,6.99999999999999,7.83999999999999,6.92999999999999,7.76999999999999,46529.2857142858,0.0,1.0
2022-07-11,0.9699,1.03,0.94,1.0,422275,6.78929999999999,7.20999999999999,6.57999999999999,6.99999999999999,60325.0000000001,0.0,1.0
2022-07-12,0.902,0.97,0.9,0.9408,203235,6.31399999999999,6.78999999999999,6.29999999999999,6.58559999999999,29033.5714285715,0.0,1.0
2022-07-13,0.9375,0.983,0.87,0.9292,321801,6.56249999999999,6.88099999999999,6.08999999999999,6.50439999999999,45971.5714285715,0.0,1.0
2022-07-14,0.8584,0.9633,0.8333,0.9633,288576,6.00879999999999,6.74309999999999,5.83309999999999,6.74309999999999,41225.1428571429,0.0,1.0
2022-07-15,0.8786,0.9157,0.85,0.85,172318,6.15019999999999,6.40989999999999,5.94999999999999,5.94999999999999,24616.8571428572,0.0,1.0
2022-07-18,0.899,0.966,0.88,0.91,500244,6.29299999999999,6.76199999999999,6.15999999999999,6.36999999999999,71463.4285714287,0.0,1.0
2022-07-19,0.91,0.96,0.9,0.9078,392073,6.36999999999999,6.71999999999999,6.29999999999999,6.35459999999999,56010.4285714287,0.0,1.0
2022-07-20,0.9149,0.9498,0.89,0.93,226635,6.40429999999999,6.64859999999999,6.22999999999999,6.50999999999999,32376.4285714286,0.0,1.0
2022-07-21,0.8635,0.93,0.861,0.93,358302,6.04449999999999,6.50999999999999,6.02699999999999,6.50999999999999,51186.0000000001,0.0,1.0
2022-07-22,0.872,0.94,0.8355,0.86,538894,6.10399999999999,6.57999999999999,5.8485,6.01999999999999,76984.8571428573,0.0,1.0
2022-07-25,0.8041,0.88,0.79,0.8647,519364,5.62869999999999,6.15999999999999,5.52999999999999,6.05289999999999,74194.8571428573,0.0,1.0
2022-07-26,0.8147,0.8343,0.78,0.78,401317,5.70289999999999,5.8401,5.46,5.46,57331.0000000001,0.0,1.0
2022-07-27,0.718,0.828,0.6618,0.805,1572808,5.026,5.79599999999999,4.6326,5.635,224686.857142857,0.0,1.0
2022-07-28,0.749,0.7717,0.68,0.71,252908,5.24299999999999,5.4019,4.76,4.97,36129.7142857144,0.0,1.0
2022-07-29,0.7374,0.750906,0.72,0.7368,138778,5.1618,5.25634199999999,5.04,5.1576,19825.4285714286,0.0,1.0
2022-08-01,0.7418,0.7611,0.7234,0.7483,110773,5.1926,5.32769999999999,5.0638,5.23809999999999,15824.7142857143,0.0,1.0
2022-08-02,0.7295,0.7505,0.71,0.74,242204,5.1065,5.25349999999999,4.97,5.18,34600.5714285714,0.0,1.0
2022-08-03,0.7793,0.8243,0.76,0.77,332568,5.45509999999999,5.77009999999999,5.31999999999999,5.39,47509.7142857144,0.0,1.0
2022-08-04,0.87,0.885,0.808,0.815,1778949,6.08999999999999,6.19499999999999,5.656,5.70499999999999,254135.571428572,0.0,1.0
2022-08-05,0.812,0.8654,0.766,0.8654,494674,5.68399999999999,6.05779999999999,5.36199999999999,6.05779999999999,70667.7142857144,0.0,1.0
2022-08-08,0.8139,0.8401,0.805,0.8401,156512,5.69729999999999,5.88069999999999,5.635,5.88069999999999,22358.8571428572,0.0,1.0
2022-08-09,0.9,1.0127,0.735062,0.83,3119145,6.29999999999999,7.08889999999999,5.145434,5.80999999999999,445592.142857144,0.0,1.0
2022-08-10,0.8078,0.912,0.79,0.8857,1210177,5.65459999999999,6.38399999999999,5.52999999999999,6.19989999999999,172882.428571429,0.0,1.0
2022-08-11,0.7256,0.817999,0.72,0.79,550517,5.0792,5.72599299999999,5.04,5.52999999999999,78645.2857142857,0.0,1.0
2022-08-12,0.7374,0.7561,0.73,0.735,232532,5.1618,5.2927,5.10999999999999,5.145,33218.8571428571,0.0,1.0
2022-08-15,0.7699,0.777,0.7305,0.75,232478,5.3893,5.439,5.1135,5.25,33211.1428571429,0.0,1.0
2022-08-16,0.7597,0.777,0.74,0.7699,245694,5.3179,5.439,5.18,5.3893,35099.1428571429,0.0,1.0
2022-08-17,0.765,0.7655,0.73,0.73,210585,5.355,5.35849999999999,5.10999999999999,5.10999999999999,30083.5714285714,0.0,1.0
2022-08-18,0.7652,0.785,0.7425,0.749,197672,5.3564,5.49499999999999,5.1975,5.24299999999999,28238.8571428571,0.0,1.0
2022-08-19,0.7499,0.79,0.735,0.79,119755,5.2493,5.52999999999999,5.145,5.52999999999999,17107.8571428571,0.0,1.0
2022-08-22,0.76,0.76,0.7343,0.76,55985,5.31999999999999,5.31999999999999,5.1401,5.31999999999999,7997.85714285716,0.0,1.0
2022-08-23,0.7987,0.8128,0.735,0.77,576597,5.59089999999999,5.68959999999999,5.145,5.39,82371.0000000001,0.0,1.0
2022-08-24,0.82,0.8389,0.7841,0.82,288202,5.73999999999999,5.87229999999999,5.4887,5.73999999999999,41171.7142857144,0.0,1.0
2022-08-25,0.8287,0.835,0.800001,0.81,107313,5.8009,5.84499999999999,5.60000699999999,5.67,15330.4285714286,0.0,1.0
2022-08-26,0.7851,0.82999,0.7649,0.82,168201,5.49569999999999,5.80993,5.35429999999999,5.73999999999999,24028.7142857143,0.0,1.0
2022-08-29,0.755,0.785,0.74,0.76,152423,5.28499999999999,5.49499999999999,5.18,5.31999999999999,21774.7142857143,0.0,1.0
2022-08-30,0.7601,0.78,0.736101,0.755,145728,5.3207,5.46,5.152707,5.28499999999999,20818.2857142857,0.0,1.0
2022-08-31,0.7499,0.7623,0.732,0.7497,57652,5.2493,5.33609999999999,5.124,5.2479,8236,0.0,1.0
2022-09-01,0.7201,0.76,0.681,0.7285,381391,5.04069999999999,5.31999999999999,4.767,5.0995,54484.4285714287,0.0,1.0
2022-09-02,0.698,0.73,0.675,0.73,133737,4.88599999999999,5.10999999999999,4.725,5.10999999999999,19105.2857142858,0.0,1.0
2022-09-06,0.68335,0.715,0.67,0.715,62079,4.78345,5.005,4.69,5.005,8868.42857142857,0.0,1.0
2022-09-07,0.6763,0.693,0.667,0.6847,36646,4.7341,4.851,4.669,4.7929,5235.14285714286,0.0,1.0
2022-09-08,0.6818,0.69,0.6616,0.67,107831,4.7726,4.83,4.6312,4.69,15404.4285714286,0.0,1.0
2022-09-09,0.7024,0.705,0.6799,0.68,91885,4.9168,4.935,4.7593,4.76,13126.4285714286,0.0,1.0
2022-09-12,0.75,0.7599,0.6802,0.75,219374,5.25,5.3193,4.7614,5.25,31339.1428571429,0.0,1.0
2022-09-13,0.7199,0.75,0.7,0.726,116015,5.0393,5.25,4.9,5.082,16573.5714285714,0.0,1.0
2022-09-14,0.7239,0.75,0.7,0.7083,64249,5.0673,5.25,4.9,4.9581,9178.42857142857,0.0,1.0
2022-09-15,0.7151,0.7481,0.71,0.72,51563,5.00569999999999,5.2367,4.97,5.04,7366.14285714287,0.0,1.0
2022-09-16,0.695,0.7319,0.669851,0.7,92628,4.86499999999999,5.1233,4.688957,4.9,13232.5714285715,0.0,1.0
2022-09-19,0.6948,0.712,0.658951,0.685,76297,4.8636,4.984,4.612657,4.795,10899.5714285714,0.0,1.0
2022-09-20,0.6534,0.72,0.64,0.6948,102040,4.5738,5.04,4.48,4.8636,14577.1428571429,0.0,1.0
2022-09-21,0.64,0.6933,0.63,0.661134,53008,4.48,4.8531,4.41,4.627938,7572.57142857143,0.0,1.0
2022-09-22,0.581,0.6333,0.5505,0.62,266465,4.067,4.4331,3.8535,4.34,38066.4285714286,0.0,1.0
2022-09-23,0.5211,0.58,0.52,0.58,100691,3.6477,4.06,3.64,4.06,14384.4285714286,0.0,1.0
2022-09-26,0.522,0.55,0.5,0.5022,52404,3.654,3.85,3.5,3.5154,7486.28571428572,0.0,1.0
2022-09-27,0.5302,0.5958,0.5221,0.5958,59413,3.7114,4.1706,3.6547,4.1706,8487.57142857143,0.0,1.0
2022-09-28,0.535,0.577899,0.52,0.559,54774,3.745,4.045293,3.64,3.913,7824.85714285714,0.0,1.0
2022-09-29,0.5151,0.5586,0.515,0.5586,33355,3.6057,3.9102,3.605,3.9102,4765,0.0,1.0
2022-09-30,0.52,0.546899,0.505,0.525,45838,3.64,3.828293,3.535,3.675,6548.28571428571,0.0,1.0
2022-10-03,0.5275,0.537899,0.5201,0.5307,6556,3.6925,3.765293,3.6407,3.7149,936.571428571429,0.0,1.0
2022-10-04,0.5371,0.55,0.505,0.5275,209580,3.7597,3.85,3.535,3.6925,29940,0.0,1.0
2022-10-05,0.5401,0.56,0.512,0.54,58893,3.7807,3.92,3.584,3.78,8413.28571428572,0.0,1.0
2022-10-06,0.56,0.5755,0.5306,0.5411,85293,3.92,4.0285,3.7142,3.7877,12184.7142857143,0.0,1.0
2022-10-07,0.5312,0.5799,0.53,0.5522,106588,3.7184,4.0593,3.71,3.8654,15226.8571428571,0.0,1.0
2022-10-10,0.5,0.5465,0.5,0.53,54540,3.5,3.8255,3.5,3.71,7791.42857142857,0.0,1.0
2022-10-11,0.442,0.5,0.44,0.5,206560,3.094,3.5,3.08,3.5,29508.5714285714,0.0,1.0
2022-10-12,0.4301,0.488,0.41,0.442,81249,3.0107,3.416,2.87,3.094,11607,0.0,1.0
2022-10-13,0.43,0.4559,0.41,0.42,39795,3.01,3.1913,2.87,2.94,5685,0.0,1.0
2022-10-14,0.4144,0.44,0.4142,0.439999,54697,2.9008,3.08,2.8994,3.079993,7813.85714285714,0.0,1.0
2022-10-17,0.4201,0.43799,0.41,0.4141,31589,2.9407,3.06593,2.87,2.8987,4512.71428571429,0.0,1.0
2022-10-18,0.4132,0.426,0.41,0.42,38316,2.8924,2.982,2.87,2.94,5473.71428571429,0.0,1.0
2022-10-19,0.4,0.42,0.3906,0.42,44643,2.8,2.94,2.7342,2.94,6377.57142857143,0.0,1.0
2022-10-20,0.4034,0.415,0.39,0.3989,886198,2.8238,2.905,2.73,2.7923,126599.714285714,0.0,1.0
2022-10-21,0.49,0.6309,0.4289,0.62,22684138,3.43,4.4163,3.0023,4.34,3240591.14285714,0.0,1.0
2022-10-24,0.4298,0.485,0.385,0.4509,1615541,3.0086,3.395,2.695,3.1563,230791.571428571,0.0,1.0
2022-10-25,0.422,0.428,0.3581,0.385,960421,2.954,2.996,2.5067,2.695,137203,0.0,1.0
2022-10-26,0.406,0.4115,0.37,0.4095,644449,2.842,2.8805,2.59,2.8665,92064.1428571429,0.0,1.0
2022-10-27,0.3864,0.4185,0.3806,0.4185,230225,2.7048,2.9295,2.6642,2.9295,32889.2857142857,0.0,1.0
