date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-01-23,2.37,2.65,2.37,2.55,61810,3732.74999999999,4173.74999999999,3732.74999999999,4016.24999999999,39.2444444444446,0.0,1.0
2014-01-24,2.54,2.65,2.375,2.385,22673,4000.49999999999,4173.74999999999,3740.62499999999,3756.37499999999,14.3955555555556,0.0,1.0
2014-01-27,2.6,2.7,2.55,2.6,25996,4094.99999999999,4252.49999999999,4016.24999999999,4094.99999999999,16.5053968253969,0.0,1.0
2014-01-28,2.5,2.6,2.45,2.6,20015,3937.49999999999,4094.99999999999,3858.74999999999,4094.99999999999,12.7079365079365,0.0,1.0
2014-01-29,2.6,2.64,2.47,2.64,2935,4094.99999999999,4157.99999999999,3890.24999999999,4157.99999999999,1.86349206349207,0.0,1.0
2014-01-30,2.44,2.63,2.44,2.6,58965,3842.99999999999,4142.24999999999,3842.99999999999,4094.99999999999,37.4380952380953,0.0,1.0
2014-01-31,2.45,2.75,2.4,2.45,19596,3858.74999999999,4331.24999999999,3779.99999999999,3858.74999999999,12.4419047619048,0.0,1.0
2014-02-03,2.35,2.55,2.26,2.55,44111,3701.24999999999,4016.24999999999,3559.49999999999,4016.24999999999,28.0069841269842,0.0,1.0
2014-02-04,2.4,2.4,2.3,2.3,11615,3779.99999999999,3779.99999999999,3622.49999999999,3622.49999999999,7.37460317460319,0.0,1.0
2014-02-05,2.5,2.5,2.29,2.4,12135,3937.49999999999,3937.49999999999,3606.74999999999,3779.99999999999,7.70476190476192,0.0,1.0
2014-02-06,2.94,3.05,2.3,2.5,164867,4630.49999999999,4803.74999999999,3622.49999999999,3937.49999999999,104.677460317461,0.0,1.0
2014-02-07,3.18,3.4,3.0,3.0,52032,5008.49999999999,5354.99999999999,4724.99999999999,4724.99999999999,33.0361904761905,0.0,1.0
2014-02-10,3.0,3.25,2.6,3.25,63584,4724.99999999999,5118.74999999999,4094.99999999999,5118.74999999999,40.3707936507937,0.0,1.0
2014-02-11,2.98,3.2,2.95,3.2,33518,4693.49999999999,5039.99999999999,4646.24999999999,5039.99999999999,21.2812698412699,0.0,1.0
2014-02-12,3.0,3.2,2.76,3.2,95658,4724.99999999999,5039.99999999999,4346.99999999999,5039.99999999999,60.7352380952382,0.0,1.0
2014-02-13,3.0,3.05,2.85,3.0,26530,4724.99999999999,4803.74999999999,4488.74999999999,4724.99999999999,16.8444444444445,0.0,1.0
2014-02-14,2.85,3.49,2.8,3.0,68249,4488.74999999999,5496.74999999999,4409.99999999999,4724.99999999999,43.3326984126985,0.0,1.0
2014-02-18,3.0,3.25,2.85,3.25,139664,4724.99999999999,5118.74999999999,4488.74999999999,5118.74999999999,88.6755555555557,0.0,1.0
2014-02-19,3.3,3.4,3.01,3.01,148708,5197.49999999999,5354.99999999999,4740.74999999999,4740.74999999999,94.417777777778,0.0,1.0
2014-02-20,3.81,4.15,3.35,3.39,414771,6000.74999999999,6536.24999999999,5276.24999999999,5339.24999999999,263.346666666667,0.0,1.0
2014-02-21,5.19,5.39,3.85,3.9,721783,8174.24999999999,8489.24999999999,6063.74999999999,6142.49999999999,458.274920634921,0.0,1.0
2014-02-24,7.65,8.22,5.7,6.195,1517734,12048.75,12946.5,8977.49999999999,9757.12499999998,963.640634920635,0.0,1.0
2014-02-25,5.96,7.35,5.87,7.35,971663,9386.99999999998,11576.25,9245.24999999998,11576.25,616.92888888889,0.0,1.0
2014-02-26,6.4,6.73,5.98,6.44,267331,10080.0,10599.75,9418.49999999999,10143.0,169.733968253968,0.0,1.0
2014-02-27,6.5,6.95,6.5,6.65,196684,10237.5,10946.25,10237.5,10473.75,124.87873015873,0.0,1.0
2014-02-28,6.0,6.52,5.85,6.52,302022,9449.99999999998,10269.0,9213.74999999998,10269.0,191.76,0.0,1.0
2014-03-03,5.31,5.88,3.5,5.86,248214,8363.24999999999,9260.99999999998,5512.49999999999,9229.49999999999,157.596190476191,0.0,1.0
2014-03-04,5.15,5.55,5.15,5.55,98251,8111.24999999999,8741.24999999999,8111.24999999999,8741.24999999999,62.3815873015874,0.0,1.0
2014-03-05,5.4,5.52,5.15,5.22,196761,8504.99999999999,8693.99999999998,8111.24999999999,8221.49999999999,124.927619047619,0.0,1.0
2014-03-06,5.77,5.94,5.46,5.5,190792,9087.74999999998,9355.49999999999,8599.49999999999,8662.49999999999,121.137777777778,0.0,1.0
2014-03-07,5.4,5.77,5.17,5.765,164838,8504.99999999999,9087.74999999998,8142.74999999999,9079.87499999998,104.659047619048,0.0,1.0
2014-03-10,5.18,5.5,5.05,5.4,115490,8158.49999999999,8662.49999999999,7953.74999999999,8504.99999999999,73.3269841269842,0.0,1.0
2014-03-11,4.85,5.18,4.7,5.1,213394,7638.74999999999,8158.49999999999,7402.49999999999,8032.49999999999,135.488253968254,0.0,1.0
2014-03-12,4.54,4.85,4.31,4.85,205051,7150.49999999999,7638.74999999999,6788.24999999999,7638.74999999999,130.191111111111,0.0,1.0
2014-03-13,4.5,4.73,4.43,4.53,136469,7087.49999999999,7449.74999999999,6977.24999999999,7134.74999999999,86.6469841269843,0.0,1.0
2014-03-14,4.42,4.54,4.42,4.43,50993,6961.49999999999,7150.49999999999,6961.49999999999,6977.24999999999,32.376507936508,0.0,1.0
2014-03-17,4.45,4.74,4.4,4.55,105216,7008.74999999999,7465.49999999999,6929.99999999999,7166.24999999999,66.8038095238096,0.0,1.0
2014-03-18,4.98,5.0,4.5,4.51,372490,7843.49999999999,7874.99999999999,7087.49999999999,7103.24999999999,236.501587301588,0.0,1.0
2014-03-19,4.45,5.05,4.3,5.05,187459,7008.74999999999,7953.74999999999,6772.49999999999,7953.74999999999,119.021587301587,0.0,1.0
2014-03-20,4.25,4.46,4.05,4.46,175474,6693.74999999999,7024.49999999999,6378.74999999999,7024.49999999999,111.412063492064,0.0,1.0
2014-03-21,3.89,4.25,3.77,4.25,204065,6126.74999999999,6693.74999999999,5937.74999999999,6693.74999999999,129.56507936508,0.0,1.0
2014-03-24,3.57,4.0,3.33,3.95,239870,5622.74999999999,6299.99999999999,5244.74999999999,6221.24999999999,152.298412698413,0.0,1.0
2014-03-25,3.44,3.57,3.25,3.52,144566,5417.99999999999,5622.74999999999,5118.74999999999,5543.99999999999,91.7879365079367,0.0,1.0
2014-03-26,3.27,3.74,3.26,3.27,244864,5150.24999999999,5890.49999999999,5134.49999999999,5150.24999999999,155.469206349207,0.0,1.0
2014-03-27,3.3,3.41,3.0,3.27,265922,5197.49999999999,5370.74999999999,4724.99999999999,5150.24999999999,168.839365079365,0.0,1.0
2014-03-28,3.3,3.65,3.2,3.5,121111,5197.49999999999,5748.74999999999,5039.99999999999,5512.49999999999,76.8958730158732,0.0,1.0
2014-03-31,3.19,3.4,3.1,3.4,130237,5024.24999999999,5354.99999999999,4882.49999999999,5354.99999999999,82.6901587301589,0.0,1.0
2014-04-01,3.24,3.39,3.07,3.105,176093,5102.99999999999,5339.24999999999,4835.24999999999,4890.37499999999,111.80507936508,0.0,1.0
2014-04-02,3.15,3.39,3.07,3.3,105365,4961.24999999999,5339.24999999999,4835.24999999999,5197.49999999999,66.8984126984128,0.0,1.0
2014-04-03,3.1,3.28,3.08,3.12,72125,4882.49999999999,5165.99999999999,4850.99999999999,4913.99999999999,45.7936507936509,0.0,1.0
2014-04-04,3.0,3.2,3.0,3.18,118409,4724.99999999999,5039.99999999999,4724.99999999999,5008.49999999999,75.1803174603176,0.0,1.0
2014-04-07,2.7,3.04,2.68,3.01,118975,4252.49999999999,4787.99999999999,4220.99999999999,4740.74999999999,75.5396825396827,0.0,1.0
2014-04-08,2.6,2.76,2.6,2.72,150586,4094.99999999999,4346.99999999999,4094.99999999999,4283.99999999999,95.610158730159,0.0,1.0
2014-04-09,2.51,2.65,2.5,2.65,103737,3953.24999999999,4173.74999999999,3937.49999999999,4173.74999999999,65.8647619047621,0.0,1.0
2014-04-10,2.51,2.57,2.31,2.48,130567,3953.24999999999,4047.74999999999,3638.24999999999,3905.99999999999,82.8996825396827,0.0,1.0
2014-04-11,2.27,2.54,2.24,2.54,112440,3575.24999999999,4000.49999999999,3527.99999999999,4000.49999999999,71.3904761904764,0.0,1.0
2014-04-14,2.31,2.47,2.26,2.27,60759,3638.24999999999,3890.24999999999,3559.49999999999,3575.24999999999,38.577142857143,0.0,1.0
2014-04-15,2.34,2.38,2.25,2.38,42898,3685.49999999999,3748.49999999999,3543.74999999999,3748.49999999999,27.2368253968255,0.0,1.0
2014-04-16,2.45,2.55,2.32,2.55,30774,3858.74999999999,4016.24999999999,3653.99999999999,4016.24999999999,19.5390476190477,0.0,1.0
2014-04-17,2.65,2.68,2.45,2.47,36222,4173.74999999999,4220.99999999999,3858.74999999999,3890.24999999999,22.9980952380953,0.0,1.0
2014-04-21,2.53,2.79,2.52,2.7,41470,3984.74999999999,4394.24999999999,3968.99999999999,4252.49999999999,26.3301587301588,0.0,1.0
2014-04-22,2.68,2.7,2.53,2.55,21825,4220.99999999999,4252.49999999999,3984.74999999999,4016.24999999999,13.8571428571429,0.0,1.0
2014-04-23,2.8,2.84,2.74,2.8,44753,4409.99999999999,4472.99999999999,4315.49999999999,4409.99999999999,28.4146031746032,0.0,1.0
2014-04-24,3.5,3.53,2.91,2.98,126794,5512.49999999999,5559.74999999999,4583.24999999999,4693.49999999999,80.5041269841271,0.0,1.0
2014-04-25,3.1,3.52,3.05,3.52,73117,4882.49999999999,5543.99999999999,4803.74999999999,5543.99999999999,46.4234920634922,0.0,1.0
2014-04-28,2.84,3.15,2.75,3.15,94633,4472.99999999999,4961.24999999999,4331.24999999999,4961.24999999999,60.0844444444446,0.0,1.0
2014-04-29,2.8,2.9,2.7,2.86,56265,4409.99999999999,4567.49999999999,4252.49999999999,4504.49999999999,35.7238095238096,0.0,1.0
2014-04-30,2.85,2.85,2.7,2.85,20020,4488.74999999999,4488.74999999999,4252.49999999999,4488.74999999999,12.7111111111111,0.0,1.0
2014-05-01,2.8,2.9,2.72,2.9,23802,4409.99999999999,4567.49999999999,4283.99999999999,4567.49999999999,15.112380952381,0.0,1.0
2014-05-02,2.73,2.8,2.71,2.8,28414,4299.74999999999,4409.99999999999,4268.24999999999,4409.99999999999,18.040634920635,0.0,1.0
2014-05-05,2.64,2.78,2.61,2.78,31910,4157.99999999999,4378.49999999999,4110.74999999999,4378.49999999999,20.2603174603175,0.0,1.0
2014-05-06,2.83,2.9,2.66,2.67,35248,4457.24999999999,4567.49999999999,4189.49999999999,4205.24999999999,22.3796825396826,0.0,1.0
2014-05-07,2.62,2.84,2.62,2.83,38162,4126.49999999999,4472.99999999999,4126.49999999999,4457.24999999999,24.2298412698413,0.0,1.0
2014-05-08,2.6,2.72,2.45,2.63,106492,4094.99999999999,4283.99999999999,3858.74999999999,4142.24999999999,67.6139682539684,0.0,1.0
2014-05-09,2.49,2.65,2.26,2.45,74996,3921.74999999999,4173.74999999999,3559.49999999999,3858.74999999999,47.6165079365081,0.0,1.0
2014-05-12,2.3,2.49,2.28,2.49,60240,3622.49999999999,3921.74999999999,3590.99999999999,3921.74999999999,38.2476190476192,0.0,1.0
2014-05-13,2.36,2.39,2.32,2.32,23894,3716.99999999999,3764.24999999999,3653.99999999999,3653.99999999999,15.1707936507937,0.0,1.0
2014-05-14,2.44,2.5,2.4,2.43,39284,3842.99999999999,3937.49999999999,3779.99999999999,3827.24999999999,24.9422222222223,0.0,1.0
2014-05-15,2.43,2.46,2.4,2.46,11054,3827.24999999999,3874.49999999999,3779.99999999999,3874.49999999999,7.01841269841272,0.0,1.0
2014-05-16,2.4,2.44,2.35,2.44,6000,3779.99999999999,3842.99999999999,3701.24999999999,3842.99999999999,3.80952380952382,0.0,1.0
2014-05-19,2.44,2.48,2.44,2.44,14737,3842.99999999999,3905.99999999999,3842.99999999999,3842.99999999999,9.35682539682542,0.0,1.0
2014-05-20,2.3,2.41,2.3,2.4,9784,3622.49999999999,3795.74999999999,3622.49999999999,3779.99999999999,6.21206349206351,0.0,1.0
2014-05-21,2.15,2.35,2.15,2.3,43941,3386.24999999999,3701.24999999999,3386.24999999999,3622.49999999999,27.8990476190477,0.0,1.0
2014-05-22,2.24,2.3,2.15,2.15,27730,3527.99999999999,3622.49999999999,3386.24999999999,3386.24999999999,17.6063492063493,0.0,1.0
2014-05-23,2.24,2.31,2.12,2.24,20037,3527.99999999999,3638.24999999999,3338.99999999999,3527.99999999999,12.7219047619048,0.0,1.0
2014-05-27,2.2,2.25,2.14,2.25,32535,3464.99999999999,3543.74999999999,3370.49999999999,3543.74999999999,20.6571428571429,0.0,1.0
2014-05-28,2.3,2.3,2.24,2.24,18960,3622.49999999999,3622.49999999999,3527.99999999999,3527.99999999999,12.0380952380953,0.0,1.0
2014-05-29,2.33,2.44,2.3,2.35,14411,3669.74999999999,3842.99999999999,3622.49999999999,3701.24999999999,9.14984126984129,0.0,1.0
2014-05-30,2.6,2.6,2.39,2.4,14890,4094.99999999999,4094.99999999999,3764.24999999999,3779.99999999999,9.45396825396828,0.0,1.0
2014-06-02,2.85,3.13,2.55,2.6,73435,4488.74999999999,4929.74999999999,4016.24999999999,4094.99999999999,46.6253968253969,0.0,1.0
2014-06-03,2.8,2.9,2.8,2.875,13080,4409.99999999999,4567.49999999999,4409.99999999999,4528.12499999999,8.30476190476192,0.0,1.0
2014-06-04,2.79,2.8,2.66,2.8,14831,4394.24999999999,4409.99999999999,4189.49999999999,4409.99999999999,9.41650793650796,0.0,1.0
2014-06-05,2.9,2.97,2.67,2.8,33625,4567.49999999999,4677.74999999999,4205.24999999999,4409.99999999999,21.3492063492064,0.0,1.0
2014-06-06,2.85,2.9,2.49,2.7,71409,4488.74999999999,4567.49999999999,3921.74999999999,4252.49999999999,45.3390476190477,0.0,1.0
2014-06-09,2.85,2.92,2.6,2.9,36386,4488.74999999999,4598.99999999999,4094.99999999999,4567.49999999999,23.1022222222223,0.0,1.0
2014-06-10,2.7,2.84,2.62,2.62,16985,4252.49999999999,4472.99999999999,4126.49999999999,4126.49999999999,10.784126984127,0.0,1.0
2014-06-11,2.69,2.7,2.65,2.7,5084,4236.74999999999,4252.49999999999,4173.74999999999,4252.49999999999,3.22793650793652,0.0,1.0
2014-06-12,2.69,2.8,2.45,2.69,44798,4236.74999999999,4409.99999999999,3858.74999999999,4236.74999999999,28.4431746031747,0.0,1.0
2014-06-13,2.7,2.82,2.4,2.7,98237,4252.49999999999,4441.49999999999,3779.99999999999,4252.49999999999,62.3726984126986,0.0,1.0
2014-06-16,2.3,2.58,2.26,2.58,101473,3622.49999999999,4063.49999999999,3559.49999999999,4063.49999999999,64.4273015873018,0.0,1.0
2014-06-17,2.28,2.42,2.26,2.26,85966,3590.99999999999,3811.49999999999,3559.49999999999,3559.49999999999,54.5815873015874,0.0,1.0
2014-06-18,2.19,2.34,2.09,2.27,129739,3449.24999999999,3685.49999999999,3291.74999999999,3575.24999999999,82.3739682539685,0.0,1.0
2014-06-19,2.23,2.53,2.15,2.15,93974,3512.24999999999,3984.74999999999,3386.24999999999,3386.24999999999,59.6660317460319,0.0,1.0
2014-06-20,2.26,2.3,2.17,2.17,55932,3559.49999999999,3622.49999999999,3417.74999999999,3417.74999999999,35.5123809523811,0.0,1.0
2014-06-23,1.68,2.17,1.46,2.17,1876427,2646.0,3417.74999999999,2299.5,3417.74999999999,1191.38222222222,0.0,1.0
2014-06-24,1.5661,1.73,1.49,1.73,650194,2466.6075,2724.75,2346.75,2724.75,412.821587301587,0.0,1.0
2014-06-25,1.65,1.72,1.55,1.6,274499,2598.75,2709.0,2441.25,2520.0,174.285079365079,0.0,1.0
2014-06-26,1.6,1.68,1.5,1.66,177671,2520.0,2646.0,2362.5,2614.5,112.806984126984,0.0,1.0
2014-06-27,1.56,1.69,1.48,1.6,149228,2457.0,2661.75,2331.0,2520.0,94.7479365079365,0.0,1.0
2014-06-30,1.47,1.63,1.47,1.6,134228,2315.25,2567.25,2315.25,2520.0,85.224126984127,0.0,1.0
2014-07-01,1.47,1.52,1.35,1.485,175457,2315.25,2394.0,2126.25,2338.875,111.40126984127,0.0,1.0
2014-07-02,1.46,1.5,1.42,1.48,145488,2299.5,2362.5,2236.5,2331.0,92.3733333333333,0.0,1.0
2014-07-03,1.42,1.52,1.41,1.49,55478,2236.5,2394.0,2220.75,2346.75,35.224126984127,0.0,1.0
2014-07-07,1.52,1.59,1.45,1.45,126276,2394.0,2504.25,2283.75,2283.75,80.1752380952381,0.0,1.0
2014-07-08,1.47,1.63,1.47,1.55,119115,2315.25,2567.25,2315.25,2441.25,75.6285714285714,0.0,1.0
2014-07-09,1.42,1.5,1.37,1.5,114295,2236.5,2362.5,2157.75,2362.5,72.568253968254,0.0,1.0
2014-07-10,1.45,1.5,1.37,1.45,32661,2283.75,2362.5,2157.75,2283.75,20.7371428571429,0.0,1.0
2014-07-11,1.48,1.51,1.41,1.47,78849,2331.0,2378.25,2220.75,2315.25,50.0628571428571,0.0,1.0
2014-07-14,1.35,1.49,1.25,1.45,200084,2126.25,2346.75,1968.75,2283.75,127.03746031746,0.0,1.0
2014-07-15,1.35,1.39,1.31,1.37,48373,2126.25,2189.25,2063.25,2157.75,30.7130158730159,0.0,1.0
2014-07-16,1.35,1.38,1.33,1.38,40499,2126.25,2173.5,2094.75,2173.5,25.7136507936508,0.0,1.0
2014-07-17,1.38,1.44,1.35,1.38,112168,2173.5,2268.0,2126.25,2173.5,71.2177777777778,0.0,1.0
2014-07-18,1.36,1.43,1.36,1.4,129933,2142.0,2252.25,2142.0,2205.0,82.4971428571429,0.0,1.0
2014-07-21,1.36,1.45,1.36,1.39,59970,2142.0,2283.75,2142.0,2189.25,38.0761904761905,0.0,1.0
2014-07-22,1.39,1.42,1.38,1.4,112770,2189.25,2236.5,2173.5,2205.0,71.6,0.0,1.0
2014-07-23,1.41,1.42,1.385,1.39,50592,2220.75,2236.5,2181.375,2189.25,32.1219047619048,0.0,1.0
2014-07-24,1.38,1.42,1.36,1.4,21598,2173.5,2236.5,2142.0,2205.0,13.7130158730159,0.0,1.0
2014-07-25,1.35,1.39,1.35,1.39,29565,2126.25,2189.25,2126.25,2189.25,18.7714285714286,0.0,1.0
2014-07-28,1.33,1.4,1.32,1.35,142581,2094.75,2205.0,2079.0,2126.25,90.527619047619,0.0,1.0
2014-07-29,1.31,1.37,1.3,1.36,19771,2063.25,2157.75,2047.5,2142.0,12.5530158730159,0.0,1.0
2014-07-30,1.3,1.34,1.15,1.34,228916,2047.5,2110.5,1811.25,2110.5,145.343492063492,0.0,1.0
2014-07-31,1.22,1.275,1.19,1.26,37555,1921.5,2008.125,1874.25,1984.5,23.8444444444444,0.0,1.0
2014-08-01,1.2,1.24,1.18,1.24,158252,1890.0,1953.0,1858.5,1953.0,100.47746031746,0.0,1.0
2014-08-04,1.2,1.3,1.2,1.3,166583,1890.0,2047.5,1890.0,2047.5,105.766984126984,0.0,1.0
2014-08-05,1.18,1.23,1.17,1.21,85920,1858.5,1937.25,1842.75,1905.75,54.552380952381,0.0,1.0
2014-08-06,1.19,1.22,1.15,1.19,46179,1874.25,1921.5,1811.25,1874.25,29.32,0.0,1.0
2014-08-07,1.15,1.2,1.12,1.2,29830,1811.25,1890.0,1764.0,1890.0,18.9396825396825,0.0,1.0
2014-08-08,1.02,1.14,0.995,1.14,185583,1606.5,1795.5,1567.125,1795.5,117.830476190476,0.0,1.0
2014-08-11,1.03,1.15,1.03,1.15,74229,1622.25,1811.25,1622.25,1811.25,47.1295238095238,0.0,1.0
2014-08-12,1.1,1.12,1.02,1.055,285588,1732.5,1764.0,1606.5,1661.625,181.325714285714,0.0,1.0
2014-08-13,1.07,1.14,1.06,1.1,146360,1685.25,1795.5,1669.5,1732.5,92.9269841269841,0.0,1.0
2014-08-14,1.09,1.133,1.08,1.1,26736,1716.75,1784.475,1701.0,1732.5,16.9752380952381,0.0,1.0
2014-08-15,1.15,1.15,1.06,1.08,171647,1811.25,1811.25,1669.5,1701.0,108.982222222222,0.0,1.0
2014-08-18,1.1,1.15,1.06,1.135,80777,1732.5,1811.25,1669.5,1787.625,51.2869841269841,0.0,1.0
2014-08-19,1.08,1.15,1.05,1.15,55496,1701.0,1811.25,1653.75,1811.25,35.2355555555556,0.0,1.0
2014-08-20,1.07,1.14,1.06,1.1,66450,1685.25,1795.5,1669.5,1732.5,42.1904761904762,0.0,1.0
2014-08-21,1.03,1.14,1.03,1.135,164827,1622.25,1795.5,1622.25,1787.625,104.652063492063,0.0,1.0
2014-08-22,1.05,1.1,1.04,1.08,91775,1653.75,1732.5,1638.0,1701.0,58.2698412698413,0.0,1.0
2014-08-25,1.07,1.09,1.02,1.045,96320,1685.25,1716.75,1606.5,1645.875,61.1555555555556,0.0,1.0
2014-08-26,1.03,1.1,1.02,1.06,46058,1622.25,1732.5,1606.5,1669.5,29.2431746031746,0.0,1.0
2014-08-27,1.0,1.03,0.94,1.02,290491,1575.0,1622.25,1480.5,1606.5,184.43873015873,0.0,1.0
2014-08-28,0.95,1.03,0.93,1.03,54486,1496.25,1622.25,1464.75,1622.25,34.5942857142857,0.0,1.0
2014-08-29,1.17,1.17,0.94,0.95,655537,1842.75,1842.75,1480.5,1496.25,416.213968253968,0.0,1.0
2014-09-02,1.06,1.24,1.052,1.19,380616,1669.5,1953.0,1656.9,1874.25,241.660952380952,0.0,1.0
2014-09-03,1.0,1.1,0.985,1.1,189102,1575.0,1732.5,1551.375,1732.5,120.064761904762,0.0,1.0
2014-09-04,1.02,1.15,0.97,0.995,131994,1606.5,1811.25,1527.75,1567.125,83.8057142857143,0.0,1.0
2014-09-05,1.19,1.21,0.9701,1.07,1249964,1874.25,1905.75,1527.9075,1685.25,793.627936507937,0.0,1.0
2014-09-08,1.05,1.26,1.03,1.2,987838,1653.75,1984.5,1622.25,1890.0,627.19873015873,0.0,1.0
2014-09-09,0.97,1.05,0.96,1.05,364458,1527.75,1653.75,1512.0,1653.75,231.401904761905,0.0,1.0
2014-09-10,0.99,1.05,0.98,0.98,223394,1559.25,1653.75,1543.5,1543.5,141.83746031746,0.0,1.0
2014-09-11,0.97,1.08,0.91,1.03,493698,1527.75,1701.0,1433.25,1622.25,313.459047619048,0.0,1.0
2014-09-12,1.18,1.27,0.77,1.0,7290553,1858.5,2000.25,1212.75,1575.0,4628.92253968254,0.0,1.0
2014-09-15,0.99,1.33,0.925,1.255,5366431,1559.25,2094.75,1456.875,1976.625,3407.25777777778,0.0,1.0
2014-09-16,0.901,1.01,0.88,1.0,798876,1419.075,1590.75,1386.0,1575.0,507.222857142857,0.0,1.0
2014-09-17,0.98,1.07,0.931,0.955,897085,1543.5,1685.25,1466.325,1504.125,569.577777777778,0.0,1.0
2014-09-18,0.925,1.02,0.91,1.02,677958,1456.875,1606.5,1433.25,1606.5,430.449523809524,0.0,1.0
2014-09-19,0.93,0.95,0.885,0.915,468060,1464.75,1496.25,1393.875,1441.125,297.180952380952,0.0,1.0
2014-09-22,0.86,0.93,0.85,0.9175,616072,1354.5,1464.75,1338.75,1445.0625,391.156825396825,0.0,1.0
2014-09-23,0.88,0.92,0.86,0.8775,341207,1386.0,1449.0,1354.5,1382.0625,216.639365079365,0.0,1.0
2014-09-24,0.885,0.9,0.85,0.9,89387,1393.875,1417.5,1338.75,1417.5,56.7536507936508,0.0,1.0
2014-09-25,0.825,0.89,0.777,0.89,378785,1299.375,1401.75,1223.775,1401.75,240.498412698413,0.0,1.0
2014-09-26,0.79,0.835,0.782,0.835,169645,1244.25,1315.125,1231.65,1315.125,107.711111111111,0.0,1.0
2014-09-29,0.83,0.885,0.79,0.805,253459,1307.25,1393.875,1244.25,1267.875,160.926349206349,0.0,1.0
2014-09-30,0.84,0.89,0.81,0.865,272535,1323.0,1401.75,1275.75,1362.375,173.038095238095,0.0,1.0
2014-10-01,0.76,0.841,0.753,0.84,555195,1197.0,1324.575,1185.975,1323.0,352.504761904762,0.0,1.0
2014-10-02,0.9899,1.0,0.795,0.875,1826725,1559.0925,1575.0,1252.125,1378.125,1159.8253968254,0.0,1.0
2014-10-03,1.06,1.07,0.9625,1.015,1371942,1669.5,1685.25,1515.9375,1598.625,871.074285714286,0.0,1.0
2014-10-06,1.43,1.53,1.07,1.095,3588650,2252.25,2409.75,1685.25,1724.625,2278.50793650794,0.0,1.0
2014-10-07,1.49,1.6,1.35,1.475,2816420,2346.75,2520.0,2126.25,2323.125,1788.20317460317,0.0,1.0
2014-10-08,1.34,1.55,1.25,1.55,1762758,2110.5,2441.25,1968.75,2441.25,1119.21142857143,0.0,1.0
2014-10-09,1.38,1.54,1.3,1.34,880837,2173.5,2425.5,2047.5,2110.5,559.261587301587,0.0,1.0
2014-10-10,1.3,1.49,1.26,1.39,661578,2047.5,2346.75,1984.5,2189.25,420.049523809524,0.0,1.0
2014-10-13,1.26,1.35,1.21,1.3,329639,1984.5,2126.25,1905.75,2047.5,209.294603174603,0.0,1.0
2014-10-14,1.13,1.26,1.06,1.22,433109,1779.75,1984.5,1669.5,1921.5,274.989841269841,0.0,1.0
2014-10-15,1.22,1.22,1.04,1.14,369498,1921.5,1921.5,1638.0,1795.5,234.601904761905,0.0,1.0
2014-10-16,1.25,1.3,1.21,1.23,238864,1968.75,2047.5,1905.75,1937.25,151.659682539683,0.0,1.0
2014-10-17,1.52,1.64,1.29,1.34,1519689,2394.0,2583.0,2031.75,2110.5,964.881904761905,0.0,1.0
2014-10-20,1.53,1.59,1.46,1.585,994851,2409.75,2504.25,2299.5,2496.375,631.651428571429,0.0,1.0
2014-10-21,1.47,1.59,1.42,1.55,544337,2315.25,2504.25,2236.5,2441.25,345.610793650794,0.0,1.0
2014-10-22,1.38,1.46,1.35,1.455,472455,2173.5,2299.5,2126.25,2291.625,299.971428571429,0.0,1.0
2014-10-23,1.31,1.43,1.24,1.43,925147,2063.25,2252.25,1953.0,2252.25,587.394920634921,0.0,1.0
2014-10-24,1.3,1.35,1.23,1.33,433907,2047.5,2126.25,1937.25,2094.75,275.496507936508,0.0,1.0
2014-10-27,1.41,1.46,1.35,1.39,535488,2220.75,2299.5,2126.25,2189.25,339.992380952381,0.0,1.0
2014-10-28,1.4,1.47,1.38,1.455,469156,2205.0,2315.25,2173.5,2291.625,297.876825396825,0.0,1.0
2014-10-29,1.42,1.46,1.4,1.44,288189,2236.5,2299.5,2205.0,2268.0,182.977142857143,0.0,1.0
2014-10-30,1.38,1.44,1.35,1.44,251933,2173.5,2268.0,2126.25,2268.0,159.95746031746,0.0,1.0
2014-10-31,1.37,1.43,1.36,1.43,221732,2157.75,2252.25,2142.0,2252.25,140.782222222222,0.0,1.0
2014-11-03,1.38,1.43,1.36,1.425,216417,2173.5,2252.25,2142.0,2244.375,137.407619047619,0.0,1.0
2014-11-04,1.37,1.41,1.37,1.39,104875,2157.75,2220.75,2157.75,2189.25,66.5873015873016,0.0,1.0
2014-11-05,1.48,1.57,1.37,1.37,594486,2331.0,2472.75,2157.75,2157.75,377.451428571429,0.0,1.0
2014-11-06,1.45,1.51,1.41,1.48,185778,2283.75,2378.25,2220.75,2331.0,117.954285714286,0.0,1.0
2014-11-07,1.72,1.75,1.45,1.46,1984181,2709.0,2756.25,2283.75,2299.5,1259.79746031746,0.0,1.0
2014-11-10,1.85,2.01,1.7,1.765,2736197,2913.74999999999,3165.74999999999,2677.5,2779.87499999999,1737.26793650794,0.0,1.0
2014-11-11,1.73,1.87,1.71,1.865,1553239,2724.75,2945.24999999999,2693.25,2937.37499999999,986.183492063492,0.0,1.0
2014-11-12,1.82,1.89,1.67,1.74,1141499,2866.49999999999,2976.74999999999,2630.25,2740.5,724.761269841272,0.0,1.0
2014-11-13,1.91,1.98,1.84,1.85,1980842,3008.24999999999,3118.49999999999,2897.99999999999,2913.74999999999,1257.67746031746,0.0,1.0
2014-11-14,1.83,1.96,1.78,1.93,847360,2882.24999999999,3086.99999999999,2803.5,3039.74999999999,538.006349206351,0.0,1.0
2014-11-17,1.75,1.9,1.75,1.875,549489,2756.25,2992.49999999999,2756.25,2953.12499999999,348.881904761905,0.0,1.0
2014-11-18,1.76,1.85,1.76,1.81,616758,2772.0,2913.74999999999,2772.0,2850.74999999999,391.592380952381,0.0,1.0
2014-11-19,1.75,1.82,1.72,1.82,293231,2756.25,2866.49999999999,2709.0,2866.49999999999,186.178412698413,0.0,1.0
2014-11-20,1.61,1.77,1.61,1.77,560611,2535.75,2787.75,2535.75,2787.75,355.943492063492,0.0,1.0
2014-11-21,1.51,1.63,1.45,1.63,1093065,2378.25,2567.25,2283.75,2567.25,694.009523809524,0.0,1.0
2014-11-24,1.75,1.75,1.4,1.425,901172,2756.25,2756.25,2205.0,2244.375,572.172698412698,0.0,1.0
2014-11-25,1.68,1.79,1.6,1.74,448562,2646.0,2819.25,2520.0,2740.5,284.80126984127,0.0,1.0
2014-11-26,1.67,1.7,1.56,1.7,272913,2630.25,2677.5,2457.0,2677.5,173.278095238095,0.0,1.0
2014-11-28,1.68,1.69,1.59,1.68,185360,2646.0,2661.75,2504.25,2646.0,117.688888888889,0.0,1.0
2014-12-01,1.55,1.68,1.52,1.575,817292,2441.25,2646.0,2394.0,2480.625,518.915555555556,0.0,1.0
2014-12-02,1.51,1.55,1.5,1.54,277673,2378.25,2441.25,2362.5,2425.5,176.300317460317,0.0,1.0
2014-12-03,1.49,1.55,1.455,1.51,280085,2346.75,2441.25,2291.625,2378.25,177.831746031746,0.0,1.0
2014-12-04,1.5,1.55,1.48,1.48,190732,2362.5,2441.25,2331.0,2331.0,121.099682539683,0.0,1.0
2014-12-05,1.5,1.6,1.485,1.485,155154,2362.5,2520.0,2338.875,2338.875,98.5104761904762,0.0,1.0
2014-12-08,1.55,1.6,1.48,1.6,310954,2441.25,2520.0,2331.0,2520.0,197.431111111111,0.0,1.0
2014-12-09,1.54,1.6,1.38,1.51,805144,2425.5,2520.0,2173.5,2378.25,511.20253968254,0.0,1.0
2014-12-10,1.54,1.55,1.51,1.53,108137,2425.5,2441.25,2378.25,2409.75,68.6584126984127,0.0,1.0
2014-12-11,1.44,1.55,1.42,1.55,270471,2268.0,2441.25,2236.5,2441.25,171.727619047619,0.0,1.0
2014-12-12,1.48,1.51,1.44,1.45,212881,2331.0,2378.25,2268.0,2283.75,135.16253968254,0.0,1.0
2014-12-15,1.35,1.47,1.35,1.46,550583,2126.25,2315.25,2126.25,2299.5,349.576507936508,0.0,1.0
2014-12-16,1.15,1.37,1.13,1.355,1022442,1811.25,2157.75,1779.75,2134.125,649.169523809524,0.0,1.0
2014-12-17,1.23,1.25,1.05,1.05,414927,1937.25,1968.75,1653.75,1653.75,263.445714285714,0.0,1.0
2014-12-18,1.24,1.28,1.16,1.25,176336,1953.0,2016.0,1827.0,1968.75,111.959365079365,0.0,1.0
2014-12-19,1.44,1.44,1.09,1.24,748352,2268.0,2268.0,1716.75,1953.0,475.144126984127,0.0,1.0
2014-12-22,1.26,1.52,1.25,1.5,441552,1984.5,2394.0,1968.75,2362.5,280.350476190476,0.0,1.0
2014-12-23,1.31,1.385,1.211,1.26,149921,2063.25,2181.375,1907.325,1984.5,95.1879365079365,0.0,1.0
2014-12-24,1.37,1.38,1.3,1.32,160125,2157.75,2173.5,2047.5,2079.0,101.666666666667,0.0,1.0
2014-12-26,1.44,1.45,1.37,1.38,187192,2268.0,2283.75,2157.75,2173.5,118.852063492063,0.0,1.0
2014-12-29,1.38,1.47,1.37,1.47,191316,2173.5,2315.25,2157.75,2315.25,121.470476190476,0.0,1.0
2014-12-30,1.41,1.46,1.38,1.42,118214,2220.75,2299.5,2173.5,2236.5,75.0565079365079,0.0,1.0
2014-12-31,1.36,1.44,1.35,1.41,211381,2142.0,2268.0,2126.25,2220.75,134.210158730159,0.0,1.0
2015-01-02,1.37,1.42,1.36,1.4,54331,2157.75,2236.5,2142.0,2205.0,34.495873015873,0.0,1.0
2015-01-05,1.35,1.4,1.27,1.37,272697,2126.25,2205.0,2000.25,2157.75,173.140952380952,0.0,1.0
2015-01-06,1.32,1.45,1.32,1.35,241303,2079.0,2283.75,2079.0,2126.25,153.208253968254,0.0,1.0
2015-01-07,1.34,1.36,1.32,1.36,112709,2110.5,2142.0,2079.0,2142.0,71.5612698412698,0.0,1.0
2015-01-08,1.35,1.39,1.34,1.35,84008,2126.25,2189.25,2110.5,2126.25,53.3384126984127,0.0,1.0
2015-01-09,1.43,1.45,1.36,1.36,211495,2252.25,2283.75,2142.0,2142.0,134.28253968254,0.0,1.0
2015-01-12,1.4,1.45,1.37,1.43,101603,2205.0,2283.75,2157.75,2252.25,64.5098412698413,0.0,1.0
2015-01-13,1.26,1.4,1.15,1.39,861215,1984.5,2205.0,1811.25,2189.25,546.803174603175,0.0,1.0
2015-01-14,1.28,1.31,1.21,1.215,160671,2016.0,2063.25,1905.75,1913.625,102.013333333333,0.0,1.0
2015-01-15,1.28,1.326,1.26,1.26,192743,2016.0,2088.45,1984.5,1984.5,122.376507936508,0.0,1.0
2015-01-16,1.29,1.32,1.28,1.32,228068,2031.75,2079.0,2016.0,2079.0,144.805079365079,0.0,1.0
2015-01-20,1.357,1.37,1.3,1.31,215800,2137.275,2157.75,2047.5,2063.25,137.015873015873,0.0,1.0
2015-01-21,1.328,1.38,1.31,1.375,200460,2091.6,2173.5,2063.25,2165.625,127.27619047619,0.0,1.0
2015-01-22,1.28,1.37,1.25,1.33,285723,2016.0,2157.75,1968.75,2094.75,181.411428571429,0.0,1.0
2015-01-23,1.24,1.29,1.24,1.26,267742,1953.0,2031.75,1953.0,1984.5,169.994920634921,0.0,1.0
2015-01-26,1.25,1.28,1.24,1.24,175765,1968.75,2016.0,1953.0,1953.0,111.596825396825,0.0,1.0
2015-01-27,1.209,1.25,1.2,1.25,146605,1904.175,1968.75,1890.0,1968.75,93.0825396825397,0.0,1.0
2015-01-28,1.188,1.26,1.17,1.2,203748,1871.1,1984.5,1842.75,1890.0,129.36380952381,0.0,1.0
2015-01-29,1.16,1.2,1.16,1.185,180829,1827.0,1890.0,1827.0,1866.375,114.812063492063,0.0,1.0
2015-01-30,1.4,1.45,1.15,1.18,1572693,2205.0,2283.75,1811.25,1858.5,998.535238095238,0.0,1.0
2015-02-02,1.45,1.5,1.4,1.455,993022,2283.75,2362.5,2205.0,2291.625,630.490158730159,0.0,1.0
2015-02-03,1.4,1.47,1.36,1.465,528051,2205.0,2315.25,2142.0,2307.375,335.270476190476,0.0,1.0
2015-02-04,1.375,1.44,1.36,1.4,323436,2165.625,2268.0,2142.0,2205.0,205.35619047619,0.0,1.0
2015-02-05,1.39,1.42,1.37,1.42,259179,2189.25,2236.5,2157.75,2236.5,164.558095238095,0.0,1.0
2015-02-06,1.4,1.45,1.37,1.4,446045,2205.0,2283.75,2157.75,2205.0,283.203174603175,0.0,1.0
2015-02-09,1.38,1.44,1.37,1.44,171650,2173.5,2268.0,2157.75,2268.0,108.984126984127,0.0,1.0
2015-02-10,1.33,1.39,1.33,1.37,256955,2094.75,2189.25,2094.75,2157.75,163.146031746032,0.0,1.0