2022-10-28,0.4,0.415,0.3802,0.3958,283031,2.8,2.905,2.6614,2.7706,40433,0.0,1.0
2022-10-31,0.4087,0.413,0.3871,0.4,164561,2.8609,2.891,2.7097,2.8,23508.7142857143,0.0,1.0
2022-11-01,0.4,0.41,0.366,0.41,294450,2.8,2.87,2.562,2.87,42064.2857142857,0.0,1.0
2022-11-02,0.3985,0.41,0.3801,0.3963,115390,2.7895,2.87,2.6607,2.7741,16484.2857142857,0.0,1.0
2022-11-03,0.3949,0.408,0.3805,0.4036,66506,2.7643,2.856,2.6635,2.8252,9500.85714285714,0.0,1.0
2022-11-04,0.3811,0.4,0.38,0.3891,100336,2.6677,2.8,2.66,2.7237,14333.7142857143,0.0,1.0
2022-11-07,0.3852,0.3998,0.38,0.38,81899,2.6964,2.7986,2.66,2.66,11699.8571428571,0.0,1.0
2022-11-08,0.3601,0.391,0.36,0.38,163103,2.5207,2.737,2.52,2.66,23300.4285714286,0.0,1.0
2022-11-09,0.3436,0.388399,0.34,0.3875,147049,2.4052,2.718793,2.38,2.7125,21007,0.0,1.0
2022-11-10,0.3399,0.3578,0.3205,0.3447,130208,2.3793,2.5046,2.2435,2.4129,18601.1428571429,0.0,1.0
2022-11-11,0.3536,0.358,0.32,0.3401,65243,2.4752,2.506,2.24,2.3807,9320.42857142857,0.0,1.0
2022-11-14,0.3589,0.36,0.321,0.36,109574,2.5123,2.52,2.247,2.52,15653.4285714286,0.0,1.0
2022-11-15,0.3999,0.4,0.35,0.3589,144219,2.7993,2.8,2.45,2.5123,20602.7142857143,0.0,1.0
2022-11-16,0.365,0.3999,0.3501,0.39,54307,2.555,2.7993,2.4507,2.73,7758.14285714286,0.0,1.0
2022-11-17,0.3875,0.4,0.37,0.4,62725,2.7125,2.8,2.59,2.8,8960.71428571429,0.0,1.0
2022-11-18,0.39,0.4,0.35,0.383,33126,2.73,2.8,2.45,2.681,4732.28571428571,0.0,1.0
2022-11-21,0.3565,0.3885,0.35,0.3885,30106,2.4955,2.7195,2.45,2.7195,4300.85714285714,0.0,1.0
2022-11-22,0.3639,0.3639,0.35,0.35,45561,2.5473,2.5473,2.45,2.45,6508.71428571429,0.0,1.0
2022-11-23,0.3744,0.3778,0.34,0.348,53028,2.6208,2.6446,2.38,2.436,7575.42857142857,0.0,1.0
2022-11-25,0.36,0.375,0.34,0.34,16759,2.52,2.625,2.38,2.38,2394.14285714286,0.0,1.0
2022-11-28,0.3496,0.37,0.345,0.36,93762,2.4472,2.59,2.415,2.52,13394.5714285714,0.0,1.0
2022-11-29,0.3689,0.3699,0.345,0.345,77377,2.5823,2.5893,2.415,2.415,11053.8571428571,0.0,1.0
2022-11-30,0.3586,0.365,0.343,0.36,49449,2.5102,2.555,2.401,2.52,7064.14285714286,0.0,1.0
2022-12-01,0.359,0.3648,0.3501,0.3594,36738,2.513,2.5536,2.4507,2.5158,5248.28571428571,0.0,1.0
2022-12-02,0.3773,0.3776,0.35,0.35,63531,2.6411,2.6432,2.45,2.45,9075.85714285714,0.0,1.0
2022-12-05,0.3551,0.3815,0.35,0.3577,67060,2.4857,2.6705,2.45,2.5039,9580,0.0,1.0
2022-12-06,0.3488,0.3765,0.345,0.3765,53849,2.4416,2.6355,2.415,2.6355,7692.71428571429,0.0,1.0
2022-12-07,0.339099,0.361,0.33,0.361,32643,2.373693,2.527,2.31,2.527,4663.28571428571,0.0,1.0
2022-12-08,0.3949,0.3949,0.35,0.35,104859,2.7643,2.7643,2.45,2.45,14979.8571428571,0.0,1.0
2022-12-09,0.3951,0.4188,0.36,0.361401,73106,2.7657,2.9316,2.52,2.529807,10443.7142857143,0.0,1.0
2022-12-12,0.385,0.41,0.3507,0.393,132116,2.695,2.87,2.4549,2.751,18873.7142857143,0.0,1.0
2022-12-13,0.420271,0.4884,0.3735,0.3735,762276,2.941897,3.4188,2.6145,2.6145,108896.571428571,0.0,1.0
2022-12-14,0.43,0.4599,0.409,0.4299,157085,3.01,3.2193,2.863,3.0093,22440.7142857143,0.0,1.0
2022-12-15,0.37,0.44,0.36,0.439,132493,2.59,3.08,2.52,3.073,18927.5714285714,0.0,1.0
2022-12-16,0.3701,0.4025,0.35,0.37,62579,2.5907,2.8175,2.45,2.59,8939.85714285714,0.0,1.0
2022-12-19,0.3566,0.3967,0.341,0.375,95837,2.4962,2.7769,2.387,2.625,13691,0.0,1.0
2022-12-20,0.3193,0.3621,0.3111,0.3515,169710,2.2351,2.5347,2.1777,2.4605,24244.2857142857,0.0,1.0
2022-12-21,0.3301,0.3525,0.3266,0.3266,87276,2.3107,2.4675,2.2862,2.2862,12468,0.0,1.0
2022-12-22,0.3191,0.3465,0.311,0.3308,65289,2.2337,2.4255,2.177,2.3156,9327,0.0,1.0
2022-12-23,0.3013,0.319,0.28,0.319,150641,2.1091,2.233,1.96,2.233,21520.1428571429,0.0,1.0
2022-12-27,0.309671,0.33,0.29,0.3,493488,2.167697,2.31,2.03,2.1,70498.2857142857,0.0,1.0
2022-12-28,0.3093,0.31,0.309,0.309,156582,2.1651,2.17,2.163,2.163,22368.8571428571,0.0,1.0
2022-12-29,0.3052,0.31,0.3,0.31,114755,2.1364,2.17,2.1,2.17,16393.5714285714,0.0,1.0
2022-12-30,0.315,0.3396,0.3,0.3,77048,2.205,2.3772,2.1,2.1,11006.8571428571,0.0,1.0
2023-01-03,0.34,0.3696,0.325,0.33,56518,2.38,2.5872,2.275,2.31,8074,0.0,1.0
2023-01-04,0.388,0.3897,0.34,0.348,93479,2.716,2.7279,2.38,2.436,13354.1428571429,0.0,1.0
2023-01-05,0.38,0.3861,0.3699,0.37,52237,2.66,2.7027,2.5893,2.59,7462.42857142857,0.0,1.0
2023-01-06,0.42,0.44,0.4,0.4,151563,2.94,3.08,2.8,2.8,21651.8571428571,0.0,1.0
2023-01-09,0.4604,0.4604,0.4,0.43,143077,3.2228,3.2228,2.8,3.01,20439.5714285714,0.0,1.0
2023-01-10,0.46,0.478,0.44,0.4603,133698,3.22,3.346,3.08,3.2221,19099.7142857143,0.0,1.0
2023-01-11,0.48,0.48,0.46,0.46,47629,3.36,3.36,3.22,3.22,6804.14285714286,0.0,1.0
2023-01-12,0.5405,0.5497,0.475,0.49,441501,3.7835,3.8479,3.325,3.43,63071.5714285714,0.0,1.0
2023-01-13,0.563,0.59,0.505101,0.535,296287,3.941,4.13,3.535707,3.745,42326.7142857143,0.0,1.0
2023-01-17,0.702,0.72,0.5724,0.59,1009241,4.914,5.04,4.0068,4.13,144177.285714286,0.0,1.0
2023-01-18,0.6192,0.77,0.57,0.734,412780,4.3344,5.39,3.99,5.138,58968.5714285714,0.0,1.0
2023-01-19,0.6649,0.7121,0.5766,0.62,212917,4.6543,4.98469999999999,4.0362,4.34,30416.7142857143,0.0,1.0
2023-01-20,0.6865,0.7,0.6601,0.6947,19133,4.8055,4.9,4.6207,4.8629,2733.28571428571,0.0,1.0
2023-01-23,0.75,0.78,0.67,0.7733,252285,5.25,5.46,4.69,5.41309999999999,36040.7142857143,0.0,1.0
2023-01-24,0.7412,0.7797,0.7,0.72,144251,5.1884,5.45789999999999,4.9,5.04,20607.2857142857,0.0,1.0
2023-01-25,0.75,0.78,0.7108,0.755,151667,5.25,5.46,4.9756,5.28499999999999,21666.7142857143,0.0,1.0
2023-01-26,0.8,0.8249,0.7201,0.75,155995,5.6,5.77429999999999,5.04069999999999,5.25,22285,0.0,1.0
2023-01-27,0.84,0.8799,0.8027,0.85,133281,5.87999999999999,6.15929999999999,5.61889999999999,5.94999999999999,19040.1428571429,0.0,1.0
2023-01-30,0.8101,0.84,0.81,0.84,112962,5.67069999999999,5.87999999999999,5.67,5.87999999999999,16137.4285714286,0.0,1.0
2023-01-31,0.796,0.84,0.77,0.8,117529,5.572,5.87999999999999,5.39,5.6,16789.8571428571,0.0,1.0
2023-02-01,0.6629,0.82,0.66,0.79,223212,4.6403,5.73999999999999,4.62,5.52999999999999,31887.4285714286,0.0,1.0
2023-02-02,0.6758,0.7053,0.65,0.66,124188,4.7306,4.9371,4.55,4.62,17741.1428571429,0.0,1.0
2023-02-03,0.5998,0.707899,0.5667,0.671,156325,4.1986,4.95529299999999,3.9669,4.697,22332.1428571429,0.0,1.0
2023-02-06,0.6927,0.7,0.6,0.6,90939,4.8489,4.9,4.2,4.2,12991.2857142857,0.0,1.0
2023-02-07,0.6663,0.7576,0.638,0.7576,71400,4.6641,5.3032,4.466,5.3032,10200,0.0,1.0
2023-02-08,0.6663,0.68,0.64,0.6663,73395,4.6641,4.76,4.48,4.6641,10485,0.0,1.0
2023-02-09,0.6355,0.687999,0.61,0.64,83740,4.4485,4.815993,4.27,4.48,11962.8571428571,0.0,1.0
2023-02-10,0.645,0.65,0.6,0.6164,46495,4.515,4.55,4.2,4.3148,6642.14285714286,0.0,1.0
2023-02-13,0.5805,0.6296,0.5402,0.6265,125406,4.0635,4.4072,3.7814,4.3855,17915.1428571429,0.0,1.0
2023-02-14,0.55,0.62,0.5036,0.58,81007,3.85,4.34,3.5252,4.06,11572.4285714286,0.0,1.0
2023-02-15,0.5701,0.615,0.5475,0.55,44299,3.9907,4.305,3.8325,3.85,6328.42857142857,0.0,1.0
2023-02-16,0.5629,0.58,0.55,0.5562,19610,3.9403,4.06,3.85,3.8934,2801.42857142857,0.0,1.0
2023-02-17,0.574,0.5757,0.5502,0.5502,27956,4.018,4.0299,3.8514,3.8514,3993.71428571429,0.0,1.0
2023-02-21,0.5281,0.5896,0.5252,0.574,44021,3.6967,4.1272,3.6764,4.018,6288.71428571429,0.0,1.0
2023-02-22,0.51,0.5301,0.51,0.5301,15599,3.57,3.7107,3.57,3.7107,2228.42857142857,0.0,1.0
2023-02-23,0.498,0.52,0.48,0.52,39236,3.486,3.64,3.36,3.64,5605.14285714286,0.0,1.0
2023-02-24,0.5174,0.52,0.5,0.5,33063,3.6218,3.64,3.5,3.5,4723.28571428571,0.0,1.0
2023-02-27,0.4851,0.5174,0.48,0.4925,55072,3.3957,3.6218,3.36,3.4475,7867.42857142857,0.0,1.0
2023-02-28,0.4902,0.5,0.4799,0.5,69871,3.4314,3.5,3.3593,3.5,9981.57142857143,0.0,1.0
2023-03-01,0.4785,0.5,0.471,0.48,71079,3.3495,3.5,3.297,3.36,10154.1428571429,0.0,1.0
2023-03-02,0.475,0.49,0.4669,0.47,50465,3.325,3.43,3.2683,3.29,7209.28571428571,0.0,1.0
2023-03-03,0.4948,0.4948,0.46245,0.475,22429,3.4636,3.4636,3.23715,3.325,3204.14285714286,0.0,1.0
2023-03-06,0.5,0.52,0.472,0.4948,34088,3.5,3.64,3.304,3.4636,4869.71428571429,0.0,1.0
2023-03-07,0.6689,0.848,0.5093,0.52,1703256,4.6823,5.93599999999999,3.5651,3.64,243322.285714286,0.0,1.0
2023-03-08,0.5899,0.634,0.58,0.615,168619,4.1293,4.438,4.06,4.305,24088.4285714286,0.0,1.0
2023-03-09,0.6269,0.628,0.589,0.5899,53302,4.3883,4.396,4.123,4.1293,7614.57142857143,0.0,1.0
2023-03-10,0.574,0.610001,0.56,0.59,62107,4.018,4.270007,3.92,4.13,8872.42857142857,0.0,1.0
2023-03-13,0.545,0.57,0.53,0.555,75617,3.815,3.99,3.71,3.885,10802.4285714286,0.0,1.0
2023-03-14,0.5048,0.5899,0.495,0.5222,62730,3.5336,4.1293,3.465,3.6554,8961.42857142857,0.0,1.0
2023-03-15,0.4838,0.5046,0.48,0.5046,30023,3.3866,3.5322,3.36,3.5322,4289,0.0,1.0
2023-03-16,0.5347,0.54,0.5,0.5,38141,3.7429,3.78,3.5,3.5,5448.71428571429,0.0,1.0
2023-03-17,0.481,0.5499,0.481,0.52,47601,3.367,3.8493,3.367,3.64,6800.14285714286,0.0,1.0
2023-03-20,0.4848,0.524,0.4848,0.524,16537,3.3936,3.668,3.3936,3.668,2362.42857142857,0.0,1.0
2023-03-21,0.495,0.5148,0.49,0.5148,35917,3.465,3.6036,3.43,3.6036,5131,0.0,1.0
2023-03-22,0.542,0.5505,0.495,0.499501,137942,3.794,3.8535,3.465,3.496507,19706,0.0,1.0
2023-03-23,0.52,0.5662,0.5101,0.5662,19856,3.64,3.9634,3.5707,3.9634,2836.57142857143,0.0,1.0
2023-03-24,0.5253,0.540001,0.4902,0.5198,20530,3.6771,3.780007,3.4314,3.6386,2932.85714285714,0.0,1.0
2023-03-27,0.5002,0.5253,0.4902,0.4902,11848,3.5014,3.6771,3.4314,3.4314,1692.57142857143,0.0,1.0
2023-03-28,0.5217,0.5299,0.487,0.4925,144875,3.6519,3.7093,3.409,3.4475,20696.4285714286,0.0,1.0
2023-03-29,0.5,0.5217,0.5,0.5,7149,3.5,3.6519,3.5,3.5,1021.28571428571,0.0,1.0
2023-03-30,0.4999,0.516,0.4925,0.4925,14910,3.4993,3.612,3.4475,3.4475,2130,0.0,1.0
2023-03-31,0.56,0.56,0.498,0.5,96742,3.92,3.92,3.486,3.5,13820.2857142857,0.0,1.0
2023-04-03,0.5251,0.58,0.5139,0.55,16126,3.6757,4.06,3.5973,3.85,2303.71428571429,0.0,1.0
2023-04-04,0.5558,0.559999,0.516,0.53,19387,3.8906,3.919993,3.612,3.71,2769.57142857143,0.0,1.0
2023-04-05,0.5476,0.548,0.530101,0.54,17731,3.8332,3.836,3.710707,3.78,2533,0.0,1.0
2023-04-06,0.545,0.56,0.515,0.54,85765,3.815,3.92,3.605,3.78,12252.1428571429,0.0,1.0
2023-04-10,0.5545,0.59,0.4988,0.5267,126049,3.8815,4.13,3.4916,3.6869,18007,0.0,1.0
2023-04-11,0.5354,0.57,0.535201,0.56,14619,3.7478,3.99,3.746407,3.92,2088.42857142857,0.0,1.0
2023-04-12,0.5349,0.5577,0.5175,0.5577,10186,3.7443,3.9039,3.6225,3.9039,1455.14285714286,0.0,1.0
2023-04-13,0.5697,0.57,0.515,0.515,20072,3.9879,3.99,3.605,3.605,2867.42857142857,0.0,1.0
2023-04-14,0.525,0.538,0.525,0.537975,15734,3.675,3.766,3.675,3.765825,2247.71428571429,0.0,1.0
2023-04-17,0.508,0.5367,0.5001,0.53,22634,3.556,3.7569,3.5007,3.71,3233.42857142857,0.0,1.0
2023-04-18,0.5225,0.5225,0.5058,0.51,44700,3.6575,3.6575,3.5406,3.57,6385.71428571429,0.0,1.0
2023-04-19,0.51,0.51,0.5,0.5,28075,3.57,3.57,3.5,3.5,4010.71428571429,0.0,1.0
2023-04-20,0.5182,0.5199,0.5,0.5,15931,3.6274,3.6393,3.5,3.5,2275.85714285714,0.0,1.0
2023-04-21,0.498,0.5097,0.495,0.502,23074,3.486,3.5679,3.465,3.514,3296.28571428571,0.0,1.0
2023-04-24,0.4997,0.4998,0.488,0.498,36414,3.4979,3.4986,3.416,3.486,5202,0.0,1.0
2023-04-25,0.465,0.48,0.455,0.479,66927,3.255,3.36,3.185,3.353,9561,0.0,1.0
2023-04-26,0.4177,0.455,0.4117,0.4522,49112,2.9239,3.185,2.8819,3.1654,7016,0.0,1.0
2023-04-27,0.4204,0.439,0.41,0.43,37795,2.9428,3.073,2.87,3.01,5399.28571428571,0.0,1.0
2023-04-28,0.434,0.4798,0.423,0.423,31291,3.038,3.3586,2.961,2.961,4470.14285714286,0.0,1.0
2023-05-01,0.4146,0.431423,0.4146,0.42,33250,2.9022,3.019961,2.9022,2.94,4750,0.0,1.0
2023-05-02,0.41,0.43,0.41,0.42,23848,2.87,3.01,2.87,2.94,3406.85714285714,0.0,1.0
2023-05-03,0.4161,0.48,0.416,0.48,65707,2.9127,3.36,2.912,3.36,9386.71428571428,0.0,1.0
2023-05-04,0.4398,0.455,0.43,0.43,11785,3.0786,3.185,3.01,3.01,1683.57142857143,0.0,1.0
2023-05-05,0.4665,0.4701,0.4399,0.47,64562,3.2655,3.2907,3.0793,3.29,9223.14285714286,0.0,1.0
2023-05-08,0.465,0.48,0.4501,0.4634,25975,3.255,3.36,3.1507,3.2438,3710.71428571429,0.0,1.0
2023-05-09,0.4501,0.465,0.442101,0.465,13437,3.1507,3.255,3.094707,3.255,1919.57142857143,0.0,1.0
2023-05-10,0.4645,0.52,0.45,0.45,27568,3.2515,3.64,3.15,3.15,3938.28571428571,0.0,1.0
2023-05-11,0.452,0.5,0.4486,0.4486,23638,3.164,3.5,3.1402,3.1402,3376.85714285714,0.0,1.0
2023-05-12,0.468,0.472,0.4501,0.4518,17323,3.276,3.304,3.1507,3.1626,2474.71428571429,0.0,1.0
2023-05-15,0.4658,0.466,0.459,0.466,4081,3.2606,3.262,3.213,3.262,583,0.0,1.0
2023-05-16,0.4697,0.4719,0.451,0.4511,3734,3.2879,3.3033,3.157,3.1577,533.428571428571,0.0,1.0
2023-05-17,0.4478,0.4727,0.42,0.46,26752,3.1346,3.3089,2.94,3.22,3821.71428571429,0.0,1.0
2023-05-18,0.4662,0.4669,0.4341,0.4341,33590,3.2634,3.2683,3.0387,3.0387,4798.57142857143,0.0,1.0
2023-05-19,0.4662,0.4662,0.44272,0.466,17954,3.2634,3.2634,3.09904,3.262,2564.85714285714,0.0,1.0
2023-05-22,0.455,0.4659,0.45,0.46,8992,3.185,3.2613,3.15,3.22,1284.57142857143,0.0,1.0
2023-05-23,0.4503,0.4599,0.45,0.4548,11892,3.1521,3.2193,3.15,3.1836,1698.85714285714,0.0,1.0
2023-05-24,0.4503,0.457452,0.440001,0.457452,11644,3.1521,3.202164,3.080007,3.202164,1663.42857142857,0.0,1.0
2023-05-25,0.469,0.5225,0.41,0.4468,139865,3.283,3.6575,2.87,3.1276,19980.7142857143,0.0,1.0
2023-05-26,0.439899,0.475,0.43,0.43,40318,3.079293,3.325,3.01,3.01,5759.71428571429,0.0,1.0
2023-05-30,0.428,0.4404,0.42,0.4398,64054,2.996,3.0828,2.94,3.0786,9150.57142857143,0.0,1.0
2023-05-31,0.4185,0.4488,0.41,0.432554,22429,2.9295,3.1416,2.87,3.027878,3204.14285714286,0.0,1.0
2023-06-01,0.39,0.4395,0.388,0.433251,48785,2.73,3.0765,2.716,3.032757,6969.28571428571,0.0,1.0
2023-06-02,0.4,0.4349,0.39,0.42,42944,2.8,3.0443,2.73,2.94,6134.85714285714,0.0,1.0
2023-06-05,0.41,0.4197,0.3902,0.4,24054,2.87,2.9379,2.7314,2.8,3436.28571428571,0.0,1.0
2023-06-06,0.4143,0.4159,0.4001,0.41,5691,2.9001,2.9113,2.8007,2.87,813,0.0,1.0
2023-06-07,0.4201,0.438,0.4,0.4,75530,2.9407,3.066,2.8,2.8,10790,0.0,1.0
2023-06-08,0.4015,0.4201,0.4,0.413,27354,2.8105,2.9407,2.8,2.891,3907.71428571429,0.0,1.0
2023-06-09,0.3901,0.401,0.388,0.401,35627,2.7307,2.807,2.716,2.807,5089.57142857143,0.0,1.0
2023-06-12,0.3953,0.407,0.380101,0.4043,60929,2.7671,2.849,2.660707,2.8301,8704.14285714286,0.0,1.0
2023-06-13,0.3858,0.4,0.361,0.361,28919,2.7006,2.8,2.527,2.527,4131.28571428571,0.0,1.0
2023-06-14,0.35,0.3858,0.35,0.385,46633,2.45,2.7006,2.45,2.695,6661.85714285714,0.0,1.0
2023-06-15,0.3697,0.3699,0.36,0.36,116458,2.5879,2.5893,2.52,2.52,16636.8571428571,0.0,1.0
2023-06-16,0.3056,0.37,0.27,0.3697,790434,2.1392,2.59,1.89,2.5879,112919.142857143,0.0,1.0
2023-06-20,1.96,2.21,1.95,2.17,58244,1.96,2.21,1.95,2.17,58244,0.0,0.142857142857143
2023-06-21,2.05,2.14,2.0,2.0,24522,2.05,2.14,2.0,2.0,24522,0.0,1.0
2023-06-22,1.78,2.38,1.76,2.03,87833,1.78,2.38,1.76,2.03,87833,0.0,1.0
2023-06-23,1.68,1.9692,1.68,1.75,16112,1.68,1.9692,1.68,1.75,16112,0.0,1.0
2023-06-26,1.685,1.77,1.66,1.66,13241,1.685,1.77,1.66,1.66,13241,0.0,1.0
2023-06-27,1.6799,1.94,1.65,1.66,36620,1.6799,1.94,1.65,1.66,36620,0.0,1.0
2023-06-28,1.73,1.81,1.7,1.7,8883,1.73,1.81,1.7,1.7,8883,0.0,1.0
2023-06-29,1.78,1.8199,1.73,1.75,6374,1.78,1.8199,1.73,1.75,6374,0.0,1.0
2023-06-30,1.81,1.83,1.78,1.8,4662,1.81,1.83,1.78,1.8,4662,0.0,1.0
2023-07-03,1.77,1.8,1.76,1.76,3779,1.77,1.8,1.76,1.76,3779,0.0,1.0
2023-07-05,1.86,1.86,1.78,1.78,3020,1.86,1.86,1.78,1.78,3020,0.0,1.0
2023-07-06,1.8246,1.87,1.81,1.87,2542,1.8246,1.87,1.81,1.87,2542,0.0,1.0
2023-07-07,1.9399,1.9399,1.86,1.9199,4515,1.9399,1.9399,1.86,1.9199,4515,0.0,1.0
2023-07-10,1.9401,1.95,1.9,1.9,8173,1.9401,1.95,1.9,1.9,8173,0.0,1.0
2023-07-11,1.99,2.24,1.9125,1.9396,62817,1.99,2.24,1.9125,1.9396,62817,0.0,1.0
2023-07-12,1.92,2.0,1.92,1.93,11489,1.92,2.0,1.92,1.93,11489,0.0,1.0
2023-07-13,1.9608,1.99,1.93,1.99,8556,1.9608,1.99,1.93,1.99,8556,0.0,1.0
2023-07-14,1.9768,1.99,1.93,1.99,6214,1.9768,1.99,1.93,1.99,6214,0.0,1.0
2023-07-17,2.16,2.29,2.0,2.0,46979,2.16,2.29,2.0,2.0,46979,0.0,1.0
2023-07-18,2.3372,2.4399,2.13,2.13,81384,2.3372,2.4399,2.13,2.13,81384,0.0,1.0
2023-07-19,2.3646,2.6099,2.32,2.4194,44763,2.3646,2.6099,2.32,2.4194,44763,0.0,1.0
2023-07-20,2.2595,2.35,2.2,2.35,9417,2.2595,2.35,2.2,2.35,9417,0.0,1.0
2023-07-21,2.18,2.34,2.18,2.24,5348,2.18,2.34,2.18,2.24,5348,0.0,1.0
2023-07-24,2.2,2.23,2.13,2.19,3745,2.2,2.23,2.13,2.19,3745,0.0,1.0
2023-07-25,2.2,2.2995,2.2,2.2001,6455,2.2,2.2995,2.2,2.2001,6455,0.0,1.0
2023-07-26,2.04,2.1936,1.95,2.1936,35382,2.04,2.1936,1.95,2.1936,35382,0.0,1.0
2023-07-27,2.0,2.03,1.96,1.9803,6543,2.0,2.03,1.96,1.9803,6543,0.0,1.0
2023-07-28,1.9663,2.0124,1.95,1.995,2604,1.9663,2.0124,1.95,1.995,2604,0.0,1.0
2023-07-31,1.92,1.95,1.92,1.92,3336,1.92,1.95,1.92,1.92,3336,0.0,1.0
2023-08-01,1.81,1.9,1.7946,1.9,6620,1.81,1.9,1.7946,1.9,6620,0.0,1.0
2023-08-02,1.75,1.8699,1.75,1.84,7872,1.75,1.8699,1.75,1.84,7872,0.0,1.0