2015-02-11,1.31,1.4,1.31,1.33,216968,2063.25,2205.0,2063.25,2094.75,137.75746031746,0.0,1.0
2015-02-12,1.3,1.37,1.28,1.37,190581,2047.5,2157.75,2016.0,2157.75,121.00380952381,0.0,1.0
2015-02-13,1.33,1.33,1.28,1.33,353379,2094.75,2094.75,2016.0,2094.75,224.367619047619,0.0,1.0
2015-02-17,1.28,1.36,1.28,1.35,290702,2016.0,2142.0,2016.0,2126.25,184.572698412698,0.0,1.0
2015-02-18,1.39,1.4,1.28,1.28,195106,2189.25,2205.0,2016.0,2016.0,123.876825396825,0.0,1.0
2015-02-19,1.32,1.37,1.319,1.35,184219,2079.0,2157.75,2077.425,2126.25,116.964444444444,0.0,1.0
2015-02-20,1.31,1.34,1.3,1.31,179550,2063.25,2110.5,2047.5,2063.25,114,0.0,1.0
2015-02-23,1.27,1.34,1.27,1.335,242453,2000.25,2110.5,2000.25,2102.625,153.938412698413,0.0,1.0
2015-02-24,1.26,1.3,1.25,1.28,409749,1984.5,2047.5,1968.75,2016.0,260.158095238095,0.0,1.0
2015-02-25,1.26,1.32,1.26,1.32,206943,1984.5,2079.0,1984.5,2079.0,131.392380952381,0.0,1.0
2015-02-26,1.27,1.3,1.25,1.28,402842,2000.25,2047.5,1968.75,2016.0,255.772698412698,0.0,1.0
2015-02-27,1.291,1.291,1.24,1.26,167846,2033.325,2033.325,1953.0,1984.5,106.568888888889,0.0,1.0
2015-03-02,1.28,1.3,1.27,1.3,102226,2016.0,2047.5,2000.25,2047.5,64.9053968253968,0.0,1.0
2015-03-03,1.25,1.28,1.24,1.28,102563,1968.75,2016.0,1953.0,2016.0,65.1193650793651,0.0,1.0
2015-03-04,1.22,1.26,1.22,1.25,394821,1921.5,1984.5,1921.5,1968.75,250.68,0.0,1.0
2015-03-05,1.26,1.28,1.23,1.26,368579,1984.5,2016.0,1937.25,1984.5,234.018412698413,0.0,1.0
2015-03-06,1.28,1.3,1.25,1.26,269346,2016.0,2047.5,1968.75,1984.5,171.013333333333,0.0,1.0
2015-03-09,1.23,1.29,1.23,1.29,349012,1937.25,2031.75,1937.25,2031.75,221.594920634921,0.0,1.0
2015-03-10,1.22,1.3,1.22,1.25,234741,1921.5,2047.5,1921.5,1968.75,149.041904761905,0.0,1.0
2015-03-11,1.24,1.25,1.23,1.24,128910,1953.0,1968.75,1937.25,1953.0,81.847619047619,0.0,1.0
2015-03-12,1.23,1.25,1.22,1.24,243383,1937.25,1968.75,1921.5,1953.0,154.528888888889,0.0,1.0
2015-03-13,1.29,1.31,1.21,1.235,728699,2031.75,2063.25,1905.75,1945.125,462.666031746032,0.0,1.0
2015-03-16,1.3,1.48,1.3,1.32,1665614,2047.5,2331.0,2047.5,2079.0,1057.5326984127,0.0,1.0
2015-03-17,1.34,1.36,1.3,1.32,460868,2110.5,2142.0,2047.5,2079.0,292.614603174603,0.0,1.0
2015-03-18,1.225,1.32,1.19,1.32,1050706,1929.375,2079.0,1874.25,2079.0,667.114920634921,0.0,1.0
2015-03-19,1.22,1.27,1.22,1.25,570998,1921.5,2000.25,1921.5,1968.75,362.538412698413,0.0,1.0
2015-03-20,1.24,1.26,1.22,1.25,276108,1953.0,1984.5,1921.5,1968.75,175.306666666667,0.0,1.0
2015-03-23,1.25,1.26,1.24,1.255,276116,1968.75,1984.5,1953.0,1976.625,175.311746031746,0.0,1.0
2015-03-24,1.23,1.29,1.23,1.26,289262,1937.25,2031.75,1937.25,1984.5,183.658412698413,0.0,1.0
2015-03-25,1.26,1.3,1.26,1.275,525231,1984.5,2047.5,1984.5,2008.125,333.48,0.0,1.0
2015-03-26,1.31,1.32,1.22,1.27,553906,2063.25,2079.0,1921.5,2000.25,351.686349206349,0.0,1.0
2015-03-27,1.39,1.45,1.305,1.305,1450476,2189.25,2283.75,2055.375,2055.375,920.937142857143,0.0,1.0
2015-03-30,1.46,1.6,1.45,1.45,900186,2299.5,2520.0,2283.75,2283.75,571.546666666667,0.0,1.0
2015-03-31,1.55,1.55,1.48,1.49,368380,2441.25,2441.25,2331.0,2346.75,233.892063492063,0.0,1.0
2015-04-01,1.99,2.34,1.55,1.56,6397363,3134.24999999999,3685.49999999999,2441.25,2457.0,4061.81777777779,0.0,1.0
2015-04-02,2.09,2.24,2.0,2.155,3276892,3291.74999999999,3527.99999999999,3149.99999999999,3394.12499999999,2080.56634920636,0.0,1.0
2015-04-06,1.87,2.18,1.7,2.175,3844718,2945.24999999999,3433.49999999999,2677.5,3425.62499999999,2441.0907936508,0.0,1.0
2015-04-07,1.87,1.9,1.69,1.885,1723705,2945.24999999999,2992.49999999999,2661.75,2968.87499999999,1094.41587301588,0.0,1.0
2015-04-08,1.92,1.93,1.86,1.9,606507,3023.99999999999,3039.74999999999,2929.49999999999,2992.49999999999,385.083809523811,0.0,1.0
2015-04-09,1.99,2.04,1.86,1.98,943142,3134.24999999999,3212.99999999999,2929.49999999999,3118.49999999999,598.820317460319,0.0,1.0
2015-04-10,1.94,2.04,1.9,2.005,548370,3055.49999999999,3212.99999999999,2992.49999999999,3157.87499999999,348.17142857143,0.0,1.0
2015-04-13,2.01,2.05,1.95,1.98,943168,3165.74999999999,3228.74999999999,3071.24999999999,3118.49999999999,598.836825396827,0.0,1.0
2015-04-14,2.01,2.05,1.98,2.04,452451,3165.74999999999,3228.74999999999,3118.49999999999,3212.99999999999,287.270476190477,0.0,1.0
2015-04-15,1.99,2.04,1.95,2.02,280140,3134.24999999999,3212.99999999999,3071.24999999999,3181.49999999999,177.866666666667,0.0,1.0
2015-04-16,1.95,2.01,1.95,1.99,379230,3071.24999999999,3165.74999999999,3071.24999999999,3134.24999999999,240.780952380953,0.0,1.0
2015-04-17,1.97,2.0,1.9,1.96,349971,3102.74999999999,3149.99999999999,2992.49999999999,3086.99999999999,222.20380952381,0.0,1.0
2015-04-20,1.93,2.01,1.93,1.99,479110,3039.74999999999,3165.74999999999,3039.74999999999,3134.24999999999,304.196825396826,0.0,1.0
2015-04-21,1.88,1.98,1.88,1.97,235641,2960.99999999999,3118.49999999999,2960.99999999999,3102.74999999999,149.613333333334,0.0,1.0
2015-04-22,1.69,1.84,1.6,1.805,1318709,2661.75,2897.99999999999,2520.0,2842.87499999999,837.275555555556,0.0,1.0
2015-04-23,1.69,1.76,1.68,1.75,515710,2661.75,2772.0,2646.0,2756.25,327.434920634921,0.0,1.0
2015-04-24,1.63,1.7,1.63,1.69,341733,2567.25,2677.5,2567.25,2661.75,216.973333333333,0.0,1.0
2015-04-27,1.68,1.735,1.6,1.62,438594,2646.0,2732.625,2520.0,2551.5,278.472380952381,0.0,1.0
2015-04-28,1.6399,1.68,1.6,1.655,224406,2582.8425,2646.0,2520.0,2606.625,142.48,0.0,1.0
2015-04-29,1.59,1.65,1.58,1.64,231074,2504.25,2598.75,2488.5,2583.0,146.713650793651,0.0,1.0
2015-04-30,1.64,1.72,1.61,1.64,212359,2583.0,2709.0,2535.75,2583.0,134.831111111111,0.0,1.0
2015-05-01,1.62,1.68,1.58,1.65,227550,2551.5,2646.0,2488.5,2598.75,144.47619047619,0.0,1.0
2015-05-04,1.6,1.67,1.6,1.62,193682,2520.0,2630.25,2520.0,2551.5,122.972698412698,0.0,1.0
2015-05-05,1.64,1.68,1.6,1.61,191196,2583.0,2646.0,2520.0,2535.75,121.394285714286,0.0,1.0
2015-05-06,1.61,1.66,1.6,1.63,249313,2535.75,2614.5,2520.0,2567.25,158.293968253968,0.0,1.0
2015-05-07,1.63,1.65,1.58,1.61,282030,2567.25,2598.75,2488.5,2535.75,179.066666666667,0.0,1.0
2015-05-08,1.56,1.65,1.55,1.64,366403,2457.0,2598.75,2441.25,2583.0,232.636825396825,0.0,1.0
2015-05-11,1.4,1.58,1.37,1.565,1279618,2205.0,2488.5,2157.75,2464.875,812.455873015873,0.0,1.0
2015-05-12,1.41,1.47,1.4,1.425,789330,2220.75,2315.25,2205.0,2244.375,501.161904761905,0.0,1.0
2015-05-13,1.77,1.88,1.41,1.41,2148477,2787.75,2960.99999999999,2220.75,2220.75,1364.11238095238,0.0,1.0
2015-05-14,1.87,1.94,1.77,1.865,2648544,2945.24999999999,3055.49999999999,2787.75,2937.37499999999,1681.61523809524,0.0,1.0
2015-05-15,1.76,1.88,1.72,1.88,1110041,2772.0,2960.99999999999,2709.0,2960.99999999999,704.787936507936,0.0,1.0
2015-05-18,1.91,1.98,1.78,1.83,1657358,3008.24999999999,3118.49999999999,2803.5,2882.24999999999,1052.2907936508,0.0,1.0
2015-05-19,1.93,1.96,1.82,1.92,1015150,3039.74999999999,3086.99999999999,2866.49999999999,3023.99999999999,644.539682539685,0.0,1.0
2015-05-20,2.0,2.09,1.93,1.96,2214109,3149.99999999999,3291.74999999999,3039.74999999999,3086.99999999999,1405.7834920635,0.0,1.0
2015-05-21,2.01,2.05,1.99,2.01,840788,3165.74999999999,3228.74999999999,3134.24999999999,3165.74999999999,533.833650793652,0.0,1.0
2015-05-22,1.99,2.04,1.98,2.03,611071,3134.24999999999,3212.99999999999,3118.49999999999,3197.24999999999,387.981587301589,0.0,1.0
2015-05-26,1.84,1.99,1.8,1.99,1303423,2897.99999999999,3134.24999999999,2835.0,3134.24999999999,827.570158730162,0.0,1.0
2015-05-27,1.75,1.83,1.75,1.8,663238,2756.25,2882.24999999999,2756.25,2835.0,421.103492063492,0.0,1.0
2015-05-28,1.8,1.86,1.71,1.75,623208,2835.0,2929.49999999999,2693.25,2756.25,395.687619047619,0.0,1.0
2015-05-29,1.76,1.85,1.76,1.82,542997,2772.0,2913.74999999999,2772.0,2866.49999999999,344.76,0.0,1.0
2015-06-01,1.73,1.78,1.71,1.77,467874,2724.75,2803.5,2693.25,2787.75,297.062857142857,0.0,1.0
2015-06-02,1.36,1.721,1.0,1.71,12133037,2142.0,2710.575,1575.0,2693.25,7703.51555555556,0.0,1.0
2015-06-03,1.545,1.55,1.21,1.32,4302068,2433.375,2441.25,1905.75,2079.0,2731.47174603175,0.0,1.0
2015-06-04,1.4,1.518,1.36,1.495,2266571,2205.0,2390.85,2142.0,2354.625,1439.0926984127,0.0,1.0
2015-06-05,1.398,1.47,1.33,1.38,799954,2201.85,2315.25,2094.75,2173.5,507.907301587302,0.0,1.0
2015-06-08,1.39,1.44,1.37,1.42,401753,2189.25,2268.0,2157.75,2236.5,255.08126984127,0.0,1.0
2015-06-09,1.39,1.45,1.38,1.43,405745,2189.25,2283.75,2173.5,2252.25,257.615873015873,0.0,1.0
2015-06-10,1.4,1.43,1.39,1.39,319844,2205.0,2252.25,2189.25,2189.25,203.075555555556,0.0,1.0
2015-06-11,1.37,1.437,1.37,1.41,386783,2157.75,2263.275,2157.75,2220.75,245.576507936508,0.0,1.0
2015-06-12,1.34,1.39,1.33,1.36,421593,2110.5,2189.25,2094.75,2142.0,267.678095238095,0.0,1.0
2015-06-15,1.36,1.39,1.32,1.355,212551,2142.0,2189.25,2079.0,2134.125,134.953015873016,0.0,1.0
2015-06-16,1.3,1.38,1.26,1.37,464130,2047.5,2173.5,1984.5,2157.75,294.685714285714,0.0,1.0
2015-06-17,1.28,1.35,1.26,1.31,287780,2016.0,2126.25,1984.5,2063.25,182.71746031746,0.0,1.0
2015-06-18,1.27,1.3,1.25,1.3,508871,2000.25,2047.5,1968.75,2047.5,323.092698412698,0.0,1.0
2015-06-19,1.27,1.28,1.25,1.28,307353,2000.25,2016.0,1968.75,2016.0,195.144761904762,0.0,1.0
2015-06-22,1.245,1.32,1.23,1.25,511758,1960.875,2079.0,1937.25,1968.75,324.925714285714,0.0,1.0
2015-06-23,1.24,1.27,1.17,1.25,598188,1953.0,2000.25,1842.75,1968.75,379.801904761905,0.0,1.0
2015-06-24,1.185,1.23,1.16,1.22,553779,1866.375,1937.25,1827.0,1921.5,351.605714285714,0.0,1.0
2015-06-25,1.1,1.2,1.1,1.2,1028294,1732.5,1890.0,1732.5,1890.0,652.885079365079,0.0,1.0
2015-06-26,1.08,1.1,1.02,1.065,986672,1701.0,1732.5,1606.5,1677.375,626.458412698413,0.0,1.0
2015-06-29,1.04,1.09,1.02,1.085,553513,1638.0,1716.75,1606.5,1708.875,351.436825396825,0.0,1.0
2015-06-30,1.13,1.14,1.04,1.05,901698,1779.75,1795.5,1638.0,1653.75,572.506666666667,0.0,1.0
2015-07-01,1.22,1.24,1.11,1.16,992370,1921.5,1953.0,1748.25,1827.0,630.076190476191,0.0,1.0
2015-07-02,1.2199,1.25,1.19,1.24,432705,1921.3425,1968.75,1874.25,1953.0,274.733333333333,0.0,1.0
2015-07-06,1.24,1.29,1.23,1.285,671001,1953.0,2031.75,1937.25,2023.875,426.032380952381,0.0,1.0
2015-07-07,1.22,1.28,1.18,1.24,256439,1921.5,2016.0,1858.5,1953.0,162.818412698413,0.0,1.0
2015-07-08,1.159,1.23,1.15,1.23,299036,1825.425,1937.25,1811.25,1937.25,189.864126984127,0.0,1.0
2015-07-09,1.175,1.2,1.16,1.17,326685,1850.625,1890.0,1827.0,1842.75,207.419047619048,0.0,1.0
2015-07-10,1.14,1.18,1.1,1.17,441371,1795.5,1858.5,1732.5,1842.75,280.235555555556,0.0,1.0
2015-07-13,1.15,1.18,1.14,1.17,280365,1811.25,1858.5,1795.5,1842.75,178.009523809524,0.0,1.0
2015-07-14,1.13,1.18,1.1,1.18,290808,1779.75,1858.5,1732.5,1858.5,184.64,0.0,1.0
2015-07-15,1.11,1.14,1.11,1.14,155490,1748.25,1795.5,1748.25,1795.5,98.7238095238095,0.0,1.0
2015-07-16,1.13,1.15,1.1,1.12,189216,1779.75,1811.25,1732.5,1764.0,120.137142857143,0.0,1.0
2015-07-17,1.11,1.18,1.1,1.14,275012,1748.25,1858.5,1732.5,1795.5,174.610793650794,0.0,1.0
2015-07-20,1.14,1.18,1.13,1.16,299446,1795.5,1858.5,1779.75,1827.0,190.124444444444,0.0,1.0
2015-07-21,1.1299,1.17,1.11,1.14,221687,1779.5925,1842.75,1748.25,1795.5,140.753650793651,0.0,1.0
2015-07-22,1.1,1.13,1.06,1.12,377704,1732.5,1779.75,1669.5,1764.0,239.812063492063,0.0,1.0
2015-07-23,1.08,1.1,1.06,1.08,284403,1701.0,1732.5,1669.5,1701.0,180.573333333333,0.0,1.0
2015-07-24,1.1,1.11,0.99,1.07,768107,1732.5,1748.25,1559.25,1685.25,487.686984126984,0.0,1.0
2015-07-27,1.07,1.11,1.02,1.1,269197,1685.25,1748.25,1606.5,1732.5,170.91873015873,0.0,1.0
2015-07-28,1.0599,1.09,1.04,1.09,212427,1669.3425,1716.75,1638.0,1716.75,134.874285714286,0.0,1.0
2015-07-29,1.06,1.07,1.04,1.06,129625,1669.5,1685.25,1638.0,1669.5,82.3015873015873,0.0,1.0
2015-07-30,1.03,1.05,1.02,1.045,152519,1622.25,1653.75,1606.5,1645.875,96.8374603174603,0.0,1.0
2015-07-31,1.03,1.06,1.02,1.03,264979,1622.25,1669.5,1606.5,1622.25,168.240634920635,0.0,1.0
2015-08-03,1.0199,1.05,1.0,1.04,399348,1606.3425,1653.75,1575.0,1638.0,253.554285714286,0.0,1.0
2015-08-04,1.14,1.14,1.02,1.02,667033,1795.5,1795.5,1606.5,1606.5,423.513015873016,0.0,1.0
2015-08-05,1.15,1.18,1.12,1.14,314637,1811.25,1858.5,1764.0,1795.5,199.769523809524,0.0,1.0
2015-08-06,1.14,1.19,1.12,1.155,291020,1795.5,1874.25,1764.0,1819.125,184.774603174603,0.0,1.0
2015-08-07,1.08,1.15,1.06,1.14,304216,1701.0,1811.25,1669.5,1795.5,193.153015873016,0.0,1.0
2015-08-10,1.11,1.12,1.08,1.085,285063,1748.25,1764.0,1701.0,1708.875,180.992380952381,0.0,1.0
2015-08-11,1.1,1.14,1.08,1.12,305170,1732.5,1795.5,1701.0,1764.0,193.75873015873,0.0,1.0
2015-08-12,1.07,1.14,1.06,1.11,199475,1685.25,1795.5,1669.5,1748.25,126.650793650794,0.0,1.0
2015-08-13,1.06,1.09,1.04,1.08,222894,1669.5,1716.75,1638.0,1701.0,141.52,0.0,1.0
2015-08-14,1.05,1.07,1.0,1.06,285472,1653.75,1685.25,1575.0,1669.5,181.252063492063,0.0,1.0
2015-08-17,0.98,1.07,0.93,1.055,651428,1543.5,1685.25,1464.75,1661.625,413.605079365079,0.0,1.0
2015-08-18,1.0,1.03,0.98,0.9925,248913,1575.0,1622.25,1543.5,1563.1875,158.04,0.0,1.0
2015-08-19,1.18,1.2,0.98,1.0,1444487,1858.5,1890.0,1543.5,1575.0,917.134603174603,0.0,1.0
2015-08-20,1.12,1.18,1.1,1.17,623723,1764.0,1858.5,1732.5,1842.75,396.014603174603,0.0,1.0
2015-08-21,1.1,1.15,1.05,1.125,448541,1732.5,1811.25,1653.75,1771.875,284.787936507937,0.0,1.0
2015-08-24,1.15,1.18,1.08,1.115,1244214,1811.25,1858.5,1701.0,1756.125,789.977142857143,0.0,1.0
2015-08-25,1.1699,1.19,1.155,1.165,620689,1842.5925,1874.25,1819.125,1834.875,394.088253968254,0.0,1.0
2015-08-26,1.31,1.31,1.17,1.185,1071870,2063.25,2063.25,1842.75,1866.375,680.552380952381,0.0,1.0
2015-08-27,1.45,1.58,1.32,1.345,1897176,2283.75,2488.5,2079.0,2118.375,1204.55619047619,0.0,1.0
2015-08-28,1.37,1.53,1.34,1.48,957728,2157.75,2409.75,2110.5,2331.0,608.08126984127,0.0,1.0
2015-08-31,1.45,1.45,1.37,1.4,451087,2283.75,2283.75,2157.75,2205.0,286.404444444444,0.0,1.0
2015-09-01,1.39,1.5,1.36,1.445,704653,2189.25,2362.5,2142.0,2275.875,447.39873015873,0.0,1.0
2015-09-02,1.36,1.43,1.35,1.405,356390,2142.0,2252.25,2126.25,2212.875,226.279365079365,0.0,1.0
2015-09-03,1.44,1.47,1.35,1.36,272935,2268.0,2315.25,2126.25,2142.0,173.292063492064,0.0,1.0
2015-09-04,1.36,1.46,1.22,1.44,809935,2142.0,2299.5,1921.5,2268.0,514.244444444444,0.0,1.0
2015-09-08,1.4,1.42,1.3601,1.375,214901,2205.0,2236.5,2142.1575,2165.625,136.445079365079,0.0,1.0
2015-09-09,1.37,1.445,1.35,1.395,242191,2157.75,2275.875,2126.25,2197.125,153.772063492063,0.0,1.0
2015-09-10,1.34,1.39,1.32,1.36,194350,2110.5,2189.25,2079.0,2142.0,123.396825396825,0.0,1.0
2015-09-11,1.3,1.32,1.19,1.305,670525,2047.5,2079.0,1874.25,2055.375,425.730158730159,0.0,1.0
2015-09-14,1.36,1.37,1.29,1.3,180556,2142.0,2157.75,2031.75,2047.5,114.63873015873,0.0,1.0
2015-09-15,1.3499,1.39,1.33,1.37,262414,2126.0925,2189.25,2094.75,2157.75,166.612063492063,0.0,1.0
2015-09-16,1.34,1.38,1.331,1.35,231024,2110.5,2173.5,2096.325,2126.25,146.681904761905,0.0,1.0
2015-09-17,1.36,1.36,1.33,1.33,143315,2142.0,2142.0,2094.75,2094.75,90.9936507936508,0.0,1.0
2015-09-18,1.34,1.38,1.33,1.35,142258,2110.5,2173.5,2094.75,2126.25,90.3225396825397,0.0,1.0
2015-09-21,1.41,1.43,1.33,1.335,527136,2220.75,2252.25,2094.75,2102.625,334.689523809524,0.0,1.0
2015-09-22,1.38,1.4,1.35,1.395,120256,2173.5,2205.0,2126.25,2197.125,76.3530158730159,0.0,1.0
2015-09-23,1.3499,1.41,1.32,1.39,244241,2126.0925,2220.75,2079.0,2189.25,155.073650793651,0.0,1.0
2015-09-24,1.32,1.38,1.32,1.34,156676,2079.0,2173.5,2079.0,2110.5,99.4768253968254,0.0,1.0
2015-09-25,1.2999,1.34,1.27,1.32,282732,2047.3425,2110.5,2000.25,2079.0,179.512380952381,0.0,1.0
2015-09-28,1.18,1.33,1.09,1.3,1169102,1858.5,2094.75,1716.75,2047.5,742.286984126984,0.0,1.0
2015-09-29,1.14,1.21,1.1,1.19,368083,1795.5,1905.75,1732.5,1874.25,233.703492063492,0.0,1.0
2015-09-30,1.17,1.22,1.12,1.14,299309,1842.75,1921.5,1764.0,1795.5,190.03746031746,0.0,1.0
2015-10-01,1.13,1.22,1.12,1.2,311826,1779.75,1921.5,1764.0,1890.0,197.984761904762,0.0,1.0
2015-10-02,1.14,1.17,1.08,1.12,212545,1795.5,1842.75,1701.0,1764.0,134.949206349206,0.0,1.0
2015-10-05,1.2,1.23,1.16,1.2,315420,1890.0,1937.25,1827.0,1890.0,200.266666666667,0.0,1.0
2015-10-06,1.16,1.21,1.13,1.21,209972,1827.0,1905.75,1779.75,1905.75,133.315555555556,0.0,1.0
2015-10-07,1.15,1.17,1.12,1.16,323674,1811.25,1842.75,1764.0,1827.0,205.507301587302,0.0,1.0
2015-10-08,1.13,1.19,1.13,1.145,144209,1779.75,1874.25,1779.75,1803.375,91.5612698412698,0.0,1.0
2015-10-09,1.14,1.17,1.13,1.145,164331,1795.5,1842.75,1779.75,1803.375,104.337142857143,0.0,1.0
2015-10-12,1.13,1.18,1.13,1.18,105450,1779.75,1858.5,1779.75,1858.5,66.9523809523809,0.0,1.0
2015-10-13,1.13,1.15,1.11,1.145,173276,1779.75,1811.25,1748.25,1803.375,110.016507936508,0.0,1.0
2015-10-14,1.13,1.15,1.12,1.14,144261,1779.75,1811.25,1764.0,1795.5,91.5942857142857,0.0,1.0
2015-10-15,1.16,1.18,1.13,1.15,103877,1827.0,1858.5,1779.75,1811.25,65.9536507936508,0.0,1.0
2015-10-16,1.15,1.18,1.13,1.16,146228,1811.25,1858.5,1779.75,1827.0,92.8431746031746,0.0,1.0
2015-10-19,1.16,1.18,1.14,1.145,104108,1827.0,1858.5,1795.5,1803.375,66.1003174603175,0.0,1.0
2015-10-20,1.1301,1.17,1.1,1.14,516767,1779.9075,1842.75,1732.5,1795.5,328.106031746032,0.0,1.0
2015-10-21,1.115,1.16,1.11,1.145,206263,1756.125,1827.0,1748.25,1803.375,130.960634920635,0.0,1.0
2015-10-22,1.12,1.15,1.1,1.1,195088,1764.0,1811.25,1732.5,1732.5,123.865396825397,0.0,1.0
2015-10-23,1.12,1.15,1.12,1.13,143490,1764.0,1811.25,1764.0,1779.75,91.1047619047619,0.0,1.0
2015-10-26,1.12,1.16,1.12,1.135,146366,1764.0,1827.0,1764.0,1787.625,92.9307936507937,0.0,1.0
2015-10-27,1.13,1.16,1.12,1.135,225978,1779.75,1827.0,1764.0,1787.625,143.478095238095,0.0,1.0
2015-10-28,1.12,1.165,1.12,1.13,259475,1764.0,1834.875,1764.0,1779.75,164.746031746032,0.0,1.0
2015-10-29,1.145,1.16,1.12,1.13,104997,1803.375,1827.0,1764.0,1779.75,66.6647619047619,0.0,1.0
2015-10-30,1.17,1.17,1.14,1.15,247376,1842.75,1842.75,1795.5,1811.25,157.064126984127,0.0,1.0
2015-11-02,1.25,1.27,1.15,1.165,494362,1968.75,2000.25,1811.25,1834.875,313.880634920635,0.0,1.0
2015-11-03,1.26,1.28,1.25,1.26,406909,1984.5,2016.0,1968.75,1984.5,258.354920634921,0.0,1.0
2015-11-04,1.25,1.29,1.25,1.285,203564,1968.75,2031.75,1968.75,2023.875,129.246984126984,0.0,1.0
2015-11-05,1.265,1.27,1.25,1.255,198367,1992.375,2000.25,1968.75,1976.625,125.947301587302,0.0,1.0
2015-11-06,1.15,1.26,1.13,1.25,585915,1811.25,1984.5,1779.75,1968.75,372.009523809524,0.0,1.0
2015-11-09,1.15,1.16,1.14,1.14,244502,1811.25,1827.0,1795.5,1795.5,155.239365079365,0.0,1.0
2015-11-10,1.12,1.18,1.11,1.14,237627,1764.0,1858.5,1748.25,1795.5,150.874285714286,0.0,1.0
2015-11-11,1.3,1.3,1.11,1.13,1521407,2047.5,2047.5,1748.25,1779.75,965.972698412698,0.0,1.0
2015-11-12,1.18,1.33,1.18,1.325,845470,1858.5,2094.75,1858.5,2086.875,536.806349206349,0.0,1.0
2015-11-13,1.25,1.25,1.17,1.24,285859,1968.75,1968.75,1842.75,1953.0,181.497777777778,0.0,1.0
2015-11-16,1.3,1.33,1.26,1.265,624347,2047.5,2094.75,1984.5,1992.375,396.410793650794,0.0,1.0
2015-11-17,1.34,1.36,1.3,1.33,618194,2110.5,2142.0,2047.5,2094.75,392.504126984127,0.0,1.0
2015-11-18,1.41,1.44,1.35,1.38,1322764,2220.75,2268.0,2126.25,2173.5,839.850158730159,0.0,1.0
2015-11-19,1.39,1.42,1.33,1.415,400276,2189.25,2236.5,2094.75,2228.625,254.143492063492,0.0,1.0
2015-11-20,1.31,1.4,1.28,1.395,410482,2063.25,2205.0,2016.0,2197.125,260.623492063492,0.0,1.0
2015-11-23,1.29,1.36,1.29,1.31,259434,2031.75,2142.0,2031.75,2063.25,164.72,0.0,1.0
2015-11-24,1.28,1.3,1.28,1.3,148771,2016.0,2047.5,2016.0,2047.5,94.4577777777778,0.0,1.0
2015-11-25,1.34,1.34,1.295,1.3,190908,2110.5,2110.5,2039.625,2047.5,121.211428571429,0.0,1.0
2015-11-27,1.35,1.38,1.33,1.34,149886,2126.25,2173.5,2094.75,2110.5,95.1657142857143,0.0,1.0
2015-11-30,1.37,1.4,1.36,1.38,244080,2157.75,2205.0,2142.0,2173.5,154.971428571429,0.0,1.0
2015-12-01,1.37,1.39,1.36,1.39,196779,2157.75,2189.25,2142.0,2189.25,124.939047619048,0.0,1.0
2015-12-02,1.33,1.38,1.3,1.38,248586,2094.75,2173.5,2047.5,2173.5,157.832380952381,0.0,1.0
2015-12-03,1.31,1.34,1.28,1.32,284461,2063.25,2110.5,2016.0,2079.0,180.610158730159,0.0,1.0
2015-12-04,1.2699,1.31,1.25,1.31,369641,2000.0925,2063.25,1968.75,2063.25,234.692698412698,0.0,1.0
2015-12-07,1.31,1.33,1.25,1.26,206429,2063.25,2094.75,1968.75,1984.5,131.066031746032,0.0,1.0
2015-12-08,1.28,1.31,1.26,1.305,190527,2016.0,2063.25,1984.5,2055.375,120.969523809524,0.0,1.0
2015-12-09,1.26,1.3,1.25,1.275,103308,1984.5,2047.5,1968.75,2008.125,65.5923809523809,0.0,1.0
2015-12-10,1.23,1.3,1.21,1.25,251295,1937.25,2047.5,1905.75,1968.75,159.552380952381,0.0,1.0
2015-12-11,1.22,1.265,1.21,1.25,149400,1921.5,1992.375,1905.75,1968.75,94.8571428571429,0.0,1.0
2015-12-14,1.17,1.24,1.15,1.225,364475,1842.75,1953.0,1811.25,1929.375,231.412698412698,0.0,1.0
2015-12-15,1.13,1.17,1.13,1.165,370035,1779.75,1842.75,1779.75,1834.875,234.942857142857,0.0,1.0
2015-12-16,1.15,1.18,1.12,1.125,210411,1811.25,1858.5,1764.0,1771.875,133.594285714286,0.0,1.0
2015-12-17,1.26,1.33,1.17,1.19,700161,1984.5,2094.75,1842.75,1874.25,444.546666666667,0.0,1.0
2015-12-18,1.27,1.33,1.21,1.28,341557,2000.25,2094.75,1905.75,2016.0,216.861587301587,0.0,1.0
2015-12-21,1.241,1.3,1.22,1.275,141811,1954.575,2047.5,1921.5,2008.125,90.0387301587302,0.0,1.0
2015-12-22,1.23,1.25,1.22,1.245,125166,1937.25,1968.75,1921.5,1960.875,79.4704761904762,0.0,1.0
2015-12-23,1.26,1.27,1.22,1.24,150769,1984.5,2000.25,1921.5,1953.0,95.7263492063492,0.0,1.0
2015-12-24,1.15,1.26,1.14,1.22,519638,1811.25,1984.5,1795.5,1921.5,329.928888888889,0.0,1.0
2015-12-28,1.09,1.18,1.06,1.155,1332431,1716.75,1858.5,1669.5,1819.125,845.987936507937,0.0,1.0
2015-12-29,1.05,1.22,1.04,1.095,950046,1653.75,1921.5,1638.0,1724.625,603.203809523809,0.0,1.0
2015-12-30,1.02,1.08,1.01,1.065,867301,1606.5,1701.0,1590.75,1677.375,550.667301587302,0.0,1.0
2015-12-31,1.02,1.04,1.01,1.02,479676,1606.5,1638.0,1590.75,1606.5,304.55619047619,0.0,1.0
2016-01-04,1.02,1.04,1.01,1.03,617163,1606.5,1638.0,1590.75,1622.25,391.849523809524,0.0,1.0
2016-01-05,0.989,1.22,0.96,1.03,1134672,1557.675,1921.5,1512.0,1622.25,720.426666666667,0.0,1.0
2016-01-06,0.941,1.0,0.94,0.995,511315,1482.075,1575.0,1480.5,1567.125,324.644444444444,0.0,1.0
2016-01-07,0.845,0.87,0.78,0.8655,1571971,1330.875,1370.25,1228.5,1363.1625,998.076825396825,0.0,1.0
2016-01-08,0.911,1.22,0.85,0.855,497661,1434.825,1921.5,1338.75,1346.625,315.975238095238,0.0,1.0
2016-01-11,0.87,0.94,0.851,0.9275,444983,1370.25,1480.5,1340.325,1460.8125,282.528888888889,0.0,1.0
2016-01-12,0.885,0.9,0.86,0.87,313661,1393.875,1417.5,1354.5,1370.25,199.149841269841,0.0,1.0
2016-01-13,0.878,0.91,0.851,0.8925,394540,1382.85,1433.25,1340.325,1405.6875,250.501587301587,0.0,1.0
2016-01-14,0.865,0.9,0.86,0.8625,415111,1362.375,1417.5,1354.5,1358.4375,263.56253968254,0.0,1.0
2016-01-15,0.83,0.85,0.81,0.83,390583,1307.25,1338.75,1275.75,1307.25,247.989206349206,0.0,1.0
2016-01-19,0.77,0.84,0.77,0.8225,462022,1212.75,1323.0,1212.75,1295.4375,293.347301587302,0.0,1.0
2016-01-20,0.72,1.22,0.65,0.775,871904,1134.0,1921.5,1023.75,1220.625,553.589841269841,0.0,1.0
2016-01-21,0.838,0.849,0.7,0.7075,308957,1319.85,1337.175,1102.5,1114.3125,196.163174603175,0.0,1.0
2016-01-22,0.88,0.885,0.84,0.845,299094,1386.0,1393.875,1323.0,1330.875,189.900952380952,0.0,1.0
2016-01-25,0.93,0.94,0.9,0.90525,1369861,1464.75,1480.5,1417.5,1425.76875,869.753015873016,0.0,1.0
2016-01-26,0.905,0.935,0.885,0.93,604099,1425.375,1472.625,1393.875,1464.75,383.554920634921,0.0,1.0
2016-01-27,0.905,0.909,0.89,0.9025,374588,1425.375,1431.675,1401.75,1421.4375,237.833650793651,0.0,1.0
2016-01-28,0.891,0.905,0.89,0.90375,281889,1403.325,1425.375,1401.75,1423.40625,178.977142857143,0.0,1.0
2016-01-29,0.885,0.9,0.855,0.896,405950,1393.875,1417.5,1346.625,1411.2,257.746031746032,0.0,1.0
2016-02-01,0.89,0.89,0.86,0.8825,248225,1401.75,1401.75,1354.5,1389.9375,157.603174603175,0.0,1.0
2016-02-02,0.89,0.899,0.8815,0.8925,268504,1401.75,1415.925,1388.3625,1405.6875,170.47873015873,0.0,1.0
2016-02-03,0.885,0.899,0.865,0.8895,180325,1393.875,1415.925,1362.375,1400.9625,114.492063492063,0.0,1.0
2016-02-04,0.88,0.93,0.86,0.885,648242,1386.0,1464.75,1354.5,1393.875,411.582222222222,0.0,1.0
2016-02-05,0.88,0.89,0.865,0.89,172597,1386.0,1401.75,1362.375,1401.75,109.585396825397,0.0,1.0
2016-02-08,0.87,0.89,0.855,0.885,175576,1370.25,1401.75,1346.625,1393.875,111.476825396825,0.0,1.0
2016-02-09,0.825,0.865,0.81,0.865,353028,1299.375,1362.375,1275.75,1362.375,224.144761904762,0.0,1.0
2016-02-10,0.8068,0.82,0.8,0.81,338015,1270.71,1291.5,1260.0,1275.75,214.612698412698,0.0,1.0
2016-02-11,0.787,0.82,0.772,0.815,350117,1239.525,1291.5,1215.9,1283.625,222.296507936508,0.0,1.0
2016-02-12,0.815,0.82,0.77,0.7925,280204,1283.625,1291.5,1212.75,1248.1875,177.907301587302,0.0,1.0
2016-02-16,0.845,0.9,0.81,0.82,207896,1330.875,1417.5,1275.75,1291.5,131.99746031746,0.0,1.0
2016-02-17,0.83,0.855,0.82,0.855,138575,1307.25,1346.625,1291.5,1346.625,87.984126984127,0.0,1.0
2016-02-18,0.895,0.9,0.805,0.82,404212,1409.625,1417.5,1267.875,1291.5,256.64253968254,0.0,1.0
2016-02-19,0.95,0.95,0.88,0.902,422325,1496.25,1496.25,1386.0,1420.65,268.142857142857,0.0,1.0
2016-02-22,0.925,0.95,0.9,0.95,256285,1456.875,1496.25,1417.5,1496.25,162.720634920635,0.0,1.0
2016-02-23,0.88875,0.9255,0.87,0.92275,167741,1399.78125,1457.6625,1370.25,1453.33125,106.502222222222,0.0,1.0
2016-02-24,0.8925,0.8961,0.87,0.875,106846,1405.6875,1411.3575,1370.25,1378.125,67.8387301587302,0.0,1.0
2016-02-25,0.906,0.92,0.895,0.9,154574,1426.95,1449.0,1409.625,1417.5,98.1422222222222,0.0,1.0
2016-02-26,0.91,0.92,0.885,0.915,320107,1433.25,1449.0,1393.875,1441.125,203.24253968254,0.0,1.0
2016-02-29,0.94,0.95,0.9075,0.9075,446400,1480.5,1496.25,1429.3125,1429.3125,283.428571428571,0.0,1.0
2016-03-01,0.9,0.945,0.855,0.945,350839,1417.5,1488.375,1346.625,1488.375,222.754920634921,0.0,1.0
2016-03-02,0.925,0.925,0.89,0.895,201193,1456.875,1456.875,1401.75,1409.625,127.741587301587,0.0,1.0
2016-03-03,0.925,0.9425,0.92,0.92,259210,1456.875,1484.4375,1449.0,1449.0,164.577777777778,0.0,1.0
2016-03-04,0.92,0.94,0.915,0.93,230694,1449.0,1480.5,1441.125,1464.75,146.472380952381,0.0,1.0
2016-03-07,0.91,0.93,0.91,0.9255,154313,1433.25,1464.75,1433.25,1457.6625,97.9765079365079,0.0,1.0
2016-03-08,0.892,0.92,0.89,0.92,187723,1404.9,1449.0,1401.75,1449.0,119.189206349206,0.0,1.0
2016-03-09,0.889,0.91,0.878971,0.9075,216290,1400.175,1433.25,1384.379325,1429.3125,137.326984126984,0.0,1.0
2016-03-10,0.8745,0.89,0.86,0.875,142689,1377.3375,1401.75,1354.5,1378.125,90.5961904761905,0.0,1.0
2016-03-11,0.8637,0.88,0.861,0.8765,218707,1360.3275,1386.0,1356.075,1380.4875,138.861587301587,0.0,1.0
2016-03-14,0.8875,0.8875,0.86,0.8675,241716,1397.8125,1397.8125,1354.5,1366.3125,153.470476190476,0.0,1.0
2016-03-15,0.854,0.885,0.84,0.885,291581,1345.05,1393.875,1323.0,1393.875,185.130793650794,0.0,1.0
2016-03-16,0.845,0.85,0.825,0.84,110325,1330.875,1338.75,1299.375,1323.0,70.0476190476191,0.0,1.0
2016-03-17,0.85,0.87,0.85,0.855,215835,1338.75,1370.25,1338.75,1346.625,137.038095238095,0.0,1.0
2016-03-18,0.855,0.88,0.84,0.87,237751,1346.625,1386.0,1323.0,1370.25,150.953015873016,0.0,1.0
2016-03-21,0.8455,0.865,0.84,0.855,263297,1331.6625,1362.375,1323.0,1346.625,167.172698412698,0.0,1.0
2016-03-22,0.8,0.8455,0.765,0.8455,372434,1260.0,1331.6625,1204.875,1331.6625,236.466031746032,0.0,1.0
2016-03-23,0.79,0.81,0.78,0.785,203071,1244.25,1275.75,1228.5,1236.375,128.933968253968,0.0,1.0
2016-03-24,0.7895,0.7895,0.76,0.7725,199813,1243.4625,1243.4625,1197.0,1216.6875,126.865396825397,0.0,1.0
2016-03-28,0.78,0.789,0.77,0.7825,189507,1228.5,1242.675,1212.75,1232.4375,120.321904761905,0.0,1.0
2016-03-29,0.77,0.79,0.77,0.775,126801,1212.75,1244.25,1212.75,1220.625,80.5085714285714,0.0,1.0
2016-03-30,0.755,0.779,0.75,0.76,317838,1189.125,1226.925,1181.25,1197.0,201.801904761905,0.0,1.0
2016-03-31,0.7535,0.76,0.75,0.75255,170001,1186.7625,1197.0,1181.25,1185.26625,107.937142857143,0.0,1.0
2016-04-01,0.7315,0.755,0.73,0.748,480474,1152.1125,1189.125,1149.75,1178.1,305.062857142857,0.0,1.0
2016-04-04,0.869,0.88,0.74,0.8135,1247981,1368.675,1386.0,1165.5,1281.2625,792.368888888889,0.0,1.0
2016-04-05,0.83,0.88,0.83,0.8775,531414,1307.25,1386.0,1307.25,1382.0625,337.405714285714,0.0,1.0
2016-04-06,0.85,0.86,0.81,0.8275,220929,1338.75,1354.5,1275.75,1303.3125,140.272380952381,0.0,1.0
2016-04-07,0.989,1.01,0.915,0.9175,4107710,1557.675,1590.75,1441.125,1445.0625,2608.06984126984,0.0,1.0
2016-04-08,0.985,1.01,0.975,0.99875,1718128,1551.375,1590.75,1535.625,1573.03125,1090.87492063492,0.0,1.0
2016-04-11,0.97,1.0,0.97,1.0,653707,1527.75,1575.0,1527.75,1575.0,415.052063492063,0.0,1.0
2016-04-12,0.99,0.99,0.955,0.97,641943,1559.25,1559.25,1504.125,1527.75,407.582857142857,0.0,1.0