2023-08-03,1.9185,1.945,1.75,1.75,8188,1.9185,1.945,1.75,1.75,8188,0.0,1.0
2023-08-04,1.84,1.91,1.82,1.87,4916,1.84,1.91,1.82,1.87,4916,0.0,1.0
2023-08-07,1.98,1.98,1.78,1.78,13917,1.98,1.98,1.78,1.78,13917,0.0,1.0
2023-08-08,2.0,2.0,1.8307,1.88,7171,2.0,2.0,1.8307,1.88,7171,0.0,1.0
2023-08-09,2.08,2.08,2.0,2.0,3800,2.08,2.08,2.0,2.0,3800,0.0,1.0
2023-08-10,2.01,2.09,2.0,2.08,11419,2.01,2.09,2.0,2.08,11419,0.0,1.0
2023-08-11,1.93,1.93,1.93,1.93,496,1.93,1.93,1.93,1.93,496,0.0,1.0
2023-08-14,1.95,1.99,1.9,1.97,4444,1.95,1.99,1.9,1.97,4444,0.0,1.0
2023-08-15,1.95,1.95,1.95,1.95,390,1.95,1.95,1.95,1.95,390,0.0,1.0
2023-08-16,2.05,2.07,1.88,2.07,2807,2.05,2.07,1.88,2.07,2807,0.0,1.0
2023-08-17,1.89,2.08,1.89,2.08,1619,1.89,2.08,1.89,2.08,1619,0.0,1.0
2023-08-18,1.97,2.027,1.87,1.87,2556,1.97,2.027,1.87,1.87,2556,0.0,1.0
2023-08-21,1.96,1.96,1.925,1.95,1842,1.96,1.96,1.925,1.95,1842,0.0,1.0
2023-08-22,1.99,1.9976,1.99,1.9976,1163,1.99,1.9976,1.99,1.9976,1163,0.0,1.0
2023-08-23,1.9,1.95,1.9,1.95,3188,1.9,1.95,1.9,1.95,3188,0.0,1.0
2023-08-24,1.97,1.97,1.87,1.87,1247,1.97,1.97,1.87,1.87,1247,0.0,1.0
2023-08-25,1.9,1.92,1.86,1.86,2532,1.9,1.92,1.86,1.86,2532,0.0,1.0
2023-08-28,1.9,1.9,1.9,1.9,226,1.9,1.9,1.9,1.9,226,0.0,1.0
2023-08-29,1.93,1.9634,1.93,1.94,3100,1.93,1.9634,1.93,1.94,3100,0.0,1.0
2023-08-30,1.92,1.97,1.92,1.97,523,1.92,1.97,1.92,1.97,523,0.0,1.0
2023-08-31,1.94,1.95,1.91,1.935,2626,1.94,1.95,1.91,1.935,2626,0.0,1.0
2023-09-01,2.01,2.1,1.95,1.96,10327,2.01,2.1,1.95,1.96,10327,0.0,1.0
2023-09-05,2.0,2.0,1.97,1.9998,946,2.0,2.0,1.97,1.9998,946,0.0,1.0
2023-09-06,2.0,2.095,2.0,2.0001,9050,2.0,2.095,2.0,2.0001,9050,0.0,1.0
2023-09-07,2.0614,2.1,1.9201,1.93,8648,2.0614,2.1,1.9201,1.93,8648,0.0,1.0
2023-09-08,2.05,2.19,1.98,2.15,13730,2.05,2.19,1.98,2.15,13730,0.0,1.0
2023-09-11,2.05,2.05,1.98,2.0362,5037,2.05,2.05,1.98,2.0362,5037,0.0,1.0
2023-09-12,2.19,2.19,2.019,2.019,4860,2.19,2.19,2.019,2.019,4860,0.0,1.0
2023-09-13,2.25,2.28,2.1,2.1,4175,2.25,2.28,2.1,2.1,4175,0.0,1.0
2023-09-14,2.16,2.25,2.16,2.25,9661,2.16,2.25,2.16,2.25,9661,0.0,1.0
2023-09-15,2.26,2.26,2.05,2.24,14564,2.26,2.26,2.05,2.24,14564,0.0,1.0
2023-09-18,2.0527,2.27,2.0501,2.27,2857,2.0527,2.27,2.0501,2.27,2857,0.0,1.0
2023-09-19,2.098,2.12,2.07,2.07,3194,2.098,2.12,2.07,2.07,3194,0.0,1.0
2023-09-20,2.22,2.2317,2.08,2.08,2651,2.22,2.2317,2.08,2.08,2651,0.0,1.0
2023-09-21,2.1615,2.1648,2.1095,2.1648,813,2.1615,2.1648,2.1095,2.1648,813,0.0,1.0
2023-09-22,2.2315,2.25,2.17,2.1818,5018,2.2315,2.25,2.17,2.1818,5018,0.0,1.0
2023-09-25,2.15,2.215,2.15,2.18,2939,2.15,2.215,2.15,2.18,2939,0.0,1.0
2023-09-26,2.12,2.19,2.1,2.18,5428,2.12,2.19,2.1,2.18,5428,0.0,1.0
2023-09-27,2.12,2.29,2.07,2.11,9187,2.12,2.29,2.07,2.11,9187,0.0,1.0
2023-09-28,2.05,2.19,2.0,2.0611,15840,2.05,2.19,2.0,2.0611,15840,0.0,1.0
2023-09-29,2.0,2.05,2.0,2.05,602,2.0,2.05,2.0,2.05,602,0.0,1.0
2023-10-02,2.0,2.05,2.0,2.02,3540,2.0,2.05,2.0,2.02,3540,0.0,1.0
2023-10-03,1.98,1.98,1.98,1.98,751,1.98,1.98,1.98,1.98,751,0.0,1.0
2023-10-04,1.98,1.98,1.98,1.98,720,1.98,1.98,1.98,1.98,720,0.0,1.0
2023-10-05,1.9,1.98,1.9,1.98,2460,1.9,1.98,1.9,1.98,2460,0.0,1.0
2023-10-06,1.9899,1.99,1.9899,1.99,2797,1.9899,1.99,1.9899,1.99,2797,0.0,1.0
2023-10-09,1.905,1.905,1.8882,1.8882,851,1.905,1.905,1.8882,1.8882,851,0.0,1.0
2023-10-10,1.75,2.0,1.73,1.95,21549,1.75,2.0,1.73,1.95,21549,0.0,1.0
2023-10-11,1.87,1.99,1.86,1.87,3463,1.87,1.99,1.86,1.87,3463,0.0,1.0
2023-10-12,1.8908,1.9499,1.8895,1.9236,3288,1.8908,1.9499,1.8895,1.9236,3288,0.0,1.0
2023-10-13,1.95,1.9999,1.7615,1.9999,2837,1.95,1.9999,1.7615,1.9999,2837,0.0,1.0
2023-10-16,1.9,1.9,1.9,1.9,1040,1.9,1.9,1.9,1.9,1040,0.0,1.0
2023-10-17,1.82,1.8973,1.8001,1.81,4094,1.82,1.8973,1.8001,1.81,4094,0.0,1.0
2023-10-18,1.72,1.84,1.59,1.84,18376,1.72,1.84,1.59,1.84,18376,0.0,1.0
2023-10-19,1.72,1.72,1.72,1.72,442,1.72,1.72,1.72,1.72,442,0.0,1.0
2023-10-20,1.6,1.75,1.49,1.72,12633,1.6,1.75,1.49,1.72,12633,0.0,1.0
2023-10-23,1.66,1.72,1.66,1.66,1756,1.66,1.72,1.66,1.66,1756,0.0,1.0
2023-10-24,1.6,1.68,1.6,1.68,1104,1.6,1.68,1.6,1.68,1104,0.0,1.0
2023-10-25,1.53,1.58,1.53,1.58,501,1.53,1.58,1.53,1.58,501,0.0,1.0
2023-10-26,1.5,1.6112,1.5,1.55,3709,1.5,1.6112,1.5,1.55,3709,0.0,1.0
2023-10-27,1.52,1.522,1.52,1.52,2863,1.52,1.522,1.52,1.52,2863,0.0,1.0
2023-10-30,1.5,1.5676,1.5,1.51,2453,1.5,1.5676,1.5,1.51,2453,0.0,1.0
2023-10-31,1.51,1.51,1.5,1.5,1140,1.51,1.51,1.5,1.5,1140,0.0,1.0
2023-11-01,1.58,1.58,1.4865,1.58,1024,1.58,1.58,1.4865,1.58,1024,0.0,1.0
2023-11-02,1.47,1.47,1.47,1.47,883,1.47,1.47,1.47,1.47,883,0.0,1.0
2023-11-03,1.54,1.54,1.47,1.47,1355,1.54,1.54,1.47,1.47,1355,0.0,1.0
2023-11-06,1.55,1.55,1.54,1.54,850,1.55,1.55,1.54,1.54,850,0.0,1.0
2023-11-07,1.58,1.59,1.45,1.45,8106,1.58,1.59,1.45,1.45,8106,0.0,1.0
2023-11-08,1.47,1.5567,1.47,1.52,3075,1.47,1.5567,1.47,1.52,3075,0.0,1.0
2023-11-09,1.2,1.49,1.2,1.47,5829,1.2,1.49,1.2,1.47,5829,0.0,1.0
2023-11-10,1.26,1.3,1.23,1.3,8213,1.26,1.3,1.23,1.3,8213,0.0,1.0
2023-11-13,1.26,1.26,1.2,1.23,2005,1.26,1.26,1.2,1.23,2005,0.0,1.0
2023-11-14,1.26,1.26,1.26,1.26,1115,1.26,1.26,1.26,1.26,1115,0.0,1.0
2023-11-15,1.2192,1.22,1.2192,1.22,1496,1.2192,1.22,1.2192,1.22,1496,0.0,1.0
2023-11-16,1.23,1.2899,1.22,1.22,2718,1.23,1.2899,1.22,1.22,2718,0.0,1.0
2023-11-17,1.2101,1.2101,1.2101,1.2101,9225,1.2101,1.2101,1.2101,1.2101,9225,0.0,1.0
2023-11-20,1.3093,1.4,1.25,1.25,1613,1.3093,1.4,1.25,1.25,1613,0.0,1.0
2023-11-21,1.34,1.34,1.325,1.325,793,1.34,1.34,1.325,1.325,793,0.0,1.0
2023-11-22,1.5301,1.85,1.26,1.26,95113,1.5301,1.85,1.26,1.26,95113,0.0,1.0
2023-11-24,1.68,1.75,1.66,1.66,11199,1.68,1.75,1.66,1.66,11199,0.0,1.0
2023-11-27,1.75,1.83,1.59,1.68,11261,1.75,1.83,1.59,1.68,11261,0.0,1.0
2023-11-28,1.76,1.82,1.686,1.82,17717,1.76,1.82,1.686,1.82,17717,0.0,1.0
2023-11-29,1.71,1.8,1.6946,1.76,17294,1.71,1.8,1.6946,1.76,17294,0.0,1.0
2023-11-30,1.7,1.7251,1.68,1.7251,1854,1.7,1.7251,1.68,1.7251,1854,0.0,1.0
2023-12-01,1.65,1.74,1.65,1.7,8093,1.65,1.74,1.65,1.7,8093,0.0,1.0
2023-12-04,1.75,1.75,1.74,1.75,1487,1.75,1.75,1.74,1.75,1487,0.0,1.0
2023-12-05,1.67,1.7,1.67,1.67,2338,1.67,1.7,1.67,1.67,2338,0.0,1.0
2023-12-06,1.68,1.7,1.6717,1.7,4761,1.68,1.7,1.6717,1.7,4761,0.0,1.0
2023-12-07,1.6594,1.75,1.65,1.68,5490,1.6594,1.75,1.65,1.68,5490,0.0,1.0
2023-12-08,1.67,1.679,1.67,1.679,1442,1.67,1.679,1.67,1.679,1442,0.0,1.0
2023-12-11,1.51,1.66,1.49,1.49,5632,1.51,1.66,1.49,1.49,5632,0.0,1.0
2023-12-12,1.56,1.59,1.52,1.52,4128,1.56,1.59,1.52,1.52,4128,0.0,1.0
2023-12-13,1.46,1.61,1.46,1.51,8812,1.46,1.61,1.46,1.51,8812,0.0,1.0
2023-12-14,1.4709,1.66,1.37,1.66,12115,1.4709,1.66,1.37,1.66,12115,0.0,1.0
2023-12-15,1.42,1.5525,1.42,1.4701,6789,1.42,1.5525,1.42,1.4701,6789,0.0,1.0
2023-12-18,1.58,1.59,1.45,1.4596,8021,1.58,1.59,1.45,1.4596,8021,0.0,1.0
2023-12-19,1.54,1.55,1.49,1.49,9666,1.54,1.55,1.49,1.49,9666,0.0,1.0
2023-12-20,1.46,1.62,1.46,1.62,5763,1.46,1.62,1.46,1.62,5763,0.0,1.0
2023-12-21,1.4501,1.49,1.45,1.49,1383,1.4501,1.49,1.45,1.49,1383,0.0,1.0
2023-12-22,1.48,1.559,1.4559,1.559,3246,1.48,1.559,1.4559,1.559,3246,0.0,1.0
2023-12-26,1.57,1.57,1.48,1.49,7592,1.57,1.57,1.48,1.49,7592,0.0,1.0
2023-12-27,1.65,1.65,1.5001,1.63,14598,1.65,1.65,1.5001,1.63,14598,0.0,1.0
2023-12-28,1.58,1.5915,1.53,1.55,7020,1.58,1.5915,1.53,1.55,7020,0.0,1.0
2023-12-29,1.51,1.57,1.5,1.57,2319,1.51,1.57,1.5,1.57,2319,0.0,1.0
2024-01-02,1.45,1.51,1.45,1.51,6650,1.45,1.51,1.45,1.51,6650,0.0,1.0
2024-01-03,1.48,1.48,1.45,1.45,2628,1.48,1.48,1.45,1.45,2628,0.0,1.0
2024-01-04,1.51,1.51,1.5,1.5,1351,1.51,1.51,1.5,1.5,1351,0.0,1.0
2024-01-05,1.5824,1.5824,1.5101,1.5101,1340,1.5824,1.5824,1.5101,1.5101,1340,0.0,1.0
2024-01-08,1.55,1.57,1.55,1.55,1401,1.55,1.57,1.55,1.55,1401,0.0,1.0
2024-01-09,1.5125,1.56,1.5125,1.53,5307,1.5125,1.56,1.5125,1.53,5307,0.0,1.0
2024-01-10,1.5,1.5,1.5,1.5,1181,1.5,1.5,1.5,1.5,1181,0.0,1.0
2024-01-11,1.5213,1.5319,1.45,1.5,1998,1.5213,1.5319,1.45,1.5,1998,0.0,1.0
2024-01-12,1.4901,1.5999,1.4661,1.4661,4835,1.4901,1.5999,1.4661,1.4661,4835,0.0,1.0
2024-01-16,1.49,1.57,1.49,1.57,1898,1.49,1.57,1.49,1.57,1898,0.0,1.0
2024-01-17,1.52,1.52,1.47,1.5,3312,1.52,1.52,1.47,1.5,3312,0.0,1.0
2024-01-18,1.48,1.49,1.48,1.49,919,1.48,1.49,1.48,1.49,919,0.0,1.0
2024-01-19,1.4701,1.5,1.4701,1.49,1928,1.4701,1.5,1.4701,1.49,1928,0.0,1.0
2024-01-22,1.5,1.5,1.49,1.49,595,1.5,1.5,1.49,1.49,595,0.0,1.0
2024-01-23,1.49,1.5,1.47,1.47,880,1.49,1.5,1.47,1.47,880,0.0,1.0
2024-01-24,1.52,1.52,1.49,1.49,478,1.52,1.52,1.49,1.49,478,0.0,1.0
2024-01-25,1.25,1.45,1.2255,1.45,10564,1.25,1.45,1.2255,1.45,10564,0.0,1.0
2024-01-26,1.3399,1.3399,1.2,1.2,2423,1.3399,1.3399,1.2,1.2,2423,0.0,1.0
2024-01-29,1.4,1.4761,1.38,1.38,1283,1.4,1.4761,1.38,1.38,1283,0.0,1.0
2024-01-30,1.4001,1.46,1.4,1.46,2056,1.4001,1.46,1.4,1.46,2056,0.0,1.0
2024-01-31,1.35,1.3943,1.35,1.385,1218,1.35,1.3943,1.35,1.385,1218,0.0,1.0
2024-02-01,1.3204,1.39,1.3,1.3,5805,1.3204,1.39,1.3,1.3,5805,0.0,1.0
2024-02-02,1.3,1.3199,1.3,1.3198,3204,1.3,1.3199,1.3,1.3198,3204,0.0,1.0
2024-02-05,1.2,1.27,1.2,1.27,2418,1.2,1.27,1.2,1.27,2418,0.0,1.0
2024-02-06,1.21,1.42,1.21,1.42,4305,1.21,1.42,1.21,1.42,4305,0.0,1.0
2024-02-07,1.29,1.359,1.2,1.2,2957,1.29,1.359,1.2,1.2,2957,0.0,1.0
2024-02-08,1.29,1.3,1.21,1.29,3834,1.29,1.3,1.21,1.29,3834,0.0,1.0
2024-02-09,1.4899,1.4899,1.23,1.26,859,1.4899,1.4899,1.23,1.26,859,0.0,1.0
2024-02-12,1.25,1.7899,1.25,1.38,23387,1.25,1.7899,1.25,1.38,23387,0.0,1.0
2024-02-13,1.33,1.46,1.31,1.31,4513,1.33,1.46,1.31,1.31,4513,0.0,1.0
2024-02-14,1.33,1.4001,1.33,1.4,2414,1.33,1.4001,1.33,1.4,2414,0.0,1.0
2024-02-15,1.3,1.4999,1.3,1.43,5650,1.3,1.4999,1.3,1.43,5650,0.0,1.0
2024-02-16,1.2545,1.32,1.2545,1.32,2560,1.2545,1.32,1.2545,1.32,2560,0.0,1.0
2024-02-20,1.29,1.3,1.2555,1.3,1241556,1.29,1.3,1.2555,1.3,1241556,0.0,1.0
2024-02-21,2.29,2.9,1.4601,1.71,12254619,2.29,2.9,1.4601,1.71,12254619,0.0,1.0
2024-02-22,2.33,2.47,1.82,1.94,624523,2.33,2.47,1.82,1.94,624523,0.0,1.0
2024-02-23,2.134,2.4,2.02,2.03,161964,2.134,2.4,2.02,2.03,161964,0.0,1.0
2024-02-26,2.18,2.57,2.05,2.06,145074,2.18,2.57,2.05,2.06,145074,0.0,1.0
2024-02-27,2.01,2.4194,1.95,2.33,58674,2.01,2.4194,1.95,2.33,58674,0.0,1.0
2024-02-28,2.13,2.13,2.01,2.01,32785,2.13,2.13,2.01,2.01,32785,0.0,1.0
2024-02-29,2.05,2.18,1.9101,2.18,36768,2.05,2.18,1.9101,2.18,36768,0.0,1.0
2024-03-01,1.98,2.05,1.8,2.05,29448,1.98,2.05,1.8,2.05,29448,0.0,1.0
2024-03-04,1.83,2.03,1.8123,2.03,26537,1.83,2.03,1.8123,2.03,26537,0.0,1.0
2024-03-05,1.75,1.88,1.6,1.88,18077,1.75,1.88,1.6,1.88,18077,0.0,1.0
2024-03-06,1.63,1.74,1.6,1.7,15083,1.63,1.74,1.6,1.7,15083,0.0,1.0
2024-03-07,1.68,1.7,1.6,1.66,10726,1.68,1.7,1.6,1.66,10726,0.0,1.0
2024-03-08,1.61,1.74,1.6,1.74,8128,1.61,1.74,1.6,1.74,8128,0.0,1.0
2024-03-11,1.71,1.98,1.6,1.65,14267,1.71,1.98,1.6,1.65,14267,0.0,1.0
2024-03-12,1.65,1.72,1.65,1.68,4669,1.65,1.72,1.65,1.68,4669,0.0,1.0
2024-03-13,1.8,1.8932,1.5893,1.68,32745,1.8,1.8932,1.5893,1.68,32745,0.0,1.0
2024-03-14,1.73,1.88,1.69,1.85,29947,1.73,1.88,1.69,1.85,29947,0.0,1.0
2024-03-15,1.63,1.75,1.6,1.69,13133,1.63,1.75,1.6,1.69,13133,0.0,1.0
2024-03-18,1.67,1.7491,1.65,1.74,16635,1.67,1.7491,1.65,1.74,16635,0.0,1.0
2024-03-19,1.67,1.75,1.6201,1.68,21368,1.67,1.75,1.6201,1.68,21368,0.0,1.0
2024-03-20,1.7,1.74,1.65,1.65,5054,1.7,1.74,1.65,1.65,5054,0.0,1.0
2024-03-21,1.64,1.7391,1.64,1.68,7580,1.64,1.7391,1.64,1.68,7580,0.0,1.0
2024-03-22,1.6,1.68,1.56,1.68,4903,1.6,1.68,1.56,1.68,4903,0.0,1.0
2024-03-25,1.565,1.63,1.42,1.6,9138,1.565,1.63,1.42,1.6,9138,0.0,1.0
2024-03-26,1.61,1.63,1.58,1.63,2572,1.61,1.63,1.58,1.63,2572,0.0,1.0
2024-03-27,1.57,1.61,1.5,1.61,9142,1.57,1.61,1.5,1.61,9142,0.0,1.0
2024-03-28,1.59,1.63,1.51,1.5375,4778,1.59,1.63,1.51,1.5375,4778,0.0,1.0
2024-04-01,1.53,1.6,1.52,1.6,4442,1.53,1.6,1.52,1.6,4442,0.0,1.0
2024-04-02,1.56,1.6,1.51,1.56,6084,1.56,1.6,1.51,1.56,6084,0.0,1.0
2024-04-03,1.49,1.57,1.45,1.5,4769,1.49,1.57,1.45,1.5,4769,0.0,1.0
2024-04-04,1.48,1.54,1.45,1.52,6036,1.48,1.54,1.45,1.52,6036,0.0,1.0
2024-04-05,1.46,1.49,1.422,1.49,6133,1.46,1.49,1.422,1.49,6133,0.0,1.0
2024-04-08,1.46,1.515,1.44,1.46,7453,1.46,1.515,1.44,1.46,7453,0.0,1.0
2024-04-09,1.4615,1.4615,1.4615,1.4615,661,1.4615,1.4615,1.4615,1.4615,661,0.0,1.0
2024-04-10,1.6,1.6099,1.47,1.6099,242908,1.6,1.6099,1.47,1.6099,242908,0.0,1.0
2024-04-11,1.5,1.6,1.35,1.6,133129,1.5,1.6,1.35,1.6,133129,0.0,1.0
2024-04-12,1.475,1.54,1.37,1.42,41741,1.475,1.54,1.37,1.42,41741,0.0,1.0
2024-04-15,1.49,1.53,1.41,1.44,8195,1.49,1.53,1.41,1.44,8195,0.0,1.0
2024-04-16,1.41,1.47,1.35,1.41,12197,1.41,1.47,1.35,1.41,12197,0.0,1.0
2024-04-17,1.4,1.41,1.35,1.37,2060,1.4,1.41,1.35,1.37,2060,0.0,1.0
2024-04-18,1.47,1.47,1.36,1.36,3280,1.47,1.47,1.36,1.36,3280,0.0,1.0
2024-04-19,1.4,1.47,1.3701,1.44,4563,1.4,1.47,1.3701,1.44,4563,0.0,1.0
2024-04-22,1.4,1.4422,1.4,1.4,1268,1.4,1.4422,1.4,1.4,1268,0.0,1.0
2024-04-23,1.43,1.7,1.2,1.38,53136,1.43,1.7,1.2,1.38,53136,0.0,1.0
2024-04-24,1.5149,1.55,1.45,1.45,6894,1.5149,1.55,1.45,1.45,6894,0.0,1.0
2024-04-25,1.5001,1.521,1.43,1.4784,2796,1.5001,1.521,1.43,1.4784,2796,0.0,1.0
2024-04-26,1.5,1.505,1.49,1.49,2224,1.5,1.505,1.49,1.49,2224,0.0,1.0
2024-04-29,1.51,1.5821,1.51,1.5821,2149,1.51,1.5821,1.51,1.5821,2149,0.0,1.0
2024-04-30,1.5509,1.6,1.51,1.58,6625,1.5509,1.6,1.51,1.58,6625,0.0,1.0
2024-05-01,1.6,1.6,1.5001,1.5953,8588,1.6,1.6,1.5001,1.5953,8588,0.0,1.0
2024-05-02,1.58,1.6,1.5222,1.55,3731,1.58,1.6,1.5222,1.55,3731,0.0,1.0
2024-05-03,1.59,1.6,1.5582,1.57,7237,1.59,1.6,1.5582,1.57,7237,0.0,1.0
2024-05-06,1.56,1.6,1.5405,1.59,2857,1.56,1.6,1.5405,1.59,2857,0.0,1.0
2024-05-07,1.6,1.61,1.5801,1.59,4502,1.6,1.61,1.5801,1.59,4502,0.0,1.0
2024-05-08,1.6071,1.6767,1.6071,1.6767,899,1.6071,1.6767,1.6071,1.6767,899,0.0,1.0
2024-05-09,1.6153,1.7139,1.59,1.59,1648,1.6153,1.7139,1.59,1.59,1648,0.0,1.0
2024-05-10,1.67,1.7,1.6589,1.6993,4835,1.67,1.7,1.6589,1.6993,4835,0.0,1.0
2024-05-13,1.65,1.65,1.65,1.65,1230,1.65,1.65,1.65,1.65,1230,0.0,1.0
2024-05-14,2.005,2.04,1.5963,1.6039,51735,2.005,2.04,1.5963,1.6039,51735,0.0,1.0
2024-05-15,1.9299,2.45,1.78,2.04,222399,1.9299,2.45,1.78,2.04,222399,0.0,1.0
2024-05-16,1.72,1.9084,1.7,1.82,14908,1.72,1.9084,1.7,1.82,14908,0.0,1.0
2024-05-17,1.8,1.8784,1.65,1.65,11381,1.8,1.8784,1.65,1.65,11381,0.0,1.0
2024-05-20,1.82,1.85,1.82,1.83,9019,1.82,1.85,1.82,1.83,9019,0.0,1.0
2024-05-21,1.72,1.9,1.72,1.828,20899,1.72,1.9,1.72,1.828,20899,0.0,1.0
2024-05-22,1.82,1.8749,1.73,1.732,2333,1.82,1.8749,1.73,1.732,2333,0.0,1.0
2024-05-23,1.79,1.83,1.75,1.75,4968,1.79,1.83,1.75,1.75,4968,0.0,1.0
2024-05-24,1.78,1.8,1.7612,1.785,7078,1.78,1.8,1.7612,1.785,7078,0.0,1.0
2024-05-28,1.76,1.8,1.75,1.8,4238,1.76,1.8,1.75,1.8,4238,0.0,1.0
2024-05-29,1.67,1.74,1.67,1.72,3394,1.67,1.74,1.67,1.72,3394,0.0,1.0
2024-05-30,1.68,1.7188,1.61,1.65,1646,1.68,1.7188,1.61,1.65,1646,0.0,1.0
2024-05-31,1.65,1.6898,1.6,1.61,2111,1.65,1.6898,1.6,1.61,2111,0.0,1.0
2024-06-03,1.65,1.68,1.61,1.68,3968,1.65,1.68,1.61,1.68,3968,0.0,1.0
2024-06-04,1.66,1.78,1.64,1.77,8285,1.66,1.78,1.64,1.77,8285,0.0,1.0
2024-06-05,1.7256,1.7256,1.68,1.68,3141,1.7256,1.7256,1.68,1.68,3141,0.0,1.0
2024-06-06,1.69,1.6967,1.66,1.67,2271,1.69,1.6967,1.66,1.67,2271,0.0,1.0
2024-06-07,1.685,1.69,1.68,1.69,2677,1.685,1.69,1.68,1.69,2677,0.0,1.0
2024-06-10,1.71,1.95,1.5998,1.5998,26466,1.71,1.95,1.5998,1.5998,26466,0.0,1.0
2024-06-11,1.7,1.93,1.67,1.68,11957,1.7,1.93,1.67,1.68,11957,0.0,1.0
2024-06-12,1.75,1.79,1.75,1.79,1695,1.75,1.79,1.75,1.79,1695,0.0,1.0
2024-06-13,1.74,1.74,1.7,1.7,694,1.74,1.74,1.7,1.7,694,0.0,1.0
2024-06-14,1.7498,1.7498,1.7498,1.7498,958,1.7498,1.7498,1.7498,1.7498,958,0.0,1.0
2024-06-17,1.75,1.77,1.75,1.75,951,1.75,1.77,1.75,1.75,951,0.0,1.0
2024-06-18,1.77,1.77,1.545,1.75,18770,1.77,1.77,1.545,1.75,18770,0.0,1.0
2024-06-20,1.59,1.792,1.5,1.54,24955,1.59,1.792,1.5,1.54,24955,0.0,1.0
2024-06-21,1.58,1.59,1.4261,1.56,23667,1.58,1.59,1.4261,1.56,23667,0.0,1.0
2024-06-24,1.22,1.57,1.22,1.57,28251,1.22,1.57,1.22,1.57,28251,0.0,1.0
2024-06-25,1.26,1.32,1.25,1.32,33025,1.26,1.32,1.25,1.32,33025,0.0,1.0
2024-06-26,1.31,1.321,1.2667,1.32,6242,1.31,1.321,1.2667,1.32,6242,0.0,1.0
2024-06-27,1.4174,1.55,1.27,1.3,60318,1.4174,1.55,1.27,1.3,60318,0.0,1.0
2024-06-28,1.389,1.45,1.36,1.45,15763,1.389,1.45,1.36,1.45,15763,0.0,1.0
2024-07-01,1.39,1.45,1.3616,1.45,4798,1.39,1.45,1.3616,1.45,4798,0.0,1.0
2024-07-02,1.36,1.4,1.36,1.3901,7109,1.36,1.4,1.36,1.3901,7109,0.0,1.0
2024-07-03,1.3286,1.36,1.3045,1.36,2290,1.3286,1.36,1.3045,1.36,2290,0.0,1.0
2024-07-05,1.37,1.37,1.3,1.3,3899,1.37,1.37,1.3,1.3,3899,0.0,1.0
2024-07-08,1.3,1.34,1.3,1.32,6726,1.3,1.34,1.3,1.32,6726,0.0,1.0
2024-07-09,1.38,1.525,1.32,1.32,7875,1.38,1.525,1.32,1.32,7875,0.0,1.0
2024-07-10,1.345,1.43,1.3317,1.3317,1647,1.345,1.43,1.3317,1.3317,1647,0.0,1.0