2016-04-13,0.98,0.99,0.975,0.9875,601043,1543.5,1559.25,1535.625,1555.3125,381.614603174603,0.0,1.0
2016-04-14,0.998,1.01,0.978,0.9815,538101,1571.85,1590.75,1540.35,1545.8625,341.651428571429,0.0,1.0
2016-04-15,1.0,1.02,0.99,0.99405,500869,1575.0,1606.5,1559.25,1565.62875,318.012063492063,0.0,1.0
2016-04-18,0.99,1.02,0.975,1.005,565056,1559.25,1606.5,1535.625,1582.875,358.765714285714,0.0,1.0
2016-04-19,0.965,0.9995,0.96,0.99475,395058,1519.875,1574.2125,1512.0,1566.73125,250.830476190476,0.0,1.0
2016-04-20,0.92,0.975,0.92,0.9675,415216,1449.0,1535.625,1449.0,1523.8125,263.629206349206,0.0,1.0
2016-04-21,0.905,0.935,0.9,0.92,280294,1425.375,1472.625,1417.5,1449.0,177.964444444444,0.0,1.0
2016-04-22,0.94,0.94,0.9,0.9,211255,1480.5,1480.5,1417.5,1417.5,134.130158730159,0.0,1.0
2016-04-25,0.95505,0.98,0.94,0.945,337138,1504.20375,1543.5,1480.5,1488.375,214.055873015873,0.0,1.0
2016-04-26,0.965,0.98,0.945,0.95,401873,1519.875,1543.5,1488.375,1496.25,255.15746031746,0.0,1.0
2016-04-27,0.939,0.96,0.925,0.95,224148,1478.925,1512.0,1456.875,1496.25,142.31619047619,0.0,1.0
2016-04-28,0.92,0.9425,0.92,0.932,176004,1449.0,1484.4375,1449.0,1467.9,111.748571428571,0.0,1.0
2016-04-29,0.90925,0.941,0.902,0.924,218784,1432.06875,1482.075,1420.65,1455.3,138.910476190476,0.0,1.0
2016-05-02,0.905,0.925,0.89,0.9225,267042,1425.375,1456.875,1401.75,1452.9375,169.550476190476,0.0,1.0
2016-05-03,0.89,0.905,0.88,0.89,185968,1401.75,1425.375,1386.0,1401.75,118.074920634921,0.0,1.0
2016-05-04,0.845,0.9,0.84,0.89,343051,1330.875,1417.5,1323.0,1401.75,217.810158730159,0.0,1.0
2016-05-05,6.28,6.45,5.55,6.0,31784,1413.0,1451.25,1248.75,1350.0,141.262222222222,0.0,0.142857142857143
2016-05-06,6.325,6.5,6.1,6.1,40688,1423.125,1462.5,1372.5,1372.5,180.835555555556,0.0,1.0
2016-05-09,7.0,7.07,6.5,6.5,107574,1575.0,1590.75,1462.5,1462.5,478.106666666667,0.0,1.0
2016-05-10,7.0,7.05,6.85,7.05,61196,1575.0,1586.25,1541.25,1586.25,271.982222222222,0.0,1.0
2016-05-11,7.12,7.17,7.0,7.0,64146,1602.0,1613.25,1575.0,1575.0,285.093333333333,0.0,1.0
2016-05-12,7.0,7.18,7.0,7.16,28361,1575.0,1615.5,1575.0,1611.0,126.048888888889,0.0,1.0
2016-05-13,6.95,7.03,6.85,6.97,84877,1563.75,1581.75,1541.25,1568.25,377.231111111111,0.0,1.0
2016-05-16,6.59,6.99,6.35,6.95,65611,1482.75,1572.75,1428.75,1563.75,291.604444444444,0.0,1.0
2016-05-17,6.04,6.55,6.02,6.4,59745,1359.0,1473.75,1354.5,1440.0,265.533333333333,0.0,1.0
2016-05-18,5.95,6.05,5.81,6.01,54263,1338.75,1361.25,1307.25,1352.25,241.168888888889,0.0,1.0
2016-05-19,5.35,5.94,5.28,5.9,89485,1203.75,1336.5,1188.0,1327.5,397.711111111111,0.0,1.0
2016-05-20,5.805,5.83,5.445,5.525,39198,1306.125,1311.75,1225.125,1243.125,174.213333333333,0.0,1.0
2016-05-23,5.92,6.0,5.8,5.9,22128,1332.0,1350.0,1305.0,1327.5,98.3466666666667,0.0,1.0
2016-05-24,5.7,6.0,5.65,5.855,28486,1282.5,1350.0,1271.25,1317.375,126.604444444444,0.0,1.0
2016-05-25,5.675,5.75,5.619,5.65,25948,1276.875,1293.75,1264.275,1271.25,115.324444444444,0.0,1.0
2016-05-26,5.61,5.65,5.61,5.61,8272,1262.25,1271.25,1262.25,1262.25,36.7644444444444,0.0,1.0
2016-05-27,5.652,5.7,5.61,5.61,12121,1271.7,1282.5,1262.25,1262.25,53.8711111111111,0.0,1.0
2016-05-31,5.61,5.65,5.6,5.65,26391,1262.25,1271.25,1260.0,1271.25,117.293333333333,0.0,1.0
2016-06-01,5.44,5.61,5.36,5.6,44378,1224.0,1262.25,1206.0,1260.0,197.235555555556,0.0,1.0
2016-06-02,5.63,5.65,5.4,5.42,21102,1266.75,1271.25,1215.0,1219.5,93.7866666666667,0.0,1.0
2016-06-03,5.7,5.74,5.565,5.73,34258,1282.5,1291.5,1252.125,1289.25,152.257777777778,0.0,1.0
2016-06-06,5.88,5.9,5.64,5.7,36160,1323.0,1327.5,1269.0,1282.5,160.711111111111,0.0,1.0
2016-06-07,6.325,6.6,5.88,5.88,52945,1423.125,1485.0,1323.0,1323.0,235.311111111111,0.0,1.0
2016-06-08,6.07,6.45,6.03,6.375,45053,1365.75,1451.25,1356.75,1434.375,200.235555555556,0.0,1.0
2016-06-09,6.06,6.08,6.0,6.08,31952,1363.5,1368.0,1350.0,1368.0,142.008888888889,0.0,1.0
2016-06-10,5.62,6.1,5.51,6.065,52521,1264.5,1372.5,1239.75,1364.625,233.426666666667,0.0,1.0
2016-06-13,5.5,5.61,5.48,5.61,45774,1237.5,1262.25,1233.0,1262.25,203.44,0.0,1.0
2016-06-14,5.225,5.35,5.13,5.2499,52279,1175.625,1203.75,1154.25,1181.2275,232.351111111111,0.0,1.0
2016-06-15,5.2,5.25,5.18,5.25,20323,1170.0,1181.25,1165.5,1181.25,90.3244444444444,0.0,1.0
2016-06-16,5.82,5.82,5.18,5.18,39648,1309.5,1309.5,1165.5,1165.5,176.213333333333,0.0,1.0
2016-06-17,5.61,5.77,5.255,5.3,26904,1262.25,1298.25,1182.375,1192.5,119.573333333333,0.0,1.0
2016-06-20,5.3,5.55,5.3,5.3,33744,1192.5,1248.75,1192.5,1192.5,149.973333333333,0.0,1.0
2016-06-21,5.2,5.5,5.2,5.3515,34583,1170.0,1237.5,1170.0,1204.0875,153.702222222222,0.0,1.0
2016-06-22,5.17,5.22,5.12,5.21,40547,1163.25,1174.5,1152.0,1172.25,180.208888888889,0.0,1.0
2016-06-23,5.04,5.171,4.75,5.17,74878,1134.0,1163.475,1068.75,1163.25,332.791111111111,0.0,1.0
2016-06-24,4.86,4.89,4.64,4.785,78634,1093.5,1100.25,1044.0,1076.625,349.484444444444,0.0,1.0
2016-06-27,4.8,4.97,4.595,4.84,66887,1080.0,1118.25,1033.875,1089.0,297.275555555556,0.0,1.0
2016-06-28,4.6201,4.81,4.51,4.8,50751,1039.5225,1082.25,1014.75,1080.0,225.56,0.0,1.0
2016-06-29,4.35,4.61,4.35,4.55,83229,978.749999999999,1037.25,978.749999999999,1023.75,369.906666666667,0.0,1.0
2016-06-30,4.15,4.35,4.01,4.225,122155,933.749999999999,978.749999999999,902.249999999999,950.624999999999,542.911111111112,0.0,1.0
2016-07-01,4.1,4.25,4.1,4.125,87924,922.499999999999,956.249999999999,922.499999999999,928.124999999999,390.773333333334,0.0,1.0
2016-07-05,4.0997,4.16,4.04,4.085,70408,922.432499999999,935.999999999999,908.999999999999,919.124999999999,312.924444444445,0.0,1.0
2016-07-06,5.07,5.28,4.02,4.095,211204,1140.75,1188.0,904.499999999999,921.374999999999,938.684444444444,0.0,1.0
2016-07-07,5.13,5.3,5.01,5.11,238799,1154.25,1192.5,1127.25,1149.75,1061.32888888889,0.0,1.0
2016-07-08,5.33,5.42,5.15,5.16,113728,1199.25,1219.5,1158.75,1161.0,505.457777777778,0.0,1.0
2016-07-11,6.17,6.35,5.4,5.4,313480,1388.25,1428.75,1215.0,1215.0,1393.24444444444,0.0,1.0
2016-07-12,6.55,6.791,6.1,6.198,299386,1473.75,1527.975,1372.5,1394.55,1330.60444444444,0.0,1.0
2016-07-13,6.6493,6.75,6.2,6.63,197883,1496.0925,1518.75,1395.0,1491.75,879.48,0.0,1.0
2016-07-14,6.52,6.75,6.51,6.635,72130,1467.0,1518.75,1464.75,1492.875,320.577777777778,0.0,1.0
2016-07-15,6.58,6.6,6.51,6.55,34781,1480.5,1485.0,1464.75,1473.75,154.582222222222,0.0,1.0
2016-07-18,6.475,6.62,6.45,6.61,42688,1456.875,1489.5,1451.25,1487.25,189.724444444444,0.0,1.0
2016-07-19,6.12,6.455,6.02,6.455,80568,1377.0,1452.375,1354.5,1452.375,358.08,0.0,1.0
2016-07-20,6.09,6.24,6.02,6.13,61401,1370.25,1404.0,1354.5,1379.25,272.893333333333,0.0,1.0
2016-07-21,5.9,6.15,5.55,6.12,70852,1327.5,1383.75,1248.75,1377.0,314.897777777778,0.0,1.0
2016-07-22,5.76,5.85,5.75,5.8,25146,1296.0,1316.25,1293.75,1305.0,111.76,0.0,1.0
2016-07-25,6.21,6.21,5.77,5.9,98701,1397.25,1397.25,1298.25,1327.5,438.671111111111,0.0,1.0
2016-07-26,6.0,6.23,5.87,6.2,67102,1350.0,1401.75,1320.75,1395.0,298.231111111111,0.0,1.0
2016-07-27,6.0,6.05,6.0,6.0,76050,1350.0,1361.25,1350.0,1350.0,338,0.0,1.0
2016-07-28,6.22,6.26,6.0,6.02,91119,1399.5,1408.5,1350.0,1354.5,404.973333333333,0.0,1.0
2016-07-29,6.19,6.25,6.0,6.225,64183,1392.75,1406.25,1350.0,1400.625,285.257777777778,0.0,1.0
2016-08-01,6.4,6.55,6.24,6.245,102934,1440.0,1473.75,1404.0,1405.125,457.484444444444,0.0,1.0
2016-08-02,6.4,6.55,6.26,6.54,28340,1440.0,1473.75,1408.5,1471.5,125.955555555556,0.0,1.0
2016-08-03,6.245,6.35,6.2,6.3499,21741,1405.125,1428.75,1395.0,1428.7275,96.6266666666667,0.0,1.0
2016-08-04,6.2,6.32,6.2,6.24,28591,1395.0,1422.0,1395.0,1404.0,127.071111111111,0.0,1.0
2016-08-05,6.24,6.35,6.2,6.275,18338,1404.0,1428.75,1395.0,1411.875,81.5022222222222,0.0,1.0
2016-08-08,6.22,6.25,6.13,6.25,29119,1399.5,1406.25,1379.25,1406.25,129.417777777778,0.0,1.0
2016-08-09,3.94,4.35,3.91,4.0,2870612,886.499999999999,978.749999999999,879.749999999999,899.999999999999,12758.2755555556,0.0,1.0
2016-08-10,3.99,4.04,3.94,4.0,685424,897.749999999999,908.999999999999,886.499999999999,899.999999999999,3046.32888888889,0.0,1.0
2016-08-11,3.95,4.0,3.94,4.0,352313,888.749999999999,899.999999999999,886.499999999999,899.999999999999,1565.83555555556,0.0,1.0
2016-08-12,3.89,4.0,3.85,4.0,494385,875.249999999999,899.999999999999,866.249999999999,899.999999999999,2197.26666666667,0.0,1.0
2016-08-15,4.02,4.02,3.9101,4.01,585797,904.499999999999,904.499999999999,879.772499999999,902.249999999999,2603.54222222222,0.0,1.0
2016-08-16,4.06,4.12,4.02,4.03,186262,913.499999999999,926.999999999999,904.499999999999,906.749999999999,827.831111111112,0.0,1.0
2016-08-17,4.03,4.15,4.02,4.1,117345,906.749999999999,933.749999999999,904.499999999999,922.499999999999,521.533333333334,0.0,1.0
2016-08-18,4.07,4.15,4.03,4.07,401008,915.749999999999,933.749999999999,906.749999999999,915.749999999999,1782.25777777778,0.0,1.0
2016-08-19,4.05,4.12,4.04,4.07,160353,911.249999999999,926.999999999999,908.999999999999,915.749999999999,712.680000000001,0.0,1.0
2016-08-22,4.04,4.12,4.03,4.11,152579,908.999999999999,926.999999999999,906.749999999999,924.749999999999,678.12888888889,0.0,1.0
2016-08-23,3.98,4.07,3.98,4.07,126694,895.499999999999,915.749999999999,895.499999999999,915.749999999999,563.084444444445,0.0,1.0
2016-08-24,3.98,4.06,3.95,4.06,141662,895.499999999999,913.499999999999,888.749999999999,913.499999999999,629.60888888889,0.0,1.0
2016-08-25,3.97,4.05,3.9501,4.03,93822,893.249999999999,911.249999999999,888.772499999999,906.749999999999,416.986666666667,0.0,1.0
2016-08-26,3.94,3.97,3.94,3.95,84754,886.499999999999,893.249999999999,886.499999999999,888.749999999999,376.684444444445,0.0,1.0
2016-08-29,3.79,4.0,3.75,4.0,251066,852.749999999999,899.999999999999,843.749999999999,899.999999999999,1115.84888888889,0.0,1.0
2016-08-30,3.85,3.9585,3.8,3.85,61966,866.249999999999,890.662499999999,854.999999999999,866.249999999999,275.404444444445,0.0,1.0
2016-08-31,3.85,3.9,3.83,3.85,158069,866.249999999999,877.499999999999,861.749999999999,866.249999999999,702.52888888889,0.0,1.0
2016-09-01,3.89,3.95,3.83,3.93,66592,875.249999999999,888.749999999999,861.749999999999,884.249999999999,295.964444444445,0.0,1.0
2016-09-02,3.87,4.18,3.85,3.9,1042855,870.749999999999,940.499999999999,866.249999999999,877.499999999999,4634.91111111112,0.0,1.0
2016-09-06,3.94,3.94,3.8,3.91,149831,886.499999999999,886.499999999999,854.999999999999,879.749999999999,665.915555555556,0.0,1.0
2016-09-07,4.0,4.0,3.85,3.92,150478,899.999999999999,899.999999999999,866.249999999999,881.999999999999,668.791111111112,0.0,1.0
2016-09-08,3.99,4.05,3.87,3.9,85198,897.749999999999,911.249999999999,870.749999999999,877.499999999999,378.657777777778,0.0,1.0
2016-09-09,3.95,4.025,3.85,3.92,70379,888.749999999999,905.624999999999,866.249999999999,881.999999999999,312.795555555556,0.0,1.0
2016-09-12,3.85,4.005,3.77,4.0,132396,866.249999999999,901.124999999999,848.249999999999,899.999999999999,588.426666666667,0.0,1.0
2016-09-13,3.73,3.8399,3.6901,3.8,120987,839.249999999999,863.977499999999,830.272499999999,854.999999999999,537.720000000001,0.0,1.0
2016-09-14,3.8,3.9093,3.71,3.88,81180,854.999999999999,879.592499999999,834.749999999999,872.999999999999,360.8,0.0,1.0
2016-09-15,3.74,3.79,3.64,3.74,64893,841.499999999999,852.749999999999,818.999999999999,841.499999999999,288.413333333334,0.0,1.0
2016-09-16,3.67,3.86,3.66,3.86,317588,825.749999999999,868.499999999999,823.499999999999,868.499999999999,1411.50222222222,0.0,1.0
2016-09-19,3.65,3.81,3.45,3.81,290693,821.249999999999,857.249999999999,776.249999999999,857.249999999999,1291.96888888889,0.0,1.0
2016-09-20,3.62,3.7,3.5501,3.57,91750,814.499999999999,832.499999999999,798.772499999999,803.249999999999,407.777777777778,0.0,1.0
2016-09-21,3.63,3.685,3.55,3.62,115933,816.749999999999,829.124999999999,798.749999999999,814.499999999999,515.257777777778,0.0,1.0
2016-09-22,3.64,3.65,3.4869,3.62,156377,818.999999999999,821.249999999999,784.552499999999,814.499999999999,695.00888888889,0.0,1.0
2016-09-23,3.55,3.6,3.4601,3.6,126866,798.749999999999,809.999999999999,778.522499999999,809.999999999999,563.84888888889,0.0,1.0
2016-09-26,3.6,3.67,3.51,3.58,124609,809.999999999999,825.749999999999,789.749999999999,805.499999999999,553.817777777779,0.0,1.0
2016-09-27,4.1,4.25,3.66,3.66,1424776,922.499999999999,956.249999999999,823.499999999999,823.499999999999,6332.33777777778,0.0,1.0
2016-09-28,5.15,5.39,4.21,4.34,2317806,1158.75,1212.75,947.249999999999,976.499999999999,10301.36,0.0,1.0
2016-09-29,4.65,5.07,4.55,5.06,954669,1046.25,1140.75,1023.75,1138.5,4242.97333333333,0.0,1.0
2016-09-30,4.7,4.85,4.61,4.79,407619,1057.5,1091.25,1037.25,1077.75,1811.64,0.0,1.0
2016-10-03,5.3,5.3,4.74,4.84,789835,1192.5,1192.5,1066.5,1089.0,3510.37777777778,0.0,1.0
2016-10-04,5.33,5.8,5.0,5.71,953421,1199.25,1305.0,1125.0,1284.75,4237.42666666667,0.0,1.0
2016-10-05,5.49,5.61,5.15,5.46,460737,1235.25,1262.25,1158.75,1228.5,2047.72,0.0,1.0
2016-10-06,5.44,5.65,5.3,5.65,212261,1224.0,1271.25,1192.5,1271.25,943.382222222222,0.0,1.0
2016-10-07,5.35,5.4886,5.3,5.48,137663,1203.75,1234.935,1192.5,1233.0,611.835555555556,0.0,1.0
2016-10-10,5.7,5.7,5.35,5.43,205781,1282.5,1282.5,1203.75,1221.75,914.582222222222,0.0,1.0
2016-10-11,6.03,6.06,5.69,5.77,467300,1356.75,1363.5,1280.25,1298.25,2076.88888888889,0.0,1.0
2016-10-12,6.21,6.38,6.02,6.07,337343,1397.25,1435.5,1354.5,1365.75,1499.30222222222,0.0,1.0
2016-10-13,6.05,6.2,5.55,6.2,390403,1361.25,1395.0,1248.75,1395.0,1735.12444444444,0.0,1.0
2016-10-14,5.76,6.0,5.5503,5.95,464512,1296.0,1350.0,1248.8175,1338.75,2064.49777777778,0.0,1.0
2016-10-17,5.97,6.0,5.82,5.82,115993,1343.25,1350.0,1309.5,1309.5,515.524444444444,0.0,1.0
2016-10-18,5.82,5.91,5.7,5.84,200826,1309.5,1329.75,1282.5,1314.0,892.56,0.0,1.0
2016-10-19,5.85,5.9,5.53,5.75,275696,1316.25,1327.5,1244.25,1293.75,1225.31555555556,0.0,1.0
2016-10-20,5.63,5.7531,5.55,5.56,113348,1266.75,1294.4475,1248.75,1251.0,503.768888888889,0.0,1.0
2016-10-21,5.7,5.79,5.58,5.65,71101,1282.5,1302.75,1255.5,1271.25,316.004444444444,0.0,1.0
2016-10-24,5.52,5.8,5.5,5.8,143305,1242.0,1305.0,1237.5,1305.0,636.911111111111,0.0,1.0
2016-10-25,4.73,5.5,4.5,5.5,1019106,1064.25,1237.5,1012.5,1237.5,4529.36,0.0,1.0
2016-10-26,3.95,4.81,3.9,4.68,762839,888.749999999999,1082.25,877.499999999999,1053.0,3390.39555555556,0.0,1.0
2016-10-27,4.42,4.6,3.95,3.96,504032,994.499999999999,1035.0,888.749999999999,890.999999999999,2240.14222222222,0.0,1.0
2016-10-28,4.53,4.8891,4.4,4.46,521951,1019.25,1100.0475,989.999999999999,1003.5,2319.78222222222,0.0,1.0
2016-10-31,4.51,4.66,4.467,4.5,137865,1014.75,1048.5,1005.075,1012.5,612.733333333333,0.0,1.0
2016-11-01,4.1,4.75,4.06,4.5,310265,922.499999999999,1068.75,913.499999999999,1012.5,1378.95555555556,0.0,1.0
2016-11-02,4.3,4.498,4.05,4.05,277826,967.499999999999,1012.05,911.249999999999,911.249999999999,1234.78222222222,0.0,1.0
2016-11-03,4.21,4.3858,4.0999,4.33,189691,947.249999999999,986.804999999999,922.477499999999,974.249999999999,843.071111111112,0.0,1.0
2016-11-04,4.13,4.24,4.0,4.12,206057,929.249999999999,953.999999999999,899.999999999999,926.999999999999,915.80888888889,0.0,1.0
2016-11-07,4.05,4.1,3.85,3.89,338081,911.249999999999,922.499999999999,866.249999999999,875.249999999999,1502.58222222222,0.0,1.0
2016-11-08,4.09,4.13,4.0,4.0,173422,920.249999999999,929.249999999999,899.999999999999,899.999999999999,770.764444444445,0.0,1.0
2016-11-09,4.3,4.32,4.0,4.0,144844,967.499999999999,971.999999999999,899.999999999999,899.999999999999,643.751111111112,0.0,1.0
2016-11-10,4.26,4.39,4.1,4.3,131950,958.499999999999,987.749999999999,922.499999999999,967.499999999999,586.444444444445,0.0,1.0
2016-11-11,4.15,4.22,3.93,4.22,215662,933.749999999999,949.499999999999,884.249999999999,949.499999999999,958.497777777779,0.0,1.0
2016-11-14,4.1,4.14,3.9601,4.1,109999,922.499999999999,931.499999999999,891.022499999999,922.499999999999,488.884444444445,0.0,1.0
2016-11-15,4.04,4.17,4.01,4.17,72797,908.999999999999,938.249999999999,902.249999999999,938.249999999999,323.542222222223,0.0,1.0
2016-11-16,4.03,4.08,3.97,4.0,105859,906.749999999999,917.999999999999,893.249999999999,899.999999999999,470.484444444445,0.0,1.0
2016-11-17,4.1,4.12,4.0,4.02,102531,922.499999999999,926.999999999999,899.999999999999,904.499999999999,455.693333333334,0.0,1.0
2016-11-18,4.15,4.15,4.0,4.11,81997,933.749999999999,933.749999999999,899.999999999999,924.749999999999,364.431111111112,0.0,1.0
2016-11-21,4.19,4.2,4.05,4.19,57767,942.749999999999,944.999999999999,911.249999999999,942.749999999999,256.742222222222,0.0,1.0
2016-11-22,4.1,4.18,4.05,4.18,56383,922.499999999999,940.499999999999,911.249999999999,940.499999999999,250.591111111111,0.0,1.0
2016-11-23,4.43,4.45,4.05,4.06,329754,996.749999999999,1001.25,911.249999999999,913.499999999999,1465.57333333333,0.0,1.0
2016-11-25,4.74,4.84,4.45,4.5,167664,1066.5,1089.0,1001.25,1012.5,745.173333333333,0.0,1.0
2016-11-28,4.52,4.85,4.52,4.84,207769,1017.0,1091.25,1017.0,1089.0,923.417777777778,0.0,1.0
2016-11-29,4.45,4.65,4.45,4.65,72188,1001.25,1046.25,1001.25,1046.25,320.835555555556,0.0,1.0
2016-11-30,4.37,4.424,4.25,4.42,82771,983.249999999999,995.399999999999,956.249999999999,994.499999999999,367.871111111111,0.0,1.0
2016-12-01,4.38,4.49,4.3,4.35,90361,985.499999999999,1010.25,967.499999999999,978.749999999999,401.604444444445,0.0,1.0
2016-12-02,4.27,4.42,4.27,4.4,103403,960.749999999999,994.499999999999,960.749999999999,989.999999999999,459.568888888889,0.0,1.0
2016-12-05,4.67,4.71,4.25,4.27,151367,1050.75,1059.75,956.249999999999,960.749999999999,672.742222222222,0.0,1.0
2016-12-06,4.86,4.9,4.56,4.69,295257,1093.5,1102.5,1026.0,1055.25,1312.25333333333,0.0,1.0
2016-12-07,4.77,4.86,4.64,4.86,148254,1073.25,1093.5,1044.0,1093.5,658.906666666667,0.0,1.0
2016-12-08,4.76,4.85,4.7,4.75,148860,1071.0,1091.25,1057.5,1068.75,661.6,0.0,1.0
2016-12-09,4.41,4.73,4.41,4.73,95047,992.249999999999,1064.25,992.249999999999,1064.25,422.431111111112,0.0,1.0
2016-12-12,4.26,4.4453,4.2,4.41,157652,958.499999999999,1000.1925,944.999999999999,992.249999999999,700.675555555556,0.0,1.0
2016-12-13,4.35,4.4,4.1201,4.25,110232,978.749999999999,989.999999999999,927.022499999999,956.249999999999,489.92,0.0,1.0
2016-12-14,4.36,4.39,4.18,4.38,54241,980.999999999999,987.749999999999,940.499999999999,985.499999999999,241.071111111111,0.0,1.0
2016-12-15,4.3,4.4,4.3,4.4,71753,967.499999999999,989.999999999999,967.499999999999,989.999999999999,318.902222222223,0.0,1.0
2016-12-16,4.35,4.37,4.21,4.25,289053,978.749999999999,983.249999999999,947.249999999999,956.249999999999,1284.68,0.0,1.0
2016-12-19,4.49,4.63,4.3519,4.37,49825,1010.25,1041.75,979.177499999999,983.249999999999,221.444444444444,0.0,1.0
2016-12-20,4.4,4.53,4.3,4.5,76757,989.999999999999,1019.25,967.499999999999,1012.5,341.142222222223,0.0,1.0
2016-12-21,4.34,4.4,4.25,4.35,47276,976.499999999999,989.999999999999,956.249999999999,978.749999999999,210.115555555556,0.0,1.0
2016-12-22,4.21,4.34,4.11,4.34,114016,947.249999999999,976.499999999999,924.749999999999,976.499999999999,506.737777777778,0.0,1.0
2016-12-23,4.14,4.25,4.05,4.25,155870,931.499999999999,956.249999999999,911.249999999999,956.249999999999,692.755555555556,0.0,1.0
2016-12-27,4.11,4.1259,4.05,4.06,124261,924.749999999999,928.327499999999,911.249999999999,913.499999999999,552.271111111112,0.0,1.0
2016-12-28,4.13,4.21,4.0561,4.06,56536,929.249999999999,947.249999999999,912.622499999999,913.499999999999,251.271111111111,0.0,1.0
2016-12-29,4.08,4.1377,4.01,4.09,147843,917.999999999999,930.982499999999,902.249999999999,920.249999999999,657.080000000001,0.0,1.0
2016-12-30,3.98,4.13,3.98,4.08,183985,895.499999999999,929.249999999999,895.499999999999,917.999999999999,817.711111111112,0.0,1.0
2017-01-03,4.06,4.13,4.02,4.03,71282,913.499999999999,929.249999999999,904.499999999999,906.749999999999,316.808888888889,0.0,1.0
2017-01-04,4.01,4.085,3.98,3.99,64803,902.249999999999,919.124999999999,895.499999999999,897.749999999999,288.013333333334,0.0,1.0
2017-01-05,4.08,4.1,3.99,4.0,66945,917.999999999999,922.499999999999,897.749999999999,899.999999999999,297.533333333334,0.0,1.0
2017-01-06,4.16,4.18,4.029,4.05,59021,935.999999999999,940.499999999999,906.524999999999,911.249999999999,262.315555555556,0.0,1.0
2017-01-09,4.37,4.4875,4.16,4.19,207402,983.249999999999,1009.6875,935.999999999999,942.749999999999,921.786666666668,0.0,1.0
2017-01-10,4.27,4.32,4.12,4.32,73595,960.749999999999,971.999999999999,926.999999999999,971.999999999999,327.088888888889,0.0,1.0
2017-01-11,4.24,4.3,4.2,4.23,28242,953.999999999999,967.499999999999,944.999999999999,951.749999999999,125.52,0.0,1.0
2017-01-12,4.23,4.3,4.2039,4.27,58911,951.749999999999,967.499999999999,945.877499999999,960.749999999999,261.826666666667,0.0,1.0
2017-01-13,4.15,4.26,4.05,4.23,99333,933.749999999999,958.499999999999,911.249999999999,951.749999999999,441.480000000001,0.0,1.0
2017-01-17,4.15,4.21,4.06,4.21,80736,933.749999999999,947.249999999999,913.499999999999,947.249999999999,358.826666666667,0.0,1.0
2017-01-18,4.07,4.13,4.05,4.13,76546,915.749999999999,929.249999999999,911.249999999999,929.249999999999,340.204444444445,0.0,1.0
2017-01-19,4.04,4.09,4.01,4.05,63782,908.999999999999,920.249999999999,902.249999999999,911.249999999999,283.475555555556,0.0,1.0
2017-01-20,4.15,4.15,4.01,4.01,60897,933.749999999999,933.749999999999,902.249999999999,902.249999999999,270.653333333334,0.0,1.0
2017-01-23,4.05,4.18,4.05,4.11,38418,911.249999999999,940.499999999999,911.249999999999,924.749999999999,170.746666666667,0.0,1.0
2017-01-24,4.1,4.1,4.06,4.06,55836,922.499999999999,922.499999999999,913.499999999999,913.499999999999,248.16,0.0,1.0
2017-01-25,4.12,4.15,4.08,4.08,58254,926.999999999999,933.749999999999,917.999999999999,917.999999999999,258.906666666667,0.0,1.0
2017-01-26,4.0889,4.15,4.07,4.13,48729,920.002499999999,933.749999999999,915.749999999999,929.249999999999,216.573333333334,0.0,1.0
2017-01-27,4.12,4.12,4.05,4.06,22794,926.999999999999,926.999999999999,911.249999999999,913.499999999999,101.306666666667,0.0,1.0
2017-01-30,4.09,4.13,4.08,4.13,42628,920.249999999999,929.249999999999,917.999999999999,929.249999999999,189.457777777778,0.0,1.0
2017-01-31,4.08,4.122,4.01,4.11,64113,917.999999999999,927.449999999999,902.249999999999,924.749999999999,284.946666666667,0.0,1.0
2017-02-01,4.06,4.22,4.01,4.07,111208,913.499999999999,949.499999999999,902.249999999999,915.749999999999,494.257777777778,0.0,1.0
2017-02-02,4.11,4.1362,4.05,4.05,46499,924.749999999999,930.644999999999,911.249999999999,911.249999999999,206.662222222222,0.0,1.0
2017-02-03,4.09,4.15,4.05,4.1,47491,920.249999999999,933.749999999999,911.249999999999,922.499999999999,211.071111111111,0.0,1.0
2017-02-06,4.09,4.1,4.04,4.04,39037,920.249999999999,922.499999999999,908.999999999999,908.999999999999,173.497777777778,0.0,1.0
2017-02-07,4.01,4.0978,4.01,4.02,104125,902.249999999999,922.004999999999,902.249999999999,904.499999999999,462.777777777778,0.0,1.0
2017-02-08,4.0,4.0439,4.0,4.0,68869,899.999999999999,909.877499999999,899.999999999999,899.999999999999,306.084444444445,0.0,1.0
2017-02-09,4.04,4.1,4.0,4.01,100272,908.999999999999,922.499999999999,899.999999999999,902.249999999999,445.653333333334,0.0,1.0
2017-02-10,4.08,4.0964,4.0,4.05,38982,917.999999999999,921.689999999999,899.999999999999,911.249999999999,173.253333333334,0.0,1.0
2017-02-13,4.05,4.14,4.05,4.14,56208,911.249999999999,931.499999999999,911.249999999999,931.499999999999,249.813333333334,0.0,1.0
2017-02-14,4.02,4.08,4.0,4.05,42945,904.499999999999,917.999999999999,899.999999999999,911.249999999999,190.866666666667,0.0,1.0
2017-02-15,3.98,4.02,3.95,4.0,101493,895.499999999999,904.499999999999,888.749999999999,899.999999999999,451.080000000001,0.0,1.0
2017-02-16,3.97,4.0,3.94,3.95,88102,893.249999999999,899.999999999999,886.499999999999,888.749999999999,391.564444444445,0.0,1.0
2017-02-17,3.86,3.98,3.8,3.98,192102,868.499999999999,895.499999999999,854.999999999999,895.499999999999,853.786666666668,0.0,1.0
2017-02-21,3.78,3.84,3.75,3.83,169493,850.499999999999,863.999999999999,843.749999999999,861.749999999999,753.302222222223,0.0,1.0
2017-02-22,3.77,4.09,3.75,3.75,431704,848.249999999999,920.249999999999,843.749999999999,843.749999999999,1918.68444444445,0.0,1.0
2017-02-23,3.55,3.8408,3.5,3.8,284239,798.749999999999,864.179999999999,787.499999999999,854.999999999999,1263.28444444445,0.0,1.0
2017-02-24,3.58,3.58,3.42,3.5,171568,805.499999999999,805.499999999999,769.499999999999,787.499999999999,762.524444444446,0.0,1.0
2017-02-27,3.3,3.63,3.25,3.63,249452,742.499999999999,816.749999999999,731.249999999999,816.749999999999,1108.67555555556,0.0,1.0
2017-02-28,3.17,3.32,3.17,3.29,206770,713.249999999999,746.999999999999,713.249999999999,740.249999999999,918.977777777779,0.0,1.0
2017-03-01,3.49,3.4996,3.18,3.18,212435,785.249999999999,787.409999999999,715.499999999999,715.499999999999,944.155555555557,0.0,1.0
2017-03-02,3.31,3.51,3.2738,3.5,193230,744.749999999999,789.749999999999,736.604999999999,787.499999999999,858.800000000001,0.0,1.0
2017-03-03,3.32,3.3988,3.25,3.39,104314,746.999999999999,764.729999999999,731.249999999999,762.749999999999,463.617777777778,0.0,1.0
2017-03-06,3.3,3.36,3.2,3.32,108741,742.499999999999,755.999999999999,719.999999999999,746.999999999999,483.293333333334,0.0,1.0
2017-03-07,3.23,3.41,3.18,3.3,168254,726.749999999999,767.249999999999,715.499999999999,742.499999999999,747.795555555557,0.0,1.0
2017-03-08,3.32,3.59,3.21,3.52,382057,746.999999999999,807.749999999999,722.249999999999,791.999999999999,1698.03111111111,0.0,1.0
2017-03-09,3.25,3.3751,3.2,3.35,145569,731.249999999999,759.397499999999,719.999999999999,753.749999999999,646.973333333334,0.0,1.0
2017-03-10,3.1,3.23,3.02,3.23,225535,697.499999999999,726.749999999999,679.499999999999,726.749999999999,1002.37777777778,0.0,1.0
2017-03-13,2.93,3.096,2.77,3.05,383160,659.25,696.599999999999,623.25,686.249999999999,1702.93333333333,0.0,1.0
2017-03-14,2.63,2.88,2.6,2.86,300624,591.75,647.999999999999,585.0,643.499999999999,1336.10666666667,0.0,1.0
2017-03-15,2.85,2.9,2.53,2.56,293465,641.25,652.499999999999,569.25,576.0,1304.28888888889,0.0,1.0
2017-03-16,2.78,2.97,2.7,2.94,150999,625.499999999999,668.25,607.5,661.499999999999,671.106666666668,0.0,1.0
2017-03-17,3.26,3.87,2.75,2.8,1665856,733.499999999999,870.749999999999,618.75,629.999999999999,7403.80444444445,0.0,1.0
2017-03-20,3.55,3.5899,3.32,3.46,355871,798.749999999999,807.727499999999,746.999999999999,778.499999999999,1581.64888888889,0.0,1.0
2017-03-21,3.34,3.76,3.2,3.59,331858,751.499999999999,845.999999999999,719.999999999999,807.749999999999,1474.92444444445,0.0,1.0
2017-03-22,3.45,3.47,3.34,3.38,119055,776.249999999999,780.749999999999,751.499999999999,760.499999999999,529.133333333334,0.0,1.0
2017-03-23,3.61,3.8,3.45,3.53,264767,812.249999999999,854.999999999999,776.249999999999,794.249999999999,1176.74222222222,0.0,1.0
2017-03-24,3.83,3.87,3.6501,3.75,181566,861.749999999999,870.749999999999,821.272499999999,843.749999999999,806.960000000001,0.0,1.0
2017-03-27,4.19,4.5,3.87,3.87,646369,942.749999999999,1012.5,870.749999999999,870.749999999999,2872.75111111111,0.0,1.0
2017-03-28,4.13,4.479,4.01,4.2,272846,929.249999999999,1007.775,902.249999999999,944.999999999999,1212.64888888889,0.0,1.0
2017-03-29,3.78,4.22,3.61,4.18,281242,850.499999999999,949.499999999999,812.249999999999,940.499999999999,1249.96444444445,0.0,1.0
2017-03-30,4.0,4.05,3.7,3.8,128362,899.999999999999,911.249999999999,832.499999999999,854.999999999999,570.497777777778,0.0,1.0
2017-03-31,4.1,4.1,3.9,3.95,112205,922.499999999999,922.499999999999,877.499999999999,888.749999999999,498.688888888889,0.0,1.0
2017-04-03,3.4,3.8,3.25,3.65,769993,764.999999999999,854.999999999999,731.249999999999,821.249999999999,3422.19111111112,0.0,1.0
2017-04-04,3.46,3.61,3.37,3.39,232357,778.499999999999,812.249999999999,758.249999999999,762.749999999999,1032.69777777778,0.0,1.0
2017-04-05,3.44,3.52,3.3916,3.52,77385,773.999999999999,791.999999999999,763.109999999999,791.999999999999,343.933333333334,0.0,1.0
2017-04-06,3.3,3.439,3.25,3.4,158358,742.499999999999,773.774999999999,731.249999999999,764.999999999999,703.813333333334,0.0,1.0
2017-04-07,3.42,3.42,3.28,3.3,122204,769.499999999999,769.499999999999,737.999999999999,742.499999999999,543.12888888889,0.0,1.0
2017-04-10,3.33,3.4,3.28,3.4,195169,749.249999999999,764.999999999999,737.999999999999,764.999999999999,867.417777777779,0.0,1.0
2017-04-11,3.2,3.35,3.19,3.25,177587,719.999999999999,753.749999999999,717.749999999999,731.249999999999,789.275555555557,0.0,1.0
2017-04-12,3.17,3.22,3.14,3.2,129399,713.249999999999,724.499999999999,706.499999999999,719.999999999999,575.106666666667,0.0,1.0