2024-07-11,1.36,1.4585,1.33,1.33,10773,1.36,1.4585,1.33,1.33,10773,0.0,1.0
2024-07-12,1.35,1.41,1.35,1.4,3626,1.35,1.41,1.35,1.4,3626,0.0,1.0
2024-07-15,1.36,1.4491,1.36,1.39,5630,1.36,1.4491,1.36,1.39,5630,0.0,1.0
2024-07-16,1.3605,1.449,1.3605,1.449,3264,1.3605,1.449,1.3605,1.449,3264,0.0,1.0
2024-07-17,1.45,1.45,1.3813,1.426,6952,1.45,1.45,1.3813,1.426,6952,0.0,1.0
2024-07-18,1.4,1.43,1.4,1.415,2243,1.4,1.43,1.4,1.415,2243,0.0,1.0
2024-07-19,1.36,1.4,1.36,1.4,927,1.36,1.4,1.36,1.4,927,0.0,1.0
2024-07-22,1.39,1.41,1.3756,1.3756,2976,1.39,1.41,1.3756,1.3756,2976,0.0,1.0
2024-07-23,1.44,1.44,1.4068,1.44,2693,1.44,1.44,1.4068,1.44,2693,0.0,1.0
2024-07-24,1.5,1.5,1.45,1.48,2914,1.5,1.5,1.45,1.48,2914,0.0,1.0
2024-07-25,1.43,1.66,1.43,1.48,7242,1.43,1.66,1.43,1.48,7242,0.0,1.0
2024-07-26,1.42,1.42,1.3001,1.3001,1819,1.42,1.42,1.3001,1.3001,1819,0.0,1.0
2024-07-29,1.35,1.4,1.35,1.35,1811,1.35,1.4,1.35,1.35,1811,0.0,1.0
2024-07-30,1.4106,1.4106,1.3653,1.3653,818,1.4106,1.4106,1.3653,1.3653,818,0.0,1.0
2024-07-31,1.32,1.355,1.32,1.35,4975,1.32,1.355,1.32,1.35,4975,0.0,1.0
2024-08-01,1.3505,1.3505,1.31,1.31,745,1.3505,1.3505,1.31,1.31,745,0.0,1.0
2024-08-02,1.36,1.37,1.34,1.35,3029,1.36,1.37,1.34,1.35,3029,0.0,1.0
2024-08-05,1.21,1.44,1.21,1.35,16212,1.21,1.44,1.21,1.35,16212,0.0,1.0
2024-08-06,1.352,1.51,1.26,1.36,8432,1.352,1.51,1.26,1.36,8432,0.0,1.0
2024-08-07,1.26,1.4399,1.2,1.2,7305,1.26,1.4399,1.2,1.2,7305,0.0,1.0
2024-08-08,1.26,1.3227,1.26,1.26,4594,1.26,1.3227,1.26,1.26,4594,0.0,1.0
2024-08-09,1.26,1.26,1.26,1.26,533,1.26,1.26,1.26,1.26,533,0.0,1.0
2024-08-12,1.36,1.4401,1.26,1.26,15697,1.36,1.4401,1.26,1.26,15697,0.0,1.0
2024-08-13,1.3401,1.4451,1.26,1.26,10297,1.3401,1.4451,1.26,1.26,10297,0.0,1.0
2024-08-14,1.4,1.45,1.4,1.41,2552,1.4,1.45,1.4,1.41,2552,0.0,1.0
2024-08-15,1.4355,1.4355,1.38,1.39,5978,1.4355,1.4355,1.38,1.39,5978,0.0,1.0
2024-08-16,1.42,1.51,1.385,1.4,9865,1.42,1.51,1.385,1.4,9865,0.0,1.0
2024-08-19,1.4842,1.52,1.4,1.52,10298,1.4842,1.52,1.4,1.52,10298,0.0,1.0
2024-08-20,1.5,1.5,1.41,1.4999,1746,1.5,1.5,1.41,1.4999,1746,0.0,1.0
2024-08-21,1.51,1.51,1.5,1.5099,2708,1.51,1.51,1.5,1.5099,2708,0.0,1.0
2024-08-22,1.5,1.5691,1.4733,1.4733,6194,1.5,1.5691,1.4733,1.4733,6194,0.0,1.0
2024-08-23,1.5068,1.53,1.46,1.46,4902,1.5068,1.53,1.46,1.46,4902,0.0,1.0
2024-08-26,1.51,1.56,1.46,1.49,5200,1.51,1.56,1.46,1.49,5200,0.0,1.0
2024-08-27,1.45,1.53,1.45,1.46,4821,1.45,1.53,1.45,1.46,4821,0.0,1.0
2024-08-28,1.52,1.5799,1.49,1.49,2505,1.52,1.5799,1.49,1.49,2505,0.0,1.0
2024-08-29,1.5,1.59,1.5,1.5,2245,1.5,1.59,1.5,1.5,2245,0.0,1.0
2024-08-30,1.4809,1.51,1.4809,1.51,3024,1.4809,1.51,1.4809,1.51,3024,0.0,1.0
2024-09-03,1.45,1.468,1.41,1.42,2329,1.45,1.468,1.41,1.42,2329,0.0,1.0
2024-09-04,1.49,1.49,1.41,1.41,2960,1.49,1.49,1.41,1.41,2960,0.0,1.0
2024-09-05,1.4849,1.5,1.41,1.45,5077,1.4849,1.5,1.41,1.45,5077,0.0,1.0
2024-09-06,1.44,1.44,1.44,1.44,438,1.44,1.44,1.44,1.44,438,0.0,1.0
2024-09-09,1.495,1.53,1.495,1.53,1170,1.495,1.53,1.495,1.53,1170,0.0,1.0
2024-09-10,1.425,1.46,1.36,1.46,3072,1.425,1.46,1.36,1.46,3072,0.0,1.0
2024-09-11,1.36,1.4557,1.36,1.3792,10044,1.36,1.4557,1.36,1.3792,10044,0.0,1.0
2024-09-12,1.3598,1.36,1.33,1.35,2514,1.3598,1.36,1.33,1.35,2514,0.0,1.0
2024-09-13,1.245,1.4561,1.23,1.4561,7702,1.245,1.4561,1.23,1.4561,7702,0.0,1.0
2024-09-16,1.4284,1.4738,1.24,1.24,3411,1.4284,1.4738,1.24,1.24,3411,0.0,1.0
2024-09-17,1.25,1.4423,1.25,1.435,11541,1.25,1.4423,1.25,1.435,11541,0.0,1.0
2024-09-18,1.25,1.39,1.25,1.375,11279,1.25,1.39,1.25,1.375,11279,0.0,1.0
2024-09-19,1.21,1.26,1.2,1.25,31642,1.21,1.26,1.2,1.25,31642,0.0,1.0
2024-09-20,1.27,1.27,1.22,1.24,10698,1.27,1.27,1.22,1.24,10698,0.0,1.0
2024-09-23,1.25,1.28,1.25,1.28,1534,1.25,1.28,1.25,1.28,1534,0.0,1.0
2024-09-24,1.25,1.25,1.25,1.25,1938,1.25,1.25,1.25,1.25,1938,0.0,1.0
2024-09-25,1.21,1.25,1.21,1.25,2212,1.21,1.25,1.21,1.25,2212,0.0,1.0
2024-09-26,1.2,1.21,1.19,1.21,4769,1.2,1.21,1.19,1.21,4769,0.0,1.0
2024-09-27,1.15,1.27,1.1429,1.2,11995,1.15,1.27,1.1429,1.2,11995,0.0,1.0
2024-09-30,1.19,1.21,1.15,1.16,4744,1.19,1.21,1.15,1.16,4744,0.0,1.0
2024-10-01,1.18,1.24,1.16,1.2072,3641,1.18,1.24,1.16,1.2072,3641,0.0,1.0
2024-10-02,1.19,1.19,1.19,1.19,1318,1.19,1.19,1.19,1.19,1318,0.0,1.0
2024-10-03,1.21,1.28,1.21,1.25,4333,1.21,1.28,1.21,1.25,4333,0.0,1.0
2024-10-04,1.2213,1.23,1.2213,1.23,1881,1.2213,1.23,1.2213,1.23,1881,0.0,1.0
2024-10-07,1.27,1.3398,1.267,1.29,9523,1.27,1.3398,1.267,1.29,9523,0.0,1.0
2024-10-08,1.26,1.28,1.23,1.24,8570,1.26,1.28,1.23,1.24,8570,0.0,1.0
2024-10-09,1.36,1.39,1.24,1.24,17521,1.36,1.39,1.24,1.24,17521,0.0,1.0
2024-10-10,1.39,1.39,1.27,1.3,16688,1.39,1.39,1.27,1.3,16688,0.0,1.0
2024-10-11,1.25,1.36,1.25,1.36,5382,1.25,1.36,1.25,1.36,5382,0.0,1.0
2024-10-14,1.25,1.3,1.25,1.28,1382,1.25,1.3,1.25,1.28,1382,0.0,1.0
2024-10-15,1.25,1.25,1.24,1.244,2853,1.25,1.25,1.24,1.244,2853,0.0,1.0
2024-10-16,1.32,1.36,1.2053,1.2053,15282,1.32,1.36,1.2053,1.2053,15282,0.0,1.0
2024-10-17,1.35,1.35,1.33,1.33,1136,1.35,1.35,1.33,1.33,1136,0.0,1.0
2024-10-18,1.3,1.38,1.29,1.38,3831,1.3,1.38,1.29,1.38,3831,0.0,1.0
2024-10-21,1.32,1.32,1.28,1.2802,5712,1.32,1.32,1.28,1.2802,5712,0.0,1.0
2024-10-22,1.28,1.315,1.26,1.31,23461,1.28,1.315,1.26,1.31,23461,0.0,1.0
2024-10-23,1.39,1.39,1.28,1.3,7490,1.39,1.39,1.28,1.3,7490,0.0,1.0
2024-10-24,1.31,1.36,1.28,1.36,3411,1.31,1.36,1.28,1.36,3411,0.0,1.0
2024-10-25,1.225,1.3,1.21,1.3,6751,1.225,1.3,1.21,1.3,6751,0.0,1.0
2024-10-28,1.24,1.25,1.23,1.23,6024,1.24,1.25,1.23,1.23,6024,0.0,1.0
2024-10-29,1.4,1.41,1.24,1.24,9778,1.4,1.41,1.24,1.24,9778,0.0,1.0
2024-10-30,1.32,1.35,1.32,1.35,1469,1.32,1.35,1.32,1.35,1469,0.0,1.0
2024-10-31,1.32,1.38,1.32,1.3618,802,1.32,1.38,1.32,1.3618,802,0.0,1.0
2024-11-01,1.26,1.34,1.26,1.34,1167,1.26,1.34,1.26,1.34,1167,0.0,1.0
2024-11-04,1.289,1.289,1.27,1.27,1575,1.289,1.289,1.27,1.27,1575,0.0,1.0
2024-11-05,1.26,1.28,1.26,1.26,823,1.26,1.28,1.26,1.26,823,0.0,1.0
2024-11-06,1.289945,1.33,1.2719,1.2719,933,1.289945,1.33,1.2719,1.2719,933,0.0,1.0
2024-11-07,1.22,1.3,1.2178,1.27,2271,1.22,1.3,1.2178,1.27,2271,0.0,1.0
2024-11-08,1.2201,1.2201,1.2201,1.2201,723,1.2201,1.2201,1.2201,1.2201,723,0.0,1.0
2024-11-11,1.275,1.34,1.2,1.27,6576,1.275,1.34,1.2,1.27,6576,0.0,1.0
2024-11-12,1.3,1.3899,1.3,1.3,2914,1.3,1.3899,1.3,1.3,2914,0.0,1.0
2024-11-13,1.27,1.8,1.2501,1.4,189743,1.27,1.8,1.2501,1.4,189743,0.0,1.0
2024-11-14,1.51,1.55,1.41,1.5,61920,1.51,1.55,1.41,1.5,61920,0.0,1.0
2024-11-15,1.4499,1.6483,1.32,1.51,17062,1.4499,1.6483,1.32,1.51,17062,0.0,1.0
2024-11-18,1.3101,1.43,1.259497,1.41,12817,1.3101,1.43,1.259497,1.41,12817,0.0,1.0
2024-11-19,1.32,1.38,1.29,1.29,4779,1.32,1.38,1.29,1.29,4779,0.0,1.0
2024-11-20,1.3,1.345,1.29,1.29,2539,1.3,1.345,1.29,1.29,2539,0.0,1.0
2024-11-21,1.275,1.2925,1.2,1.284,6874,1.275,1.2925,1.2,1.284,6874,0.0,1.0
2024-11-22,1.25,1.29,1.25,1.27,4347,1.25,1.29,1.25,1.27,4347,0.0,1.0
2024-11-25,1.28,1.35,1.28,1.35,5261,1.28,1.35,1.28,1.35,5261,0.0,1.0
2024-11-26,1.3901,1.47,1.32,1.35,18088,1.3901,1.47,1.32,1.35,18088,0.0,1.0
2024-11-27,1.4499,1.45,1.395,1.45,2788,1.4499,1.45,1.395,1.45,2788,0.0,1.0
2024-11-29,1.49,1.61,1.4,1.61,5618,1.49,1.61,1.4,1.61,5618,0.0,1.0
2024-12-02,1.41,1.5,1.36,1.5,6855,1.41,1.5,1.36,1.5,6855,0.0,1.0
2024-12-03,1.4631,1.48,1.425,1.47,4846,1.4631,1.48,1.425,1.47,4846,0.0,1.0
2024-12-04,1.42,1.49,1.3601,1.49,4495,1.42,1.49,1.3601,1.49,4495,0.0,1.0
2024-12-05,1.43,1.4672,1.37,1.38,2412,1.43,1.4672,1.37,1.38,2412,0.0,1.0
2024-12-06,1.3801,1.4754,1.3601,1.43,2525,1.3801,1.4754,1.3601,1.43,2525,0.0,1.0
2024-12-09,1.42,1.55,1.36,1.36,3002,1.42,1.55,1.36,1.36,3002,0.0,1.0
2024-12-10,1.4,1.5339,1.32,1.3893,1900,1.4,1.5339,1.32,1.3893,1900,0.0,1.0
2024-12-11,1.46,1.46,1.3893,1.45,4689,1.46,1.46,1.3893,1.45,4689,0.0,1.0
2024-12-12,1.405,1.5,1.405,1.5,5209,1.405,1.5,1.405,1.5,5209,0.0,1.0
2024-12-13,1.37,1.46,1.26,1.4467,14822,1.37,1.46,1.26,1.4467,14822,0.0,1.0
2024-12-16,1.32,1.38,1.31,1.38,1991,1.32,1.38,1.31,1.38,1991,0.0,1.0
2024-12-17,1.31,1.45,1.26,1.32,3139,1.31,1.45,1.26,1.32,3139,0.0,1.0
2024-12-18,1.26,1.42,1.26,1.29,8615,1.26,1.42,1.26,1.29,8615,0.0,1.0
2024-12-19,1.23,1.27,1.23,1.27,6030,1.23,1.27,1.23,1.27,6030,0.0,1.0
2024-12-20,1.26,1.26,1.23,1.23,3421,1.26,1.26,1.23,1.23,3421,0.0,1.0
2024-12-23,1.23,1.26,1.22,1.26,4305,1.23,1.26,1.22,1.26,4305,0.0,1.0
2024-12-24,1.24,1.25,1.225,1.23,3069,1.24,1.25,1.225,1.23,3069,0.0,1.0