2017-04-13,3.0,3.14,2.95,3.12,218508,674.999999999999,706.499999999999,663.75,701.999999999999,971.146666666668,0.0,1.0
2017-04-17,2.98,3.0,2.85,2.96,281440,670.499999999999,674.999999999999,641.25,665.999999999999,1250.84444444445,0.0,1.0
2017-04-18,2.93,2.95,2.86,2.95,112590,659.25,663.75,643.499999999999,663.75,500.4,0.0,1.0
2017-04-19,2.9,2.92,2.82,2.9,148902,652.499999999999,656.999999999999,634.499999999999,652.499999999999,661.786666666668,0.0,1.0
2017-04-20,2.85,2.876,2.8,2.86,100968,641.25,647.099999999999,629.999999999999,643.499999999999,448.746666666667,0.0,1.0
2017-04-21,2.85,2.98,2.85,2.85,83231,641.25,670.499999999999,641.25,641.25,369.915555555556,0.0,1.0
2017-04-24,2.85,2.9,2.8,2.86,163349,641.25,652.499999999999,629.999999999999,643.499999999999,725.995555555556,0.0,1.0
2017-04-25,2.84,2.89,2.8037,2.86,79537,638.999999999999,650.25,630.8325,643.499999999999,353.497777777778,0.0,1.0
2017-04-26,2.83,2.85,2.7864,2.85,182237,636.75,641.25,626.939999999999,641.25,809.942222222222,0.0,1.0
2017-04-27,2.91,3.0,2.8,2.81,203434,654.75,674.999999999999,629.999999999999,632.25,904.151111111111,0.0,1.0
2017-04-28,2.88,2.9626,2.85,2.91,96916,647.999999999999,666.584999999999,641.25,654.75,430.737777777778,0.0,1.0
2017-05-01,2.87,2.93,2.83,2.92,121871,645.75,659.25,636.75,656.999999999999,541.648888888889,0.0,1.0
2017-05-02,2.65,2.969,2.63,2.85,203921,596.25,668.024999999999,591.75,641.25,906.315555555556,0.0,1.0
2017-05-03,2.47,2.68,2.42,2.68,289540,555.75,603.0,544.5,603.0,1286.84444444444,0.0,1.0
2017-05-04,2.46,2.4702,2.4,2.47,101712,553.5,555.795,540.0,555.75,452.053333333333,0.0,1.0
2017-05-05,2.44,2.47,2.4,2.44,148194,549.0,555.75,540.0,549.0,658.64,0.0,1.0
2017-05-08,2.56,2.63,2.4,2.5,162268,576.0,591.75,540.0,562.5,721.191111111111,0.0,1.0
2017-05-09,2.57,2.65,2.4,2.61,282521,578.25,596.25,540.0,587.25,1255.64888888889,0.0,1.0
2017-05-10,2.06,2.44,2.05,2.44,654150,463.5,549.0,461.25,549.0,2907.33333333333,0.0,1.0
2017-05-11,1.93,2.13,1.86,2.13,348377,434.25,479.25,418.5,479.25,1548.34222222222,0.0,1.0
2017-05-12,1.63,1.93,1.55,1.9,898325,366.75,434.25,348.75,427.5,3992.55555555556,0.0,1.0
2017-05-15,1.95,1.96,1.65,1.76,757384,438.75,441.0,371.25,396.0,3366.15111111111,0.0,1.0
2017-05-16,1.76,2.03,1.76,1.85,561816,396.0,456.75,396.0,416.25,2496.96,0.0,1.0
2017-05-17,1.72,1.8,1.7,1.79,182310,387.0,405.0,382.5,402.75,810.266666666667,0.0,1.0
2017-05-18,1.66,1.76,1.6,1.76,292126,373.5,396.0,360.0,396.0,1298.33777777778,0.0,1.0
2017-05-19,1.59,1.6975,1.5401,1.64,268027,357.75,381.9375,346.5225,369.0,1191.23111111111,0.0,1.0
2017-05-22,1.43,1.6,1.25,1.58,1089876,321.75,360.0,281.25,355.5,4843.89333333333,0.0,1.0
2017-05-23,1.36,1.439,1.29,1.43,496598,306.0,323.775,290.25,321.75,2207.10222222222,0.0,1.0
2017-05-24,1.08,1.3434,1.05,1.33,1099506,243.0,302.265,236.25,299.25,4886.69333333333,0.0,1.0
2017-05-25,1.14,1.19,1.1,1.19,618504,256.5,267.75,247.5,267.75,2748.90666666667,0.0,1.0
2017-05-26,1.08,1.19,1.06,1.18,375228,243.0,267.75,238.5,265.5,1667.68,0.0,1.0
2017-05-30,1.01,1.15,0.99,1.13,523581,227.25,258.75,222.75,254.25,2327.02666666667,0.0,1.0
2017-05-31,1.04,1.05,1.01,1.03,263742,234.0,236.25,227.25,231.75,1172.18666666667,0.0,1.0
2017-06-01,1.11,1.15,1.03,1.15,349015,249.75,258.75,231.75,258.75,1551.17777777778,0.0,1.0
2017-06-02,1.37,1.48,1.08,1.14,2741735,308.25,333.0,243.0,256.5,12185.4888888889,0.0,1.0
2017-06-05,1.21,1.49,1.15,1.41,1321006,272.25,335.25,258.75,317.25,5871.13777777778,0.0,1.0
2017-06-06,1.29,1.3876,1.22,1.3,982954,290.25,312.21,274.5,292.5,4368.68444444444,0.0,1.0
2017-06-07,1.17,1.48,1.15,1.48,717105,263.25,333.0,258.75,333.0,3187.13333333333,0.0,1.0
2017-06-08,1.19,1.23,1.1201,1.19,193334,267.75,276.75,252.0225,267.75,859.262222222222,0.0,1.0
2017-06-09,1.22,1.29,1.13,1.16,352409,274.5,290.25,254.25,261.0,1566.26222222222,0.0,1.0
2017-06-12,1.26,1.26,1.2,1.26,163177,283.5,283.5,270.0,283.5,725.231111111111,0.0,1.0
2017-06-13,1.28,1.32,1.25,1.28,178844,288.0,297.0,281.25,288.0,794.862222222222,0.0,1.0
2017-06-14,1.81,1.92,1.4,1.41,6943086,407.25,432.0,315.0,317.25,30858.16,0.0,1.0
2017-06-15,2.11,2.18,1.82,1.94,6778739,474.75,490.5,409.5,436.5,30127.7288888889,0.0,1.0
2017-06-16,1.92,2.23,1.88,1.97,4166169,432.0,501.75,423.0,443.25,18516.3066666667,0.0,1.0
2017-06-19,1.79,1.89,1.66,1.85,1357544,402.75,425.25,373.5,416.25,6033.52888888889,0.0,1.0
2017-06-20,1.87,1.98,1.79,1.82,1779897,420.75,445.5,402.75,409.5,7910.65333333333,0.0,1.0
2017-06-21,1.9,1.94,1.7,1.85,898083,427.5,436.5,382.5,416.25,3991.48,0.0,1.0
2017-06-22,2.04,2.12,1.8101,1.94,1596216,459.0,477.0,407.2725,436.5,7094.29333333333,0.0,1.0
2017-06-23,2.35,2.43,2.03,2.1,3032403,528.75,546.75,456.75,472.5,13477.3466666667,0.0,1.0
2017-06-26,2.11,2.52,2.07,2.35,1508020,474.75,567.0,465.75,528.75,6702.31111111111,0.0,1.0
2017-06-27,2.01,2.2,1.9,2.16,701545,452.25,495.0,427.5,486.0,3117.97777777778,0.0,1.0
2017-06-28,2.5,2.5163,2.04,2.05,1796664,562.5,566.1675,459.0,461.25,7985.17333333333,0.0,1.0
2017-06-29,2.52,2.68,2.25,2.55,1532460,567.0,603.0,506.25,573.75,6810.93333333333,0.0,1.0
2017-06-30,2.32,2.5813,2.29,2.52,535533,522.0,580.7925,515.25,567.0,2380.14666666667,0.0,1.0
2017-07-03,2.29,2.35,2.24,2.33,142229,515.25,528.75,504.0,524.25,632.128888888889,0.0,1.0
2017-07-05,2.27,2.3,2.01,2.26,580150,510.75,517.5,452.25,508.5,2578.44444444444,0.0,1.0
2017-07-06,2.09,2.25,2.05,2.25,199293,470.25,506.25,461.25,506.25,885.746666666667,0.0,1.0
2017-07-07,2.15,2.21,2.05,2.05,102933,483.75,497.25,461.25,461.25,457.48,0.0,1.0
2017-07-10,2.09,2.15,2.01,2.15,143194,470.25,483.75,452.25,483.75,636.417777777778,0.0,1.0
2017-07-11,2.11,2.14,2.081,2.1,161412,474.75,481.5,468.225,472.5,717.386666666667,0.0,1.0
2017-07-12,2.11,2.17,2.05,2.08,116502,474.75,488.25,461.25,468.0,517.786666666667,0.0,1.0
2017-07-13,2.15,2.28,2.1,2.18,599547,483.75,513.0,472.5,490.5,2664.65333333333,0.0,1.0
2017-07-14,2.33,2.45,2.1859,2.19,1663414,524.25,551.25,491.8275,492.75,7392.95111111111,0.0,1.0
2017-07-17,2.3,2.4,2.21,2.3,505407,517.5,540.0,497.25,517.5,2246.25333333333,0.0,1.0
2017-07-18,2.09,2.3,2.01,2.3,491285,470.25,517.5,452.25,517.5,2183.48888888889,0.0,1.0
2017-07-19,1.6,1.88,1.5,1.87,1199144,360.0,423.0,337.5,420.75,5329.52888888889,0.0,1.0
2017-07-20,1.46,1.58,1.45,1.55,516155,328.5,355.5,326.25,348.75,2294.02222222222,0.0,1.0
2017-07-21,1.73,1.93,1.4,1.45,1231470,389.25,434.25,315.0,326.25,5473.2,0.0,1.0
2017-07-24,1.75,1.84,1.6701,1.72,332592,393.75,414.0,375.7725,387.0,1478.18666666667,0.0,1.0
2017-07-25,1.73,1.79,1.68,1.78,273413,389.25,402.75,378.0,400.5,1215.16888888889,0.0,1.0
2017-07-26,1.74,1.79,1.711,1.72,103830,391.5,402.75,384.975,387.0,461.466666666667,0.0,1.0
2017-07-27,1.65,1.75,1.56,1.74,180260,371.25,393.75,351.0,391.5,801.155555555556,0.0,1.0
2017-07-28,1.73,1.8,1.63,1.74,144374,389.25,405.0,366.75,391.5,641.662222222222,0.0,1.0
2017-07-31,1.81,1.83,1.681,1.81,280116,407.25,411.75,378.225,407.25,1244.96,0.0,1.0
2017-08-01,2.0,2.0,1.82,1.87,369529,450.0,450.0,409.5,420.75,1642.35111111111,0.0,1.0
2017-08-02,1.94,2.17,1.76,2.02,363575,436.5,488.25,396.0,454.5,1615.88888888889,0.0,1.0
2017-08-03,1.98,1.98,1.9,1.98,103106,445.5,445.5,427.5,445.5,458.248888888889,0.0,1.0
2017-08-04,1.93,1.98,1.84,1.98,164156,434.25,445.5,414.0,445.5,729.582222222222,0.0,1.0
2017-08-07,2.01,2.04,1.82,1.97,185996,452.25,459.0,409.5,443.25,826.648888888889,0.0,1.0
2017-08-08,1.9,2.0,1.66,1.76,359541,427.5,450.0,373.5,396.0,1597.96,0.0,1.0
2017-08-09,1.84,1.8692,1.79,1.81,175855,414.0,420.57,402.75,407.25,781.577777777778,0.0,1.0
2017-08-10,1.7,1.81,1.65,1.81,219680,382.5,407.25,371.25,407.25,976.355555555556,0.0,1.0
2017-08-11,1.47,1.6602,1.4466,1.65,459055,330.75,373.545,325.485,371.25,2040.24444444444,0.0,1.0
2017-08-14,1.55,1.84,1.54,1.84,405512,348.75,414.0,346.5,414.0,1802.27555555556,0.0,1.0
2017-08-15,1.61,1.7,1.545,1.7,180678,362.25,382.5,347.625,382.5,803.013333333333,0.0,1.0
2017-08-16,1.53,1.6,1.5,1.6,182013,344.25,360.0,337.5,360.0,808.946666666667,0.0,1.0
2017-08-17,1.54,1.61,1.47,1.61,209938,346.5,362.25,330.75,362.25,933.057777777778,0.0,1.0
2017-08-18,1.57,1.61,1.46,1.48,260028,353.25,362.25,328.5,333.0,1155.68,0.0,1.0
2017-08-21,1.46,1.6,1.4201,1.6,373868,328.5,360.0,319.5225,360.0,1661.63555555556,0.0,1.0
2017-08-22,1.4,1.5,1.4,1.5,239824,315.0,337.5,315.0,337.5,1065.88444444444,0.0,1.0
2017-08-23,1.33,1.42,1.25,1.4,303489,299.25,319.5,281.25,315.0,1348.84,0.0,1.0
2017-08-24,1.26,1.42,1.25,1.34,240548,283.5,319.5,281.25,301.5,1069.10222222222,0.0,1.0
2017-08-25,1.25,1.3,1.24,1.26,193531,281.25,292.5,279.0,283.5,860.137777777778,0.0,1.0
2017-08-28,1.19,1.28,1.19,1.24,304072,267.75,288.0,267.75,279.0,1351.43111111111,0.0,1.0
2017-08-29,1.15,1.1979,1.1,1.15,296612,258.75,269.5275,247.5,258.75,1318.27555555556,0.0,1.0
2017-08-30,1.2579,1.28,1.06,1.12,432442,283.0275,288.0,238.5,252.0,1921.96444444444,0.0,1.0
2017-08-31,1.26,1.3,1.2,1.26,273517,283.5,292.5,270.0,283.5,1215.63111111111,0.0,1.0
2017-09-01,1.16,1.35,1.15,1.26,679678,261.0,303.75,258.75,283.5,3020.79111111111,0.0,1.0
2017-09-05,1.1916,1.25,1.15,1.21,265926,268.11,281.25,258.75,272.25,1181.89333333333,0.0,1.0
2017-09-06,1.17,1.21,1.15,1.2,149910,263.25,272.25,258.75,270.0,666.266666666667,0.0,1.0
2017-09-07,1.15,1.17,1.02,1.15,1344570,258.75,263.25,229.5,258.75,5975.86666666667,0.0,1.0
2017-09-08,1.12,1.2,1.09,1.13,594918,252.0,270.0,245.25,254.25,2644.08,0.0,1.0
2017-09-11,1.185,1.2,1.1001,1.15,429945,266.625,270.0,247.5225,258.75,1910.86666666667,0.0,1.0
2017-09-12,1.27,1.36,1.2,1.3,1074500,285.75,306.0,270.0,292.5,4775.55555555556,0.0,1.0
2017-09-13,1.19,1.3,1.19,1.3,534152,267.75,292.5,267.75,292.5,2374.00888888889,0.0,1.0
2017-09-14,1.23,1.28,1.22,1.26,539437,276.75,288.0,274.5,283.5,2397.49777777778,0.0,1.0
2017-09-15,1.15,1.26,1.13,1.26,613937,258.75,283.5,254.25,283.5,2728.60888888889,0.0,1.0
2017-09-18,1.17,1.29,1.16,1.16,495398,263.25,290.25,261.0,261.0,2201.76888888889,0.0,1.0
2017-09-19,1.15,1.19,1.13,1.15,644392,258.75,267.75,254.25,258.75,2863.96444444444,0.0,1.0
2017-09-20,1.15,1.21,1.135,1.21,453241,258.75,272.25,255.375,272.25,2014.40444444444,0.0,1.0
2017-09-21,1.14,1.15,1.12,1.15,253883,256.5,258.75,252.0,258.75,1128.36888888889,0.0,1.0
2017-09-22,1.28,1.28,1.1,1.14,1769981,288.0,288.0,247.5,256.5,7866.58222222222,0.0,1.0
2017-09-25,1.33,1.36,1.2,1.29,1987927,299.25,306.0,270.0,290.25,8835.23111111111,0.0,1.0
2017-09-26,1.29,1.4265,1.23,1.35,1104191,290.25,320.9625,276.75,303.75,4907.51555555556,0.0,1.0
2017-09-27,1.27,1.29,1.21,1.25,393020,285.75,290.25,272.25,281.25,1746.75555555556,0.0,1.0
2017-09-28,1.25,1.29,1.2,1.27,320723,281.25,290.25,270.0,285.75,1425.43555555556,0.0,1.0
2017-09-29,1.21,1.25,1.2,1.24,267473,272.25,281.25,270.0,279.0,1188.76888888889,0.0,1.0
2017-10-02,1.21,1.25,1.2,1.22,268841,272.25,281.25,270.0,274.5,1194.84888888889,0.0,1.0
2017-10-03,1.19,1.23,1.17,1.21,364812,267.75,276.75,263.25,272.25,1621.38666666667,0.0,1.0
2017-10-04,1.23,1.32,1.1801,1.19,710401,276.75,297.0,265.5225,267.75,3157.33777777778,0.0,1.0
2017-10-05,1.19,1.22,1.18,1.2,360632,267.75,274.5,265.5,270.0,1602.80888888889,0.0,1.0
2017-10-06,1.2,1.2,1.15,1.2,437895,270.0,270.0,258.75,270.0,1946.2,0.0,1.0
2017-10-09,1.18,1.2,1.16,1.17,241388,265.5,270.0,261.0,263.25,1072.83555555556,0.0,1.0
2017-10-10,1.25,1.36,1.1609,1.19,2697513,281.25,306.0,261.2025,267.75,11988.9466666667,0.0,1.0
2017-10-11,1.2,1.2501,1.15,1.23,800257,270.0,281.2725,258.75,276.75,3556.69777777778,0.0,1.0
2017-10-12,1.175,1.22,1.16,1.22,345763,264.375,274.5,261.0,274.5,1536.72444444444,0.0,1.0
2017-10-13,1.19,1.22,1.15,1.17,289721,267.75,274.5,258.75,263.25,1287.64888888889,0.0,1.0
2017-10-16,1.17,1.22,1.15,1.22,426707,263.25,274.5,258.75,274.5,1896.47555555556,0.0,1.0
2017-10-17,1.1,1.2,1.1,1.2,769811,247.5,270.0,247.5,270.0,3421.38222222222,0.0,1.0
2017-10-18,1.13,1.14,1.09,1.14,412594,254.25,256.5,245.25,256.5,1833.75111111111,0.0,1.0
2017-10-19,1.13,1.15,1.09,1.12,257924,254.25,258.75,245.25,252.0,1146.32888888889,0.0,1.0
2017-10-20,1.13,1.22,1.101,1.12,734539,254.25,274.5,247.725,252.0,3264.61777777778,0.0,1.0
2017-10-23,1.15,1.21,1.13,1.15,311051,258.75,272.25,254.25,258.75,1382.44888888889,0.0,1.0
2017-10-24,1.14,1.169,1.13,1.15,157463,256.5,263.025,254.25,258.75,699.835555555556,0.0,1.0
2017-10-25,1.1,1.15,1.08,1.15,715243,247.5,258.75,243.0,258.75,3178.85777777778,0.0,1.0
2017-10-26,1.1,1.1,1.08,1.09,188629,247.5,247.5,243.0,245.25,838.351111111111,0.0,1.0
2017-10-27,1.07,1.1,1.06,1.1,299108,240.75,247.5,238.5,247.5,1329.36888888889,0.0,1.0
2017-10-30,1.06,1.08,1.04,1.07,251802,238.5,243.0,234.0,240.75,1119.12,0.0,1.0
2017-10-31,1.08,1.14,1.05,1.07,649408,243.0,256.5,236.25,240.75,2886.25777777778,0.0,1.0
2017-11-01,1.045,1.08,1.04,1.07,161246,235.125,243.0,234.0,240.75,716.648888888889,0.0,1.0
2017-11-02,1.12,1.16,1.04,1.06,1149429,252.0,261.0,234.0,238.5,5108.57333333333,0.0,1.0
2017-11-03,1.13,1.17,1.09,1.14,194269,254.25,263.25,245.25,256.5,863.417777777778,0.0,1.0
2017-11-06,1.12,1.15,1.1,1.14,209916,252.0,258.75,247.5,256.5,932.96,0.0,1.0
2017-11-07,1.12,1.16,1.1,1.1,461140,252.0,261.0,247.5,247.5,2049.51111111111,0.0,1.0
2017-11-08,1.08,1.14,1.06,1.14,472128,243.0,256.5,238.5,256.5,2098.34666666667,0.0,1.0
2017-11-09,1.05,1.08,1.02,1.05,442539,236.25,243.0,229.5,236.25,1966.84,0.0,1.0
2017-11-10,1.53,1.58,1.2,1.3,7538333,344.25,355.5,270.0,292.5,33503.7022222222,0.0,1.0
2017-11-13,2.02,2.65,1.83,2.04,18841591,454.5,596.25,411.75,459.0,83740.4044444444,0.0,1.0
2017-11-14,1.75,1.88,1.61,1.82,2851956,393.75,423.0,362.25,409.5,12675.36,0.0,1.0
2017-11-15,1.76,1.8,1.65,1.7,1643196,396.0,405.0,371.25,382.5,7303.09333333333,0.0,1.0
2017-11-16,1.91,1.97,1.8,1.81,2469705,429.75,443.25,405.0,407.25,10976.4666666667,0.0,1.0
2017-11-17,2.39,2.45,1.8423,2.0,9402071,537.75,551.25,414.5175,450.0,41786.9822222222,0.0,1.0
2017-11-20,2.92,3.15,2.0,2.49,10866147,656.999999999999,708.749999999999,450.0,560.25,48293.9866666667,0.0,1.0
2017-11-21,4.13,4.77,3.1,3.2,16312378,929.249999999999,1073.25,697.499999999999,719.999999999999,72499.4577777779,0.0,1.0
2017-11-22,3.49,4.6,3.22,4.37,12937672,785.249999999999,1035.0,724.499999999999,983.249999999999,57500.7644444445,0.0,1.0
2017-11-24,2.88,3.55,2.79,3.41,4330155,647.999999999999,798.749999999999,627.75,767.249999999999,19245.1333333334,0.0,1.0
2017-11-27,3.07,3.22,2.63,2.78,5313842,690.749999999999,724.499999999999,591.75,625.499999999999,23617.0755555556,0.0,1.0
2017-11-28,2.91,3.17,2.8,2.97,2523833,654.75,713.249999999999,629.999999999999,668.25,11217.0355555556,0.0,1.0
2017-11-29,2.58,3.0,2.45,2.85,2732344,580.5,674.999999999999,551.25,641.25,12143.7511111111,0.0,1.0
2017-11-30,2.29,2.638,2.28,2.6,2550810,515.25,593.549999999999,513.0,585.0,11336.9333333333,0.0,1.0
2017-12-01,2.35,2.5,2.2,2.26,1641139,528.75,562.5,495.0,508.5,7293.95111111111,0.0,1.0
2017-12-04,2.4,2.58,2.32,2.32,2552395,540.0,580.5,522.0,522.0,11343.9777777778,0.0,1.0
2017-12-05,2.59,2.84,2.4259,2.47,2938984,582.75,638.999999999999,545.8275,555.75,13062.1511111111,0.0,1.0
2017-12-06,2.86,2.92,2.59,2.63,2027294,643.499999999999,656.999999999999,582.75,591.75,9010.19555555557,0.0,1.0
2017-12-07,2.72,3.08,2.67,2.8,1929219,612.0,692.999999999999,600.75,629.999999999999,8574.30666666667,0.0,1.0
2017-12-08,2.75,2.849,2.67,2.77,637561,618.75,641.025,600.75,623.25,2833.60444444444,0.0,1.0
2017-12-11,2.61,2.75,2.51,2.68,816421,587.25,618.75,564.75,603.0,3628.53777777778,0.0,1.0
2017-12-12,2.56,2.669,2.5,2.6,774582,576.0,600.525,562.5,585.0,3442.58666666667,0.0,1.0
2017-12-13,2.32,2.559,2.245,2.52,1345347,522.0,575.775,505.125,567.0,5979.32,0.0,1.0
2017-12-14,2.43,2.591,2.42,2.5,1086402,546.75,582.975,544.5,562.5,4828.45333333333,0.0,1.0
2017-12-15,2.28,2.49,2.27,2.45,837095,513.0,560.25,510.75,551.25,3720.42222222222,0.0,1.0
2017-12-18,2.3,2.37,2.26,2.3,665007,517.5,533.25,508.5,517.5,2955.58666666667,0.0,1.0
2017-12-19,2.26,2.38,2.22,2.3,787955,508.5,535.5,499.5,517.5,3502.02222222222,0.0,1.0
2017-12-20,2.1,2.325,2.09,2.31,1003713,472.5,523.125,470.25,519.75,4460.94666666667,0.0,1.0
2017-12-21,2.13,2.35,2.09,2.14,1194665,479.25,528.75,470.25,481.5,5309.62222222222,0.0,1.0
2017-12-22,2.13,2.15,2.1,2.15,399643,479.25,483.75,472.5,483.75,1776.19111111111,0.0,1.0
2017-12-26,2.41,2.47,2.09,2.11,1860988,542.25,555.75,470.25,474.75,8271.05777777778,0.0,1.0
2017-12-27,2.57,2.68,2.38,2.42,2251524,578.25,603.0,535.5,544.5,10006.7733333333,0.0,1.0
2017-12-28,2.23,2.53,2.12,2.45,3114075,501.75,569.25,477.0,551.25,13840.3333333333,0.0,1.0
2017-12-29,2.13,2.23,2.1,2.19,1031907,479.25,501.75,472.5,492.75,4586.25333333333,0.0,1.0
2018-01-02,2.05,2.13,1.75,2.08,2878877,461.25,479.25,393.75,468.0,12795.0088888889,0.0,1.0
2018-01-03,1.9,2.03,1.85,2.0,1003557,427.5,456.75,416.25,450.0,4460.25333333333,0.0,1.0
2018-01-04,1.95,1.95,1.8,1.85,888374,438.75,438.75,405.0,416.25,3948.32888888889,0.0,1.0
2018-01-05,1.9,1.95,1.86,1.9,625753,427.5,438.75,418.5,427.5,2781.12444444444,0.0,1.0
2018-01-08,1.92,1.92,1.85,1.9,398671,432.0,432.0,416.25,427.5,1771.87111111111,0.0,1.0
2018-01-09,1.96,2.029,1.88,1.94,884754,441.0,456.525,423.0,436.5,3932.24,0.0,1.0
2018-01-10,1.88,1.97,1.87,1.96,337287,423.0,443.25,420.75,441.0,1499.05333333333,0.0,1.0
2018-01-11,2.02,2.05,1.84,1.85,1361376,454.5,461.25,414.0,416.25,6050.56,0.0,1.0
2018-01-12,2.01,2.05,1.93,2.05,650524,452.25,461.25,434.25,461.25,2891.21777777778,0.0,1.0
2018-01-16,1.89,2.03,1.84,2.01,632380,425.25,456.75,414.0,452.25,2810.57777777778,0.0,1.0
2018-01-17,1.88,1.9,1.81,1.88,434649,423.0,427.5,407.25,423.0,1931.77333333333,0.0,1.0
2018-01-18,1.8,1.864,1.8,1.86,272473,405.0,419.4,405.0,418.5,1210.99111111111,0.0,1.0
2018-01-19,1.77,1.84,1.75,1.8,508841,398.25,414.0,393.75,405.0,2261.51555555556,0.0,1.0
2018-01-22,1.73,1.78,1.7,1.77,483506,389.25,400.5,382.5,398.25,2148.91555555556,0.0,1.0
2018-01-23,1.55,1.705,1.52,1.7,929706,348.75,383.625,342.0,382.5,4132.02666666667,0.0,1.0
2018-01-24,1.7,1.73,1.521,1.55,866994,382.5,389.25,342.225,348.75,3853.30666666667,0.0,1.0
2018-01-25,1.67,1.75,1.64,1.74,349245,375.75,393.75,369.0,391.5,1552.2,0.0,1.0
2018-01-26,1.62,1.67,1.581,1.67,325738,364.5,375.75,355.725,375.75,1447.72444444444,0.0,1.0
2018-01-29,1.53,1.61,1.5,1.61,620586,344.25,362.25,337.5,362.25,2758.16,0.0,1.0
2018-01-30,1.55,1.55,1.46,1.52,296015,348.75,348.75,328.5,342.0,1315.62222222222,0.0,1.0
2018-01-31,1.46,1.55,1.46,1.54,233350,328.5,348.75,328.5,346.5,1037.11111111111,0.0,1.0
2018-02-01,1.47,1.48,1.4,1.48,411943,330.75,333.0,315.0,333.0,1830.85777777778,0.0,1.0
2018-02-02,1.42,1.48,1.401,1.47,341261,319.5,333.0,315.225,330.75,1516.71555555556,0.0,1.0
2018-02-05,1.3,1.42,1.27,1.4,577903,292.5,319.5,285.75,315.0,2568.45777777778,0.0,1.0
2018-02-06,1.4,1.42,1.24,1.25,350539,315.0,319.5,279.0,281.25,1557.95111111111,0.0,1.0
2018-02-07,1.38,1.489,1.36,1.41,267464,310.5,335.025,306.0,317.25,1188.72888888889,0.0,1.0
2018-02-08,1.44,1.48,1.38,1.42,221460,324.0,333.0,310.5,319.5,984.266666666667,0.0,1.0
2018-02-09,1.4,1.53,1.36,1.47,389064,315.0,344.25,306.0,330.75,1729.17333333333,0.0,1.0
2018-02-12,1.4,1.479,1.4,1.43,193921,315.0,332.775,315.0,321.75,861.871111111111,0.0,1.0
2018-02-13,1.42,1.45,1.4,1.43,132413,319.5,326.25,315.0,321.75,588.502222222222,0.0,1.0
2018-02-14,1.53,1.56,1.41,1.42,434529,344.25,351.0,317.25,319.5,1931.24,0.0,1.0
2018-02-15,1.53,1.57,1.45,1.55,227572,344.25,353.25,326.25,348.75,1011.43111111111,0.0,1.0
2018-02-16,1.55,1.56,1.481,1.54,148078,348.75,351.0,333.225,346.5,658.124444444444,0.0,1.0
2018-02-20,1.48,1.58,1.46,1.58,182822,333.0,355.5,328.5,355.5,812.542222222222,0.0,1.0
2018-02-21,1.47,1.51,1.47,1.51,159429,330.75,339.75,330.75,339.75,708.573333333333,0.0,1.0
2018-02-22,1.47,1.5,1.45,1.47,93380,330.75,337.5,326.25,330.75,415.022222222222,0.0,1.0
2018-02-23,1.6,1.63,1.47,1.49,416795,360.0,366.75,330.75,335.25,1852.42222222222,0.0,1.0
2018-02-26,1.5,1.63,1.48,1.63,238600,337.5,366.75,333.0,366.75,1060.44444444444,0.0,1.0
2018-02-27,1.49,1.54,1.46,1.52,138533,335.25,346.5,328.5,342.0,615.702222222222,0.0,1.0
2018-02-28,1.53,1.54,1.46,1.5,206396,344.25,346.5,328.5,337.5,917.315555555556,0.0,1.0
2018-03-01,1.56,1.62,1.495,1.54,239190,351.0,364.5,336.375,346.5,1063.06666666667,0.0,1.0
2018-03-02,1.54,1.599,1.51,1.58,228796,346.5,359.775,339.75,355.5,1016.87111111111,0.0,1.0
2018-03-05,1.51,1.55,1.49,1.54,304177,339.75,348.75,335.25,346.5,1351.89777777778,0.0,1.0
2018-03-06,1.54,1.6,1.5,1.5,201505,346.5,360.0,337.5,337.5,895.577777777778,0.0,1.0
2018-03-07,1.75,1.79,1.55,1.55,1144264,393.75,402.75,348.75,348.75,5085.61777777778,0.0,1.0
2018-03-08,1.82,1.9,1.73,1.77,849601,409.5,427.5,389.25,398.25,3776.00444444444,0.0,1.0
2018-03-09,1.83,1.87,1.74,1.87,381699,411.75,420.75,391.5,420.75,1696.44,0.0,1.0
2018-03-12,1.83,1.85,1.75,1.85,344264,411.75,416.25,393.75,416.25,1530.06222222222,0.0,1.0
2018-03-13,1.71,1.82,1.65,1.82,349956,384.75,409.5,371.25,409.5,1555.36,0.0,1.0
2018-03-14,1.58,1.61,1.5,1.61,460917,355.5,362.25,337.5,362.25,2048.52,0.0,1.0
2018-03-15,1.52,1.571,1.51,1.57,179717,342.0,353.475,339.75,353.25,798.742222222222,0.0,1.0
2018-03-16,1.59,1.59,1.511,1.53,207339,357.75,357.75,339.975,344.25,921.506666666667,0.0,1.0
2018-03-19,1.51,1.59,1.51,1.56,121466,339.75,357.75,339.75,351.0,539.848888888889,0.0,1.0
2018-03-20,1.57,1.65,1.54,1.61,286872,353.25,371.25,346.5,362.25,1274.98666666667,0.0,1.0
2018-03-21,1.57,1.57,1.53,1.56,129267,353.25,353.25,344.25,351.0,574.52,0.0,1.0
2018-03-22,1.59,1.65,1.55,1.56,146096,357.75,371.25,348.75,351.0,649.315555555556,0.0,1.0
2018-03-23,1.54,1.57,1.5,1.57,199662,346.5,353.25,337.5,353.25,887.386666666667,0.0,1.0
2018-03-26,2.07,2.2,1.43,1.55,8127079,465.75,495.0,321.75,348.75,36120.3511111111,0.0,1.0
2018-03-27,1.92,2.07,1.75,2.02,2360093,432.0,465.75,393.75,454.5,10489.3022222222,0.0,1.0
2018-03-28,1.61,1.85,1.6,1.82,938404,362.25,416.25,360.0,409.5,4170.68444444444,0.0,1.0
2018-03-29,1.58,1.65,1.49,1.63,569694,355.5,371.25,335.25,366.75,2531.97333333333,0.0,1.0
2018-04-02,1.51,1.64,1.46,1.6,436455,339.75,369.0,328.5,360.0,1939.8,0.0,1.0
2018-04-03,1.52,1.56,1.49,1.51,368238,342.0,351.0,335.25,339.75,1636.61333333333,0.0,1.0
2018-04-04,1.48,1.54,1.48,1.54,261849,333.0,346.5,333.0,346.5,1163.77333333333,0.0,1.0
2018-04-05,1.49,1.5,1.47,1.49,259973,335.25,337.5,330.75,335.25,1155.43555555556,0.0,1.0
2018-04-06,1.46,1.49,1.41,1.47,240937,328.5,335.25,317.25,330.75,1070.83111111111,0.0,1.0
2018-04-09,1.47,1.528,1.41,1.48,239561,330.75,343.8,317.25,333.0,1064.71555555556,0.0,1.0
2018-04-10,1.54,1.59,1.471,1.52,412497,346.5,357.75,330.975,342.0,1833.32,0.0,1.0
2018-04-11,1.59,1.62,1.505,1.51,120145,357.75,364.5,338.625,339.75,533.977777777778,0.0,1.0
2018-04-12,1.63,1.657,1.57,1.58,231391,366.75,372.825,353.25,355.5,1028.40444444444,0.0,1.0
2018-04-13,1.67,1.68,1.6,1.62,181198,375.75,378.0,360.0,364.5,805.324444444444,0.0,1.0
2018-04-16,1.65,1.699,1.61,1.69,127508,371.25,382.275,362.25,380.25,566.702222222222,0.0,1.0
2018-04-17,1.63,1.68,1.59,1.68,118643,366.75,378.0,357.75,378.0,527.302222222222,0.0,1.0
2018-04-18,1.62,1.67,1.6,1.63,105939,364.5,375.75,360.0,366.75,470.84,0.0,1.0
2018-04-19,1.63,1.67,1.6,1.65,82164,366.75,375.75,360.0,371.25,365.173333333333,0.0,1.0
2018-04-20,1.615,1.66,1.61,1.63,105974,363.375,373.5,362.25,366.75,470.995555555556,0.0,1.0
2018-04-23,1.661,1.75,1.62,1.62,408636,373.725,393.75,364.5,364.5,1816.16,0.0,1.0
2018-04-24,1.67,1.72,1.62,1.7,217469,375.75,387.0,364.5,382.5,966.528888888889,0.0,1.0
2018-04-25,1.67,1.69,1.64,1.68,114344,375.75,380.25,369.0,378.0,508.195555555556,0.0,1.0
2018-04-26,1.7,1.74,1.65,1.65,132326,382.5,391.5,371.25,371.25,588.115555555556,0.0,1.0
2018-04-27,1.86,1.88,1.7,1.7,407771,418.5,423.0,382.5,382.5,1812.31555555556,0.0,1.0
2018-04-30,1.88,2.02,1.85,1.89,1249391,423.0,454.5,416.25,425.25,5552.84888888889,0.0,1.0
2018-05-01,1.72,1.91,1.651,1.89,332476,387.0,429.75,371.475,425.25,1477.67111111111,0.0,1.0
2018-05-02,1.78,1.799,1.73,1.79,167093,400.5,404.775,389.25,402.75,742.635555555556,0.0,1.0
2018-05-03,1.73,1.789,1.73,1.73,86232,389.25,402.525,389.25,389.25,383.253333333333,0.0,1.0
2018-05-04,1.76,1.767,1.7,1.76,156508,396.0,397.575,382.5,396.0,695.591111111111,0.0,1.0
2018-05-07,1.74,1.849,1.73,1.79,257518,391.5,416.025,389.25,402.75,1144.52444444444,0.0,1.0
2018-05-08,1.64,1.739,1.58,1.72,374058,369.0,391.275,355.5,387.0,1662.48,0.0,1.0
2018-05-09,1.61,1.672,1.55,1.67,237193,362.25,376.2,348.75,375.75,1054.19111111111,0.0,1.0
2018-05-10,1.51,1.615,1.5,1.61,716166,339.75,363.375,337.5,362.25,3182.96,0.0,1.0
2018-05-11,1.59,1.64,1.52,1.52,441635,357.75,369.0,342.0,342.0,1962.82222222222,0.0,1.0
2018-05-14,1.56,1.62,1.53,1.62,166600,351.0,364.5,344.25,364.5,740.444444444444,0.0,1.0
2018-05-15,1.535,1.57,1.5,1.54,292506,345.375,353.25,337.5,346.5,1300.02666666667,0.0,1.0
2018-05-16,1.53,1.58,1.52,1.52,173700,344.25,355.5,342.0,342.0,772,0.0,1.0
2018-05-17,1.53,1.58,1.52,1.52,168292,344.25,355.5,342.0,342.0,747.964444444444,0.0,1.0
2018-05-18,1.53,1.57,1.5,1.52,242076,344.25,353.25,337.5,342.0,1075.89333333333,0.0,1.0
2018-05-21,1.5,1.55,1.5,1.54,390393,337.5,348.75,337.5,346.5,1735.08,0.0,1.0
2018-05-22,1.49,1.53,1.47,1.5,297949,335.25,344.25,330.75,337.5,1324.21777777778,0.0,1.0
2018-05-23,1.53,1.54,1.44,1.49,515977,344.25,346.5,324.0,335.25,2293.23111111111,0.0,1.0
2018-05-24,1.5,1.55,1.5,1.55,109966,337.5,348.75,337.5,348.75,488.737777777778,0.0,1.0
2018-05-25,1.52,1.54,1.5,1.53,127402,342.0,346.5,337.5,344.25,566.231111111111,0.0,1.0
2018-05-29,1.68,1.72,1.56,1.58,936083,378.0,387.0,351.0,355.5,4160.36888888889,0.0,1.0
2018-05-30,1.63,1.69,1.6178,1.68,295083,366.75,380.25,364.005,378.0,1311.48,0.0,1.0
2018-05-31,1.65,1.729,1.62,1.63,359295,371.25,389.025,364.5,366.75,1596.86666666667,0.0,1.0
2018-06-01,1.7,1.7,1.65,1.66,200934,382.5,382.5,371.25,373.5,893.04,0.0,1.0
2018-06-04,1.71,1.75,1.66,1.69,217703,384.75,393.75,373.5,380.25,967.568888888889,0.0,1.0
2018-06-05,1.7,1.74,1.66,1.74,266559,382.5,391.5,373.5,391.5,1184.70666666667,0.0,1.0
2018-06-06,1.82,1.95,1.69,1.71,1306746,409.5,438.75,380.25,384.75,5807.76,0.0,1.0
2018-06-07,1.78,1.89,1.711,1.88,266631,400.5,425.25,384.975,423.0,1185.02666666667,0.0,1.0
2018-06-08,1.81,1.84,1.72,1.78,315316,407.25,414.0,387.0,400.5,1401.40444444444,0.0,1.0
2018-06-11,1.86,1.93,1.81,1.83,382483,418.5,434.25,407.25,411.75,1699.92444444444,0.0,1.0
2018-06-12,1.86,1.99,1.84,1.84,617949,418.5,447.75,414.0,414.0,2746.44,0.0,1.0
2018-06-13,1.76,1.88,1.75,1.86,313579,396.0,423.0,393.75,418.5,1393.68444444444,0.0,1.0
2018-06-14,1.72,1.8,1.72,1.8,131032,387.0,405.0,387.0,405.0,582.364444444444,0.0,1.0
2018-06-15,1.8,1.859,1.71,1.76,322933,405.0,418.275,384.75,396.0,1435.25777777778,0.0,1.0
2018-06-18,1.74,1.85,1.74,1.83,148316,391.5,416.25,391.5,411.75,659.182222222222,0.0,1.0
2018-06-19,1.73,1.78,1.72,1.72,127447,389.25,400.5,387.0,387.0,566.431111111111,0.0,1.0
2018-06-20,1.725,1.78,1.71,1.77,283468,388.125,400.5,384.75,398.25,1259.85777777778,0.0,1.0
2018-06-21,1.72,1.79,1.71,1.72,353721,387.0,402.75,384.75,387.0,1572.09333333333,0.0,1.0
2018-06-22,1.69,1.759,1.69,1.73,199523,380.25,395.775,380.25,389.25,886.768888888889,0.0,1.0
2018-06-25,1.67,1.71,1.65,1.71,151099,375.75,384.75,371.25,384.75,671.551111111111,0.0,1.0
2018-06-26,1.7,1.72,1.65,1.67,67991,382.5,387.0,371.25,375.75,302.182222222222,0.0,1.0
2018-06-27,1.71,1.77,1.7,1.77,166542,384.75,398.25,382.5,398.25,740.186666666667,0.0,1.0
2018-06-28,1.725,1.75,1.71,1.73,104139,388.125,393.75,384.75,389.25,462.84,0.0,1.0
2018-06-29,1.79,1.79,1.71,1.74,199992,402.75,402.75,384.75,391.5,888.853333333333,0.0,1.0
2018-07-02,1.815,1.85,1.757,1.79,299673,408.375,416.25,395.325,402.75,1331.88,0.0,1.0
2018-07-03,1.86,1.86,1.79,1.81,87622,418.5,418.5,402.75,407.25,389.431111111111,0.0,1.0
2018-07-05,2.0,2.09,1.83,1.86,2766036,450.0,470.25,411.75,418.5,12293.4933333333,0.0,1.0
2018-07-06,1.98,2.029,1.86,1.98,758848,445.5,456.525,418.5,445.5,3372.65777777778,0.0,1.0
2018-07-09,1.94,2.063,1.9,1.98,673965,436.5,464.175,427.5,445.5,2995.4,0.0,1.0
2018-07-10,1.76,1.94,1.75,1.92,506880,396.0,436.5,393.75,432.0,2252.8,0.0,1.0
2018-07-11,1.82,1.82,1.75,1.76,284995,409.5,409.5,393.75,396.0,1266.64444444444,0.0,1.0
2018-07-12,1.765,1.83,1.751,1.82,234392,397.125,411.75,393.975,409.5,1041.74222222222,0.0,1.0
2018-07-13,1.759,1.789,1.71,1.78,156953,395.775,402.525,384.75,400.5,697.568888888889,0.0,1.0
2018-07-16,1.789,1.812,1.73,1.73,199255,402.525,407.7,389.25,389.25,885.577777777778,0.0,1.0
2018-07-17,1.78,1.82,1.76,1.8,148460,400.5,409.5,396.0,405.0,659.822222222222,0.0,1.0
2018-07-18,1.889,1.89,1.76,1.82,424762,425.025,425.25,396.0,409.5,1887.83111111111,0.0,1.0
2018-07-19,1.85,1.87,1.78,1.87,199027,416.25,420.75,400.5,420.75,884.564444444444,0.0,1.0
2018-07-20,1.9,1.92,1.81,1.86,424684,427.5,432.0,407.25,418.5,1887.48444444444,0.0,1.0
2018-07-23,1.96,2.1,1.9,1.92,2091769,441.0,472.5,427.5,432.0,9296.75111111111,0.0,1.0
2018-07-24,1.93,2.05,1.898,1.98,625524,434.25,461.25,427.05,445.5,2780.10666666667,0.0,1.0
2018-07-25,1.93,2.03,1.88,1.95,807923,434.25,456.75,423.0,438.75,3590.76888888889,0.0,1.0
2018-07-26,1.911,1.96,1.9,1.93,244036,429.975,441.0,427.5,434.25,1084.60444444444,0.0,1.0
2018-07-27,1.8,1.93,1.75,1.91,837794,405.0,434.25,393.75,429.75,3723.52888888889,0.0,1.0
2018-07-30,1.78,1.812,1.75,1.81,221092,400.5,407.7,393.75,407.25,982.631111111111,0.0,1.0
2018-07-31,1.76,1.8,1.73,1.77,167910,396.0,405.0,389.25,398.25,746.266666666667,0.0,1.0
2018-08-01,1.88,1.95,1.76,1.78,460566,423.0,438.75,396.0,400.5,2046.96,0.0,1.0
2018-08-02,1.83,1.89,1.83,1.84,126786,411.75,425.25,411.75,414.0,563.493333333333,0.0,1.0
2018-08-03,1.79,1.84,1.78,1.84,118189,402.75,414.0,400.5,414.0,525.284444444444,0.0,1.0
2018-08-06,1.82,1.849,1.79,1.79,107228,409.5,416.025,402.75,402.75,476.568888888889,0.0,1.0
2018-08-07,2.33,2.4,1.98,2.1,10938266,524.25,540.0,445.5,472.5,48614.5155555556,0.0,1.0
2018-08-08,2.4,2.55,2.12,2.14,3063470,540.0,573.75,477.0,481.5,13615.4222222222,0.0,1.0
2018-08-09,2.75,2.75,2.41,2.45,2940061,618.75,618.75,542.25,551.25,13066.9377777778,0.0,1.0
2018-08-10,2.63,2.8,2.33,2.76,1624678,591.75,629.999999999999,524.25,620.999999999999,7220.79111111111,0.0,1.0
2018-08-13,2.68,2.7,2.54,2.63,587305,603.0,607.5,571.5,591.75,2610.24444444444,0.0,1.0
2018-08-14,2.9,2.99,2.64,2.68,2670709,652.499999999999,672.75,594.0,603.0,11869.8177777778,0.0,1.0
2018-08-15,3.05,3.3,2.83,2.97,3717577,686.249999999999,742.499999999999,636.75,668.25,16522.5644444445,0.0,1.0
2018-08-16,2.89,3.18,2.76,3.1,1114702,650.25,715.499999999999,620.999999999999,697.499999999999,4954.23111111111,0.0,1.0
2018-08-17,2.72,2.959,2.65,2.85,959071,612.0,665.775,596.25,641.25,4262.53777777778,0.0,1.0
2018-08-20,2.61,2.88,2.56,2.86,760836,587.25,647.999999999999,576.0,643.499999999999,3381.49333333333,0.0,1.0
2018-08-21,2.52,2.561,2.32,2.49,1388289,567.0,576.225,522.0,560.25,6170.17333333333,0.0,1.0
2018-08-22,2.55,2.665,2.44,2.48,641338,573.75,599.625,549.0,558.0,2850.39111111111,0.0,1.0
2018-08-23,2.49,2.59,2.46,2.55,310760,560.25,582.75,553.5,573.75,1381.15555555556,0.0,1.0
2018-08-24,2.53,2.56,2.48,2.48,465837,569.25,576.0,558.0,558.0,2070.38666666667,0.0,1.0
2018-08-27,2.43,2.53,2.41,2.53,379591,546.75,569.25,542.25,569.25,1687.07111111111,0.0,1.0
2018-08-28,2.51,2.519,2.42,2.44,305079,564.75,566.775,544.5,549.0,1355.90666666667,0.0,1.0
2018-08-29,2.51,2.55,2.458,2.51,728861,564.75,573.75,553.05,564.75,3239.38222222222,0.0,1.0
2018-08-30,2.71,2.81,2.5,2.5,1320707,609.75,632.25,562.5,562.5,5869.80888888889,0.0,1.0
2018-08-31,2.68,2.8,2.63,2.7,649258,603.0,629.999999999999,591.75,607.5,2885.59111111111,0.0,1.0
2018-09-04,2.67,2.714,2.63,2.69,409578,600.75,610.65,591.75,605.25,1820.34666666667,0.0,1.0
2018-09-05,2.49,2.65,2.33,2.62,925265,560.25,596.25,524.25,589.5,4112.28888888889,0.0,1.0
2018-09-06,2.44,2.53,2.43,2.52,243477,549.0,569.25,546.75,567.0,1082.12,0.0,1.0
2018-09-07,2.44,2.48,2.4,2.43,266138,549.0,558.0,540.0,546.75,1182.83555555556,0.0,1.0
2018-09-10,2.43,2.547,2.43,2.49,327187,546.75,573.075,546.75,560.25,1454.16444444444,0.0,1.0
2018-09-11,2.15,2.44,2.15,2.44,805445,483.75,549.0,483.75,549.0,3579.75555555556,0.0,1.0
2018-09-12,2.31,2.38,2.16,2.17,591293,519.75,535.5,486.0,488.25,2627.96888888889,0.0,1.0
2018-09-13,2.15,2.29,2.12,2.28,627959,483.75,515.25,477.0,513.0,2790.92888888889,0.0,1.0
2018-09-14,2.09,2.17,2.06,2.16,669637,470.25,488.25,463.5,486.0,2976.16444444444,0.0,1.0
2018-09-17,2.03,2.12,2.0,2.12,868596,456.75,477.0,450.0,477.0,3860.42666666667,0.0,1.0
2018-09-18,2.13,2.2,2.0,2.04,621967,479.25,495.0,450.0,459.0,2764.29777777778,0.0,1.0
2018-09-19,2.11,2.201,2.075,2.17,483183,474.75,495.225,466.875,488.25,2147.48,0.0,1.0
2018-09-20,2.08,2.16,2.07,2.15,277777,468.0,486.0,465.75,483.75,1234.56444444444,0.0,1.0
2018-09-21,2.27,2.3,2.05,2.05,812734,510.75,517.5,461.25,461.25,3612.15111111111,0.0,1.0
2018-09-24,2.33,2.37,2.202,2.25,357417,524.25,533.25,495.45,506.25,1588.52,0.0,1.0
2018-09-25,2.44,2.46,2.322,2.35,360818,549.0,553.5,522.45,528.75,1603.63555555556,0.0,1.0
2018-09-26,2.25,2.44,2.21,2.41,371825,506.25,549.0,497.25,542.25,1652.55555555556,0.0,1.0
2018-09-27,2.25,2.34,2.23,2.27,160070,506.25,526.5,501.75,510.75,711.422222222222,0.0,1.0
2018-09-28,2.34,2.35,2.277,2.35,214088,526.5,528.75,512.325,528.75,951.502222222222,0.0,1.0
2018-10-01,2.3,2.35,2.26,2.33,172007,517.5,528.75,508.5,524.25,764.475555555556,0.0,1.0
2018-10-02,2.3,2.31,2.26,2.3,124348,517.5,519.75,508.5,517.5,552.657777777778,0.0,1.0
2018-10-03,2.23,2.4,2.17,2.3,404088,501.75,540.0,488.25,517.5,1795.94666666667,0.0,1.0
2018-10-04,2.15,2.228,2.12,2.18,229177,483.75,501.3,477.0,490.5,1018.56444444444,0.0,1.0
2018-10-05,2.13,2.223,2.13,2.14,171593,479.25,500.175,479.25,481.5,762.635555555556,0.0,1.0
2018-10-08,2.17,2.24,2.09,2.16,238357,488.25,504.0,470.25,486.0,1059.36444444444,0.0,1.0
2018-10-09,2.07,2.177,2.05,2.14,269109,465.75,489.825,461.25,481.5,1196.04,0.0,1.0
2018-10-10,1.99,2.09,1.99,2.06,384461,447.75,470.25,447.75,463.5,1708.71555555556,0.0,1.0
2018-10-11,2.05,2.09,1.98,1.98,233305,461.25,470.25,445.5,445.5,1036.91111111111,0.0,1.0
2018-10-12,2.15,2.18,2.08,2.15,223791,483.75,490.5,468.0,483.75,994.626666666667,0.0,1.0
2018-10-15,2.14,2.18,2.1,2.16,118077,481.5,490.5,472.5,486.0,524.786666666667,0.0,1.0
2018-10-16,2.14,2.2,2.14,2.14,162057,481.5,495.0,481.5,481.5,720.253333333333,0.0,1.0
2018-10-17,2.08,2.18,2.06,2.14,122975,468.0,490.5,463.5,481.5,546.555555555556,0.0,1.0
2018-10-18,2.1,2.12,2.04,2.09,142285,472.5,477.0,459.0,470.25,632.377777777778,0.0,1.0
2018-10-19,2.03,2.1,2.01,2.1,235968,456.75,472.5,452.25,472.5,1048.74666666667,0.0,1.0
2018-10-22,2.02,2.06,1.98,2.03,164184,454.5,463.5,445.5,456.75,729.706666666667,0.0,1.0
2018-10-23,2.04,2.07,1.91,2.0,183758,459.0,465.75,429.75,450.0,816.702222222222,0.0,1.0
2018-10-24,2.11,2.2,2.037,2.08,381871,474.75,495.0,458.325,468.0,1697.20444444444,0.0,1.0
2018-10-25,2.08,2.13,2.059,2.11,122128,468.0,479.25,463.275,474.75,542.791111111111,0.0,1.0
2018-10-26,2.06,2.1,1.99,2.05,122726,463.5,472.5,447.75,461.25,545.448888888889,0.0,1.0
2018-10-29,2.07,2.1,2.04,2.05,155758,465.75,472.5,459.0,461.25,692.257777777778,0.0,1.0
2018-10-30,1.88,2.06,1.75,2.05,931842,423.0,463.5,393.75,461.25,4141.52,0.0,1.0
2018-10-31,1.89,2.02,1.89,1.9,265785,425.25,454.5,425.25,427.5,1181.26666666667,0.0,1.0
2018-11-01,2.05,2.05,1.91,1.91,211376,461.25,461.25,429.75,429.75,939.448888888889,0.0,1.0
2018-11-02,2.08,2.1,2.02,2.05,117293,468.0,472.5,454.5,461.25,521.302222222222,0.0,1.0
2018-11-05,2.1,2.167,2.05,2.07,144877,472.5,487.575,461.25,465.75,643.897777777778,0.0,1.0
2018-11-06,2.07,2.12,2.04,2.09,123841,465.75,477.0,459.0,470.25,550.404444444444,0.0,1.0
2018-11-07,2.15,2.18,2.09,2.09,206572,483.75,490.5,470.25,470.25,918.097777777778,0.0,1.0
2018-11-08,2.1,2.15,1.94,2.02,199236,472.5,483.75,436.5,454.5,885.493333333333,0.0,1.0
2018-11-09,2.14,2.17,2.05,2.05,222025,481.5,488.25,461.25,461.25,986.777777777778,0.0,1.0
2018-11-12,2.11,2.25,2.1,2.12,296995,474.75,506.25,472.5,477.0,1319.97777777778,0.0,1.0
2018-11-13,2.17,2.181,2.09,2.12,112161,488.25,490.725,470.25,477.0,498.493333333333,0.0,1.0
2018-11-14,2.1,2.17,2.07,2.15,90326,472.5,488.25,465.75,483.75,401.448888888889,0.0,1.0
2018-11-15,2.09,2.11,2.01,2.09,281475,470.25,474.75,452.25,470.25,1251,0.0,1.0
2018-11-16,2.02,2.1,1.99,2.1,137067,454.5,472.5,447.75,472.5,609.186666666667,0.0,1.0
2018-11-19,1.94,2.04,1.84,2.02,301542,436.5,459.0,414.0,454.5,1340.18666666667,0.0,1.0
2018-11-20,1.88,1.93,1.83,1.93,196026,423.0,434.25,411.75,434.25,871.226666666667,0.0,1.0
2018-11-21,1.91,1.94,1.87,1.9,104165,429.75,436.5,420.75,427.5,462.955555555556,0.0,1.0
2018-11-23,1.94,1.97,1.92,1.92,41844,436.5,443.25,432.0,432.0,185.973333333333,0.0,1.0
2018-11-26,1.84,1.955,1.84,1.88,196571,414.0,439.875,414.0,423.0,873.648888888889,0.0,1.0
2018-11-27,1.82,1.85,1.8,1.82,91428,409.5,416.25,405.0,409.5,406.346666666667,0.0,1.0
2018-11-28,1.85,1.9,1.82,1.83,170039,416.25,427.5,409.5,411.75,755.728888888889,0.0,1.0
2018-11-29,1.94,1.97,1.82,1.85,339586,436.5,443.25,409.5,416.25,1509.27111111111,0.0,1.0
2018-11-30,1.86,1.96,1.84,1.95,198764,418.5,441.0,414.0,438.75,883.395555555556,0.0,1.0
2018-12-03,1.9,1.931,1.81,1.89,245437,427.5,434.475,407.25,425.25,1090.83111111111,0.0,1.0
2018-12-04,1.86,1.92,1.83,1.89,104505,418.5,432.0,411.75,425.25,464.466666666667,0.0,1.0
2018-12-06,1.8,1.84,1.79,1.8,151154,405.0,414.0,402.75,405.0,671.795555555556,0.0,1.0
2018-12-07,1.77,1.83,1.75,1.82,156241,398.25,411.75,393.75,409.5,694.404444444444,0.0,1.0
2018-12-10,1.81,1.888,1.745,1.85,527687,407.25,424.8,392.625,416.25,2345.27555555556,0.0,1.0
2018-12-11,1.73,1.8,1.711,1.8,177031,389.25,405.0,384.975,405.0,786.804444444444,0.0,1.0
2018-12-12,1.72,1.78,1.71,1.71,173338,387.0,400.5,384.75,384.75,770.391111111111,0.0,1.0
2018-12-13,1.7,1.77,1.67,1.74,200234,382.5,398.25,375.75,391.5,889.928888888889,0.0,1.0
2018-12-14,1.64,1.69,1.61,1.68,267374,369.0,380.25,362.25,378.0,1188.32888888889,0.0,1.0
2018-12-17,1.49,1.64,1.48,1.64,344358,335.25,369.0,333.0,369.0,1530.48,0.0,1.0
2018-12-18,1.48,1.59,1.48,1.51,226701,333.0,357.75,333.0,339.75,1007.56,0.0,1.0
2018-12-19,1.48,1.57,1.48,1.5,148086,333.0,353.25,333.0,337.5,658.16,0.0,1.0
2018-12-20,1.47,1.52,1.42,1.48,136217,330.75,342.0,319.5,333.0,605.408888888889,0.0,1.0
2018-12-21,1.4,1.5,1.4,1.49,213445,315.0,337.5,315.0,335.25,948.644444444444,0.0,1.0
2018-12-24,1.26,1.35,1.24,1.34,365738,283.5,303.75,279.0,301.5,1625.50222222222,0.0,1.0
2018-12-26,1.26,1.4,1.26,1.4,394993,283.5,315.0,283.5,315.0,1755.52444444444,0.0,1.0
2018-12-27,1.34,1.4,1.3,1.38,255946,301.5,315.0,292.5,310.5,1137.53777777778,0.0,1.0
2018-12-28,1.31,1.37,1.3,1.3,333424,294.75,308.25,292.5,292.5,1481.88444444444,0.0,1.0
2018-12-31,1.24,1.32,1.23,1.31,323104,279.0,297.0,276.75,294.75,1436.01777777778,0.0,1.0
2019-01-02,1.42,1.4477,1.25,1.25,269595,319.5,325.7325,281.25,281.25,1198.2,0.0,1.0
2019-01-03,1.56,1.62,1.37,1.42,330421,351.0,364.5,308.25,319.5,1468.53777777778,0.0,1.0
2019-01-04,1.66,1.83,1.518,1.56,492860,373.5,411.75,341.55,351.0,2190.48888888889,0.0,1.0
2019-01-07,1.6,1.65,1.57,1.65,105240,360.0,371.25,353.25,371.25,467.733333333333,0.0,1.0
2019-01-08,1.53,1.673,1.51,1.65,210762,344.25,376.425,339.75,371.25,936.72,0.0,1.0
2019-01-09,1.55,1.57,1.5,1.55,126957,348.75,353.25,337.5,348.75,564.253333333333,0.0,1.0
2019-01-10,1.53,1.54,1.49,1.54,159520,344.25,346.5,335.25,346.5,708.977777777778,0.0,1.0
2019-01-11,1.53,1.54,1.49,1.53,161752,344.25,346.5,335.25,344.25,718.897777777778,0.0,1.0
2019-01-14,1.56,1.62,1.53,1.53,184083,351.0,364.5,344.25,344.25,818.146666666667,0.0,1.0
2019-01-15,1.72,1.73,1.59,1.6,252628,387.0,389.25,357.75,360.0,1122.79111111111,0.0,1.0
2019-01-16,1.69,1.734,1.66,1.73,77933,380.25,390.15,373.5,389.25,346.368888888889,0.0,1.0
2019-01-17,1.66,1.68,1.58,1.68,126776,373.5,378.0,355.5,378.0,563.448888888889,0.0,1.0
2019-01-18,1.67,1.785,1.62,1.7,273850,375.75,401.625,364.5,382.5,1217.11111111111,0.0,1.0
2019-01-22,1.65,1.75,1.63,1.67,268136,371.25,393.75,366.75,375.75,1191.71555555556,0.0,1.0
2019-01-23,1.65,1.74,1.6,1.68,127447,371.25,391.5,360.0,378.0,566.431111111111,0.0,1.0
2019-01-24,1.74,1.8,1.61,1.65,499122,391.5,405.0,362.25,371.25,2218.32,0.0,1.0
2019-01-25,1.697,1.75,1.66,1.73,220715,381.825,393.75,373.5,389.25,980.955555555556,0.0,1.0
2019-01-28,1.65,1.73,1.63,1.73,147680,371.25,389.25,366.75,389.25,656.355555555556,0.0,1.0
2019-01-29,1.63,1.7,1.62,1.63,75848,366.75,382.5,364.5,366.75,337.102222222222,0.0,1.0
2019-01-30,1.75,2.19,1.73,2.03,6618830,393.75,492.75,389.25,456.75,29417.0222222222,0.0,1.0
2019-01-31,1.74,1.84,1.67,1.75,627135,391.5,414.0,375.75,393.75,2787.26666666667,0.0,1.0
2019-02-01,1.89,1.935,1.71,1.76,1778122,425.25,435.375,384.75,396.0,7902.76444444444,0.0,1.0
2019-02-04,1.95,2.02,1.92,1.93,571435,438.75,454.5,432.0,434.25,2539.71111111111,0.0,1.0
2019-02-05,1.94,2.0,1.91,1.95,406151,436.5,450.0,429.75,438.75,1805.11555555556,0.0,1.0
2019-02-06,1.93,1.96,1.91,1.96,164926,434.25,441.0,429.75,441.0,733.004444444444,0.0,1.0
2019-02-07,1.98,1.98,1.85,1.94,274984,445.5,445.5,416.25,436.5,1222.15111111111,0.0,1.0
2019-02-08,1.98,2.05,1.93,1.97,362781,445.5,461.25,434.25,443.25,1612.36,0.0,1.0
2019-02-11,2.0,2.07,1.99,2.0,318281,450.0,465.75,447.75,450.0,1414.58222222222,0.0,1.0
2019-02-12,2.21,2.226,2.005,2.04,1375529,497.25,500.85,451.125,459.0,6113.46222222222,0.0,1.0
2019-02-13,2.23,2.275,2.08,2.2,563217,501.75,511.875,468.0,495.0,2503.18666666667,0.0,1.0
2019-02-14,2.19,2.27,2.13,2.25,431320,492.75,510.75,479.25,506.25,1916.97777777778,0.0,1.0
2019-02-15,2.18,2.245,2.18,2.18,202257,490.5,505.125,490.5,490.5,898.92,0.0,1.0
2019-02-19,2.15,2.23,2.13,2.21,215112,483.75,501.75,479.25,497.25,956.053333333333,0.0,1.0
2019-02-20,2.01,2.142,2.01,2.12,381095,452.25,481.95,452.25,477.0,1693.75555555556,0.0,1.0
2019-02-21,2.11,2.1552,2.02,2.02,181678,474.75,484.92,454.5,454.5,807.457777777778,0.0,1.0
2019-02-22,2.1,2.18,2.08,2.15,205615,472.5,490.5,468.0,483.75,913.844444444444,0.0,1.0
2019-02-25,2.19,2.19,2.1,2.15,178882,492.75,492.75,472.5,483.75,795.031111111111,0.0,1.0
2019-02-26,2.36,2.39,2.19,2.2,616105,531.0,537.75,492.75,495.0,2738.24444444444,0.0,1.0
2019-02-27,2.33,2.47,2.31,2.38,805022,524.25,555.75,519.75,535.5,3577.87555555556,0.0,1.0
2019-02-28,2.36,2.44,2.25,2.36,528810,531.0,549.0,506.25,531.0,2350.26666666667,0.0,1.0
2019-03-01,2.31,2.425,2.15,2.4,575997,519.75,545.625,483.75,540.0,2559.98666666667,0.0,1.0
2019-03-04,2.3,2.35,2.25,2.33,206155,517.5,528.75,506.25,524.25,916.244444444444,0.0,1.0
2019-03-05,2.38,2.39,2.19,2.3,336243,535.5,537.75,492.75,517.5,1494.41333333333,0.0,1.0
2019-03-06,2.22,2.37,2.18,2.37,358323,499.5,533.25,490.5,533.25,1592.54666666667,0.0,1.0
2019-03-07,2.18,2.246,2.18,2.22,211691,490.5,505.35,490.5,499.5,940.848888888889,0.0,1.0
2019-03-08,2.13,2.2,2.06,2.16,253624,479.25,495.0,463.5,486.0,1127.21777777778,0.0,1.0
2019-03-11,2.14,2.2,2.11,2.11,188722,481.5,495.0,474.75,474.75,838.764444444444,0.0,1.0
2019-03-12,2.23,2.24,2.111,2.14,266628,501.75,504.0,474.975,481.5,1185.01333333333,0.0,1.0
2019-03-13,2.28,2.295,2.21,2.22,324358,513.0,516.375,497.25,499.5,1441.59111111111,0.0,1.0
2019-03-14,2.3,2.32,2.24,2.3,201403,517.5,522.0,504.0,517.5,895.124444444444,0.0,1.0
2019-03-15,2.48,2.48,2.29,2.3,742725,558.0,558.0,515.25,517.5,3301,0.0,1.0
2019-03-18,2.47,2.53,2.44,2.5,385176,555.75,569.25,549.0,562.5,1711.89333333333,0.0,1.0
2019-03-19,2.5,2.54,2.4,2.49,271562,562.5,571.5,540.0,560.25,1206.94222222222,0.0,1.0
2019-03-20,2.48,2.5,2.43,2.48,260025,558.0,562.5,546.75,558.0,1155.66666666667,0.0,1.0
2019-03-21,2.44,2.5,2.43,2.48,128113,549.0,562.5,546.75,558.0,569.391111111111,0.0,1.0
2019-03-22,2.38,2.44,2.35,2.44,182750,535.5,549.0,528.75,549.0,812.222222222222,0.0,1.0
2019-03-25,2.36,2.4,2.313,2.37,111391,531.0,540.0,520.425,533.25,495.071111111111,0.0,1.0
2019-03-26,2.36,2.46,2.3,2.36,298932,531.0,553.5,517.5,531.0,1328.58666666667,0.0,1.0
2019-03-27,2.4,2.42,2.32,2.38,180886,540.0,544.5,522.0,535.5,803.937777777778,0.0,1.0
2019-03-28,2.43,2.43,2.38,2.4,95743,546.75,546.75,535.5,540.0,425.524444444444,0.0,1.0
2019-03-29,2.51,2.51,2.41,2.44,315095,564.75,564.75,542.25,549.0,1400.42222222222,0.0,1.0
2019-04-01,2.5,2.52,2.45,2.5,242862,562.5,567.0,551.25,562.5,1079.38666666667,0.0,1.0
2019-04-02,2.51,2.51,2.4,2.48,159878,564.75,564.75,540.0,558.0,710.568888888889,0.0,1.0
2019-04-03,2.49,2.55,2.48,2.51,337152,560.25,573.75,558.0,564.75,1498.45333333333,0.0,1.0
2019-04-04,2.51,2.52,2.44,2.5,197713,564.75,567.0,549.0,562.5,878.724444444444,0.0,1.0
2019-04-05,2.5,2.52,2.48,2.52,161156,562.5,567.0,558.0,567.0,716.248888888889,0.0,1.0
2019-04-08,2.5,2.51,2.45,2.51,142967,562.5,564.75,551.25,564.75,635.408888888889,0.0,1.0
2019-04-09,2.45,2.5,2.44,2.44,154034,551.25,562.5,549.0,549.0,684.595555555556,0.0,1.0
2019-04-10,2.47,2.51,2.44,2.46,139331,555.75,564.75,549.0,553.5,619.248888888889,0.0,1.0
2019-04-11,2.52,2.55,2.48,2.48,338859,567.0,573.75,558.0,558.0,1506.04,0.0,1.0
2019-04-12,2.52,2.52,2.48,2.52,117849,567.0,567.0,558.0,567.0,523.773333333333,0.0,1.0
2019-04-15,2.49,2.5,2.44,2.5,132361,560.25,562.5,549.0,562.5,588.271111111111,0.0,1.0
2019-04-16,2.44,2.5,2.4,2.5,160074,549.0,562.5,540.0,562.5,711.44,0.0,1.0
2019-04-17,2.26,2.43,2.24,2.43,459318,508.5,546.75,504.0,546.75,2041.41333333333,0.0,1.0
2019-04-18,2.23,2.27,2.19,2.24,198104,501.75,510.75,492.75,504.0,880.462222222222,0.0,1.0
2019-04-22,2.27,2.27,2.23,2.23,100192,510.75,510.75,501.75,501.75,445.297777777778,0.0,1.0
2019-04-23,2.37,2.4,2.23,2.24,150510,533.25,540.0,501.75,504.0,668.933333333333,0.0,1.0
2019-04-24,2.36,2.37,2.325,2.35,63918,531.0,533.25,523.125,528.75,284.08,0.0,1.0
2019-04-25,2.31,2.353,2.22,2.33,182400,519.75,529.425,499.5,524.25,810.666666666667,0.0,1.0
2019-04-26,2.15,2.29,2.15,2.29,251159,483.75,515.25,483.75,515.25,1116.26222222222,0.0,1.0
2019-04-29,2.18,2.2,2.15,2.15,125221,490.5,495.0,483.75,483.75,556.537777777778,0.0,1.0
2019-04-30,2.2,2.2,2.15,2.19,235223,495.0,495.0,483.75,492.75,1045.43555555556,0.0,1.0
2019-05-01,2.17,2.261,2.15,2.25,188361,488.25,508.725,483.75,506.25,837.16,0.0,1.0
2019-05-02,2.13,2.2,2.09,2.18,235497,479.25,495.0,470.25,490.5,1046.65333333333,0.0,1.0
2019-05-03,2.2,2.2,2.07,2.11,269266,495.0,495.0,465.75,474.75,1196.73777777778,0.0,1.0
2019-05-06,2.11,2.18,2.09,2.13,227617,474.75,490.5,470.25,479.25,1011.63111111111,0.0,1.0
2019-05-07,2.01,2.1,2.0,2.1,314453,452.25,472.5,450.0,472.5,1397.56888888889,0.0,1.0
2019-05-08,2.02,2.06,2.0,2.0,240360,454.5,463.5,450.0,450.0,1068.26666666667,0.0,1.0
2019-05-09,1.82,1.991,1.8,1.99,604773,409.5,447.975,405.0,447.75,2687.88,0.0,1.0
2019-05-10,1.86,1.94,1.85,1.85,330501,418.5,436.5,416.25,416.25,1468.89333333333,0.0,1.0
2019-05-13,1.76,1.9,1.76,1.9,296715,396.0,427.5,396.0,427.5,1318.73333333333,0.0,1.0
2019-05-14,2.01,2.04,1.66,1.72,565134,452.25,459.0,373.5,387.0,2511.70666666667,0.0,1.0
2019-05-15,1.96,2.07,1.92,1.97,461849,441.0,465.75,432.0,443.25,2052.66222222222,0.0,1.0
2019-05-16,1.78,1.91,1.76,1.91,335103,400.5,429.75,396.0,429.75,1489.34666666667,0.0,1.0
2019-05-17,1.78,1.82,1.78,1.78,220255,400.5,409.5,400.5,400.5,978.911111111111,0.0,1.0
2019-05-20,1.91,1.95,1.75,1.78,345177,429.75,438.75,393.75,400.5,1534.12,0.0,1.0
2019-05-21,1.86,1.97,1.83,1.93,460614,418.5,443.25,411.75,434.25,2047.17333333333,0.0,1.0
2019-05-22,1.37,1.5,1.18,1.24,7906523,308.25,337.5,265.5,279.0,35140.1022222222,0.0,1.0
2019-05-23,1.53,1.55,1.41,1.47,1131508,344.25,348.75,317.25,330.75,5028.92444444444,0.0,1.0
2019-05-24,1.49,1.52,1.46,1.51,408082,335.25,342.0,328.5,339.75,1813.69777777778,0.0,1.0
2019-05-28,1.45,1.5,1.41,1.5,436091,326.25,337.5,317.25,337.5,1938.18222222222,0.0,1.0
2019-05-29,1.37,1.5,1.31,1.46,618774,308.25,337.5,294.75,328.5,2750.10666666667,0.0,1.0
2019-05-30,1.44,1.48,1.36,1.4,293736,324.0,333.0,306.0,315.0,1305.49333333333,0.0,1.0
2019-05-31,1.33,1.44,1.31,1.41,548325,299.25,324.0,294.75,317.25,2437,0.0,1.0
2019-06-03,1.385,1.425,1.32,1.33,366808,311.625,320.625,297.0,299.25,1630.25777777778,0.0,1.0
2019-06-04,1.41,1.45,1.39,1.39,272827,317.25,326.25,312.75,312.75,1212.56444444444,0.0,1.0
2019-06-05,1.31,1.57,1.31,1.5,1440169,294.75,353.25,294.75,337.5,6400.75111111111,0.0,1.0
2019-06-06,1.32,1.36,1.3,1.35,443180,297.0,306.0,292.5,303.75,1969.68888888889,0.0,1.0
2019-06-07,1.3,1.39,1.3,1.33,439784,292.5,312.75,292.5,299.25,1954.59555555556,0.0,1.0
2019-06-10,1.33,1.37,1.3,1.32,223126,299.25,308.25,292.5,297.0,991.671111111111,0.0,1.0
2019-06-11,1.31,1.36,1.3,1.33,295474,294.75,306.0,292.5,299.25,1313.21777777778,0.0,1.0
2019-06-12,1.28,1.35,1.25,1.33,405366,288.0,303.75,281.25,299.25,1801.62666666667,0.0,1.0
2019-06-13,1.33,1.33,1.28,1.3,165785,299.25,299.25,288.0,292.5,736.822222222222,0.0,1.0
2019-06-14,1.31,1.35,1.28,1.33,217177,294.75,303.75,288.0,299.25,965.231111111111,0.0,1.0
2019-06-17,1.27,1.34,1.26,1.3,229884,285.75,301.5,283.5,292.5,1021.70666666667,0.0,1.0
2019-06-18,1.29,1.34,1.28,1.28,232153,290.25,301.5,288.0,288.0,1031.79111111111,0.0,1.0
2019-06-19,1.3,1.32,1.28,1.3,76019,292.5,297.0,288.0,292.5,337.862222222222,0.0,1.0
2019-06-20,1.3,1.35,1.27,1.27,239745,292.5,303.75,285.75,285.75,1065.53333333333,0.0,1.0
2019-06-21,1.27,1.33,1.27,1.33,184317,285.75,299.25,285.75,299.25,819.186666666667,0.0,1.0
2019-06-24,1.29,1.319,1.28,1.29,104014,290.25,296.775,288.0,290.25,462.284444444444,0.0,1.0
2019-06-25,1.27,1.31,1.27,1.3,174590,285.75,294.75,285.75,292.5,775.955555555556,0.0,1.0
2019-06-26,1.28,1.39,1.26,1.28,1206876,288.0,312.75,283.5,288.0,5363.89333333333,0.0,1.0
2019-06-27,1.3,1.34,1.28,1.34,545238,292.5,301.5,288.0,301.5,2423.28,0.0,1.0
2019-06-28,1.27,1.311,1.27,1.3,458690,285.75,294.975,285.75,292.5,2038.62222222222,0.0,1.0
2019-07-01,1.27,1.33,1.27,1.27,238342,285.75,299.25,285.75,285.75,1059.29777777778,0.0,1.0
2019-07-02,1.27,1.31,1.27,1.27,277997,285.75,294.75,285.75,285.75,1235.54222222222,0.0,1.0
2019-07-03,1.26,1.28,1.25,1.27,309066,283.5,288.0,281.25,285.75,1373.62666666667,0.0,1.0
2019-07-05,1.26,1.3,1.25,1.25,244443,283.5,292.5,281.25,281.25,1086.41333333333,0.0,1.0
2019-07-08,1.27,1.3,1.23,1.27,300604,285.75,292.5,276.75,285.75,1336.01777777778,0.0,1.0
2019-07-09,1.28,1.3,1.23,1.27,189591,288.0,292.5,276.75,285.75,842.626666666667,0.0,1.0
2019-07-10,1.25,1.3,1.24,1.3,215920,281.25,292.5,279.0,292.5,959.644444444444,0.0,1.0
2019-07-11,1.28,1.29,1.23,1.24,305157,288.0,290.25,276.75,279.0,1356.25333333333,0.0,1.0
2019-07-12,1.26,1.31,1.25,1.28,206887,283.5,294.75,281.25,288.0,919.497777777778,0.0,1.0
2019-07-15,1.25,1.296,1.23,1.26,175530,281.25,291.6,276.75,283.5,780.133333333333,0.0,1.0
2019-07-16,1.22,1.264,1.2,1.26,507780,274.5,284.4,270.0,283.5,2256.8,0.0,1.0
2019-07-17,1.16,1.22,1.12,1.2,597355,261.0,274.5,252.0,270.0,2654.91111111111,0.0,1.0
2019-07-18,1.17,1.2,1.13,1.16,289883,263.25,270.0,254.25,261.0,1288.36888888889,0.0,1.0
2019-07-19,1.215,1.236,1.17,1.19,279168,273.375,278.1,263.25,267.75,1240.74666666667,0.0,1.0
2019-07-22,1.225,1.24,1.2,1.22,173088,275.625,279.0,270.0,274.5,769.28,0.0,1.0
2019-07-23,1.25,1.26,1.2,1.2,163502,281.25,283.5,270.0,270.0,726.675555555556,0.0,1.0
2019-07-24,1.255,1.26,1.2,1.22,252163,282.375,283.5,270.0,274.5,1120.72444444444,0.0,1.0
2019-07-25,1.22,1.27,1.21,1.27,146181,274.5,285.75,272.25,285.75,649.693333333333,0.0,1.0
2019-07-26,1.2,1.236,1.17,1.22,186029,270.0,278.1,263.25,274.5,826.795555555556,0.0,1.0
2019-07-29,1.18,1.21,1.18,1.21,180505,265.5,272.25,265.5,272.25,802.244444444444,0.0,1.0
2019-07-30,1.2,1.2,1.15,1.185,228572,270.0,270.0,258.75,266.625,1015.87555555556,0.0,1.0
2019-07-31,1.2,1.21,1.19,1.193,442078,270.0,272.25,267.75,268.425,1964.79111111111,0.0,1.0
2019-08-01,1.15,1.207,1.15,1.2,275652,258.75,271.575,258.75,270.0,1225.12,0.0,1.0
2019-08-02,0.945,1.14,0.87,1.12,1828597,212.625,256.5,195.75,252.0,8127.09777777778,0.0,1.0
2019-08-05,0.899,0.945,0.88,0.945,670590,202.275,212.625,198.0,212.625,2980.4,0.0,1.0
2019-08-06,0.924,0.93,0.9,0.9,288533,207.9,209.25,202.5,202.5,1282.36888888889,0.0,1.0
2019-08-07,0.89,0.932,0.89,0.92,297388,200.25,209.7,200.25,207.0,1321.72444444444,0.0,1.0
2019-08-08,0.91,0.926,0.81,0.89,601144,204.75,208.35,182.25,200.25,2671.75111111111,0.0,1.0
2019-08-09,0.865,0.91,0.847,0.91,418477,194.625,204.75,190.575,204.75,1859.89777777778,0.0,1.0
2019-08-12,0.83,0.9,0.82,0.9,310935,186.75,202.5,184.5,202.5,1381.93333333333,0.0,1.0
2019-08-13,0.85,0.85,0.83,0.83,293075,191.25,191.25,186.75,186.75,1302.55555555556,0.0,1.0
2019-08-14,0.791,0.839,0.77,0.839,313847,177.975,188.775,173.25,188.775,1394.87555555556,0.0,1.0
2019-08-15,0.838,0.88,0.8,0.8,585012,188.55,198.0,180.0,180.0,2600.05333333333,0.0,1.0
2019-08-16,0.85,0.86,0.8256,0.85,260940,191.25,193.5,185.76,191.25,1159.73333333333,0.0,1.0
2019-08-19,0.85,0.866,0.83,0.866,237333,191.25,194.85,186.75,194.85,1054.81333333333,0.0,1.0
2019-08-20,0.829,0.85,0.82,0.85,221543,186.525,191.25,184.5,191.25,984.635555555556,0.0,1.0
2019-08-21,0.83,0.842,0.8,0.82,196116,186.75,189.45,180.0,184.5,871.626666666667,0.0,1.0
2019-08-22,0.816,0.838,0.8,0.838,124519,183.6,188.55,180.0,188.55,553.417777777778,0.0,1.0
2019-08-23,0.76,0.83,0.751,0.82,278533,171.0,186.75,168.975,184.5,1237.92444444444,0.0,1.0
2019-08-26,0.759,0.8,0.705,0.79,355306,170.775,180.0,158.625,177.75,1579.13777777778,0.0,1.0
2019-08-27,0.8,0.804,0.78,0.781,173079,180.0,180.9,175.5,175.725,769.24,0.0,1.0
2019-08-28,0.77,0.8,0.76,0.79,173392,173.25,180.0,171.0,177.75,770.631111111111,0.0,1.0
2019-08-29,0.69,0.77,0.69,0.768,535819,155.25,173.25,155.25,172.8,2381.41777777778,0.0,1.0
2019-08-30,0.658,0.74,0.58,0.693,1731283,148.05,166.5,130.5,155.925,7694.59111111111,0.0,1.0
2019-09-03,0.582,0.64,0.552,0.635,1013785,130.95,144.0,124.2,142.875,4505.71111111111,0.0,1.0
2019-09-04,0.54,0.562,0.49,0.553,695410,121.5,126.45,110.25,124.425,3090.71111111111,0.0,1.0
2019-09-05,0.56,0.578,0.502,0.578,433399,126.0,130.05,112.95,130.05,1926.21777777778,0.0,1.0
2019-09-06,0.58,0.77,0.576,0.65,2964057,130.5,173.25,129.6,146.25,13173.5866666667,0.0,1.0
2019-09-09,0.572,0.619,0.561,0.6,587700,128.7,139.275,126.225,135.0,2612,0.0,1.0
2019-09-10,0.622,0.65,0.551,0.57,1840076,139.95,146.25,123.975,128.25,8178.11555555556,0.0,1.0
2019-09-11,0.59,0.639,0.581,0.63,718458,132.75,143.775,130.725,141.75,3193.14666666667,0.0,1.0
2019-09-12,0.576,0.6,0.563,0.6,686104,129.6,135.0,126.675,135.0,3049.35111111111,0.0,1.0
2019-09-13,0.567,0.596,0.54,0.596,473376,127.575,134.1,121.5,134.1,2103.89333333333,0.0,1.0
2019-09-16,0.561,0.59,0.556,0.57,520789,126.225,132.75,125.1,128.25,2314.61777777778,0.0,1.0
2019-09-17,0.55,0.569,0.541,0.56,425603,123.75,128.025,121.725,126.0,1891.56888888889,0.0,1.0
2019-09-18,0.53,0.566,0.53,0.56,443931,119.25,127.35,119.25,126.0,1973.02666666667,0.0,1.0
2019-09-19,0.517,0.541,0.51,0.537,408582,116.325,121.725,114.75,120.825,1815.92,0.0,1.0
2019-09-20,0.538,0.54,0.505,0.54,359822,121.05,121.5,113.625,121.5,1599.20888888889,0.0,1.0
2019-09-23,0.518,0.544,0.511,0.538,255231,116.55,122.4,114.975,121.05,1134.36,0.0,1.0
2019-09-24,0.505,0.53,0.5,0.53,360527,113.625,119.25,112.5,119.25,1602.34222222222,0.0,1.0
2019-09-25,0.528,0.54,0.501,0.509,269118,118.8,121.5,112.725,114.525,1196.08,0.0,1.0
2019-09-26,0.55,0.564,0.53,0.533,410834,123.75,126.9,119.25,119.925,1825.92888888889,0.0,1.0
2019-09-27,0.557,0.57,0.54,0.543,192312,125.325,128.25,121.5,122.175,854.72,0.0,1.0
2019-09-30,0.53,0.56,0.513,0.56,263083,119.25,126.0,115.425,126.0,1169.25777777778,0.0,1.0
2019-10-01,0.525,0.544,0.52,0.52,81434,118.125,122.4,117.0,117.0,361.928888888889,0.0,1.0
2019-10-02,0.548,0.56,0.5,0.5,181674,123.3,126.0,112.5,112.5,807.44,0.0,1.0
2019-10-03,0.54,0.554,0.522,0.547,194074,121.5,124.65,117.45,123.075,862.551111111111,0.0,1.0
2019-10-04,0.53,0.554,0.52,0.534,137131,119.25,124.65,117.0,120.15,609.471111111111,0.0,1.0
2019-10-07,0.517,0.55,0.515,0.535,251926,116.325,123.75,115.875,120.375,1119.67111111111,0.0,1.0
2019-10-08,0.483,0.521,0.478,0.51,272281,108.675,117.225,107.55,114.75,1210.13777777778,0.0,1.0
2019-10-09,0.496,0.501,0.483,0.483,117906,111.6,112.725,108.675,108.675,524.026666666667,0.0,1.0
2019-10-10,0.49,0.5,0.489,0.496,115049,110.25,112.5,110.025,111.6,511.328888888889,0.0,1.0
2019-10-11,0.524,0.524,0.494,0.494,111516,117.9,117.9,111.15,111.15,495.626666666667,0.0,1.0
2019-10-14,0.517,0.55,0.503,0.55,116723,116.325,123.75,113.175,123.75,518.768888888889,0.0,1.0
2019-10-15,0.53,0.6,0.515,0.54,913602,119.25,135.0,115.875,121.5,4060.45333333333,0.0,1.0
2019-10-16,0.52,0.535,0.51,0.535,157412,117.0,120.375,114.75,120.375,699.608888888889,0.0,1.0
2019-10-17,0.578,0.659,0.511,0.55,1549030,130.05,148.275,114.975,123.75,6884.57777777778,0.0,1.0
2019-10-18,0.658,0.658,0.56,0.578,822320,148.05,148.05,126.0,130.05,3654.75555555556,0.0,1.0
2019-10-21,0.706,0.72,0.659,0.66,709619,158.85,162.0,148.275,148.5,3153.86222222222,0.0,1.0
2019-10-22,0.641,0.73,0.62,0.73,450118,144.225,164.25,139.5,164.25,2000.52444444444,0.0,1.0
2019-10-23,0.62,0.64,0.61,0.64,310287,139.5,144.0,137.25,144.0,1379.05333333333,0.0,1.0
2019-10-24,0.595,0.64,0.59,0.62,231790,133.875,144.0,132.75,139.5,1030.17777777778,0.0,1.0
2019-10-25,0.593,0.63,0.586,0.595,183911,133.425,141.75,131.85,133.875,817.382222222222,0.0,1.0
2019-10-28,0.707,0.785,0.61,0.637,1365698,159.075,176.625,137.25,143.325,6069.76888888889,0.0,1.0