2024-12-26,1.235,1.25,1.2225,1.231,6608,1.235,1.25,1.2225,1.231,6608,0.0,1.0
2024-12-27,1.25,1.26,1.21,1.26,9872,1.25,1.26,1.21,1.26,9872,0.0,1.0
2024-12-30,1.2101,1.24,1.19,1.24,8488,1.2101,1.24,1.19,1.24,8488,0.0,1.0
2024-12-31,1.19,1.2251,1.19,1.21,10962,1.19,1.2251,1.19,1.21,10962,0.0,1.0
2025-01-02,1.22,1.22,1.2,1.2,3144,1.22,1.22,1.2,1.2,3144,0.0,1.0
2025-01-03,1.28,1.33,1.22,1.22,31680,1.28,1.33,1.22,1.22,31680,0.0,1.0
2025-01-06,1.3,1.33,1.28,1.28,14154,1.3,1.33,1.28,1.28,14154,0.0,1.0
2025-01-07,1.3003,1.33,1.3,1.32,2992,1.3003,1.33,1.3,1.32,2992,0.0,1.0
2025-01-08,1.33,1.33,1.27,1.31,6176,1.33,1.33,1.27,1.31,6176,0.0,1.0
2025-01-10,1.33,1.33,1.3,1.31,6763,1.33,1.33,1.3,1.31,6763,0.0,1.0
2025-01-13,1.35,1.35,1.2945,1.33,8001,1.35,1.35,1.2945,1.33,8001,0.0,1.0
2025-01-14,1.35,1.37,1.3301,1.34,3575,1.35,1.37,1.3301,1.34,3575,0.0,1.0
2025-01-15,1.3,1.34,1.2973,1.34,6124,1.3,1.34,1.2973,1.34,6124,0.0,1.0
2025-01-16,1.32,1.32,1.27,1.27,6680,1.32,1.32,1.27,1.27,6680,0.0,1.0
2025-01-17,1.31,1.31,1.29,1.29,1249,1.31,1.31,1.29,1.29,1249,0.0,1.0
2025-01-21,1.4,1.4,1.3,1.3,10091,1.4,1.4,1.3,1.3,10091,0.0,1.0
2025-01-22,1.4,1.435,1.3583,1.4,7635,1.4,1.435,1.3583,1.4,7635,0.0,1.0
2025-01-23,1.47,1.47,1.39,1.39,14727,1.47,1.47,1.39,1.39,14727,0.0,1.0
2025-01-24,1.41,1.48,1.38,1.48,10013,1.41,1.48,1.38,1.48,10013,0.0,1.0
2025-01-27,1.39,1.434,1.32,1.37,11860,1.39,1.434,1.32,1.37,11860,0.0,1.0
2025-01-28,1.37,1.39,1.2594,1.39,6351,1.37,1.39,1.2594,1.39,6351,0.0,1.0
2025-01-29,1.3,1.3275,1.25,1.32,7091,1.3,1.3275,1.25,1.32,7091,0.0,1.0
2025-01-30,1.43,1.45,1.28,1.28,6414,1.43,1.45,1.28,1.28,6414,0.0,1.0
2025-01-31,1.31,1.44,1.3,1.44,6602,1.31,1.44,1.3,1.44,6602,0.0,1.0
2025-02-03,1.26,1.29,1.19,1.26,7112,1.26,1.29,1.19,1.26,7112,0.0,1.0
2025-02-04,1.27,1.27,1.21,1.21,7136,1.27,1.27,1.21,1.21,7136,0.0,1.0
2025-02-05,1.3,1.45,1.27,1.27,42678,1.3,1.45,1.27,1.27,42678,0.0,1.0
2025-02-06,1.247,1.32,1.22,1.32,23635,1.247,1.32,1.22,1.32,23635,0.0,1.0
2025-02-07,1.25,1.25,1.25,1.25,3237,1.25,1.25,1.25,1.25,3237,0.0,1.0
2025-02-10,1.22,1.25,1.22,1.25,3624,1.22,1.25,1.22,1.25,3624,0.0,1.0
2025-02-11,1.2496,1.256,1.23,1.256,2326,1.2496,1.256,1.23,1.256,2326,0.0,1.0
2025-02-12,1.22,1.25,1.2,1.2,2812,1.22,1.25,1.2,1.2,2812,0.0,1.0
2025-02-13,1.21,1.2375,1.19,1.2,4590,1.21,1.2375,1.19,1.2,4590,0.0,1.0
2025-02-14,1.29,1.33,1.21,1.21,44371,1.29,1.33,1.21,1.21,44371,0.0,1.0
2025-02-18,2.72,2.89,1.67,1.95,71802493,2.72,2.89,1.67,1.95,71802493,0.0,1.0
2025-02-19,2.61,2.83,2.1,2.45,3498759,2.61,2.83,2.1,2.45,3498759,0.0,1.0
2025-02-20,2.36,2.95,2.36,2.9,950593,2.36,2.95,2.36,2.9,950593,0.0,1.0
2025-02-21,2.0,2.2686,1.98,2.22,279504,2.0,2.2686,1.98,2.22,279504,0.0,1.0
2025-02-24,1.81,1.99,1.81,1.99,115822,1.81,1.99,1.81,1.99,115822,0.0,1.0
2025-02-25,1.98,2.4045,1.84,1.93,265988,1.98,2.4045,1.84,1.93,265988,0.0,1.0
2025-02-26,2.24,2.25,1.97,1.98,80697,2.24,2.25,1.97,1.98,80697,0.0,1.0
2025-02-27,2.09,2.28,2.07,2.28,46640,2.09,2.28,2.07,2.28,46640,0.0,1.0
2025-02-28,2.19,2.23,2.05,2.07,38896,2.19,2.23,2.05,2.07,38896,0.0,1.0
2025-03-03,2.41,2.57,2.1,2.22,92691,2.41,2.57,2.1,2.22,92691,0.0,1.0
2025-03-04,2.44,2.49,2.27,2.27,66031,2.44,2.49,2.27,2.27,66031,0.0,1.0
2025-03-05,2.74,2.87,2.4401,2.54,128584,2.74,2.87,2.4401,2.54,128584,0.0,1.0
2025-03-06,2.6,2.69,2.54,2.69,32987,2.6,2.69,2.54,2.69,32987,0.0,1.0
2025-03-07,2.57,2.63,2.45,2.58,34459,2.57,2.63,2.45,2.58,34459,0.0,1.0
2025-03-10,2.16,2.61,2.16,2.46,22572,2.16,2.61,2.16,2.46,22572,0.0,1.0
2025-03-11,2.15,2.3603,2.04,2.13,15384,2.15,2.3603,2.04,2.13,15384,0.0,1.0
2025-03-12,2.25,2.3713,2.197,2.3,15701,2.25,2.3713,2.197,2.3,15701,0.0,1.0
2025-03-13,2.22,2.35,2.1,2.26,37203,2.22,2.35,2.1,2.26,37203,0.0,1.0
2025-03-14,2.11,2.29,2.0877,2.24,18029,2.11,2.29,2.0877,2.24,18029,0.0,1.0
2025-03-17,2.2,2.2244,2.1,2.1,13413,2.2,2.2244,2.1,2.1,13413,0.0,1.0
2025-03-18,2.19,2.23,2.13,2.23,9740,2.19,2.23,2.13,2.23,9740,0.0,1.0
2025-03-19,2.09,2.2,2.05,2.2,30715,2.09,2.2,2.05,2.2,30715,0.0,1.0
2025-03-20,2.06,2.1382,2.0,2.12,18620,2.06,2.1382,2.0,2.12,18620,0.0,1.0
2025-03-21,2.01,2.12,1.96,2.12,18687,2.01,2.12,1.96,2.12,18687,0.0,1.0
2025-03-24,2.0196,2.04,1.9015,2.04,18750,2.0196,2.04,1.9015,2.04,18750,0.0,1.0
2025-03-25,2.0,2.1396,1.95,2.03,15737,2.0,2.1396,1.95,2.03,15737,0.0,1.0
2025-03-26,1.93,2.12,1.91,2.12,16525,1.93,2.12,1.91,2.12,16525,0.0,1.0
2025-03-27,1.92,1.96,1.8647,1.94,8637,1.92,1.96,1.8647,1.94,8637,0.0,1.0
2025-03-28,1.85,1.92,1.81,1.86,6182,1.85,1.92,1.81,1.86,6182,0.0,1.0
2025-03-31,1.84,1.85,1.74,1.85,6338,1.84,1.85,1.74,1.85,6338,0.0,1.0
2025-04-01,1.81,1.86,1.7755,1.86,4283,1.81,1.86,1.7755,1.86,4283,0.0,1.0
2025-04-02,1.81,1.83,1.8,1.83,3513,1.81,1.83,1.8,1.83,3513,0.0,1.0
2025-04-03,1.72,1.81,1.71,1.81,6790,1.72,1.81,1.71,1.81,6790,0.0,1.0
2025-04-04,1.675,1.74,1.6221,1.65,6225,1.675,1.74,1.6221,1.65,6225,0.0,1.0
2025-04-07,1.68,1.7201,1.58,1.58,13415,1.68,1.7201,1.58,1.58,13415,0.0,1.0
2025-04-08,1.66,1.7,1.6,1.7,2624,1.66,1.7,1.6,1.7,2624,0.0,1.0
2025-04-09,1.67,1.67,1.63,1.67,3011,1.67,1.67,1.63,1.67,3011,0.0,1.0
2025-04-10,1.69,1.69,1.62,1.65,2774,1.69,1.69,1.62,1.65,2774,0.0,1.0
2025-04-11,1.64,1.7,1.63,1.69,1345,1.64,1.7,1.63,1.69,1345,0.0,1.0
2025-04-14,1.7,1.71,1.68,1.69,2234,1.7,1.71,1.68,1.69,2234,0.0,1.0
2025-04-15,1.7,1.85,1.69,1.85,3812,1.7,1.85,1.69,1.85,3812,0.0,1.0
2025-04-16,1.71,1.79,1.71,1.73,4402,1.71,1.79,1.71,1.73,4402,0.0,1.0
2025-04-17,1.8,1.8,1.7,1.7,2779,1.8,1.8,1.7,1.7,2779,0.0,1.0
2025-04-21,1.83,1.83,1.77,1.77,4019,1.83,1.83,1.77,1.77,4019,0.0,1.0
2025-04-22,1.71,1.84,1.7006,1.8,5178,1.71,1.84,1.7006,1.8,5178,0.0,1.0
2025-04-23,1.71,1.8,1.7,1.7,4006,1.71,1.8,1.7,1.7,4006,0.0,1.0
2025-04-24,1.85,1.86,1.7147,1.72,5815,1.85,1.86,1.7147,1.72,5815,0.0,1.0
2025-04-25,1.76,1.82,1.7218,1.79,2952,1.76,1.82,1.7218,1.79,2952,0.0,1.0
2025-04-28,1.76,1.811,1.7201,1.75,4050,1.76,1.811,1.7201,1.75,4050,0.0,1.0
2025-04-29,1.795,1.795,1.79,1.79,2389,1.795,1.795,1.79,1.79,2389,0.0,1.0
2025-04-30,1.7,1.7599,1.67,1.75,5886,1.7,1.7599,1.67,1.75,5886,0.0,1.0
2025-05-01,1.69,1.8,1.69,1.78,1844,1.69,1.8,1.69,1.78,1844,0.0,1.0
2025-05-02,1.74,1.775,1.74,1.74,1478,1.74,1.775,1.74,1.74,1478,0.0,1.0
2025-05-05,1.7,1.78,1.7,1.71,1858,1.7,1.78,1.7,1.71,1858,0.0,1.0
2025-05-06,1.6915,1.71,1.606,1.67,3956,1.6915,1.71,1.606,1.67,3956,0.0,1.0
2025-05-07,1.66,1.66,1.59,1.635,4143,1.66,1.66,1.59,1.635,4143,0.0,1.0
2025-05-08,1.69,1.76,1.6617,1.73,7479,1.69,1.76,1.6617,1.73,7479,0.0,1.0
2025-05-09,1.6219,1.69,1.43,1.59,8215,1.6219,1.69,1.43,1.59,8215,0.0,1.0
2025-05-12,1.73,1.8592,1.49,1.65,18555,1.73,1.8592,1.49,1.65,18555,0.0,1.0
2025-05-13,1.7199,1.858,1.6601,1.858,2955,1.7199,1.858,1.6601,1.858,2955,0.0,1.0
2025-05-14,1.7346,1.86,1.66,1.67,4600,1.7346,1.86,1.66,1.67,4600,0.0,1.0
2025-05-15,1.5238,1.85,1.51,1.64,19615,1.5238,1.85,1.51,1.64,19615,0.0,1.0
2025-05-16,1.76,1.83,1.65,1.65,5620,1.76,1.83,1.65,1.65,5620,0.0,1.0
2025-05-19,1.65,1.81,1.65,1.76,4624,1.65,1.81,1.65,1.76,4624,0.0,1.0
2025-05-20,1.82,1.85,1.82,1.82,19561,1.82,1.85,1.82,1.82,19561,0.0,1.0
2025-05-21,1.9824,2.0285,1.85,1.86,19584,1.9824,2.0285,1.85,1.86,19584,0.0,1.0
2025-05-22,2.0406,2.1631,1.96,1.96,20114,2.0406,2.1631,1.96,1.96,20114,0.0,1.0
2025-05-23,2.03,2.19,1.8223,2.19,13996,2.03,2.19,1.8223,2.19,13996,0.0,1.0
2025-05-27,1.98,2.05,1.975,2.048,8430,1.98,2.05,1.975,2.048,8430,0.0,1.0
2025-05-28,1.941,2.0409,1.852,1.9,4195,1.941,2.0409,1.852,1.9,4195,0.0,1.0
2025-05-29,1.94,2.0764,1.94,1.9653,5742,1.94,2.0764,1.94,1.9653,5742,0.0,1.0
2025-05-30,2.05,2.0999,1.97,1.99,23060,2.05,2.0999,1.97,1.99,23060,0.0,1.0
2025-06-02,2.045,2.09,2.0104,2.0104,1103,2.045,2.09,2.0104,2.0104,1103,0.0,1.0
2025-06-03,2.0909,2.1,2.03,2.1,4417,2.0909,2.1,2.03,2.1,4417,0.0,1.0
2025-06-04,2.1111,2.1111,2.0001,2.06,5917,2.1111,2.1111,2.0001,2.06,5917,0.0,1.0
2025-06-05,1.975,2.0888,1.8675,2.02,20548,1.975,2.0888,1.8675,2.02,20548,0.0,1.0
2025-06-06,1.87,1.9693,1.8,1.9671,3227,1.87,1.9693,1.8,1.9671,3227,0.0,1.0
2025-06-09,1.82,1.87,1.7576,1.87,7615,1.82,1.87,1.7576,1.87,7615,0.0,1.0
2025-06-10,1.86,1.86,1.82,1.86,2527,1.86,1.86,1.82,1.86,2527,0.0,1.0
2025-06-11,1.8614,1.8614,1.8614,1.8614,1393,1.8614,1.8614,1.8614,1.8614,1393,0.0,1.0
2025-06-12,1.8668,1.9401,1.8668,1.9401,1563,1.8668,1.9401,1.8668,1.9401,1563,0.0,1.0
2025-06-13,1.83,1.84,1.83,1.84,1810,1.83,1.84,1.83,1.84,1810,0.0,1.0
2025-06-16,1.83,1.9685,1.78,1.81,5500,1.83,1.9685,1.78,1.81,5500,0.0,1.0