2019-10-29,0.7,0.73,0.638,0.72,507040,157.5,164.25,143.55,162.0,2253.51111111111,0.0,1.0
2019-10-30,0.655,0.708,0.64,0.708,529637,147.375,159.3,144.0,159.3,2353.94222222222,0.0,1.0
2019-10-31,0.65,0.76,0.63,0.745,953849,146.25,171.0,141.75,167.625,4239.32888888889,0.0,1.0
2019-11-01,0.63,0.648,0.61,0.64,445246,141.75,145.8,137.25,144.0,1978.87111111111,0.0,1.0
2019-11-04,0.61,0.645,0.6,0.64,476952,137.25,145.125,135.0,144.0,2119.78666666667,0.0,1.0
2019-11-05,0.63,0.677,0.62,0.64,313196,141.75,152.325,139.5,144.0,1391.98222222222,0.0,1.0
2019-11-06,0.61,0.64,0.61,0.64,296475,137.25,144.0,137.25,144.0,1317.66666666667,0.0,1.0
2019-11-07,0.61,0.62,0.61,0.61,204533,137.25,139.5,137.25,137.25,909.035555555556,0.0,1.0
2019-11-08,0.606,0.618,0.59,0.61,542065,136.35,139.05,132.75,137.25,2409.17777777778,0.0,1.0
2019-11-11,0.6,0.62,0.595,0.62,271631,135.0,139.5,133.875,139.5,1207.24888888889,0.0,1.0
2019-11-12,0.616,0.62,0.591,0.6,274027,138.6,139.5,132.975,135.0,1217.89777777778,0.0,1.0
2019-11-13,0.595,0.64,0.591,0.64,224090,133.875,144.0,132.975,144.0,995.955555555556,0.0,1.0
2019-11-14,0.551,0.61,0.534,0.61,544349,123.975,137.25,120.15,137.25,2419.32888888889,0.0,1.0
2019-11-15,0.555,0.596,0.54,0.56,156228,124.875,134.1,121.5,126.0,694.346666666667,0.0,1.0
2019-11-18,0.523,0.552,0.52,0.545,288045,117.675,124.2,117.0,122.625,1280.2,0.0,1.0
2019-11-19,0.535,0.55,0.523,0.53,222679,120.375,123.75,117.675,119.25,989.684444444444,0.0,1.0
2019-11-20,0.53,0.549,0.53,0.538,234250,119.25,123.525,119.25,121.05,1041.11111111111,0.0,1.0
2019-11-21,0.525,0.55,0.515,0.55,152865,118.125,123.75,115.875,123.75,679.4,0.0,1.0
2019-11-22,0.545,0.56,0.53,0.53,177818,122.625,126.0,119.25,119.25,790.302222222222,0.0,1.0
2019-11-25,0.546,0.559,0.54,0.552,139781,122.85,125.775,121.5,124.2,621.248888888889,0.0,1.0
2019-11-26,0.56,0.61,0.545,0.55,944168,126.0,137.25,122.625,123.75,4196.30222222222,0.0,1.0
2019-11-27,0.536,0.56,0.535,0.56,241740,120.6,126.0,120.375,126.0,1074.4,0.0,1.0
2019-11-29,0.574,0.574,0.54,0.56,173384,129.15,129.15,121.5,126.0,770.595555555555,0.0,1.0
2019-12-02,0.559,0.61,0.55,0.61,179257,125.775,137.25,123.75,137.25,796.697777777778,0.0,1.0
2019-12-03,0.565,0.591,0.553,0.56,409233,127.125,132.975,124.425,126.0,1818.81333333333,0.0,1.0
2019-12-04,0.55,0.579,0.55,0.561,167051,123.75,130.275,123.75,126.225,742.448888888889,0.0,1.0
2019-12-05,0.56,0.58,0.55,0.55,140481,126.0,130.5,123.75,123.75,624.36,0.0,1.0
2019-12-06,0.538,0.558,0.538,0.558,263360,121.05,125.55,121.05,125.55,1170.48888888889,0.0,1.0
2019-12-09,0.56,0.571,0.52,0.546,261350,126.0,128.475,117.0,122.85,1161.55555555556,0.0,1.0
2019-12-10,0.57,0.58,0.553,0.58,190059,128.25,130.5,124.425,130.5,844.706666666667,0.0,1.0
2019-12-11,0.575,0.59,0.56,0.59,130184,129.375,132.75,126.0,132.75,578.595555555556,0.0,1.0
2019-12-12,0.584,0.61,0.565,0.59,583582,131.4,137.25,127.125,132.75,2593.69777777778,0.0,1.0
2019-12-13,0.584,0.6,0.58,0.59,195248,131.4,135.0,130.5,132.75,867.768888888889,0.0,1.0
2019-12-16,0.585,0.59,0.55,0.58,208998,131.625,132.75,123.75,130.5,928.88,0.0,1.0
2019-12-17,0.569,0.59,0.559,0.59,105310,128.025,132.75,125.775,132.75,468.044444444444,0.0,1.0
2019-12-18,0.54,0.58,0.54,0.58,272058,121.5,130.5,121.5,130.5,1209.14666666667,0.0,1.0
2019-12-19,0.413,0.47,0.397,0.47,3852081,92.9249999999999,105.75,89.3249999999999,105.75,17120.36,0.0,1.0
2019-12-20,0.39,0.42,0.39,0.41,1932659,87.7499999999999,94.4999999999999,87.7499999999999,92.2499999999999,8589.59555555556,0.0,1.0
2019-12-23,0.37,0.411,0.365,0.4,1987825,83.2499999999999,92.4749999999999,82.1249999999999,89.9999999999999,8834.77777777779,0.0,1.0
2019-12-24,0.38,0.39,0.368,0.372,698629,85.4999999999999,87.7499999999999,82.7999999999999,83.6999999999999,3105.01777777778,0.0,1.0
2019-12-26,0.378,0.39,0.365,0.38,1133494,85.0499999999999,87.7499999999999,82.1249999999999,85.4999999999999,5037.75111111112,0.0,1.0
2019-12-27,0.35,0.4,0.35,0.38,1827510,78.7499999999999,89.9999999999999,78.7499999999999,85.4999999999999,8122.26666666668,0.0,1.0
2019-12-30,0.401,0.403,0.352,0.38,2059194,90.2249999999999,90.6749999999999,79.1999999999999,85.4999999999999,9151.97333333334,0.0,1.0
2019-12-31,0.391,0.41,0.39,0.401,945767,87.9749999999999,92.2499999999999,87.7499999999999,90.2249999999999,4203.40888888889,0.0,1.0
2020-01-02,0.4,0.41,0.379,0.41,1952905,89.9999999999999,92.2499999999999,85.2749999999999,92.2499999999999,8679.57777777779,0.0,1.0
2020-01-03,0.38,0.404,0.379,0.395,2054855,85.4999999999999,90.8999999999999,85.2749999999999,88.8749999999999,9132.6888888889,0.0,1.0
2020-01-06,0.407,0.425,0.378,0.39,2544110,91.5749999999999,95.6249999999999,85.0499999999999,87.7499999999999,11307.1555555556,0.0,1.0
2020-01-07,0.399,0.437,0.392,0.41,1441534,89.7749999999999,98.3249999999999,88.1999999999999,92.2499999999999,6406.81777777779,0.0,1.0
2020-01-08,0.409,0.416,0.385,0.393,1141792,92.0249999999999,93.5999999999999,86.6249999999999,88.4249999999999,5074.63111111112,0.0,1.0
2020-01-09,0.395,0.405,0.39,0.4,744064,88.8749999999999,91.1249999999999,87.7499999999999,89.9999999999999,3306.95111111112,0.0,1.0
2020-01-10,0.37,0.425,0.37,0.425,2582058,83.2499999999999,95.6249999999999,83.2499999999999,95.6249999999999,11475.8133333333,0.0,1.0
2020-01-13,0.35,0.385,0.347,0.375,1934255,78.7499999999999,86.6249999999999,78.0749999999999,84.3749999999999,8596.6888888889,0.0,1.0
2020-01-14,0.389,0.395,0.355,0.36,2064153,87.5249999999999,88.8749999999999,79.8749999999999,80.9999999999999,9174.01333333334,0.0,1.0
2020-01-15,0.383,0.396,0.375,0.39,1278740,86.1749999999999,89.0999999999999,84.3749999999999,87.7499999999999,5683.2888888889,0.0,1.0
2020-01-16,0.383,0.406,0.379,0.39,1089490,86.1749999999999,91.3499999999999,85.2749999999999,87.7499999999999,4842.17777777778,0.0,1.0
2020-01-17,0.365,0.387,0.359,0.38,1393693,82.1249999999999,87.0749999999999,80.7749999999999,85.4999999999999,6194.19111111112,0.0,1.0
2020-01-21,0.385,0.385,0.369,0.38,830457,86.6249999999999,86.6249999999999,83.0249999999999,85.4999999999999,3690.92,0.0,1.0
2020-01-22,0.383,0.39,0.379,0.379,781247,86.1749999999999,87.7499999999999,85.2749999999999,85.2749999999999,3472.20888888889,0.0,1.0
2020-01-23,0.374,0.382,0.373,0.38,519546,84.1499999999999,85.9499999999999,83.9249999999999,85.4999999999999,2309.09333333334,0.0,1.0
2020-01-24,0.375,0.381,0.36,0.38,574613,84.3749999999999,85.7249999999999,80.9999999999999,85.4999999999999,2553.83555555556,0.0,1.0
2020-01-27,0.363,0.374,0.362,0.37,413780,81.6749999999999,84.1499999999999,81.4499999999999,83.2499999999999,1839.02222222222,0.0,1.0
2020-01-28,0.407,0.41,0.36,0.37,2901827,91.5749999999999,92.2499999999999,80.9999999999999,83.2499999999999,12897.0088888889,0.0,1.0
2020-01-29,0.42,0.435,0.41,0.42,2854947,94.4999999999999,97.8749999999999,92.2499999999999,94.4999999999999,12688.6533333333,0.0,1.0
2020-01-30,0.39,0.394,0.351,0.389,3787549,87.7499999999999,88.6499999999999,78.9749999999999,87.5249999999999,16833.5511111111,0.0,1.0
2020-01-31,0.368,0.39,0.361,0.39,725213,82.7999999999999,87.7499999999999,81.2249999999999,87.7499999999999,3223.16888888889,0.0,1.0
2020-02-03,0.365,0.388,0.362,0.37,599642,82.1249999999999,87.2999999999999,81.4499999999999,83.2499999999999,2665.07555555556,0.0,1.0
2020-02-04,0.374,0.4,0.365,0.37,1753917,84.1499999999999,89.9999999999999,82.1249999999999,83.2499999999999,7795.18666666668,0.0,1.0
2020-02-05,0.382,0.39,0.38,0.38,387000,85.9499999999999,87.7499999999999,85.4999999999999,85.4999999999999,1720,0.0,1.0
2020-02-06,0.387,0.4,0.38,0.39,818891,87.0749999999999,89.9999999999999,85.4999999999999,87.7499999999999,3639.51555555556,0.0,1.0
2020-02-07,0.377,0.4,0.367,0.4,472935,84.8249999999999,89.9999999999999,82.5749999999999,89.9999999999999,2101.93333333334,0.0,1.0
2020-02-10,0.366,0.39,0.362,0.39,445071,82.3499999999999,87.7499999999999,81.4499999999999,87.7499999999999,1978.09333333334,0.0,1.0
2020-02-11,0.366,0.382,0.362,0.382,248460,82.3499999999999,85.9499999999999,81.4499999999999,85.9499999999999,1104.26666666667,0.0,1.0
2020-02-12,0.368,0.38,0.364,0.37,323453,82.7999999999999,85.4999999999999,81.8999999999999,83.2499999999999,1437.56888888889,0.0,1.0
2020-02-13,0.366,0.373,0.365,0.373,276518,82.3499999999999,83.9249999999999,82.1249999999999,83.9249999999999,1228.96888888889,0.0,1.0
2020-02-14,0.367,0.37,0.365,0.366,337129,82.5749999999999,83.2499999999999,82.1249999999999,82.3499999999999,1498.35111111111,0.0,1.0
2020-02-18,0.369,0.38,0.368,0.37,353138,83.0249999999999,85.4999999999999,82.7999999999999,83.2499999999999,1569.50222222222,0.0,1.0
2020-02-19,0.3706,0.3751,0.366,0.375,456413,83.3849999999999,84.3974999999999,82.3499999999999,84.3749999999999,2028.50222222222,0.0,1.0
2020-02-20,0.376,0.381,0.37,0.375,340551,84.5999999999999,85.7249999999999,83.2499999999999,84.3749999999999,1513.56,0.0,1.0
2020-02-21,0.38,0.39,0.375,0.378,600441,85.4999999999999,87.7499999999999,84.3749999999999,85.0499999999999,2668.62666666667,0.0,1.0
2020-02-24,0.372,0.38,0.365,0.365,529891,83.6999999999999,85.4999999999999,82.1249999999999,82.1249999999999,2355.07111111111,0.0,1.0
2020-02-25,0.386,0.425,0.37,0.404,2760180,86.8499999999999,95.6249999999999,83.2499999999999,90.8999999999999,12267.4666666667,0.0,1.0
2020-02-26,0.372,0.39,0.365,0.39,814530,83.6999999999999,87.7499999999999,82.1249999999999,87.7499999999999,3620.13333333334,0.0,1.0
2020-02-27,0.337,0.367,0.305,0.366,1230089,75.8249999999999,82.5749999999999,68.6249999999999,82.3499999999999,5467.06222222223,0.0,1.0
2020-02-28,0.299,0.33,0.28,0.33,1651652,67.2749999999999,74.2499999999999,63.0,74.2499999999999,7340.67555555557,0.0,1.0
2020-03-02,0.332,0.345,0.301,0.301,618004,74.6999999999999,77.6249999999999,67.725,67.725,2746.68444444445,0.0,1.0
2020-03-03,0.321,0.36,0.312,0.349,2226875,72.225,80.9999999999999,70.1999999999999,78.5249999999999,9897.22222222222,0.0,1.0
2020-03-04,0.326,0.34,0.315,0.33,405087,73.35,76.4999999999999,70.8749999999999,74.2499999999999,1800.38666666667,0.0,1.0
2020-03-05,0.318,0.331,0.306,0.33,484818,71.5499999999999,74.475,68.85,74.2499999999999,2154.74666666667,0.0,1.0
2020-03-06,0.322,0.33,0.308,0.308,469280,72.4499999999999,74.2499999999999,69.2999999999999,69.2999999999999,2085.68888888889,0.0,1.0
2020-03-09,0.304,0.32,0.263,0.28,947712,68.3999999999999,71.9999999999999,59.175,63.0,4212.05333333334,0.0,1.0
2020-03-10,0.292,0.324,0.29,0.319,410518,65.6999999999999,72.8999999999999,65.2499999999999,71.7749999999999,1824.52444444445,0.0,1.0
2020-03-11,0.262,0.29,0.256,0.29,934679,58.95,65.2499999999999,57.6,65.2499999999999,4154.12888888889,0.0,1.0
2020-03-12,0.25,0.25,0.201,0.22,1386673,56.25,56.25,45.225,49.5,6162.99111111111,0.0,1.0
2020-03-13,0.207,0.26,0.203,0.25,876796,46.575,58.5,45.675,56.25,3896.87111111111,0.0,1.0
2020-03-16,0.186,0.2,0.15,0.2,833001,41.85,45.0,33.75,45.0,3702.22666666667,0.0,1.0
2020-03-17,0.196,0.207,0.181,0.2,512956,44.1,46.575,40.725,45.0,2279.80444444444,0.0,1.0
2020-03-18,0.199,0.219,0.185,0.19,631250,44.775,49.275,41.625,42.75,2805.55555555556,0.0,1.0
2020-03-19,0.222,0.226,0.19,0.19,542622,49.95,50.85,42.75,42.75,2411.65333333333,0.0,1.0
2020-03-20,0.219,0.234,0.211,0.222,354494,49.275,52.65,47.475,49.95,1575.52888888889,0.0,1.0
2020-03-23,0.205,0.22,0.205,0.21,264014,46.125,49.5,46.125,47.25,1173.39555555556,0.0,1.0
2020-03-24,0.22,0.229,0.2,0.21,474370,49.5,51.525,45.0,47.25,2108.31111111111,0.0,1.0
2020-03-25,2.83,3.39,2.8,3.2,247834,42.45,50.85,42.0,48.0,16522.2666666667,0.0,0.0666666666666667
2020-03-26,2.54,3.04,2.5,2.85,182152,38.1,45.6,37.5,42.75,12143.4666666667,0.0,1.0
2020-03-27,3.749,3.84,2.25,2.5,532181,56.235,57.6,33.75,37.5,35478.7333333333,0.0,1.0
2020-03-30,3.03,3.94,2.99,2.99,405217,45.45,59.1,44.85,44.85,27014.4666666667,0.0,1.0
2020-03-31,2.83,3.0,2.55,2.97,128462,42.45,45.0,38.25,44.55,8564.13333333333,0.0,1.0
2020-04-01,2.76,2.91,2.6,2.76,112978,41.4,43.65,39.0,41.4,7531.86666666667,0.0,1.0
2020-04-02,2.66,2.8,2.6,2.69,41489,39.9,42.0,39.0,40.35,2765.93333333333,0.0,1.0
2020-04-03,2.55,2.696,2.55,2.66,36119,38.25,40.44,38.25,39.9,2407.93333333333,0.0,1.0
2020-04-06,2.76,2.84,2.55,2.56,112568,41.4,42.6,38.25,38.4,7504.53333333333,0.0,1.0
2020-04-07,2.73,2.81,2.6,2.81,56980,40.95,42.15,39.0,42.15,3798.66666666667,0.0,1.0
2020-04-08,2.82,2.85,2.653,2.69,43099,42.3,42.75,39.795,40.35,2873.26666666667,0.0,1.0
2020-04-09,2.78,2.864,2.739,2.82,56196,41.7,42.96,41.085,42.3,3746.4,0.0,1.0
2020-04-13,3.17,3.22,2.67,2.71,259537,47.55,48.3,40.05,40.65,17302.4666666667,0.0,1.0
2020-04-14,3.6,3.81,3.06,3.2,161739,54.0,57.15,45.9,48.0,10782.6,0.0,1.0
2020-04-15,3.38,3.55,3.17,3.55,53040,50.7,53.25,47.55,53.25,3536,0.0,1.0
2020-04-16,3.28,3.37,3.23,3.31,32170,49.2,50.55,48.45,49.65,2144.66666666667,0.0,1.0
2020-04-17,3.43,3.59,3.26,3.28,60227,51.45,53.85,48.9,49.2,4015.13333333333,0.0,1.0
2020-04-20,3.45,3.607,3.35,3.43,40292,51.75,54.105,50.25,51.45,2686.13333333333,0.0,1.0
2020-04-21,3.49,3.59,3.325,3.35,43512,52.35,53.85,49.875,50.25,2900.8,0.0,1.0
2020-04-22,4.05,4.32,3.399,3.53,182077,60.75,64.8,50.985,52.95,12138.4666666667,0.0,1.0
2020-04-23,4.3,4.387,4.15,4.27,102953,64.5,65.805,62.25,64.05,6863.53333333333,0.0,1.0
2020-04-24,3.96,4.45,3.695,4.45,94084,59.4,66.75,55.425,66.75,6272.26666666667,0.0,1.0
2020-04-27,4.1,4.25,3.96,3.96,48347,61.5,63.75,59.4,59.4,3223.13333333333,0.0,1.0
2020-04-28,3.9,4.171,3.8,4.12,65135,58.5,62.565,57.0,61.8,4342.33333333333,0.0,1.0
2020-04-29,3.96,4.035,3.85,3.85,41675,59.4,60.525,57.75,57.75,2778.33333333333,0.0,1.0
2020-04-30,3.89,4.0,3.77,3.96,39634,58.35,60.0,56.55,59.4,2642.26666666667,0.0,1.0
2020-05-01,3.78,4.02,3.5,4.02,37737,56.7,60.3,52.5,60.3,2515.8,0.0,1.0
2020-05-04,3.87,3.87,3.6,3.7,43374,58.05,58.05,54.0,55.5,2891.6,0.0,1.0
2020-05-05,3.64,4.0,3.47,3.92,70707,54.6,60.0,52.05,58.8,4713.8,0.0,1.0
2020-05-06,3.45,4.1,3.44,3.6,307506,51.75,61.5,51.6,54.0,20500.4,0.0,1.0
2020-05-07,3.53,3.59,3.45,3.45,27959,52.95,53.85,51.75,51.75,1863.93333333333,0.0,1.0
2020-05-08,3.57,3.71,3.51,3.52,48044,53.55,55.65,52.65,52.8,3202.93333333333,0.0,1.0
2020-05-11,3.56,3.98,3.43,3.61,459312,53.4,59.7,51.45,54.15,30620.8,0.0,1.0
2020-05-12,3.18,3.583,3.17,3.56,254222,47.7,53.745,47.55,53.4,16948.1333333333,0.0,1.0
2020-05-13,2.91,3.25,2.81,3.25,91411,43.65,48.75,42.15,48.75,6094.06666666667,0.0,1.0
2020-05-14,3.0,3.18,2.8,2.95,114660,45.0,47.7,42.0,44.25,7644,0.0,1.0
2020-05-15,3.13,3.13,2.87,3.07,47249,46.95,46.95,43.05,46.05,3149.93333333333,0.0,1.0
2020-05-18,3.141,3.24,3.07,3.2,40644,47.115,48.6,46.05,48.0,2709.6,0.0,1.0
2020-05-19,3.15,3.194,2.985,3.11,60644,47.25,47.91,44.775,46.65,4042.93333333333,0.0,1.0
2020-05-20,3.24,3.29,3.07,3.17,58347,48.6,49.35,46.05,47.55,3889.8,0.0,1.0
2020-05-21,3.04,3.13,2.83,2.99,125910,45.6,46.95,42.45,44.85,8394,0.0,1.0
2020-05-22,3.26,3.38,3.04,3.08,112028,48.9,50.7,45.6,46.2,7468.53333333333,0.0,1.0
2020-05-26,3.84,3.85,3.34,3.34,196005,57.6,57.75,50.1,50.1,13067,0.0,1.0
2020-05-27,3.61,4.0,3.51,4.0,251723,54.15,60.0,52.65,60.0,16781.5333333333,0.0,1.0
2020-05-28,3.53,3.79,3.4,3.76,107024,52.95,56.85,51.0,56.4,7134.93333333333,0.0,1.0
2020-05-29,3.83,3.85,3.41,3.5,118042,57.45,57.75,51.15,52.5,7869.46666666667,0.0,1.0
2020-06-01,3.9,4.24,3.7,3.82,282219,58.5,63.6,55.5,57.3,18814.6,0.0,1.0
2020-06-02,3.95,4.26,3.82,3.87,224857,59.25,63.9,57.3,58.05,14990.4666666667,0.0,1.0
2020-06-03,4.28,4.28,4.0,4.15,106791,64.2,64.2,60.0,62.25,7119.4,0.0,1.0
2020-06-04,4.95,5.2,4.23,4.33,267645,74.25,78.0,63.45,64.95,17843,0.0,1.0
2020-06-05,5.18,5.3,4.78,5.12,148769,77.7,79.5,71.7,76.8,9917.93333333333,0.0,1.0
2020-06-08,3.95,4.45,3.94,4.45,1688790,59.25,66.75,59.1,66.75,112586,0.0,1.0
2020-06-09,3.96,4.16,3.87,4.1,860080,59.4,62.4,58.05,61.5,57338.6666666667,0.0,1.0
2020-06-10,3.81,4.05,3.67,4.04,979420,57.15,60.75,55.05,60.6,65294.6666666667,0.0,1.0
2020-06-11,3.49,3.74,3.426,3.7,265724,52.35,56.1,51.39,55.5,17714.9333333333,0.0,1.0
2020-06-12,3.56,3.72,3.45,3.61,193901,53.4,55.8,51.75,54.15,12926.7333333333,0.0,1.0
2020-06-15,3.78,3.87,3.36,3.45,683386,56.7,58.05,50.4,51.75,45559.0666666667,0.0,1.0
2020-06-16,3.68,3.9,3.61,3.86,451510,55.2,58.5,54.15,57.9,30100.6666666667,0.0,1.0
2020-06-17,3.51,3.66,3.5,3.65,146200,52.65,54.9,52.5,54.75,9746.66666666667,0.0,1.0
2020-06-18,3.42,3.52,3.28,3.5,165419,51.3,52.8,49.2,52.5,11027.9333333333,0.0,1.0
2020-06-19,3.42,3.54,3.41,3.41,119761,51.3,53.1,51.15,51.15,7984.06666666667,0.0,1.0
2020-06-22,3.58,3.99,3.5,3.54,1360694,53.7,59.85,52.5,53.1,90712.9333333333,0.0,1.0
2020-06-23,3.39,3.61,3.341,3.6,248601,50.85,54.15,50.115,54.0,16573.4,0.0,1.0
2020-06-24,3.1,3.415,3.05,3.4,341822,46.5,51.225,45.75,51.0,22788.1333333333,0.0,1.0
2020-06-25,7.295,8.76,5.06,5.56,123616682,109.425,131.4,75.9,83.4,8241112.13333333,0.0,1.0
2020-06-26,8.77,10.74,8.26,9.99,36051516,131.55,161.1,123.9,149.85,2403434.4,0.0,1.0
2020-06-29,7.11,7.85,6.73,7.42,4834488,106.65,117.75,100.95,111.3,322299.2,0.0,1.0
2020-06-30,8.4,9.34,6.59,6.66,4800886,126.0,140.1,98.85,99.9,320059.066666667,0.0,1.0
2020-07-01,7.23,8.16,7.09,7.79,1387745,108.45,122.4,106.35,116.85,92516.3333333333,0.0,1.0
2020-07-02,7.35,7.94,7.16,7.16,1085622,110.25,119.1,107.4,107.4,72374.8,0.0,1.0
2020-07-06,7.16,7.44,7.05,7.4,467826,107.4,111.6,105.75,111.0,31188.4,0.0,1.0
2020-07-07,7.22,7.36,6.71,7.0,565372,108.3,110.4,100.65,105.0,37691.4666666667,0.0,1.0
2020-07-08,7.17,7.679,6.91,7.11,863435,107.55,115.185,103.65,106.65,57562.3333333333,0.0,1.0
2020-07-09,7.34,7.53,7.11,7.24,446863,110.1,112.95,106.65,108.6,29790.8666666667,0.0,1.0
2020-07-10,8.85,9.21,7.26,7.4,1992428,132.75,138.15,108.9,111.0,132828.533333333,0.0,1.0
2020-07-13,8.13,9.2,7.78,8.58,927624,121.95,138.0,116.7,128.7,61841.6,0.0,1.0
2020-07-14,7.83,8.23,7.5,8.08,354019,117.45,123.45,112.5,121.2,23601.2666666667,0.0,1.0
2020-07-15,7.51,8.025,7.51,7.9,606048,112.65,120.375,112.65,118.5,40403.2,0.0,1.0
2020-07-16,7.44,7.74,7.25,7.45,375170,111.6,116.1,108.75,111.75,25011.3333333333,0.0,1.0
2020-07-17,7.81,8.13,7.37,7.4,445751,117.15,121.95,110.55,111.0,29716.7333333333,0.0,1.0
2020-07-20,7.81,8.16,7.6,7.99,479165,117.15,122.4,114.0,119.85,31944.3333333333,0.0,1.0
2020-07-21,7.37,8.043,7.17,8.03,652556,110.55,120.645,107.55,120.45,43503.7333333333,0.0,1.0
2020-07-22,7.45,7.62,7.17,7.17,244564,111.75,114.3,107.55,107.55,16304.2666666667,0.0,1.0
2020-07-23,7.18,7.88,7.04,7.44,374342,107.7,118.2,105.6,111.6,24956.1333333333,0.0,1.0
2020-07-24,7.3,7.63,7.01,7.13,307733,109.5,114.45,105.15,106.95,20515.5333333333,0.0,1.0
2020-07-27,7.16,7.56,7.02,7.33,316749,107.4,113.4,105.3,109.95,21116.6,0.0,1.0
2020-07-28,7.47,7.7,7.12,7.12,335272,112.05,115.5,106.8,106.8,22351.4666666667,0.0,1.0
2020-07-29,7.32,7.69,7.2497,7.55,183793,109.8,115.35,108.7455,113.25,12252.8666666667,0.0,1.0
2020-07-30,7.36,7.761,7.0806,7.22,368975,110.4,116.415,106.209,108.3,24598.3333333333,0.0,1.0
2020-07-31,6.52,7.47,6.5,7.18,634040,97.8,112.05,97.5,107.7,42269.3333333333,0.0,1.0
2020-08-03,6.49,6.72,6.23,6.44,375348,97.35,100.8,93.45,96.6,25023.2,0.0,1.0
2020-08-04,6.34,6.66,6.33,6.44,205937,95.1,99.9,94.95,96.6,13729.1333333333,0.0,1.0
2020-08-05,6.39,6.615,6.36,6.4,182503,95.85,99.225,95.4,96.0,12166.8666666667,0.0,1.0
2020-08-06,6.43,6.59,6.24,6.35,276382,96.45,98.85,93.6,95.25,18425.4666666667,0.0,1.0
2020-08-07,6.26,6.5,6.26,6.4,93971,93.9,97.5,93.9,96.0,6264.73333333333,0.0,1.0
2020-08-10,6.31,6.4,6.21,6.33,104127,94.65,96.0,93.15,94.95,6941.8,0.0,1.0
2020-08-11,6.06,6.4,6.02,6.31,139491,90.9,96.0,90.3,94.65,9299.4,0.0,1.0
2020-08-12,5.82,6.14,5.68,6.02,250022,87.3,92.1,85.2,90.3,16668.1333333333,0.0,1.0
2020-08-13,6.0,6.1,5.82,5.84,130021,90.0,91.5,87.3,87.6,8668.06666666667,0.0,1.0
2020-08-14,5.82,5.95,5.78,5.9,92537,87.3,89.25,86.7,88.5,6169.13333333333,0.0,1.0
2020-08-17,5.71,5.93,5.65,5.81,108212,85.65,88.95,84.75,87.15,7214.13333333333,0.0,1.0
2020-08-18,5.49,5.69,5.41,5.69,93744,82.35,85.35,81.15,85.35,6249.6,0.0,1.0
2020-08-19,5.37,5.49,5.345,5.38,85854,80.55,82.35,80.175,80.7,5723.6,0.0,1.0
2020-08-20,5.67,5.69,5.18,5.33,211095,85.05,85.35,77.7,79.95,14073,0.0,1.0
2020-08-21,5.29,5.68,5.26,5.68,103120,79.35,85.2,78.9,85.2,6874.66666666667,0.0,1.0
2020-08-24,5.2,5.28,4.99,5.28,154921,78.0,79.2,74.85,79.2,10328.0666666667,0.0,1.0
2020-08-25,5.25,5.25,5.1,5.14,50774,78.75,78.75,76.5,77.1,3384.93333333333,0.0,1.0
2020-08-26,5.31,5.48,5.22,5.27,105558,79.65,82.2,78.3,79.05,7037.2,0.0,1.0
2020-08-27,5.15,5.3,5.11,5.23,69741,77.25,79.5,76.65,78.45,4649.4,0.0,1.0
2020-08-28,5.11,5.25,5.0,5.2,139306,76.65,78.75,75.0,78.0,9287.06666666667,0.0,1.0
2020-08-31,4.94,5.15,4.93,5.07,120437,74.1,77.25,73.95,76.05,8029.13333333334,0.0,1.0
2020-09-01,4.64,4.9757,4.55,4.95,187804,69.6,74.6355,68.25,74.25,12520.2666666667,0.0,1.0
2020-09-02,4.6,4.78,4.521,4.77,131337,69.0,71.7,67.815,71.55,8755.8,0.0,1.0
2020-09-03,4.49,4.67,4.35,4.57,212343,67.35,70.05,65.25,68.55,14156.2,0.0,1.0
2020-09-04,4.37,4.49,4.25,4.44,75257,65.55,67.35,63.75,66.6,5017.13333333333,0.0,1.0
2020-09-08,4.44,4.58,4.18,4.3,384792,66.6,68.7,62.7,64.5,25652.8,0.0,1.0
2020-09-09,4.78,4.83,4.32,4.38,225939,71.7,72.45,64.8,65.7,15062.6,0.0,1.0
2020-09-10,4.91,5.02,4.75,4.78,99114,73.65,75.3,71.25,71.7,6607.6,0.0,1.0
2020-09-11,4.76,4.95,4.72,4.93,36238,71.4,74.25,70.8,73.95,2415.86666666667,0.0,1.0
2020-09-14,5.51,5.53,4.79,4.82,177562,82.65,82.95,71.85,72.3,11837.4666666667,0.0,1.0
2020-09-15,5.31,5.6,5.29,5.5,87904,79.65,84.0,79.35,82.5,5860.26666666667,0.0,1.0
2020-09-16,5.44,5.6495,5.34,5.34,75081,81.6,84.7425,80.1,80.1,5005.4,0.0,1.0
2020-09-17,5.3,5.58,5.3,5.37,61047,79.5,83.7,79.5,80.55,4069.8,0.0,1.0
2020-09-18,5.07,5.43,5.06,5.34,77638,76.05,81.45,75.9,80.1,5175.86666666667,0.0,1.0
2020-09-21,4.69,5.19,4.69,5.06,66157,70.35,77.85,70.35,75.9,4410.46666666667,0.0,1.0
2020-09-22,4.54,4.82,4.54,4.72,69725,68.1,72.3,68.1,70.8,4648.33333333333,0.0,1.0
2020-09-23,4.41,4.7299,4.4,4.55,62239,66.15,70.9485,66.0,68.25,4149.26666666667,0.0,1.0
2020-09-24,4.25,4.4899,4.11,4.33,267824,63.75,67.3485,61.65,64.95,17854.9333333333,0.0,1.0
2020-09-25,4.33,4.5899,4.18,4.21,174137,64.95,68.8485,62.7,63.15,11609.1333333333,0.0,1.0
2020-09-28,4.37,4.5299,4.3201,4.34,71896,65.55,67.9485,64.8015,65.1,4793.06666666667,0.0,1.0
2020-09-29,4.47,4.53,4.325,4.36,44768,67.05,67.95,64.875,65.4,2984.53333333333,0.0,1.0
2020-09-30,4.75,4.87,4.5,4.5,77769,71.25,73.05,67.5,67.5,5184.6,0.0,1.0
2020-10-01,4.42,4.86,4.2665,4.8,269959,66.3,72.9,63.9975,72.0,17997.2666666667,0.0,1.0
2020-10-02,4.39,4.44,4.25,4.26,50809,65.85,66.6,63.75,63.9,3387.26666666667,0.0,1.0
2020-10-05,4.5,4.7,4.47,4.49,68755,67.5,70.5,67.05,67.35,4583.66666666667,0.0,1.0
2020-10-06,4.38,4.59,4.38,4.45,63163,65.7,68.85,65.7,66.75,4210.86666666667,0.0,1.0
2020-10-07,4.68,4.7,4.4202,4.44,101613,70.2,70.5,66.303,66.6,6774.2,0.0,1.0
2020-10-08,5.04,5.06,4.7,4.72,92770,75.6,75.9,70.5,70.8,6184.66666666667,0.0,1.0
2020-10-09,5.08,5.5,5.05,5.07,110524,76.2,82.5,75.75,76.05,7368.26666666667,0.0,1.0
2020-10-12,5.29,5.37,5.11,5.11,40735,79.35,80.55,76.65,76.65,2715.66666666667,0.0,1.0
2020-10-13,5.03,5.4,4.97,5.31,92891,75.45,81.0,74.55,79.65,6192.73333333333,0.0,1.0
2020-10-14,4.95,5.12,4.8,5.03,77288,74.25,76.8,72.0,75.45,5152.53333333333,0.0,1.0
2020-10-15,4.87,4.99,4.8,4.82,37042,73.05,74.85,72.0,72.3,2469.46666666667,0.0,1.0
2020-10-16,4.68,5.0516,4.66,4.83,60807,70.2,75.774,69.9,72.45,4053.8,0.0,1.0
2020-10-19,4.58,4.9916,4.58,4.76,38591,68.7,74.874,68.7,71.4,2572.73333333333,0.0,1.0
2020-10-20,4.58,4.78,4.58,4.62,66988,68.7,71.7,68.7,69.3,4465.86666666667,0.0,1.0
2020-10-21,4.42,4.64,4.32,4.57,69848,66.3,69.6,64.8,68.55,4656.53333333333,0.0,1.0
2020-10-22,4.46,4.58,4.41,4.41,24865,66.9,68.7,66.15,66.15,1657.66666666667,0.0,1.0
2020-10-23,4.76,4.82,4.51,4.57,64921,71.4,72.3,67.65,68.55,4328.06666666667,0.0,1.0
2020-10-26,4.53,4.76,4.42,4.76,51140,67.95,71.4,66.3,71.4,3409.33333333333,0.0,1.0
2020-10-27,4.38,4.55,4.35,4.55,59523,65.7,68.25,65.25,68.25,3968.2,0.0,1.0
2020-10-28,4.14,4.325,4.0,4.3,108941,62.1,64.875,60.0,64.5,7262.73333333333,0.0,1.0
2020-10-29,4.18,4.39,4.03,4.39,131677,62.7,65.85,60.45,65.85,8778.46666666667,0.0,1.0
2020-10-30,4.07,4.31,3.96,4.2,113060,61.05,64.65,59.4,63.0,7537.33333333333,0.0,1.0
2020-11-02,4.05,4.18,4.0,4.07,57599,60.75,62.7,60.0,61.05,3839.93333333333,0.0,1.0
2020-11-03,4.16,4.48,4.06,4.06,60095,62.4,67.2,60.9,60.9,4006.33333333333,0.0,1.0
2020-11-04,4.17,4.36,4.05,4.36,34323,62.55,65.4,60.75,65.4,2288.2,0.0,1.0
2020-11-05,4.19,4.25,4.04,4.25,52857,62.85,63.75,60.6,63.75,3523.8,0.0,1.0
2020-11-06,4.15,4.19,4.07,4.19,39342,62.25,62.85,61.05,62.85,2622.8,0.0,1.0
2020-11-09,4.66,4.67,4.1,4.21,196246,69.9,70.05,61.5,63.15,13083.0666666667,0.0,1.0
2020-11-10,4.42,4.82,4.37,4.65,97733,66.3,72.3,65.55,69.75,6515.53333333333,0.0,1.0
2020-11-11,4.55,4.62,4.37,4.5,37620,68.25,69.3,65.55,67.5,2508,0.0,1.0
2020-11-12,4.54,4.629,4.48,4.56,29224,68.1,69.435,67.2,68.4,1948.26666666667,0.0,1.0
2020-11-13,4.6,4.69,4.48,4.62,62475,69.0,70.35,67.2,69.3,4165,0.0,1.0
2020-11-16,4.62,4.8192,4.61,4.66,58951,69.3,72.288,69.15,69.9,3930.06666666667,0.0,1.0
2020-11-17,4.69,4.79,4.45,4.73,62360,70.35,71.85,66.75,70.95,4157.33333333333,0.0,1.0
2020-11-18,4.64,4.75,4.53,4.72,39613,69.6,71.25,67.95,70.8,2640.86666666667,0.0,1.0
2020-11-19,4.71,4.8099,4.44,4.61,70811,70.65,72.1485,66.6,69.15,4720.73333333333,0.0,1.0
2020-11-20,5.18,5.3095,4.65,4.72,206310,77.7,79.6425,69.75,70.8,13754,0.0,1.0
2020-11-23,5.27,5.57,5.0,5.55,156656,79.05,83.55,75.0,83.25,10443.7333333333,0.0,1.0
2020-11-24,5.78,6.2,5.7,5.85,280128,86.7,93.0,85.5,87.75,18675.2,0.0,1.0
2020-11-25,5.73,5.86,5.6,5.8,73270,85.95,87.9,84.0,87.0,4884.66666666667,0.0,1.0
2020-11-27,5.72,5.86,5.66,5.74,43700,85.8,87.9,84.9,86.1,2913.33333333333,0.0,1.0
2020-11-30,5.73,5.85,5.42,5.72,110348,85.95,87.75,81.3,85.8,7356.53333333333,0.0,1.0
2020-12-01,5.51,5.94,5.3035,5.73,201604,82.65,89.1,79.5525,85.95,13440.2666666667,0.0,1.0
2020-12-02,5.67,5.7,5.32,5.43,59302,85.05,85.5,79.8,81.45,3953.46666666667,0.0,1.0
2020-12-03,5.5,5.87,5.46,5.7,74068,82.5,88.05,81.9,85.5,4937.86666666667,0.0,1.0
2020-12-04,5.52,5.59,5.39,5.59,32929,82.8,83.85,80.85,83.85,2195.26666666667,0.0,1.0
2020-12-07,5.43,5.62,5.4,5.55,58043,81.45,84.3,81.0,83.25,3869.53333333333,0.0,1.0
2020-12-08,5.26,5.5,5.08,5.5,81146,78.9,82.5,76.2,82.5,5409.73333333333,0.0,1.0
2020-12-09,5.17,5.5164,5.14,5.28,85839,77.55,82.746,77.1,79.2,5722.6,0.0,1.0
2020-12-10,5.3,5.41,5.12,5.22,48461,79.5,81.15,76.8,78.3,3230.73333333333,0.0,1.0
2020-12-11,5.15,5.3977,5.07,5.3,57600,77.25,80.9655,76.05,79.5,3840,0.0,1.0
2020-12-14,5.16,5.3,5.15,5.23,47700,77.4,79.5,77.25,78.45,3180,0.0,1.0
2020-12-15,5.2,5.3999,5.16,5.27,28980,78.0,80.9985,77.4,79.05,1932,0.0,1.0
2020-12-16,5.51,5.6,5.15,5.25,126127,82.65,84.0,77.25,78.75,8408.46666666667,0.0,1.0
2020-12-17,5.72,5.7619,5.5601,5.73,128373,85.8,86.4285,83.4015,85.95,8558.2,0.0,1.0
2020-12-18,5.46,6.0438,5.46,5.77,158333,81.9,90.657,81.9,86.55,10555.5333333333,0.0,1.0
2020-12-21,5.64,5.84,5.35,5.38,81737,84.6,87.6,80.25,80.7,5449.13333333333,0.0,1.0
2020-12-22,6.35,6.38,5.66,5.66,307236,95.25,95.7,84.9,84.9,20482.4,0.0,1.0
2020-12-23,6.95,8.0799,6.82,7.0,877097,104.25,121.1985,102.3,105.0,58473.1333333333,0.0,1.0
2020-12-24,6.98,7.4495,6.7,7.4495,135323,104.7,111.7425,100.5,111.7425,9021.53333333333,0.0,1.0
2020-12-28,6.6,7.22,6.53,7.12,126404,99.0,108.3,97.95,106.8,8426.93333333333,0.0,1.0
2020-12-29,5.97,6.61,5.72,6.6,162162,89.55,99.15,85.8,99.0,10810.8,0.0,1.0
2020-12-30,6.22,6.9899,6.06,6.07,394503,93.3,104.8485,90.9,91.05,26300.2,0.0,1.0
2020-12-31,6.13,6.35,5.95,6.2,71751,91.95,95.25,89.25,93.0,4783.4,0.0,1.0
2021-01-04,6.33,6.38,5.95,6.2,94128,94.95,95.7,89.25,93.0,6275.2,0.0,1.0
2021-01-05,6.48,6.63,6.33,6.33,52998,97.2,99.45,94.95,94.95,3533.2,0.0,1.0
2021-01-06,6.38,6.64,6.32,6.57,68546,95.7,99.6,94.8,98.55,4569.73333333333,0.0,1.0
2021-01-07,6.5,6.65,6.4,6.41,57082,97.5,99.75,96.0,96.15,3805.46666666667,0.0,1.0
2021-01-08,6.92,6.96,6.7,6.82,106075,103.8,104.4,100.5,102.3,7071.66666666667,0.0,1.0
2021-01-11,9.2,9.44,7.35,7.679,1408143,138.0,141.6,110.25,115.185,93876.2,0.0,1.0
2021-01-12,9.23,9.38,8.56,8.74,398499,138.45,140.7,128.4,131.1,26566.6,0.0,1.0
2021-01-13,8.89,9.67,8.7702,9.23,330717,133.35,145.05,131.553,138.45,22047.8,0.0,1.0
2021-01-14,8.04,9.33,7.95,8.58,440645,120.6,139.95,119.25,128.7,29376.3333333333,0.0,1.0
2021-01-15,8.18,8.6,8.04,8.51,146609,122.7,129.0,120.6,127.65,9773.93333333333,0.0,1.0
2021-01-19,8.68,8.85,8.34,8.43,175454,130.2,132.75,125.1,126.45,11696.9333333333,0.0,1.0
2021-01-20,8.85,9.14,8.4601,8.8,244971,132.75,137.1,126.9015,132.0,16331.4,0.0,1.0
2021-01-21,9.35,9.4,8.45,8.85,220534,140.25,141.0,126.75,132.75,14702.2666666667,0.0,1.0
2021-01-22,10.0,10.6243,9.12,9.36,402026,150.0,159.3645,136.8,140.4,26801.7333333333,0.0,1.0
2021-01-25,10.45,11.1,9.97,10.39,537072,156.75,166.5,149.55,155.85,35804.8,0.0,1.0
2021-01-26,9.41,10.54,8.95,10.54,405434,141.15,158.1,134.25,158.1,27028.9333333333,0.0,1.0
2021-01-27,8.77,9.9,8.6,9.08,230711,131.55,148.5,129.0,136.2,15380.7333333333,0.0,1.0
2021-01-28,9.3,9.49,8.73,8.75,106178,139.5,142.35,130.95,131.25,7078.53333333333,0.0,1.0
2021-01-29,8.76,9.42,8.69,9.21,148189,131.4,141.3,130.35,138.15,9879.26666666667,0.0,1.0
2021-02-01,8.96,9.16,8.5,8.99,120318,134.4,137.4,127.5,134.85,8021.2,0.0,1.0
2021-02-02,9.16,9.59,9.08,9.13,157757,137.4,143.85,136.2,136.95,10517.1333333333,0.0,1.0
2021-02-03,9.64,9.85,8.82,9.1,139122,144.6,147.75,132.3,136.5,9274.8,0.0,1.0
2021-02-04,9.57,10.39,9.43,9.73,288411,143.55,155.85,141.45,145.95,19227.4,0.0,1.0
2021-02-05,10.43,10.45,9.7,10.26,244956,156.45,156.75,145.5,153.9,16330.4,0.0,1.0
2021-02-08,13.07,14.98,10.7,10.7,854743,196.05,224.7,160.5,160.5,56982.8666666667,0.0,1.0
2021-02-09,10.18,10.5,9.71,10.36,4717025,152.7,157.5,145.65,155.4,314468.333333333,0.0,1.0
2021-02-10,9.87,10.44,9.5,10.42,1297515,148.05,156.6,142.5,156.3,86501,0.0,1.0
2021-02-11,9.61,10.25,9.32,10.21,814753,144.15,153.75,139.8,153.15,54316.8666666667,0.0,1.0
2021-02-12,9.62,9.82,9.4,9.64,705669,144.3,147.3,141.0,144.6,47044.6,0.0,1.0
2021-02-16,9.8,10.43,9.7022,10.11,979918,147.0,156.45,145.533,151.65,65327.8666666667,0.0,1.0
2021-02-17,9.92,10.01,9.35,10.0,464518,148.8,150.15,140.25,150.0,30967.8666666667,0.0,1.0
2021-02-18,8.15,9.6,8.1231,9.47,992612,122.25,144.0,121.8465,142.05,66174.1333333333,0.0,1.0
2021-02-19,9.22,9.5,8.56,8.63,747795,138.3,142.5,128.4,129.45,49853,0.0,1.0
2021-02-22,9.01,9.21,8.53,9.07,481899,135.15,138.15,127.95,136.05,32126.6,0.0,1.0
2021-02-23,7.84,8.4,7.3,8.39,623290,117.6,126.0,109.5,125.85,41552.6666666667,0.0,1.0
2021-02-24,7.96,8.33,7.89,7.97,237014,119.4,124.95,118.35,119.55,15800.9333333333,0.0,1.0
2021-02-25,7.16,8.16,7.1,8.08,443790,107.4,122.4,106.5,121.2,29586,0.0,1.0
2021-02-26,7.15,7.3899,6.5,7.0,398813,107.25,110.8485,97.5,105.0,26587.5333333333,0.0,1.0
2021-03-01,7.04,7.5299,6.91,7.31,260211,105.6,112.9485,103.65,109.65,17347.4,0.0,1.0
2021-03-02,7.26,7.64,7.15,7.25,148873,108.9,114.6,107.25,108.75,9924.86666666667,0.0,1.0
2021-03-03,6.85,7.43,6.75,7.3,207571,102.75,111.45,101.25,109.5,13838.0666666667,0.0,1.0
2021-03-04,5.92,6.75,5.7,6.6,503069,88.8,101.25,85.5,99.0,33537.9333333333,0.0,1.0
2021-03-05,5.87,6.09,5.1,6.02,331749,88.05,91.35,76.5,90.3,22116.6,0.0,1.0
2021-03-08,6.02,6.4,5.66,5.83,407275,90.3,96.0,84.9,87.45,27151.6666666667,0.0,1.0
2021-03-09,6.68,6.73,6.11,6.11,234744,100.2,100.95,91.65,91.65,15649.6,0.0,1.0
2021-03-10,6.64,7.0599,6.58,6.97,128962,99.6,105.8985,98.7,104.55,8597.46666666667,0.0,1.0
2021-03-11,7.32,7.37,6.8,6.87,161187,109.8,110.55,102.0,103.05,10745.8,0.0,1.0
2021-03-12,7.3,7.3,7.03,7.2,94988,109.5,109.5,105.45,108.0,6332.53333333333,0.0,1.0
2021-03-15,7.1,7.43,7.05,7.38,134569,106.5,111.45,105.75,110.7,8971.26666666667,0.0,1.0
2021-03-16,7.37,7.45,7.03,7.21,126322,110.55,111.75,105.45,108.15,8421.46666666667,0.0,1.0
2021-03-17,7.4,7.53,7.1,7.27,149815,111.0,112.95,106.5,109.05,9987.66666666667,0.0,1.0
2021-03-18,7.09,7.52,7.05,7.31,205564,106.35,112.8,105.75,109.65,13704.2666666667,0.0,1.0
2021-03-19,6.86,7.27,6.86,7.16,313723,102.9,109.05,102.9,107.4,20914.8666666667,0.0,1.0
2021-03-22,6.88,7.15,6.73,7.15,123663,103.2,107.25,100.95,107.25,8244.2,0.0,1.0
2021-03-23,6.28,6.89,6.22,6.81,179097,94.2,103.35,93.3,102.15,11939.8,0.0,1.0
2021-03-24,6.16,6.8824,6.121,6.43,469534,92.4,103.236,91.815,96.45,31302.2666666667,0.0,1.0
2021-03-25,6.5,6.5,5.9,6.0,158052,97.5,97.5,88.5,90.0,10536.8,0.0,1.0
2021-03-26,6.22,6.53,6.09,6.53,67198,93.3,97.95,91.35,97.95,4479.86666666667,0.0,1.0
2021-03-29,5.89,6.32,5.76,6.25,165147,88.35,94.8,86.4,93.75,11009.8,0.0,1.0
2021-03-30,5.9,5.91,5.55,5.78,108419,88.5,88.65,83.25,86.7,7227.93333333333,0.0,1.0
2021-03-31,6.17,6.18,5.83,6.0,96868,92.55,92.7,87.45,90.0,6457.86666666667,0.0,1.0
2021-04-01,6.35,6.4,6.0,6.24,164830,95.25,96.0,90.0,93.6,10988.6666666667,0.0,1.0
2021-04-05,6.21,6.5499,6.0704,6.44,187280,93.15,98.2485,91.056,96.6,12485.3333333333,0.0,1.0
2021-04-06,6.26,6.45,6.09,6.25,196682,93.9,96.75,91.35,93.75,13112.1333333333,0.0,1.0
2021-04-07,5.92,6.36,5.86,6.23,182711,88.8,95.4,87.9,93.45,12180.7333333333,0.0,1.0
2021-04-08,5.96,6.08,5.71,5.96,165596,89.4,91.2,85.65,89.4,11039.7333333333,0.0,1.0
2021-04-09,6.52,7.08,5.75,5.88,4292774,97.8,106.2,86.25,88.2,286184.933333333,0.0,1.0
2021-04-12,7.04,7.1699,6.3106,6.47,1908202,105.6,107.5485,94.659,97.05,127213.466666667,0.0,1.0
2021-04-13,6.32,6.8999,6.2,6.82,486698,94.8,103.4985,93.0,102.3,32446.5333333333,0.0,1.0
2021-04-14,6.48,6.48,5.85,6.36,346865,97.2,97.2,87.75,95.4,23124.3333333333,0.0,1.0
2021-04-15,5.71,6.4,5.67,6.4,389876,85.65,96.0,85.05,96.0,25991.7333333333,0.0,1.0
2021-04-16,5.46,5.65,5.4,5.65,193389,81.9,84.75,81.0,84.75,12892.6,0.0,1.0
2021-04-19,5.27,5.38,5.02,5.27,267560,79.05,80.7,75.3,79.05,17837.3333333333,0.0,1.0
2021-04-20,5.2,5.25,5.09,5.25,99159,78.0,78.75,76.35,78.75,6610.6,0.0,1.0
2021-04-21,5.6,5.66,5.1,5.12,93014,84.0,84.9,76.5,76.8,6200.93333333333,0.0,1.0
2021-04-22,5.51,5.7068,5.37,5.61,74019,82.65,85.602,80.55,84.15,4934.6,0.0,1.0
2021-04-23,5.7,5.73,5.4901,5.56,71447,85.5,85.95,82.3515,83.4,4763.13333333333,0.0,1.0
2021-04-26,5.81,5.85,5.65,5.71,110566,87.15,87.75,84.75,85.65,7371.06666666666,0.0,1.0
2021-04-27,5.65,5.95,5.5,5.95,195571,84.75,89.25,82.5,89.25,13038.0666666667,0.0,1.0
2021-04-28,5.59,5.69,5.495,5.69,154396,83.85,85.35,82.425,85.35,10293.0666666667,0.0,1.0
2021-04-29,5.12,5.64,5.06,5.59,521241,76.8,84.6,75.9,83.85,34749.4,0.0,1.0
2021-04-30,5.71,5.9299,5.1,5.14,530404,85.65,88.9485,76.5,77.1,35360.2666666667,0.0,1.0
2021-05-03,5.78,5.78,5.4662,5.63,678166,86.7,86.7,81.993,84.45,45211.0666666667,0.0,1.0
2021-05-04,5.46,5.745,5.4,5.65,148475,81.9,86.175,81.0,84.75,9898.33333333333,0.0,1.0
2021-05-05,5.5,5.509,5.3,5.48,104860,82.5,82.635,79.5,82.2,6990.66666666667,0.0,1.0
2021-05-06,5.47,5.61,5.17,5.5,110064,82.05,84.15,77.55,82.5,7337.6,0.0,1.0
2021-05-07,5.42,5.6,5.26,5.48,63968,81.3,84.0,78.9,82.2,4264.53333333333,0.0,1.0
2021-05-10,5.14,5.44,5.1,5.34,103739,77.1,81.6,76.5,80.1,6915.93333333333,0.0,1.0
2021-05-11,5.53,6.13,4.76,5.0,4042107,82.95,91.95,71.4,75.0,269473.8,0.0,1.0
2021-05-12,5.16,5.45,5.06,5.39,237243,77.4,81.75,75.9,80.85,15816.2,0.0,1.0
2021-05-13,5.02,5.274,4.93,5.2,139942,75.3,79.11,73.95,78.0,9329.46666666667,0.0,1.0
2021-05-14,5.18,5.325,5.05,5.05,94683,77.7,79.875,75.75,75.75,6312.2,0.0,1.0
2021-05-17,5.3,5.31,5.11,5.14,43344,79.5,79.65,76.65,77.1,2889.6,0.0,1.0
2021-05-18,5.53,5.65,5.27,5.27,91184,82.95,84.75,79.05,79.05,6078.93333333333,0.0,1.0
2021-05-19,5.41,5.5,5.12,5.42,78553,81.15,82.5,76.8,81.3,5236.86666666667,0.0,1.0
2021-05-20,5.54,5.6,5.4,5.44,39171,83.1,84.0,81.0,81.6,2611.4,0.0,1.0
2021-05-21,5.68,5.71,5.48,5.56,72493,85.2,85.65,82.2,83.4,4832.86666666667,0.0,1.0
2021-05-24,5.61,5.73,5.54,5.69,47805,84.15,85.95,83.1,85.35,3187,0.0,1.0
2021-05-25,5.54,5.68,5.45,5.68,76444,83.1,85.2,81.75,85.2,5096.26666666667,0.0,1.0
2021-05-26,5.68,5.7,5.5,5.55,61091,85.2,85.5,82.5,83.25,4072.73333333333,0.0,1.0
2021-05-27,5.78,5.8399,5.685,5.74,76387,86.7,87.5985,85.275,86.1,5092.46666666667,0.0,1.0
2021-05-28,5.68,5.88,5.5701,5.82,64457,85.2,88.2,83.5515,87.3,4297.13333333333,0.0,1.0
2021-06-01,5.51,5.77,5.43,5.75,91716,82.65,86.55,81.45,86.25,6114.4,0.0,1.0
2021-06-02,5.48,5.56,5.41,5.49,78432,82.2,83.4,81.15,82.35,5228.8,0.0,1.0
2021-06-03,5.29,5.48,5.25,5.34,96354,79.35,82.2,78.75,80.1,6423.6,0.0,1.0
2021-06-04,5.37,5.45,5.28,5.32,50957,80.55,81.75,79.2,79.8,3397.13333333333,0.0,1.0
2021-06-07,5.54,5.63,5.35,5.4,79488,83.1,84.45,80.25,81.0,5299.2,0.0,1.0
2021-06-08,5.44,5.635,5.4,5.59,178371,81.6,84.525,81.0,83.85,11891.4,0.0,1.0
2021-06-09,5.65,6.1,5.47,5.47,882093,84.75,91.5,82.05,82.05,58806.2,0.0,1.0
2021-06-10,5.73,5.8,5.43,5.71,122601,85.95,87.0,81.45,85.65,8173.4,0.0,1.0
2021-06-11,5.76,5.85,5.66,5.73,85904,86.4,87.75,84.9,85.95,5726.93333333333,0.0,1.0
2021-06-14,5.76,5.9,5.76,5.79,72818,86.4,88.5,86.4,86.85,4854.53333333333,0.0,1.0
2021-06-15,5.46,5.76,5.38,5.76,139327,81.9,86.4,80.7,86.4,9288.46666666667,0.0,1.0
2021-06-16,5.49,5.51,5.23,5.51,130133,82.35,82.65,78.45,82.65,8675.53333333333,0.0,1.0
2021-06-17,5.52,5.54,5.4,5.49,66027,82.8,83.1,81.0,82.35,4401.8,0.0,1.0
2021-06-18,5.41,5.5,5.31,5.45,68161,81.15,82.5,79.65,81.75,4544.06666666667,0.0,1.0
2021-06-21,5.26,5.42,5.21,5.42,57150,78.9,81.3,78.15,81.3,3810,0.0,1.0
2021-06-22,5.21,5.27,5.03,5.27,105720,78.15,79.05,75.45,79.05,7048,0.0,1.0
2021-06-23,5.29,5.35,5.15,5.17,58981,79.35,80.25,77.25,77.55,3932.06666666667,0.0,1.0
2021-06-24,5.49,5.5,5.28,5.34,72529,82.35,82.5,79.2,80.1,4835.26666666667,0.0,1.0
2021-06-25,5.88,5.88,5.4,5.47,181265,88.2,88.2,81.0,82.05,12084.3333333333,0.0,1.0
2021-06-28,5.74,5.85,5.6101,5.81,79023,86.1,87.75,84.1515,87.15,5268.2,0.0,1.0
2021-06-29,5.58,5.7799,5.57,5.7,45198,83.7,86.6985,83.55,85.5,3013.2,0.0,1.0
2021-06-30,5.5,5.69,5.42,5.58,30945,82.5,85.35,81.3,83.7,2063,0.0,1.0
2021-07-01,5.53,5.67,5.45,5.58,69376,82.95,85.05,81.75,83.7,4625.06666666667,0.0,1.0
2021-07-02,5.53,5.67,5.41,5.6,46406,82.95,85.05,81.15,84.0,3093.73333333333,0.0,1.0
2021-07-06,5.25,5.49,5.2,5.47,98359,78.75,82.35,78.0,82.05,6557.26666666667,0.0,1.0
2021-07-07,5.04,5.26,5.0,5.26,80626,75.6,78.9,75.0,78.9,5375.06666666667,0.0,1.0
2021-07-08,5.14,5.16,4.87,4.87,77765,77.1,77.4,73.05,73.05,5184.33333333333,0.0,1.0
2021-07-09,5.18,5.27,5.03,5.15,41159,77.7,79.05,75.45,77.25,2743.93333333333,0.0,1.0
2021-07-12,5.09,5.21,4.94,5.16,91220,76.35,78.15,74.1,77.4,6081.33333333333,0.0,1.0
2021-07-13,4.97,5.1,4.9,5.1,67281,74.55,76.5,73.5,76.5,4485.4,0.0,1.0
2021-07-14,4.74,5.0039,4.7,4.97,83808,71.1,75.0585,70.5,74.55,5587.2,0.0,1.0
2021-07-15,4.66,4.74,4.55,4.71,50123,69.9,71.1,68.25,70.65,3341.53333333333,0.0,1.0
2021-07-16,4.62,4.84,4.61,4.66,42663,69.3,72.6,69.15,69.9,2844.2,0.0,1.0
2021-07-19,4.62,4.66,4.34,4.5,113694,69.3,69.9,65.1,67.5,7579.6,0.0,1.0
2021-07-20,4.72,4.8201,4.51,4.62,81531,70.8,72.3015,67.65,69.3,5435.4,0.0,1.0
2021-07-21,4.72,4.98,4.69,4.85,131245,70.8,74.7,70.35,72.75,8749.66666666667,0.0,1.0
2021-07-22,4.69,4.72,4.56,4.72,28787,70.35,70.8,68.4,70.8,1919.13333333333,0.0,1.0
2021-07-23,4.61,4.69,4.5501,4.69,49476,69.15,70.35,68.2515,70.35,3298.4,0.0,1.0
2021-07-26,4.85,4.93,4.7,4.75,88085,72.75,73.95,70.5,71.25,5872.33333333333,0.0,1.0
2021-07-27,4.84,4.88,4.62,4.88,145864,72.6,73.2,69.3,73.2,9724.26666666667,0.0,1.0
2021-07-28,4.87,4.96,4.75,4.84,89754,73.05,74.4,71.25,72.6,5983.6,0.0,1.0
2021-07-29,4.95,5.15,4.85,4.89,100799,74.25,77.25,72.75,73.35,6719.93333333333,0.0,1.0
2021-07-30,4.86,5.1,4.78,5.01,79756,72.9,76.5,71.7,75.15,5317.06666666667,0.0,1.0
2021-08-02,4.94,4.99,4.82,4.85,57445,74.1,74.85,72.3,72.75,3829.66666666667,0.0,1.0
2021-08-03,5.08,5.25,4.87,4.97,75974,76.2,78.75,73.05,74.55,5064.93333333333,0.0,1.0
2021-08-04,4.9,5.08,4.83,5.06,169638,73.5,76.2,72.45,75.9,11309.2,0.0,1.0
2021-08-05,5.09,5.09,4.86,4.9,79156,76.35,76.35,72.9,73.5,5277.06666666667,0.0,1.0
2021-08-06,5.04,5.13,4.9701,5.07,46936,75.6,76.95,74.5515,76.05,3129.06666666667,0.0,1.0
2021-08-09,5.07,5.08,4.8944,5.01,34047,76.05,76.2,73.416,75.15,2269.8,0.0,1.0
2021-08-10,5.1,5.14,4.99,5.03,40967,76.5,77.1,74.85,75.45,2731.13333333333,0.0,1.0
2021-08-11,5.0,5.41,4.86,5.07,276786,75.0,81.15,72.9,76.05,18452.4,0.0,1.0
2021-08-12,4.87,5.12,4.87,4.97,117300,73.05,76.8,73.05,74.55,7820,0.0,1.0
2021-08-13,4.79,4.96,4.73,4.86,96135,71.85,74.4,70.95,72.9,6409,0.0,1.0
2021-08-16,4.6,4.78,4.6,4.78,122971,69.0,71.7,69.0,71.7,8198.06666666667,0.0,1.0
2021-08-17,4.34,4.56,4.3,4.56,200470,65.1,68.4,64.5,68.4,13364.6666666667,0.0,1.0
2021-08-18,4.27,4.4199,4.2,4.33,134875,64.05,66.2985,63.0,64.95,8991.66666666667,0.0,1.0
2021-08-19,4.08,4.29,4.05,4.22,137551,61.2,64.35,60.75,63.3,9170.06666666667,0.0,1.0
2021-08-20,4.25,4.305,4.0,4.04,69342,63.75,64.575,60.0,60.6,4622.8,0.0,1.0
2021-08-23,4.36,4.45,4.32,4.32,39079,65.4,66.75,64.8,64.8,2605.26666666667,0.0,1.0
2021-08-24,4.53,4.55,4.3459,4.35,85196,67.95,68.25,65.1885,65.25,5679.73333333333,0.0,1.0
2021-08-25,4.59,4.65,4.45,4.54,133373,68.85,69.75,66.75,68.1,8891.53333333333,0.0,1.0
2021-08-26,4.63,4.7051,4.57,4.58,37215,69.45,70.5765,68.55,68.7,2481,0.0,1.0
2021-08-27,4.66,4.72,4.56,4.61,41774,69.9,70.8,68.4,69.15,2784.93333333333,0.0,1.0
2021-08-30,4.64,4.69,4.38,4.68,51917,69.6,70.35,65.7,70.2,3461.13333333333,0.0,1.0
2021-08-31,4.78,4.8,4.64,4.65,36655,71.7,72.0,69.6,69.75,2443.66666666667,0.0,1.0
2021-09-01,4.78,4.83,4.72,4.78,30338,71.7,72.45,70.8,71.7,2022.53333333333,0.0,1.0
2021-09-02,4.71,4.8,4.66,4.7,51338,70.65,72.0,69.9,70.5,3422.53333333333,0.0,1.0
2021-09-03,4.76,4.79,4.7,4.71,43443,71.4,71.85,70.5,70.65,2896.2,0.0,1.0
2021-09-07,4.7,4.83,4.65,4.75,115831,70.5,72.45,69.75,71.25,7722.06666666667,0.0,1.0
2021-09-08,4.55,4.7245,4.46,4.69,137454,68.25,70.8675,66.9,70.35,9163.6,0.0,1.0
2021-09-09,4.53,4.6,4.44,4.51,73107,67.95,69.0,66.6,67.65,4873.8,0.0,1.0
2021-09-10,4.5,4.57,4.45,4.57,28850,67.5,68.55,66.75,68.55,1923.33333333333,0.0,1.0
2021-09-13,4.41,4.5,4.4,4.5,35821,66.15,67.5,66.0,67.5,2388.06666666667,0.0,1.0
2021-09-14,4.03,4.4,4.01,4.4,173006,60.45,66.0,60.15,66.0,11533.7333333333,0.0,1.0
2021-09-15,4.12,4.2,4.01,4.01,55229,61.8,63.0,60.15,60.15,3681.93333333333,0.0,1.0
2021-09-16,4.33,4.34,4.1101,4.15,101908,64.95,65.1,61.6515,62.25,6793.86666666667,0.0,1.0
2021-09-17,4.56,4.56,4.21,4.35,115698,68.4,68.4,63.15,65.25,7713.2,0.0,1.0
2021-09-20,4.42,4.42,4.18,4.41,70941,66.3,66.3,62.7,66.15,4729.4,0.0,1.0
2021-09-21,4.94,5.1736,4.34,4.47,967522,74.1,77.604,65.1,67.05,64501.4666666667,0.0,1.0
2021-09-22,4.46,4.93,4.44,4.89,234597,66.9,73.95,66.6,73.35,15639.8,0.0,1.0
2021-09-23,4.67,4.9,4.42,4.45,253038,70.05,73.5,66.3,66.75,16869.2,0.0,1.0
2021-09-24,4.6942,4.94,4.6,4.61,113037,70.413,74.1,69.0,69.15,7535.8,0.0,1.0
2021-09-27,4.6,4.6957,4.6,4.68,62891,69.0,70.4355,69.0,70.2,4192.73333333333,0.0,1.0
2021-09-28,4.4,4.6502,4.4,4.63,89142,66.0,69.753,66.0,69.45,5942.8,0.0,1.0
2021-09-29,4.3,4.47,4.26,4.4,106631,64.5,67.05,63.9,66.0,7108.73333333333,0.0,1.0
2021-09-30,4.62,4.67,4.2498,4.33,90290,69.3,70.05,63.747,64.95,6019.33333333333,0.0,1.0
2021-10-01,4.7,4.75,4.49,4.6,55102,70.5,71.25,67.35,69.0,3673.46666666667,0.0,1.0
2021-10-04,4.39,4.68,4.37,4.65,39242,65.85,70.2,65.55,69.75,2616.13333333333,0.0,1.0
2021-10-05,4.3,4.45,4.25,4.39,49259,64.5,66.75,63.75,65.85,3283.93333333333,0.0,1.0
2021-10-06,4.27,4.31,4.15,4.25,37432,64.05,64.65,62.25,63.75,2495.46666666667,0.0,1.0
2021-10-07,4.33,4.385,4.21,4.31,25994,64.95,65.775,63.15,64.65,1732.93333333333,0.0,1.0
2021-10-08,4.29,4.4,4.25,4.36,26192,64.35,66.0,63.75,65.4,1746.13333333333,0.0,1.0
2021-10-11,4.24,4.29,4.17,4.25,45578,63.6,64.35,62.55,63.75,3038.53333333333,0.0,1.0
2021-10-12,4.19,4.24,4.12,4.22,58522,62.85,63.6,61.8,63.3,3901.46666666667,0.0,1.0
2021-10-13,4.16,4.25,4.13,4.23,32203,62.4,63.75,61.95,63.45,2146.86666666667,0.0,1.0
2021-10-14,4.15,4.38,4.12,4.22,50825,62.25,65.7,61.8,63.3,3388.33333333333,0.0,1.0
2021-10-15,4.12,4.2399,4.1,4.16,37491,61.8,63.5985,61.5,62.4,2499.4,0.0,1.0
2021-10-18,4.15,4.29,4.05,4.1,56403,62.25,64.35,60.75,61.5,3760.2,0.0,1.0
2021-10-19,4.11,4.39,4.09,4.15,427042,61.65,65.85,61.35,62.25,28469.4666666667,0.0,1.0
2021-10-20,4.075,4.15,4.05,4.15,165830,61.125,62.25,60.75,62.25,11055.3333333333,0.0,1.0
2021-10-21,4.07,4.14,4.05,4.06,35450,61.05,62.1,60.75,60.9,2363.33333333333,0.0,1.0
2021-10-22,3.9,4.08,3.88,4.08,127315,58.5,61.2,58.2,61.2,8487.66666666667,0.0,1.0
2021-10-25,3.95,4.04,3.91,3.91,29392,59.25,60.6,58.65,58.65,1959.46666666667,0.0,1.0
2021-10-26,4.0,4.04,3.92,4.0,32241,60.0,60.6,58.8,60.0,2149.4,0.0,1.0
2021-10-27,3.96,4.0,3.9,3.98,61579,59.4,60.0,58.5,59.7,4105.26666666667,0.0,1.0
2021-10-28,3.96,3.98,3.9,3.98,40125,59.4,59.7,58.5,59.7,2675,0.0,1.0
2021-10-29,4.02,4.02,3.95,3.99,30840,60.3,60.3,59.25,59.85,2056,0.0,1.0
2021-11-01,3.96,4.05,3.96,4.0,50209,59.4,60.75,59.4,60.0,3347.26666666667,0.0,1.0
2021-11-02,4.0,4.0492,3.9103,3.98,93827,60.0,60.738,58.6545,59.7,6255.13333333333,0.0,1.0
2021-11-03,4.28,4.3999,4.05,4.05,537771,64.2,65.9985,60.75,60.75,35851.4,0.0,1.0
2021-11-04,4.23,4.49,4.13,4.17,694081,63.45,67.35,61.95,62.55,46272.0666666667,0.0,1.0
2021-11-05,4.24,4.4,4.17,4.3,133400,63.6,66.0,62.55,64.5,8893.33333333333,0.0,1.0
2021-11-08,4.16,4.24,4.07,4.24,128082,62.4,63.6,61.05,63.6,8538.8,0.0,1.0
2021-11-09,4.12,4.1878,4.08,4.1,84597,61.8,62.817,61.2,61.5,5639.8,0.0,1.0
2021-11-10,4.13,4.2,4.04,4.1,100429,61.95,63.0,60.6,61.5,6695.26666666667,0.0,1.0
2021-11-11,4.05,4.15,4.03,4.1,66613,60.75,62.25,60.45,61.5,4440.86666666667,0.0,1.0
2021-11-12,3.91,4.1,3.9,4.06,120969,58.65,61.5,58.5,60.9,8064.6,0.0,1.0
2021-11-15,3.84,3.96,3.81,3.92,94401,57.6,59.4,57.15,58.8,6293.4,0.0,1.0
2021-11-16,3.72,3.88,3.6269,3.82,236051,55.8,58.2,54.4035,57.3,15736.7333333333,0.0,1.0
2021-11-17,3.61,3.73,3.53,3.68,148188,54.15,55.95,52.95,55.2,9879.2,0.0,1.0
2021-11-18,3.49,3.74,3.45,3.7,124485,52.35,56.1,51.75,55.5,8299,0.0,1.0
2021-11-19,3.41,3.55,3.38,3.48,91920,51.15,53.25,50.7,52.2,6128,0.0,1.0
2021-11-22,3.31,3.44,3.25,3.38,177250,49.65,51.6,48.75,50.7,11816.6666666667,0.0,1.0
2021-11-23,3.35,3.42,3.27,3.3,48419,50.25,51.3,49.05,49.5,3227.93333333333,0.0,1.0
2021-11-24,3.51,3.54,3.3,3.4,64302,52.65,53.1,49.5,51.0,4286.8,0.0,1.0
2021-11-26,3.44,3.5,3.37,3.48,29487,51.6,52.5,50.55,52.2,1965.8,0.0,1.0
2021-11-29,3.36,3.51,3.34,3.51,38367,50.4,52.65,50.1,52.65,2557.8,0.0,1.0
2021-11-30,3.25,3.35,3.15,3.32,116639,48.75,50.25,47.25,49.8,7775.93333333333,0.0,1.0
2021-12-01,3.14,3.26,3.12,3.25,88292,47.1,48.9,46.8,48.75,5886.13333333333,0.0,1.0
2021-12-02,3.21,3.25,3.06,3.13,55487,48.15,48.75,45.9,46.95,3699.13333333333,0.0,1.0
2021-12-03,3.13,3.3,3.02,3.23,290852,46.95,49.5,45.3,48.45,19390.1333333333,0.0,1.0
2021-12-06,3.06,3.09,2.93,3.04,102266,45.9,46.35,43.95,45.6,6817.73333333333,0.0,1.0
2021-12-07,3.3,3.35,3.12,3.14,68355,49.5,50.25,46.8,47.1,4557,0.0,1.0
2021-12-08,3.46,3.49,3.25,3.25,63090,51.9,52.35,48.75,48.75,4206,0.0,1.0
2021-12-09,3.25,3.45,3.24,3.41,44001,48.75,51.75,48.6,51.15,2933.4,0.0,1.0
2021-12-10,3.19,3.28,3.158,3.24,51291,47.85,49.2,47.37,48.6,3419.4,0.0,1.0
2021-12-13,3.18,3.24,3.06,3.17,50544,47.7,48.6,45.9,47.55,3369.6,0.0,1.0
2021-12-14,2.96,3.17,2.96,3.12,60087,44.4,47.55,44.4,46.8,4005.8,0.0,1.0
2021-12-15,2.97,3.0,2.85,2.93,115143,44.55,45.0,42.75,43.95,7676.2,0.0,1.0
2021-12-16,2.94,3.0,2.91,2.97,107058,44.1,45.0,43.65,44.55,7137.2,0.0,1.0
2021-12-17,3.07,3.1,2.83,2.98,129159,46.05,46.5,42.45,44.7,8610.6,0.0,1.0
2021-12-20,3.08,3.08,2.91,3.0,54133,46.2,46.2,43.65,45.0,3608.86666666667,0.0,1.0
2021-12-21,3.11,3.12,2.975,3.07,108673,46.65,46.8,44.625,46.05,7244.86666666667,0.0,1.0
2021-12-22,3.06,3.14,3.0,3.08,64254,45.9,47.1,45.0,46.2,4283.6,0.0,1.0
2021-12-23,3.02,3.0999,2.95,3.05,136193,45.3,46.4985,44.25,45.75,9079.53333333333,0.0,1.0
2021-12-27,2.83,3.02,2.82,3.0,219493,42.45,45.3,42.3,45.0,14632.8666666667,0.0,1.0
2021-12-28,2.69,2.85,2.65,2.81,294129,40.35,42.75,39.75,42.15,19608.6,0.0,1.0
2021-12-29,2.72,2.74,2.62,2.7,150739,40.8,41.1,39.3,40.5,10049.2666666667,0.0,1.0
2021-12-30,2.61,2.75,2.61,2.67,152476,39.15,41.25,39.15,40.05,10165.0666666667,0.0,1.0
2021-12-31,2.65,2.68,2.58,2.59,116406,39.75,40.2,38.7,38.85,7760.4,0.0,1.0
2022-01-03,2.75,2.8099,2.67,2.67,51397,41.25,42.1485,40.05,40.05,3426.46666666667,0.0,1.0
2022-01-04,2.7,2.88,2.65,2.8,70310,40.5,43.2,39.75,42.0,4687.33333333333,0.0,1.0
2022-01-05,2.77,3.15,2.7,2.7,591338,41.55,47.25,40.5,40.5,39422.5333333333,0.0,1.0
2022-01-06,2.64,2.79,2.61,2.79,148612,39.6,41.85,39.15,41.85,9907.46666666667,0.0,1.0
2022-01-07,2.67,2.7,2.6,2.69,43452,40.05,40.5,39.0,40.35,2896.8,0.0,1.0
2022-01-10,2.54,2.66,2.54,2.64,122332,38.1,39.9,38.1,39.6,8155.46666666667,0.0,1.0
2022-01-11,2.59,2.65,2.49,2.51,57306,38.85,39.75,37.35,37.65,3820.4,0.0,1.0
2022-01-12,2.565,2.63,2.5547,2.63,45825,38.475,39.45,38.3205,39.45,3055,0.0,1.0
2022-01-13,2.54,2.6,2.52,2.55,30459,38.1,39.0,37.8,38.25,2030.6,0.0,1.0
2022-01-14,2.53,2.6,2.51,2.54,66232,37.95,39.0,37.65,38.1,4415.46666666667,0.0,1.0
2022-01-18,2.51,2.54,2.42,2.5,75176,37.65,38.1,36.3,37.5,5011.73333333333,0.0,1.0
2022-01-19,2.48,2.54,2.4601,2.51,40417,37.2,38.1,36.9015,37.65,2694.46666666667,0.0,1.0
2022-01-20,2.5,2.54,2.45,2.51,36033,37.5,38.1,36.75,37.65,2402.2,0.0,1.0
2022-01-21,2.42,2.5,2.4,2.49,77593,36.3,37.5,36.0,37.35,5172.86666666667,0.0,1.0
2022-01-24,2.33,2.41,2.202,2.41,88006,34.95,36.15,33.03,36.15,5867.06666666667,0.0,1.0
2022-01-25,2.43,2.43,2.31,2.39,19230,36.45,36.45,34.65,35.85,1282,0.0,1.0
2022-01-26,2.42,2.49,2.34,2.43,64818,36.3,37.35,35.1,36.45,4321.2,0.0,1.0
2022-01-27,2.33,2.41,2.33,2.41,29984,34.95,36.15,34.95,36.15,1998.93333333333,0.0,1.0
2022-01-28,2.29,2.34,2.27,2.32,15492,34.35,35.1,34.05,34.8,1032.8,0.0,1.0
2022-01-31,2.42,2.46,2.3,2.3,59561,36.3,36.9,34.5,34.5,3970.73333333333,0.0,1.0
2022-02-01,2.55,2.57,2.459,2.46,39483,38.25,38.55,36.885,36.9,2632.2,0.0,1.0
2022-02-02,2.57,2.6228,2.55,2.5699,16660,38.55,39.342,38.25,38.5485,1110.66666666667,0.0,1.0
2022-02-03,2.5,2.5899,2.5,2.57,24083,37.5,38.8485,37.5,38.55,1605.53333333333,0.0,1.0
2022-02-04,2.57,2.6,2.4785,2.5,15383,38.55,39.0,37.1775,37.5,1025.53333333333,0.0,1.0
2022-02-07,2.63,2.69,2.51,2.51,41114,39.45,40.35,37.65,37.65,2740.93333333333,0.0,1.0
2022-02-08,2.64,2.67,2.6,2.64,15701,39.6,40.05,39.0,39.6,1046.73333333333,0.0,1.0
2022-02-09,2.67,2.72,2.6,2.72,36051,40.05,40.8,39.0,40.8,2403.4,0.0,1.0
2022-02-10,2.6,2.7,2.6,2.67,11847,39.0,40.5,39.0,40.05,789.8,0.0,1.0
2022-02-11,2.58,2.65,2.5502,2.59,19421,38.7,39.75,38.253,38.85,1294.73333333333,0.0,1.0
2022-02-14,2.55,2.63,2.55,2.55,21242,38.25,39.45,38.25,38.25,1416.13333333333,0.0,1.0
2022-02-15,2.6,2.7399,2.55,2.55,205817,39.0,41.0985,38.25,38.25,13721.1333333333,0.0,1.0
2022-02-16,2.52,2.6199,2.52,2.6,28919,37.8,39.2985,37.8,39.0,1927.93333333333,0.0,1.0
2022-02-17,2.47,2.5899,2.47,2.52,22055,37.05,38.8485,37.05,37.8,1470.33333333333,0.0,1.0
2022-02-18,2.4,2.5,2.3801,2.5,29538,36.0,37.5,35.7015,37.5,1969.2,0.0,1.0
2022-02-22,2.42,2.4914,2.4,2.44,31435,36.3,37.371,36.0,36.6,2095.66666666667,0.0,1.0
2022-02-23,2.41,2.49,2.4,2.4,15153,36.15,37.35,36.0,36.0,1010.2,0.0,1.0
2022-02-24,2.43,2.47,2.29,2.31,47258,36.45,37.05,34.35,34.65,3150.53333333333,0.0,1.0
2022-02-25,2.57,2.62,2.54,2.55,42725,38.55,39.3,38.1,38.25,2848.33333333333,0.0,1.0
2022-02-28,2.6,2.62,2.54,2.54,28172,39.0,39.3,38.1,38.1,1878.13333333333,0.0,1.0
2022-03-01,2.6,2.685,2.57,2.62,15757,39.0,40.275,38.55,39.3,1050.46666666667,0.0,1.0
2022-03-02,2.57,2.65,2.55,2.57,35741,38.55,39.75,38.25,38.55,2382.73333333333,0.0,1.0
2022-03-03,2.56,2.6,2.55,2.55,18598,38.4,39.0,38.25,38.25,1239.86666666667,0.0,1.0
2022-03-04,2.52,2.57,2.5,2.52,29100,37.8,38.55,37.5,37.8,1940,0.0,1.0
2022-03-07,2.54,2.58,2.5,2.5,21089,38.1,38.7,37.5,37.5,1405.93333333333,0.0,1.0
2022-03-08,2.59,2.65,2.55,2.55,18229,38.85,39.75,38.25,38.25,1215.26666666667,0.0,1.0
2022-03-09,2.67,2.68,2.6,2.65,15518,40.05,40.2,39.0,39.75,1034.53333333333,0.0,1.0
2022-03-10,2.73,2.7377,2.65,2.65,23178,40.95,41.0655,39.75,39.75,1545.2,0.0,1.0
2022-03-11,2.65,2.7631,2.59,2.74,61060,39.75,41.4465,38.85,41.1,4070.66666666667,0.0,1.0
2022-03-14,2.59,2.67,2.59,2.67,32493,38.85,40.05,38.85,40.05,2166.2,0.0,1.0
2022-03-15,2.58,2.65,2.55,2.59,34246,38.7,39.75,38.25,38.85,2283.06666666667,0.0,1.0
2022-03-16,2.64,2.68,2.57,2.59,16548,39.6,40.2,38.55,38.85,1103.2,0.0,1.0
2022-03-17,2.75,2.75,2.68,2.68,22391,41.25,41.25,40.2,40.2,1492.73333333333,0.0,1.0
2022-03-18,2.86,2.87,2.7,2.7,61122,42.9,43.05,40.5,40.5,4074.8,0.0,1.0
2022-03-21,2.9,2.9493,2.86,2.94,48091,43.5,44.2395,42.9,44.1,3206.06666666667,0.0,1.0
2022-03-22,2.85,2.95,2.8089,2.9,41744,42.75,44.25,42.1335,43.5,2782.93333333333,0.0,1.0
2022-03-23,2.89,2.93,2.8502,2.9,37315,43.35,43.95,42.753,43.5,2487.66666666667,0.0,1.0
2022-03-24,2.97,3.0,2.9001,2.95,131188,44.55,45.0,43.5015,44.25,8745.86666666667,0.0,1.0
2022-03-25,3.05,3.15,2.97,2.97,455345,45.75,47.25,44.55,44.55,30356.3333333333,0.0,1.0
2022-03-28,2.87,3.12,2.86,3.12,106759,43.05,46.8,42.9,46.8,7117.26666666667,0.0,1.0
2022-03-29,2.87,2.9268,2.85,2.8801,35681,43.05,43.902,42.75,43.2015,2378.73333333333,0.0,1.0
2022-03-30,2.89,2.95,2.85,2.85,22277,43.35,44.25,42.75,42.75,1485.13333333333,0.0,1.0
2022-03-31,2.89,2.93,2.88,2.9,12490,43.35,43.95,43.2,43.5,832.666666666667,0.0,1.0
2022-04-01,2.83,2.93,2.83,2.93,16670,42.45,43.95,42.45,43.95,1111.33333333333,0.0,1.0
2022-04-04,2.77,2.82,2.7501,2.78,27537,41.55,42.3,41.2515,41.7,1835.8,0.0,1.0
2022-04-05,2.79,2.81,2.7578,2.79,27407,41.85,42.15,41.367,41.85,1827.13333333333,0.0,1.0
2022-04-06,2.72,2.79,2.7,2.75,23151,40.8,41.85,40.5,41.25,1543.4,0.0,1.0
2022-04-07,2.71,2.75,2.7,2.75,52539,40.65,41.25,40.5,41.25,3502.6,0.0,1.0
2022-04-08,2.79,2.8,2.72,2.74,22449,41.85,42.0,40.8,41.1,1496.6,0.0,1.0
2022-04-11,2.77,2.81,2.7177,2.78,13881,41.55,42.15,40.7655,41.7,925.4,0.0,1.0
2022-04-12,2.78,2.92,2.7701,2.82,24016,41.7,43.8,41.5515,42.3,1601.06666666667,0.0,1.0
2022-04-13,2.75,2.85,2.71,2.76,54049,41.25,42.75,40.65,41.4,3603.26666666667,0.0,1.0
2022-04-14,2.7,2.81,2.6768,2.72,32313,40.5,42.15,40.152,40.8,2154.2,0.0,1.0
2022-04-18,2.52,2.73,2.51,2.73,21100,37.8,40.95,37.65,40.95,1406.66666666667,0.0,1.0
2022-04-19,2.65,2.66,2.55,2.57,39505,39.75,39.9,38.25,38.55,2633.66666666667,0.0,1.0
2022-04-20,2.6699,2.68,2.61,2.65,18617,40.0485,40.2,39.15,39.75,1241.13333333333,0.0,1.0
2022-04-21,2.548,2.6849,2.52,2.65,19923,38.22,40.2735,37.8,39.75,1328.2,0.0,1.0
2022-04-22,2.451,2.607,2.4411,2.5201,30278,36.765,39.105,36.6165,37.8015,2018.53333333333,0.0,1.0
2022-04-25,2.46,2.59,2.44,2.47,16071,36.9,38.85,36.6,37.05,1071.4,0.0,1.0
2022-04-26,2.52,2.5999,2.5,2.5,27242,37.8,38.9985,37.5,37.5,1816.13333333333,0.0,1.0
2022-04-27,2.45,2.6,2.41,2.53,53783,36.75,39.0,36.15,37.95,3585.53333333333,0.0,1.0
2022-04-28,2.39,2.51,2.38,2.47,55426,35.85,37.65,35.7,37.05,3695.06666666667,0.0,1.0
2022-04-29,2.27,2.52,2.18,2.38,80594,34.05,37.8,32.7,35.7,5372.93333333333,0.0,1.0
2022-05-02,2.28,2.36,2.21,2.26,20779,34.2,35.4,33.15,33.9,1385.26666666667,0.0,1.0
2022-05-03,2.33,2.42,2.2965,2.3,7665,34.95,36.3,34.4475,34.5,511,0.0,1.0
2022-05-04,2.34,2.3499,2.2774,2.3499,7273,35.1,35.2485,34.161,35.2485,484.866666666667,0.0,1.0
2022-05-05,2.23,2.3,2.2202,2.25,22061,33.45,34.5,33.303,33.75,1470.73333333333,0.0,1.0
2022-05-06,2.13,2.2585,2.07,2.22,41635,31.95,33.8775,31.05,33.3,2775.66666666667,0.0,1.0
2022-05-09,1.85,2.01,1.7,2.0,163092,27.75,30.15,25.5,30.0,10872.8,0.0,1.0
2022-05-10,1.79,1.84,1.69,1.81,76106,26.85,27.6,25.35,27.15,5073.73333333333,0.0,1.0
2022-05-11,1.67,1.8,1.6601,1.8,46227,25.05,27.0,24.9015,27.0,3081.8,0.0,1.0
2022-05-12,1.67,1.67,1.535,1.65,46292,25.05,25.05,23.025,24.75,3086.13333333333,0.0,1.0
2022-05-13,1.7499,1.76,1.62,1.62,50127,26.2485,26.4,24.3,24.3,3341.8,0.0,1.0
2022-05-16,1.73,1.8381,1.7,1.81,58803,25.95,27.5715,25.5,27.15,3920.2,0.0,1.0
2022-05-17,1.76,1.82,1.7406,1.76,14408,26.4,27.3,26.109,26.4,960.533333333333,0.0,1.0
2022-05-18,1.76,1.83,1.76,1.83,45089,26.4,27.45,26.4,27.45,3005.93333333333,0.0,1.0
2022-05-19,1.8,1.805,1.75,1.75,22569,27.0,27.075,26.25,26.25,1504.6,0.0,1.0
2022-05-20,1.82,1.86,1.81,1.8522,11713,27.3,27.9,27.15,27.783,780.866666666667,0.0,1.0
2022-05-23,1.86,1.87,1.8312,1.86,9050,27.9,28.05,27.468,27.9,603.333333333333,0.0,1.0
2022-05-24,1.7599,1.84,1.75,1.84,29079,26.3985,27.6,26.25,27.6,1938.6,0.0,1.0
2022-05-25,1.78,1.8,1.75,1.8,5782,26.7,27.0,26.25,27.0,385.466666666667,0.0,1.0
2022-05-26,1.81,1.85,1.771,1.771,34676,27.15,27.75,26.565,26.565,2311.73333333333,0.0,1.0
2022-05-27,1.84,1.8669,1.805,1.85,20377,27.6,28.0035,27.075,27.75,1358.46666666667,0.0,1.0
2022-05-31,1.9,1.91,1.83,1.83,24192,28.5,28.65,27.45,27.45,1612.8,0.0,1.0
2022-06-01,1.91,1.93,1.8966,1.9173,4940,28.65,28.95,28.449,28.7595,329.333333333333,0.0,1.0
2022-06-02,1.97,1.9799,1.92,1.93,11996,29.55,29.6985,28.8,28.95,799.733333333333,0.0,1.0
2022-06-03,1.9341,1.9787,1.9,1.96,18419,29.0115,29.6805,28.5,29.4,1227.93333333333,0.0,1.0
2022-06-06,1.91,1.9726,1.9,1.92,8160,28.65,29.589,28.5,28.8,544,0.0,1.0
2022-06-07,1.91,1.96,1.91,1.92,10679,28.65,29.4,28.65,28.8,711.933333333333,0.0,1.0
2022-06-08,1.93,1.98,1.9,1.9,15265,28.95,29.7,28.5,28.5,1017.66666666667,0.0,1.0
2022-06-09,1.92,1.94,1.91,1.93,6150,28.8,29.1,28.65,28.95,410,0.0,1.0
2022-06-10,1.76,1.92,1.76,1.88,46647,26.4,28.8,26.4,28.2,3109.8,0.0,1.0
2022-06-13,2.22,2.9499,1.8701,2.08,30792358,33.3,44.2485,28.0515,31.2,2052823.86666667,0.0,1.0