2025-06-17,1.78,1.85,1.75,1.85,4163,1.78,1.85,1.75,1.85,4163,0.0,1.0
2025-06-18,1.73,1.78,1.7033,1.78,4469,1.73,1.78,1.7033,1.78,4469,0.0,1.0
2025-06-20,1.66,1.73,1.64,1.73,5970,1.66,1.73,1.64,1.73,5970,0.0,1.0
2025-06-23,2.25,2.28,1.6908,1.7,147542,2.25,2.28,1.6908,1.7,147542,0.0,1.0
2025-06-24,2.075,2.42,1.9392,2.2,96927,2.075,2.42,1.9392,2.2,96927,0.0,1.0
2025-06-25,2.03,2.2439,1.95,2.04,14189,2.03,2.2439,1.95,2.04,14189,0.0,1.0
2025-06-26,2.18,2.37,1.9717,2.09,80210,2.18,2.37,1.9717,2.09,80210,0.0,1.0
2025-06-27,2.3326,2.35,2.1599,2.21,11056,2.3326,2.35,2.1599,2.21,11056,0.0,1.0
2025-06-30,2.4462,2.48,2.34,2.39,15058,2.4462,2.48,2.34,2.39,15058,0.0,1.0
2025-07-01,2.35,2.48,2.319,2.38,5825,2.35,2.48,2.319,2.38,5825,0.0,1.0
2025-07-02,2.3799,2.38,2.21,2.32,15572,2.3799,2.38,2.21,2.32,15572,0.0,1.0
2025-07-03,2.3,2.4,2.28,2.3909,5020,2.3,2.4,2.28,2.3909,5020,0.0,1.0
2025-07-07,2.326766,2.4167,2.23,2.31,8495,2.326766,2.4167,2.23,2.31,8495,0.0,1.0
2025-07-08,2.34,2.39,2.31,2.37,2896,2.34,2.39,2.31,2.37,2896,0.0,1.0
2025-07-09,2.31,2.425,2.3001,2.4,5648,2.31,2.425,2.3001,2.4,5648,0.0,1.0
2025-07-10,2.53,2.59,2.3038,2.355,74493,2.53,2.59,2.3038,2.355,74493,0.0,1.0
2025-07-11,2.6,2.92,2.4791,2.92,10889,2.6,2.92,2.4791,2.92,10889,0.0,1.0
2025-07-14,2.58,2.59,2.32,2.59,10177,2.58,2.59,2.32,2.59,10177,0.0,1.0
2025-07-15,2.4176,2.55,2.22,2.55,32025,2.4176,2.55,2.22,2.55,32025,0.0,1.0
2025-07-16,2.31,2.3678,2.3,2.3086,4379,2.31,2.3678,2.3,2.3086,4379,0.0,1.0
2025-07-17,2.26,2.31,2.23,2.3,22433,2.26,2.31,2.23,2.3,22433,0.0,1.0
2025-07-18,2.21,2.3,2.19,2.265,14598,2.21,2.3,2.19,2.265,14598,0.0,1.0
2025-07-21,2.2,2.2822,2.135,2.24,6880,2.2,2.2822,2.135,2.24,6880,0.0,1.0
2025-07-22,2.08,2.1693,2.0,2.14,12891,2.08,2.1693,2.0,2.14,12891,0.0,1.0
2025-07-23,2.1112,2.19,2.08,2.15,11123,2.1112,2.19,2.08,2.15,11123,0.0,1.0
2025-07-24,2.21,2.2899,2.1114,2.12,15773,2.21,2.2899,2.1114,2.12,15773,0.0,1.0
2025-07-25,2.17,2.32,2.06,2.2338,20210,2.17,2.32,2.06,2.2338,20210,0.0,1.0
2025-07-28,2.05,2.4868,2.05,2.13,26417,2.05,2.4868,2.05,2.13,26417,0.0,1.0
2025-07-29,2.1212,2.25,2.065,2.155,7592,2.1212,2.25,2.065,2.155,7592,0.0,1.0
2025-07-30,2.115,2.115,2.04,2.04,2148,2.115,2.115,2.04,2.04,2148,0.0,1.0
2025-07-31,2.0768,2.105,2.04,2.07,4855,2.0768,2.105,2.04,2.07,4855,0.0,1.0
2025-08-01,2.01,2.1187,1.98,2.1187,4474,2.01,2.1187,1.98,2.1187,4474,0.0,1.0
2025-08-04,2.0134,2.17,1.98,1.98,3791,2.0134,2.17,1.98,1.98,3791,0.0,1.0
2025-08-05,1.98,2.02,1.98,2.02,3994,1.98,2.02,1.98,2.02,3994,0.0,1.0
2025-08-06,1.9597,2.0242,1.9597,1.98,3816,1.9597,2.0242,1.9597,1.98,3816,0.0,1.0
2025-08-07,1.96,1.9999,1.91,1.91,3816,1.96,1.9999,1.91,1.91,3816,0.0,1.0
2025-08-08,1.91,1.95,1.91,1.95,3086,1.91,1.95,1.91,1.95,3086,0.0,1.0
2025-08-11,1.9279,2.02,1.905,1.94,2822,1.9279,2.02,1.905,1.94,2822,0.0,1.0
2025-08-12,2.0,2.05,1.96,1.96,4252,2.0,2.05,1.96,1.96,4252,0.0,1.0
2025-08-13,2.0,2.075,1.9501,2.07,2812,2.0,2.075,1.9501,2.07,2812,0.0,1.0
2025-08-14,1.8901,2.0,1.89,1.96,2142,1.8901,2.0,1.89,1.96,2142,0.0,1.0
2025-08-15,1.91,1.95,1.91,1.95,1325,1.91,1.95,1.91,1.95,1325,0.0,1.0
2025-08-18,1.8968,1.917,1.82,1.917,8716,1.8968,1.917,1.82,1.917,8716,0.0,1.0
2025-08-19,2.085,2.11,1.905,1.99,35691,2.085,2.11,1.905,1.99,35691,0.0,1.0
2025-08-20,2.46,2.57,2.1,2.13,173733,2.46,2.57,2.1,2.13,173733,0.0,1.0
2025-08-21,2.76,2.76,2.33,2.7,115235,2.76,2.76,2.33,2.7,115235,0.0,1.0
2025-08-22,2.4793,2.7837,2.4201,2.78,45743,2.4793,2.7837,2.4201,2.78,45743,0.0,1.0
2025-08-25,2.574,2.6,2.41,2.47,39009,2.574,2.6,2.41,2.47,39009,0.0,1.0
2025-08-26,2.57,2.6,2.43,2.6,5944,2.57,2.6,2.43,2.6,5944,0.0,1.0
2025-08-27,2.56,2.77,2.412,2.59,15203,2.56,2.77,2.412,2.59,15203,0.0,1.0
2025-08-28,2.57,2.6134,2.55,2.57,4997,2.57,2.6134,2.55,2.57,4997,0.0,1.0
2025-08-29,2.62,2.65,2.5025,2.64,3690,2.62,2.65,2.5025,2.64,3690,0.0,1.0
2025-09-02,2.54,2.5825,2.52,2.53,5346,2.54,2.5825,2.52,2.53,5346,0.0,1.0
2025-09-03,2.54,2.7,2.53,2.54,10865,2.54,2.7,2.53,2.54,10865,0.0,1.0
2025-09-04,2.51,2.544,2.36,2.544,11013,2.51,2.544,2.36,2.544,11013,0.0,1.0
2025-09-05,2.435498,2.5399,2.39,2.39,3822,2.435498,2.5399,2.39,2.39,3822,0.0,1.0
2025-09-08,2.495,2.54,2.41,2.41,8815,2.495,2.54,2.41,2.41,8815,0.0,1.0
2025-09-09,2.45,2.5376,2.45,2.49,4528,2.45,2.5376,2.45,2.49,4528,0.0,1.0
2025-09-10,2.43,2.533,2.43,2.47,5821,2.43,2.533,2.43,2.47,5821,0.0,1.0
2025-09-11,2.48,2.54,2.47,2.49,6667,2.48,2.54,2.47,2.49,6667,0.0,1.0
2025-09-12,2.446,2.532,2.43,2.45,11847,2.446,2.532,2.43,2.45,11847,0.0,1.0
2025-09-15,3.111,3.15,2.42,2.42,115764,3.111,3.15,2.42,2.42,115764,0.0,1.0
2025-09-16,3.16,3.56,3.08,3.13,74669,3.16,3.56,3.08,3.13,74669,0.0,1.0
2025-09-17,2.95,3.21,2.89,3.17,33639,2.95,3.21,2.89,3.17,33639,0.0,1.0
2025-09-18,3.0,3.1,2.7731,3.07,36333,3.0,3.1,2.7731,3.07,36333,0.0,1.0
2025-09-19,3.0,3.01,2.8401,3.01,13978,3.0,3.01,2.8401,3.01,13978,0.0,1.0
2025-09-22,2.85,3.0,2.817,2.95,18383,2.85,3.0,2.817,2.95,18383,0.0,1.0
2025-09-23,2.99,2.99,2.86,2.92,16031,2.99,2.99,2.86,2.92,16031,0.0,1.0
2025-09-24,3.09,3.5,3.0329,3.19,139723,3.09,3.5,3.0329,3.19,139723,0.0,1.0
2025-09-25,2.94,3.08,2.86,3.0,19689,2.94,3.08,2.86,3.0,19689,0.0,1.0
2025-09-26,2.84,3.0075,2.84,2.94,8418,2.84,3.0075,2.84,2.94,8418,0.0,1.0
2025-09-29,2.8462,2.89,2.8,2.83,12599,2.8462,2.89,2.8,2.83,12599,0.0,1.0
2025-09-30,2.78,2.8699,2.7708,2.84,12674,2.78,2.8699,2.7708,2.84,12674,0.0,1.0
2025-10-01,2.75,2.87,2.75,2.87,18585,2.75,2.87,2.75,2.87,18585,0.0,1.0
2025-10-02,2.59,2.84,2.55,2.75,15767,2.59,2.84,2.55,2.75,15767,0.0,1.0
2025-10-03,2.59,2.69,2.55,2.59,15195,2.59,2.69,2.55,2.59,15195,0.0,1.0
2025-10-06,2.769416,2.9373,2.6,2.6,9835,2.769416,2.9373,2.6,2.6,9835,0.0,1.0
2025-10-07,2.78,2.8737,2.71,2.7501,9778,2.78,2.8737,2.71,2.7501,9778,0.0,1.0
2025-10-08,2.735,2.84,2.6001,2.73,7738,2.735,2.84,2.6001,2.73,7738,0.0,1.0
2025-10-09,2.75,2.82,2.66,2.67,5175,2.75,2.82,2.66,2.67,5175,0.0,1.0
2025-10-10,2.78,2.84,2.7126,2.765,18838,2.78,2.84,2.7126,2.765,18838,0.0,1.0
2025-10-13,2.76,2.83,2.75,2.83,10053,2.76,2.83,2.75,2.83,10053,0.0,1.0
2025-10-14,2.9185,2.95,2.74,2.77,12895,2.9185,2.95,2.74,2.77,12895,0.0,1.0
2025-10-15,2.95,2.98,2.91,2.94,15538,2.95,2.98,2.91,2.94,15538,0.0,1.0
2025-10-16,3.06,3.08,2.957,2.98,10130,3.06,3.08,2.957,2.98,10130,0.0,1.0
2025-10-17,2.87,3.0993,2.8,2.95,33227,2.87,3.0993,2.8,2.95,33227,0.0,1.0
2025-10-20,2.81,2.85,2.75,2.7533,7491,2.81,2.85,2.75,2.7533,7491,0.0,1.0
2025-10-21,2.8,2.99,2.64,2.73,19824,2.8,2.99,2.64,2.73,19824,0.0,1.0
2025-10-22,2.73,2.91,2.65,2.89,9651,2.73,2.91,2.65,2.89,9651,0.0,1.0
2025-10-23,2.81,2.9,2.7,2.9,7772,2.81,2.9,2.7,2.9,7772,0.0,1.0
2025-10-24,2.86,2.89,2.81,2.81,3802,2.86,2.89,2.81,2.81,3802,0.0,1.0
2025-10-27,2.88,2.88,2.6754,2.6754,5459,2.88,2.88,2.6754,2.6754,5459,0.0,1.0
2025-10-28,2.7996,2.8155,2.74,2.805,3540,2.7996,2.8155,2.74,2.805,3540,0.0,1.0
2025-10-29,2.77,2.77,2.69,2.69,2407,2.77,2.77,2.69,2.69,2407,0.0,1.0
2025-10-30,2.75,2.7699,2.71,2.76,1666,2.75,2.7699,2.71,2.76,1666,0.0,1.0
2025-10-31,2.72,2.8,2.72,2.74,1813,2.72,2.8,2.72,2.74,1813,0.0,1.0
2025-11-03,2.75,2.8349,2.7,2.74,7017,2.75,2.8349,2.7,2.74,7017,0.0,1.0
2025-11-04,2.72,2.72,2.68,2.71,8894,2.72,2.72,2.68,2.71,8894,0.0,1.0
2025-11-05,2.65,2.7,2.65,2.65,3454,2.65,2.7,2.65,2.65,3454,0.0,1.0
2025-11-06,2.56,2.62,2.56,2.58,6979,2.56,2.62,2.56,2.58,6979,0.0,1.0
2025-11-07,2.27,2.5001,2.2319,2.5,21504,2.27,2.5001,2.2319,2.5,21504,0.0,1.0
2025-11-10,2.35,2.6299,2.2401,2.31,11748,2.35,2.6299,2.2401,2.31,11748,0.0,1.0
2025-11-11,2.35,2.35,2.34,2.35,2291,2.35,2.35,2.34,2.35,2291,0.0,1.0
2025-11-12,2.34,2.38,2.34,2.365,925,2.34,2.38,2.34,2.365,925,0.0,1.0
2025-11-13,2.355,2.365,2.299036,2.35,6958,2.355,2.365,2.299036,2.35,6958,0.0,1.0
2025-11-14,2.3775,2.3775,2.35,2.35,1093,2.3775,2.3775,2.35,2.35,1093,0.0,1.0
2025-11-17,2.2401,2.4,2.23,2.23,2898,2.2401,2.4,2.23,2.23,2898,0.0,1.0
2025-11-18,2.3,2.3999,2.2906,2.39,15428,2.3,2.3999,2.2906,2.39,15428,0.0,1.0
2025-11-19,2.3012,2.34,2.3012,2.34,1019,2.3012,2.34,2.3012,2.34,1019,0.0,1.0
2025-11-20,2.27,2.3188,2.2601,2.28,3841,2.27,2.3188,2.2601,2.28,3841,0.0,1.0
2025-11-21,2.365,2.4904,2.32,2.32,12707,2.365,2.4904,2.32,2.32,12707,0.0,1.0
2025-11-24,2.35,2.58,2.24,2.34,10733,2.35,2.58,2.24,2.34,10733,0.0,1.0
2025-11-25,2.29,2.4498,2.2,2.3,11213,2.29,2.4498,2.2,2.3,11213,0.0,1.0
2025-11-26,2.38,2.38,2.275,2.275,2734,2.38,2.38,2.275,2.275,2734,0.0,1.0