2022-06-14,2.18,2.26,1.9411,2.18,1961624,32.7,33.9,29.1165,32.7,130774.933333333,0.0,1.0
2022-06-15,1.88,2.1,1.86,2.1,517998,28.2,31.5,27.9,31.5,34533.2,0.0,1.0
2022-06-16,1.74,1.9,1.69,1.87,213696,26.1,28.5,25.35,28.05,14246.4,0.0,1.0
2022-06-17,1.8,1.82,1.7,1.7,128295,27.0,27.3,25.5,25.5,8553,0.0,1.0
2022-06-21,1.72,1.78,1.66,1.78,458979,25.8,26.7,24.9,26.7,30598.6,0.0,1.0
2022-06-22,1.74,1.75,1.67,1.67,212843,26.1,26.25,25.05,25.05,14189.5333333333,0.0,1.0
2022-06-23,1.75,1.795,1.6898,1.77,93016,26.25,26.925,25.347,26.55,6201.06666666667,0.0,1.0
2022-06-24,1.78,1.94,1.76,1.76,131986,26.7,29.1,26.4,26.4,8799.06666666667,0.0,1.0
2022-06-27,1.77,1.86,1.7358,1.84,357124,26.55,27.9,26.037,27.6,23808.2666666667,0.0,1.0
2022-06-28,1.74,1.78,1.73,1.77,52251,26.1,26.7,25.95,26.55,3483.4,0.0,1.0
2022-06-29,1.73,1.76,1.72,1.72,54208,25.95,26.4,25.8,25.8,3613.86666666667,0.0,1.0
2022-06-30,1.65,1.75,1.635,1.75,98450,24.75,26.25,24.525,26.25,6563.33333333333,0.0,1.0
2022-07-01,1.63,1.668,1.6101,1.62,39792,24.45,25.02,24.1515,24.3,2652.8,0.0,1.0
2022-07-05,1.63,1.6651,1.61,1.64,49944,24.45,24.9765,24.15,24.6,3329.6,0.0,1.0
2022-07-06,1.66,1.7099,1.62,1.62,30106,24.9,25.6485,24.3,24.3,2007.06666666667,0.0,1.0
2022-07-07,1.71,1.74,1.7,1.74,23908,25.65,26.1,25.5,26.1,1593.86666666667,0.0,1.0
2022-07-08,1.7,1.77,1.7,1.7,43698,25.5,26.55,25.5,25.5,2913.2,0.0,1.0
2022-07-11,1.68,1.75,1.66,1.66,45568,25.2,26.25,24.9,24.9,3037.86666666667,0.0,1.0
2022-07-12,1.71,1.75,1.67,1.68,15439,25.65,26.25,25.05,25.2,1029.26666666667,0.0,1.0
2022-07-13,1.69,1.71,1.67,1.68,22455,25.35,25.65,25.05,25.2,1497,0.0,1.0
2022-07-14,1.65,1.6817,1.65,1.66,16233,24.75,25.2255,24.75,24.9,1082.2,0.0,1.0
2022-07-15,1.698,1.7,1.66,1.6924,20865,25.47,25.5,24.9,25.386,1391,0.0,1.0
2022-07-18,1.73,1.7499,1.7,1.7,23126,25.95,26.2485,25.5,25.5,1541.73333333333,0.0,1.0
2022-07-19,1.72,1.74,1.7055,1.72,12206,25.8,26.1,25.5825,25.8,813.733333333333,0.0,1.0
2022-07-20,1.78,1.8,1.71,1.75,37747,26.7,27.0,25.65,26.25,2516.46666666667,0.0,1.0
2022-07-21,1.84,1.88,1.752,1.8,56226,27.6,28.2,26.28,27.0,3748.4,0.0,1.0
2022-07-22,1.75,1.87,1.75,1.87,24624,26.25,28.05,26.25,28.05,1641.6,0.0,1.0
2022-07-25,1.78,1.839,1.75,1.83,36191,26.7,27.585,26.25,27.45,2412.73333333333,0.0,1.0
2022-07-26,1.64,1.78,1.63,1.78,95507,24.6,26.7,24.45,26.7,6367.13333333333,0.0,1.0
2022-07-27,1.71,1.71,1.68,1.68,22586,25.65,25.65,25.2,25.2,1505.73333333333,0.0,1.0
2022-07-28,1.73,1.75,1.68,1.75,33521,25.95,26.25,25.2,26.25,2234.73333333333,0.0,1.0
2022-07-29,1.76,1.76,1.72,1.76,39207,26.4,26.4,25.8,26.4,2613.8,0.0,1.0
2022-08-01,1.75,1.8,1.72,1.78,19172,26.25,27.0,25.8,26.7,1278.13333333333,0.0,1.0
2022-08-02,1.83,1.84,1.72,1.72,21276,27.45,27.6,25.8,25.8,1418.4,0.0,1.0
2022-08-03,1.82,1.87,1.8,1.87,65234,27.3,28.05,27.0,28.05,4348.93333333333,0.0,1.0
2022-08-04,1.9,1.9,1.79,1.8,32349,28.5,28.5,26.85,27.0,2156.6,0.0,1.0
2022-08-05,2.01,2.08,1.94,1.95,123763,30.15,31.2,29.1,29.25,8250.86666666667,0.0,1.0
2022-08-08,2.035,2.08,2.02,2.04,20243,30.525,31.2,30.3,30.6,1349.53333333333,0.0,1.0
2022-08-09,1.94,2.08,1.93,2.08,20848,29.1,31.2,28.95,31.2,1389.86666666667,0.0,1.0
2022-08-10,2.05,2.05,1.94,1.955,42576,30.75,30.75,29.1,29.325,2838.4,0.0,1.0
2022-08-11,2.19,2.19,2.0,2.07,107642,32.85,32.85,30.0,31.05,7176.13333333333,0.0,1.0
2022-08-12,2.45,2.45,2.2,2.2,193740,36.75,36.75,33.0,33.0,12916,0.0,1.0
2022-08-15,2.49,2.49,2.35,2.48,112524,37.35,37.35,35.25,37.2,7501.6,0.0,1.0
2022-08-16,2.395,2.48,2.37,2.48,44808,35.925,37.2,35.55,37.2,2987.2,0.0,1.0
2022-08-17,2.4,2.505,2.32,2.32,89010,36.0,37.575,34.8,34.8,5934,0.0,1.0
2022-08-18,2.42,2.49,2.3801,2.46,114632,36.3,37.35,35.7015,36.9,7642.13333333333,0.0,1.0
2022-08-19,2.28,2.41,2.22,2.36,89323,34.2,36.15,33.3,35.4,5954.86666666666,0.0,1.0
2022-08-22,2.25,2.28,2.2,2.28,22720,33.75,34.2,33.0,34.2,1514.66666666667,0.0,1.0
2022-08-23,2.29,2.31,2.2,2.22,7851,34.35,34.65,33.0,33.3,523.4,0.0,1.0
2022-08-24,2.4,2.4,2.24,2.26,19534,36.0,36.0,33.6,33.9,1302.26666666667,0.0,1.0
2022-08-25,2.37,2.41,2.3601,2.37,13761,35.55,36.15,35.4015,35.55,917.4,0.0,1.0
2022-08-26,2.35,2.38,2.35,2.36,13513,35.25,35.7,35.25,35.4,900.866666666667,0.0,1.0
2022-08-29,2.35,2.3776,2.35,2.35,7475,35.25,35.664,35.25,35.25,498.333333333333,0.0,1.0
2022-08-30,2.39,2.4699,2.38,2.38,61187,35.85,37.0485,35.7,35.7,4079.13333333333,0.0,1.0
2022-08-31,2.35,2.4,2.31,2.39,45580,35.25,36.0,34.65,35.85,3038.66666666667,0.0,1.0
2022-09-01,2.28,2.35,2.2419,2.35,13446,34.2,35.25,33.6285,35.25,896.4,0.0,1.0
2022-09-02,2.33,2.33,2.1501,2.3,19716,34.95,34.95,32.2515,34.5,1314.4,0.0,1.0
2022-09-06,2.21,2.3,2.2,2.25,20466,33.15,34.5,33.0,33.75,1364.4,0.0,1.0
2022-09-07,2.185,2.2299,2.12,2.2,33738,32.775,33.4485,31.8,33.0,2249.2,0.0,1.0
2022-09-08,2.2399,2.27,2.14,2.18,12725,33.5985,34.05,32.1,32.7,848.333333333333,0.0,1.0
2022-09-09,2.21,2.32,2.1793,2.24,10109,33.15,34.8,32.6895,33.6,673.933333333333,0.0,1.0
2022-09-12,2.22,2.31,2.21,2.22,21465,33.3,34.65,33.15,33.3,1431,0.0,1.0
2022-09-13,2.19,2.29,2.1201,2.2,29583,32.85,34.35,31.8015,33.0,1972.2,0.0,1.0
2022-09-14,2.15,2.2015,2.1332,2.16,20186,32.25,33.0225,31.998,32.4,1345.73333333333,0.0,1.0
2022-09-15,2.16,2.21,2.12,2.12,8040,32.4,33.15,31.8,31.8,536,0.0,1.0
2022-09-16,2.2,2.2,2.09,2.11,41284,33.0,33.0,31.35,31.65,2752.26666666667,0.0,1.0
2022-09-19,2.06,2.1647,2.01,2.1228,29362,30.9,32.4705,30.15,31.842,1957.46666666667,0.0,1.0
2022-09-20,1.93,2.05,1.9235,2.05,30813,28.95,30.75,28.8525,30.75,2054.2,0.0,1.0
2022-09-21,1.92,1.98,1.87,1.87,14503,28.8,29.7,28.05,28.05,966.866666666667,0.0,1.0
2022-09-22,1.72,1.905,1.7,1.905,56539,25.8,28.575,25.5,28.575,3769.26666666667,0.0,1.0
2022-09-23,1.62,1.7295,1.6012,1.7,21820,24.3,25.9425,24.018,25.5,1454.66666666667,0.0,1.0
2022-09-26,1.49,1.7,1.46,1.58,53168,22.35,25.5,21.9,23.7,3544.53333333333,0.0,1.0
2022-09-27,1.43,1.55,1.42,1.5,84425,21.45,23.25,21.3,22.5,5628.33333333333,0.0,1.0
2022-09-28,1.53,1.589,1.41,1.45,52107,22.95,23.835,21.15,21.75,3473.8,0.0,1.0
2022-09-29,1.56,1.5899,1.48,1.48,19232,23.4,23.8485,22.2,22.2,1282.13333333333,0.0,1.0
2022-09-30,1.56,1.5799,1.5,1.5,9837,23.4,23.6985,22.5,22.5,655.8,0.0,1.0
2022-10-03,1.58,1.5907,1.53,1.55,6392,23.7,23.8605,22.95,23.25,426.133333333333,0.0,1.0
2022-10-04,1.7,1.72,1.58,1.58,14857,25.5,25.8,23.7,23.7,990.466666666667,0.0,1.0
2022-10-05,1.63,1.69,1.6,1.69,55032,24.45,25.35,24.0,25.35,3668.8,0.0,1.0
2022-10-06,1.64,1.71,1.64,1.66,4814,24.6,25.65,24.6,24.9,320.933333333333,0.0,1.0
2022-10-07,1.59,1.66,1.59,1.656,14980,23.85,24.9,23.85,24.84,998.666666666667,0.0,1.0
2022-10-10,1.56,1.63,1.56,1.63,12184,23.4,24.45,23.4,24.45,812.266666666667,0.0,1.0
2022-10-11,1.5,1.63,1.5,1.56,63047,22.5,24.45,22.5,23.4,4203.13333333333,0.0,1.0
2022-10-12,1.46,1.53,1.45,1.49,22842,21.9,22.95,21.75,22.35,1522.8,0.0,1.0
2022-10-13,1.42,1.59,1.4,1.59,40089,21.3,23.85,21.0,23.85,2672.6,0.0,1.0
2022-10-14,1.42,1.4662,1.41,1.4462,11700,21.3,21.993,21.15,21.693,780,0.0,1.0
2022-10-17,1.48,1.51,1.41,1.41,10279,22.2,22.65,21.15,21.15,685.266666666667,0.0,1.0
2022-10-18,1.43,1.48,1.43,1.48,42528,21.45,22.2,21.45,22.2,2835.2,0.0,1.0
2022-10-19,1.39,1.44,1.39,1.42,22419,20.85,21.6,20.85,21.3,1494.6,0.0,1.0
2022-10-20,1.37,1.4254,1.33,1.36,31579,20.55,21.381,19.95,20.4,2105.26666666667,0.0,1.0
2022-10-21,1.38,1.4,1.36,1.4,33913,20.7,21.0,20.4,21.0,2260.86666666667,0.0,1.0
2022-10-24,1.29,1.352,1.27,1.34,50656,19.35,20.28,19.05,20.1,3377.06666666667,0.0,1.0
2022-10-25,1.32,1.3599,1.26,1.26,50834,19.8,20.3985,18.9,18.9,3388.93333333333,0.0,1.0
2022-10-26,1.37,1.38,1.3299,1.34,42164,20.55,20.7,19.9485,20.1,2810.93333333333,0.0,1.0
2022-10-27,1.44,1.45,1.3765,1.3822,14651,21.6,21.75,20.6475,20.733,976.733333333333,0.0,1.0
2022-10-28,1.46,1.48,1.45,1.47,12973,21.9,22.2,21.75,22.05,864.866666666667,0.0,1.0
2022-10-31,1.65,1.68,1.48,1.48,43518,24.75,25.2,22.2,22.2,2901.2,0.0,1.0
2022-11-01,1.66,1.66,1.629,1.66,17083,24.9,24.9,24.435,24.9,1138.86666666667,0.0,1.0
2022-11-02,1.6299,1.66,1.58,1.66,59182,24.4485,24.9,23.7,24.9,3945.46666666667,0.0,1.0
2022-11-03,1.62,1.66,1.58,1.65,27755,24.3,24.9,23.7,24.75,1850.33333333333,0.0,1.0
2022-11-04,1.47,1.49,1.4301,1.46,23234,22.05,22.35,21.4515,21.9,1548.93333333333,0.0,1.0
2022-11-07,1.47,1.51,1.44,1.46,41806,22.05,22.65,21.6,21.9,2787.06666666667,0.0,1.0
2022-11-08,1.52,1.52,1.4605,1.4605,12630,22.8,22.8,21.9075,21.9075,842,0.0,1.0
2022-11-09,1.4,1.4999,1.4,1.46,29622,21.0,22.4985,21.0,21.9,1974.8,0.0,1.0
2022-11-10,1.43,1.5,1.41,1.5,10118,21.45,22.5,21.15,22.5,674.533333333333,0.0,1.0
2022-11-11,1.39,1.46,1.3801,1.45,35412,20.85,21.9,20.7015,21.75,2360.8,0.0,1.0
2022-11-14,1.39,1.4269,1.38,1.41,45687,20.85,21.4035,20.7,21.15,3045.8,0.0,1.0
2022-11-15,1.3,1.41,1.3,1.36,33223,19.5,21.15,19.5,20.4,2214.86666666667,0.0,1.0
2022-11-16,1.29,1.35,1.28,1.33,38771,19.35,20.25,19.2,19.95,2584.73333333333,0.0,1.0
2022-11-17,1.3035,1.31,1.2824,1.2824,11755,19.5525,19.65,19.236,19.236,783.666666666667,0.0,1.0
2022-11-18,1.3,1.35,1.3,1.35,28717,19.5,20.25,19.5,20.25,1914.46666666667,0.0,1.0
2022-11-21,1.32,1.4,1.31,1.35,42577,19.8,21.0,19.65,20.25,2838.46666666667,0.0,1.0
2022-11-22,1.23,1.34,1.22,1.34,73859,18.45,20.1,18.3,20.1,4923.93333333333,0.0,1.0
2022-11-23,1.18,1.25,1.18,1.23,62135,17.7,18.75,17.7,18.45,4142.33333333333,0.0,1.0
2022-11-25,1.16,1.25,1.14,1.17,41574,17.4,18.75,17.1,17.55,2771.6,0.0,1.0
2022-11-28,1.11,1.2,1.1,1.13,59102,16.65,18.0,16.5,16.95,3940.13333333333,0.0,1.0
2022-11-29,1.08,1.15,1.08,1.15,69853,16.2,17.25,16.2,17.25,4656.86666666667,0.0,1.0
2022-11-30,1.04,1.1,1.03,1.07,69918,15.6,16.5,15.45,16.05,4661.2,0.0,1.0
2022-12-01,1.22,1.22,1.05,1.06,118162,18.3,18.3,15.75,15.9,7877.46666666667,0.0,1.0
2022-12-02,1.22,1.24,1.16,1.24,39390,18.3,18.6,17.4,18.6,2626,0.0,1.0
2022-12-05,1.29,1.32,1.16,1.2,149781,19.35,19.8,17.4,18.0,9985.4,0.0,1.0
2022-12-06,1.33,1.37,1.26,1.32,56500,19.95,20.55,18.9,19.8,3766.66666666667,0.0,1.0
2022-12-07,1.2726,1.37,1.27,1.37,43616,19.089,20.55,19.05,20.55,2907.73333333333,0.0,1.0
2022-12-08,1.47,1.49,1.3,1.32,211709,22.05,22.35,19.5,19.8,14113.9333333333,0.0,1.0
2022-12-09,1.48,1.6399,1.44,1.49,247120,22.2,24.5985,21.6,22.35,16474.6666666667,0.0,1.0
2022-12-12,1.44,1.5001,1.4221,1.45,56816,21.6,22.5015,21.3315,21.75,3787.73333333333,0.0,1.0
2022-12-13,1.45,1.53,1.42,1.47,47828,21.75,22.95,21.3,22.05,3188.53333333333,0.0,1.0
2022-12-14,1.42,1.47,1.4,1.47,35643,21.3,22.05,21.0,22.05,2376.2,0.0,1.0
2022-12-15,1.39,1.44,1.38,1.38,19702,20.85,21.6,20.7,20.7,1313.46666666667,0.0,1.0
2022-12-16,1.44,1.45,1.35,1.45,41356,21.6,21.75,20.25,21.75,2757.06666666667,0.0,1.0
2022-12-19,1.33,1.45,1.32,1.45,53625,19.95,21.75,19.8,21.75,3575,0.0,1.0
2022-12-20,1.27,1.3702,1.25,1.37,35903,19.05,20.553,18.75,20.55,2393.53333333333,0.0,1.0
2022-12-21,1.21,1.2559,1.21,1.25,22936,18.15,18.8385,18.15,18.75,1529.06666666667,0.0,1.0
2022-12-22,1.18,1.47,1.18,1.2,53978,17.7,22.05,17.7,18.0,3598.53333333333,0.0,1.0
2022-12-23,1.24,1.27,1.1562,1.16,44929,18.6,19.05,17.343,17.4,2995.26666666667,0.0,1.0
2022-12-27,1.17,1.27,1.17,1.22,23324,17.55,19.05,17.55,18.3,1554.93333333333,0.0,1.0
2022-12-28,1.1602,1.19,1.15,1.15,17612,17.403,17.85,17.25,17.25,1174.13333333333,0.0,1.0
2022-12-29,1.2156,1.23,1.1514,1.19,15199,18.234,18.45,17.271,17.85,1013.26666666667,0.0,1.0
2022-12-30,1.19,1.2473,1.17,1.2,49351,17.85,18.7095,17.55,18.0,3290.06666666667,0.0,1.0
2023-01-03,1.32,1.33,1.22,1.24,14332,19.8,19.95,18.3,18.6,955.466666666667,0.0,1.0
2023-01-04,1.365,1.39,1.3081,1.36,21833,20.475,20.85,19.6215,20.4,1455.53333333333,0.0,1.0
2023-01-05,1.36,1.39,1.3401,1.36,4027,20.4,20.85,20.1015,20.4,268.466666666667,0.0,1.0
2023-01-06,1.35,1.3891,1.3,1.3761,12895,20.25,20.8365,19.5,20.6415,859.666666666667,0.0,1.0
2023-01-09,1.3501,1.4158,1.3501,1.37,26279,20.2515,21.237,20.2515,20.55,1751.93333333333,0.0,1.0
2023-01-10,1.6049,1.65,1.34,1.34,389887,24.0735,24.75,20.1,20.1,25992.4666666667,0.0,1.0
2023-01-11,1.73,1.75,1.602,1.66,101095,25.95,26.25,24.03,24.9,6739.66666666667,0.0,1.0
2023-01-12,1.78,1.87,1.69,1.71,87509,26.7,28.05,25.35,25.65,5833.93333333333,0.0,1.0
2023-01-13,1.77,1.79,1.7,1.79,89372,26.55,26.85,25.5,26.85,5958.13333333333,0.0,1.0
2023-01-17,1.74,1.79,1.715,1.78,27183,26.1,26.85,25.725,26.7,1812.2,0.0,1.0
2023-01-18,1.64,1.7387,1.63,1.7387,30213,24.6,26.0805,24.45,26.0805,2014.2,0.0,1.0
2023-01-19,1.7,1.7,1.65,1.66,9638,25.5,25.5,24.75,24.9,642.533333333333,0.0,1.0
2023-01-20,1.71,1.72,1.7,1.7,17353,25.65,25.8,25.5,25.5,1156.86666666667,0.0,1.0
2023-01-23,1.78,1.79,1.7,1.7,41929,26.7,26.85,25.5,25.5,2795.26666666667,0.0,1.0
2023-01-24,1.8798,1.8798,1.75,1.75,58936,28.197,28.197,26.25,26.25,3929.06666666667,0.0,1.0
2023-01-25,1.84,1.8457,1.8,1.84,13750,27.6,27.6855,27.0,27.6,916.666666666667,0.0,1.0
2023-01-26,1.74,1.88,1.71,1.88,28870,26.1,28.2,25.65,28.2,1924.66666666667,0.0,1.0
2023-01-27,1.76,1.7978,1.73,1.74,17441,26.4,26.967,25.95,26.1,1162.73333333333,0.0,1.0
2023-01-30,1.74,1.7723,1.68,1.71,21483,26.1,26.5845,25.2,25.65,1432.2,0.0,1.0
2023-01-31,1.69,1.74,1.67,1.7,30976,25.35,26.1,25.05,25.5,2065.06666666667,0.0,1.0
2023-02-01,1.71,1.78,1.69,1.7,36701,25.65,26.7,25.35,25.5,2446.73333333333,0.0,1.0
2023-02-02,1.7,1.72,1.7,1.71,29894,25.5,25.8,25.5,25.65,1992.93333333333,0.0,1.0
2023-02-03,1.7,1.77,1.7,1.7,30066,25.5,26.55,25.5,25.5,2004.4,0.0,1.0
2023-02-06,1.79,1.8,1.701,1.75,37591,26.85,27.0,25.515,26.25,2506.06666666667,0.0,1.0
2023-02-07,1.7401,1.82,1.7401,1.8,37450,26.1015,27.3,26.1015,27.0,2496.66666666667,0.0,1.0
2023-02-08,1.726,1.79,1.71,1.79,12159,25.89,26.85,25.65,26.85,810.6,0.0,1.0
2023-02-09,1.68,1.731,1.65,1.731,30948,25.2,25.965,24.75,25.965,2063.2,0.0,1.0
2023-02-10,1.65,1.678,1.65,1.65,8436,24.75,25.17,24.75,24.75,562.4,0.0,1.0
2023-02-13,1.67,1.68,1.64,1.65,33765,25.05,25.2,24.6,24.75,2251,0.0,1.0
2023-02-14,1.645,1.6573,1.64,1.64,16067,24.675,24.8595,24.6,24.6,1071.13333333333,0.0,1.0
2023-02-15,1.718,1.7199,1.6301,1.64,33899,25.77,25.7985,24.4515,24.6,2259.93333333333,0.0,1.0
2023-02-16,1.67,1.72,1.6452,1.6452,16683,25.05,25.8,24.678,24.678,1112.2,0.0,1.0
2023-02-17,1.6754,1.69,1.67,1.67,12368,25.131,25.35,25.05,25.05,824.533333333333,0.0,1.0
2023-02-21,1.64,1.68,1.62,1.68,12547,24.6,25.2,24.3,25.2,836.466666666667,0.0,1.0
2023-02-22,1.62,1.6522,1.615,1.64,21848,24.3,24.783,24.225,24.6,1456.53333333333,0.0,1.0
2023-02-23,1.57,1.62,1.57,1.6,16641,23.55,24.3,23.55,24.0,1109.4,0.0,1.0
2023-02-24,1.5,1.59,1.5,1.57,20457,22.5,23.85,22.5,23.55,1363.8,0.0,1.0
2023-02-27,1.46,1.54,1.46,1.53,49190,21.9,23.1,21.9,22.95,3279.33333333333,0.0,1.0
2023-02-28,1.43,1.4724,1.43,1.45,20136,21.45,22.086,21.45,21.75,1342.4,0.0,1.0
2023-03-01,1.43,1.43,1.4101,1.4279,3695,21.45,21.45,21.1515,21.4185,246.333333333333,0.0,1.0
2023-03-02,1.46,1.49,1.45,1.4899,9468,21.9,22.35,21.75,22.3485,631.2,0.0,1.0
2023-03-03,1.49,1.57,1.43,1.57,39842,22.35,23.55,21.45,23.55,2656.13333333333,0.0,1.0
2023-03-06,1.475,1.55,1.47,1.48,11631,22.125,23.25,22.05,22.2,775.4,0.0,1.0
2023-03-07,1.444,1.4774,1.44,1.45,7922,21.66,22.161,21.6,21.75,528.133333333333,0.0,1.0
2023-03-08,1.46,1.5016,1.4301,1.5,12059,21.9,22.524,21.4515,22.5,803.933333333333,0.0,1.0
2023-03-09,1.45,1.56,1.44,1.44,20639,21.75,23.4,21.6,21.6,1375.93333333333,0.0,1.0
2023-03-10,1.41,1.46,1.41,1.42,8404,21.15,21.9,21.15,21.3,560.266666666667,0.0,1.0
2023-03-13,1.42,1.46,1.4,1.44,31866,21.3,21.9,21.0,21.6,2124.4,0.0,1.0
2023-03-14,1.4,1.46,1.4,1.42,12928,21.0,21.9,21.0,21.3,861.866666666667,0.0,1.0
2023-03-15,1.42,1.4203,1.4,1.4,12821,21.3,21.3045,21.0,21.0,854.733333333333,0.0,1.0
2023-03-16,1.4,1.423,1.378,1.42,38825,21.0,21.345,20.67,21.3,2588.33333333333,0.0,1.0
2023-03-17,1.35,1.46,1.34,1.4,62221,20.25,21.9,20.1,21.0,4148.06666666667,0.0,1.0
2023-03-20,1.38,1.39,1.34,1.35,33064,20.7,20.85,20.1,20.25,2204.26666666667,0.0,1.0
2023-03-21,1.45,1.45,1.41,1.41,20157,21.75,21.75,21.15,21.15,1343.8,0.0,1.0
2023-03-22,1.43,1.485,1.43,1.45,27772,21.45,22.275,21.45,21.75,1851.46666666667,0.0,1.0
2023-03-23,1.47,1.49,1.45,1.45,15568,22.05,22.35,21.75,21.75,1037.86666666667,0.0,1.0
2023-03-24,1.52,1.58,1.36,1.43,31541,22.8,23.7,20.4,21.45,2102.73333333333,0.0,1.0
2023-03-27,1.54,1.56,1.5,1.5,9618,23.1,23.4,22.5,22.5,641.2,0.0,1.0
2023-03-28,1.48,1.54,1.46,1.49,27007,22.2,23.1,21.9,22.35,1800.46666666667,0.0,1.0
2023-03-29,1.47,1.52,1.46,1.52,10743,22.05,22.8,21.9,22.8,716.2,0.0,1.0
2023-03-30,1.54,1.58,1.5,1.5,18621,23.1,23.7,22.5,22.5,1241.4,0.0,1.0
2023-03-31,1.65,1.66,1.5957,1.62,56062,24.75,24.9,23.9355,24.3,3737.46666666667,0.0,1.0
2023-04-03,1.59,1.66,1.57,1.66,27440,23.85,24.9,23.55,24.9,1829.33333333333,0.0,1.0
2023-04-04,1.57,1.617,1.57,1.59,15549,23.55,24.255,23.55,23.85,1036.6,0.0,1.0
2023-04-05,1.5001,1.64,1.5001,1.55,19945,22.5015,24.6,22.5015,23.25,1329.66666666667,0.0,1.0
2023-04-06,1.55,1.6,1.53,1.53,43557,23.25,24.0,22.95,22.95,2903.8,0.0,1.0
2023-04-10,1.615,1.619,1.54,1.58,6116,24.225,24.285,23.1,23.7,407.733333333333,0.0,1.0
2023-04-11,1.61,1.65,1.61,1.64,19451,24.15,24.75,24.15,24.6,1296.73333333333,0.0,1.0
2023-04-12,1.5762,1.65,1.57,1.65,22891,23.643,24.75,23.55,24.75,1526.06666666667,0.0,1.0
2023-04-13,1.61,1.62,1.5825,1.6038,8581,24.15,24.3,23.7375,24.057,572.066666666667,0.0,1.0
2023-04-14,1.57,1.64,1.57,1.62,19249,23.55,24.6,23.55,24.3,1283.26666666667,0.0,1.0
2023-04-17,1.55,1.62,1.5,1.62,32057,23.25,24.3,22.5,24.3,2137.13333333333,0.0,1.0
2023-04-18,1.6,1.6118,1.5,1.5,28754,24.0,24.177,22.5,22.5,1916.93333333333,0.0,1.0
2023-04-19,1.7,1.7,1.63,1.65,47257,25.5,25.5,24.45,24.75,3150.46666666667,0.0,1.0
2023-04-20,1.71,1.73,1.7,1.7,28500,25.65,25.95,25.5,25.5,1900,0.0,1.0
2023-04-21,1.66,1.72,1.66,1.72,15859,24.9,25.8,24.9,25.8,1057.26666666667,0.0,1.0
2023-04-24,1.58,1.7199,1.565,1.68,24266,23.7,25.7985,23.475,25.2,1617.73333333333,0.0,1.0
2023-04-25,1.5599,1.64,1.5599,1.62,15025,23.3985,24.6,23.3985,24.3,1001.66666666667,0.0,1.0
2023-04-26,1.4,1.6042,1.37,1.56,41501,21.0,24.063,20.55,23.4,2766.73333333333,0.0,1.0
2023-04-27,1.4399,1.5,1.4,1.4,28058,21.5985,22.5,21.0,21.0,1870.53333333333,0.0,1.0
2023-04-28,1.49,1.52,1.4,1.4,35504,22.35,22.8,21.0,21.0,2366.93333333333,0.0,1.0
2023-05-01,1.43,1.49,1.415,1.47,8815,21.45,22.35,21.225,22.05,587.666666666667,0.0,1.0
2023-05-02,1.45,1.52,1.4,1.4,19843,21.75,22.8,21.0,21.0,1322.86666666667,0.0,1.0
2023-05-03,1.49,1.55,1.47,1.47,15245,22.35,23.25,22.05,22.05,1016.33333333333,0.0,1.0
2023-05-04,1.5441,1.6,1.49,1.49,25875,23.1615,24.0,22.35,22.35,1725,0.0,1.0
2023-05-05,1.6,1.66,1.51,1.57,29081,24.0,24.9,22.65,23.55,1938.73333333333,0.0,1.0
2023-05-08,1.57,1.63,1.56,1.56,11576,23.55,24.45,23.4,23.4,771.733333333333,0.0,1.0
2023-05-09,1.6,1.61,1.5665,1.58,11363,24.0,24.15,23.4975,23.7,757.533333333333,0.0,1.0
2023-05-10,1.64,1.65,1.59,1.59,14243,24.6,24.75,23.85,23.85,949.533333333333,0.0,1.0
2023-05-11,1.6,1.66,1.5354,1.66,9803,24.0,24.9,23.031,24.9,653.533333333333,0.0,1.0
2023-05-12,1.56,1.59,1.53,1.5857,12196,23.4,23.85,22.95,23.7855,813.066666666667,0.0,1.0
2023-05-15,1.64,1.64,1.53,1.53,18129,24.6,24.6,22.95,22.95,1208.6,0.0,1.0
2023-05-16,1.58,1.65,1.5591,1.59,4278,23.7,24.75,23.3865,23.85,285.2,0.0,1.0
2023-05-17,1.62,1.62,1.52,1.58,17974,24.3,24.3,22.8,23.7,1198.26666666667,0.0,1.0
2023-05-18,1.61,1.622,1.57,1.6196,7964,24.15,24.33,23.55,24.294,530.933333333333,0.0,1.0
2023-05-19,1.56,1.5999,1.55,1.59,7315,23.4,23.9985,23.25,23.85,487.666666666667,0.0,1.0
2023-05-22,1.47,1.57,1.47,1.56,38950,22.05,23.55,22.05,23.4,2596.66666666667,0.0,1.0
2023-05-23,1.475,1.54,1.45,1.48,52097,22.125,23.1,21.75,22.2,3473.13333333333,0.0,1.0
2023-05-24,1.46,1.52,1.4,1.45,48412,21.9,22.8,21.0,21.75,3227.46666666667,0.0,1.0
2023-05-25,1.41,1.445,1.3792,1.42,21166,21.15,21.675,20.688,21.3,1411.06666666667,0.0,1.0
2023-05-26,1.4,1.4696,1.4,1.42,19952,21.0,22.044,21.0,21.3,1330.13333333333,0.0,1.0
2023-05-30,1.32,1.459,1.32,1.36,56803,19.8,21.885,19.8,20.4,3786.86666666667,0.0,1.0
2023-05-31,1.35,1.44,1.2896,1.32,36400,20.25,21.6,19.344,19.8,2426.66666666667,0.0,1.0
2023-06-01,1.4,1.4378,1.32,1.34,27344,21.0,21.567,19.8,20.1,1822.93333333333,0.0,1.0
2023-06-02,1.4,1.4412,1.37,1.4,7104,21.0,21.618,20.55,21.0,473.6,0.0,1.0
2023-06-05,1.39,1.47,1.35,1.47,25789,20.85,22.05,20.25,22.05,1719.26666666667,0.0,1.0
2023-06-06,1.38,1.44,1.35,1.37,37471,20.7,21.6,20.25,20.55,2498.06666666667,0.0,1.0
2023-06-07,1.41,1.46,1.38,1.39,18417,21.15,21.9,20.7,20.85,1227.8,0.0,1.0
2023-06-08,1.37,1.45,1.36,1.42,16704,20.55,21.75,20.4,21.3,1113.6,0.0,1.0
2023-06-09,1.36,1.42,1.36,1.42,34923,20.4,21.3,20.4,21.3,2328.2,0.0,1.0
2023-06-12,1.38,1.41,1.35,1.39,7927,20.7,21.15,20.25,20.85,528.466666666667,0.0,1.0
2023-06-13,1.37,1.41,1.35,1.41,24446,20.55,21.15,20.25,21.15,1629.73333333333,0.0,1.0
2023-06-14,1.34,1.41,1.33,1.39,16598,20.1,21.15,19.95,20.85,1106.53333333333,0.0,1.0
2023-06-15,1.36,1.41,1.34,1.38,13602,20.4,21.15,20.1,20.7,906.8,0.0,1.0
2023-06-16,1.21,1.448,1.21,1.4,58209,18.15,21.72,18.15,21.0,3880.6,0.0,1.0
2023-06-20,1.2,1.3,1.2,1.22,39675,18.0,19.5,18.0,18.3,2645,0.0,1.0
2023-06-21,1.2,1.23,1.16,1.23,30355,18.0,18.45,17.4,18.45,2023.66666666667,0.0,1.0
2023-06-22,1.41,1.41,1.245,1.25,87692,21.15,21.15,18.675,18.75,5846.13333333333,0.0,1.0
2023-06-23,1.34,1.4683,1.2604,1.42,66085,20.1,22.0245,18.906,21.3,4405.66666666667,0.0,1.0
2023-06-26,1.355,1.3699,1.3,1.3,39185,20.325,20.5485,19.5,19.5,2612.33333333333,0.0,1.0
2023-06-27,1.35,1.3947,1.34,1.35,31399,20.25,20.9205,20.1,20.25,2093.26666666667,0.0,1.0
2023-06-28,1.37,1.4,1.32,1.35,24179,20.55,21.0,19.8,20.25,1611.93333333333,0.0,1.0
2023-06-29,1.4,1.41,1.33,1.35,12579,21.0,21.15,19.95,20.25,838.6,0.0,1.0
2023-06-30,1.43,1.43,1.36,1.4,18182,21.45,21.45,20.4,21.0,1212.13333333333,0.0,1.0
2023-07-03,1.3899,1.4316,1.33,1.4,33698,20.8485,21.474,19.95,21.0,2246.53333333333,0.0,1.0
2023-07-05,1.36,1.4,1.31,1.39,27036,20.4,21.0,19.65,20.85,1802.4,0.0,1.0
2023-07-06,1.315,1.3593,1.26,1.3587,42856,19.725,20.3895,18.9,20.3805,2857.06666666667,0.0,1.0
2023-07-07,1.35,1.37,1.3,1.33,22761,20.25,20.55,19.5,19.95,1517.4,0.0,1.0
2023-07-10,1.37,1.3999,1.33,1.38,14127,20.55,20.9985,19.95,20.7,941.8,0.0,1.0
2023-07-11,1.35,1.41,1.33,1.41,14776,20.25,21.15,19.95,21.15,985.066666666667,0.0,1.0
2023-07-12,1.3,1.38,1.3,1.38,29160,19.5,20.7,19.5,20.7,1944,0.0,1.0
2023-07-13,1.28,1.3408,1.28,1.31,57684,19.2,20.112,19.2,19.65,3845.6,0.0,1.0
2023-07-14,1.21,1.28,1.19,1.28,61918,18.15,19.2,17.85,19.2,4127.86666666667,0.0,1.0
2023-07-17,1.16,1.2699,1.16,1.22,69882,17.4,19.0485,17.4,18.3,4658.8,0.0,1.0
2023-07-18,1.38,1.39,1.21,1.21,78720,20.7,20.85,18.15,18.15,5248,0.0,1.0
2023-07-19,1.36,1.43,1.34,1.38,22154,20.4,21.45,20.1,20.7,1476.93333333333,0.0,1.0
2023-07-20,1.32,1.3775,1.31,1.32,20276,19.8,20.6625,19.65,19.8,1351.73333333333,0.0,1.0
2023-07-21,1.32,1.36,1.28,1.34,27717,19.8,20.4,19.2,20.1,1847.8,0.0,1.0
2023-07-24,1.27,1.3744,1.27,1.3,16576,19.05,20.616,19.05,19.5,1105.06666666667,0.0,1.0
2023-07-25,1.27,1.3538,1.27,1.3,22531,19.05,20.307,19.05,19.5,1502.06666666667,0.0,1.0
2023-07-26,1.25,1.27,1.2,1.27,52505,18.75,19.05,18.0,19.05,3500.33333333333,0.0,1.0
2023-07-27,1.19,1.2498,1.16,1.21,113896,17.85,18.747,17.4,18.15,7593.06666666666,0.0,1.0
2023-07-28,1.18,1.24,1.15,1.19,118834,17.7,18.6,17.25,17.85,7922.26666666667,0.0,1.0
2023-07-31,1.16,1.2,1.15,1.19,50453,17.4,18.0,17.25,17.85,3363.53333333333,0.0,1.0
2023-08-01,1.11,1.2,1.1,1.17,92817,16.65,18.0,16.5,17.55,6187.8,0.0,1.0
2023-08-02,1.18,1.24,1.085,1.1,81600,17.7,18.6,16.275,16.5,5440,0.0,1.0
2023-08-03,1.12,1.21,1.11,1.17,43416,16.8,18.15,16.65,17.55,2894.4,0.0,1.0
2023-08-04,1.15,1.18,1.15,1.15,17536,17.25,17.7,17.25,17.25,1169.06666666667,0.0,1.0
2023-08-07,1.12,1.19,1.0997,1.16,61141,16.8,17.85,16.4955,17.4,4076.06666666667,0.0,1.0
2023-08-08,1.13,1.17,1.08,1.105,21118,16.95,17.55,16.2,16.575,1407.86666666667,0.0,1.0
2023-08-09,1.19,1.1976,1.11,1.11,32314,17.85,17.964,16.65,16.65,2154.26666666667,0.0,1.0
2023-08-10,1.17,1.25,1.12,1.25,123828,17.55,18.75,16.8,18.75,8255.2,0.0,1.0
2023-08-11,1.1101,1.2,1.1101,1.2,36783,16.6515,18.0,16.6515,18.0,2452.2,0.0,1.0
2023-08-14,1.13,1.18,1.095,1.11,86000,16.95,17.7,16.425,16.65,5733.33333333333,0.0,1.0
2023-08-15,1.09,1.15,1.05,1.15,54335,16.35,17.25,15.75,17.25,3622.33333333333,0.0,1.0
2023-08-16,1.06,1.11,1.05,1.11,31626,15.9,16.65,15.75,16.65,2108.4,0.0,1.0
2023-08-17,0.99,1.0899,0.9625,1.07,147773,14.85,16.3485,14.4375,16.05,9851.53333333333,0.0,1.0
2023-08-18,0.9344,1.02,0.9273,0.9968,59791,14.016,15.3,13.9095,14.952,3986.06666666667,0.0,1.0
2023-08-21,0.9275,0.9817,0.927101,0.9345,28760,13.9125,14.7255,13.906515,14.0175,1917.33333333333,0.0,1.0
2023-08-22,0.9402,0.97,0.94,0.97,28846,14.103,14.55,14.1,14.55,1923.06666666667,0.0,1.0
2023-08-23,0.9411,0.98,0.931,0.96,35314,14.1165,14.7,13.965,14.4,2354.26666666667,0.0,1.0
2023-08-24,0.96,0.975,0.95,0.965,20975,14.4,14.625,14.25,14.475,1398.33333333333,0.0,1.0
2023-08-25,0.944,0.99,0.94,0.99,21724,14.16,14.85,14.1,14.85,1448.26666666667,0.0,1.0
2023-08-28,0.9871,1.0,0.94,0.9433,66615,14.8065,15.0,14.1,14.1495,4441,0.0,1.0
2023-08-29,0.9468,0.988,0.946701,0.97,25711,14.202,14.82,14.200515,14.55,1714.06666666667,0.0,1.0
2023-08-30,0.9381,0.979,0.9381,0.95,21316,14.0715,14.685,14.0715,14.25,1421.06666666667,0.0,1.0
2023-08-31,0.9003,0.977289,0.9,0.94,68082,13.5045,14.659335,13.5,14.1,4538.8,0.0,1.0
2023-09-01,0.9,0.9098,0.9,0.900223,57836,13.5,13.647,13.5,13.503345,3855.73333333333,0.0,1.0
2023-09-05,0.901,0.9479,0.9002,0.91,21262,13.515,14.2185,13.503,13.65,1417.46666666667,0.0,1.0
2023-09-06,0.91,0.948,0.89,0.89,19402,13.65,14.22,13.35,13.35,1293.46666666667,0.0,1.0
2023-09-07,0.9038,0.938,0.8702,0.91,29967,13.557,14.07,13.053,13.65,1997.8,0.0,1.0
2023-09-08,0.695,0.94,0.62,0.94,409476,10.425,14.1,9.3,14.1,27298.4,0.0,1.0
2023-09-11,0.788,0.8787,0.717,0.7297,106436,11.82,13.1805,10.755,10.9455,7095.73333333333,0.0,1.0
2023-09-12,0.737,0.859899,0.701095,0.84,103267,11.055,12.898485,10.516425,12.6,6884.46666666667,0.0,1.0
2023-09-13,0.76,0.8182,0.74,0.753,58647,11.4,12.273,11.1,11.295,3909.8,0.0,1.0
2023-09-14,0.807,0.865,0.771,0.8,13160,12.105,12.975,11.565,12.0,877.333333333333,0.0,1.0
2023-09-15,0.7264,0.78,0.72,0.7799,57612,10.896,11.7,10.8,11.6985,3840.8,0.0,1.0
2023-09-18,0.7494,0.797099,0.715,0.715,46016,11.241,11.956485,10.725,10.725,3067.73333333333,0.0,1.0
2023-09-19,0.7519,0.8,0.707,0.8,21636,11.2785,12.0,10.605,12.0,1442.4,0.0,1.0
2023-09-20,0.707,0.786,0.707,0.707,10895,10.605,11.79,10.605,10.605,726.333333333333,0.0,1.0
2023-09-21,0.6861,0.7659,0.6502,0.717,31578,10.2915,11.4885,9.753,10.755,2105.2,0.0,1.0
2023-09-22,0.69,0.747899,0.6599,0.72,68063,10.35,11.218485,9.8985,10.8,4537.53333333333,0.0,1.0
2023-09-25,0.67,0.7245,0.667,0.7245,13977,10.05,10.8675,10.005,10.8675,931.8,0.0,1.0
2023-09-26,0.688,0.74799,0.622,0.65,16471,10.32,11.21985,9.33,9.75,1098.06666666667,0.0,1.0
2023-09-27,0.7301,0.75,0.72,0.74,45610,10.9515,11.25,10.8,11.1,3040.66666666667,0.0,1.0
2023-09-28,0.7124,0.7521,0.7,0.75,14231,10.686,11.2815,10.5,11.25,948.733333333333,0.0,1.0
2023-09-29,0.733,0.737899,0.6705,0.6869,13532,10.995,11.068485,10.0575,10.3035,902.133333333333,0.0,1.0
2023-10-02,0.6982,0.7385,0.6531,0.738,27851,10.473,11.0775,9.7965,11.07,1856.73333333333,0.0,1.0
2023-10-03,0.695,0.71,0.6768,0.69,10776,10.425,10.65,10.152,10.35,718.4,0.0,1.0
2023-10-04,0.699,0.71,0.65,0.6773,26120,10.485,10.65,9.75,10.1595,1741.33333333333,0.0,1.0
2023-10-05,0.6813,0.71,0.68,0.68,21335,10.2195,10.65,10.2,10.2,1422.33333333333,0.0,1.0
2023-10-06,0.695,0.71,0.68,0.68,13904,10.425,10.65,10.2,10.2,926.933333333333,0.0,1.0
2023-10-09,0.7,0.71,0.69,0.69,6010,10.5,10.65,10.35,10.35,400.666666666667,0.0,1.0
2023-10-10,0.709,0.73,0.69,0.73,11595,10.635,10.95,10.35,10.95,773,0.0,1.0
2023-10-11,0.7676,0.8787,0.6927,0.7231,46669,11.514,13.1805,10.3905,10.8465,3111.26666666667,0.0,1.0
2023-10-12,0.85,0.8787,0.74,0.74,21014,12.75,13.1805,11.1,11.1,1400.93333333333,0.0,1.0
2023-10-13,0.778,0.87,0.7776,0.8675,33933,11.67,13.05,11.664,13.0125,2262.2,0.0,1.0
2023-10-16,0.78,0.8202,0.76,0.762,24237,11.7,12.303,11.4,11.43,1615.8,0.0,1.0
2023-10-17,0.8046,0.848,0.8001,0.813,19940,12.069,12.72,12.0015,12.195,1329.33333333333,0.0,1.0
2023-10-18,0.8001,0.8769,0.8,0.8,8221,12.0015,13.1535,12.0,12.0,548.066666666667,0.0,1.0
2023-10-19,0.8001,0.85,0.8,0.8402,8027,12.0015,12.75,12.0,12.603,535.133333333333,0.0,1.0
2023-10-20,0.8,0.8401,0.78,0.8001,8214,12.0,12.6015,11.7,12.0015,547.6,0.0,1.0
2023-10-23,0.771,0.8399,0.771,0.78,18895,11.565,12.5985,11.565,11.7,1259.66666666667,0.0,1.0
2023-10-24,0.83,0.877,0.81,0.8687,62339,12.45,13.155,12.15,13.0305,4155.93333333333,0.0,1.0
2023-10-25,0.8,0.87,0.7707,0.8051,15665,12.0,13.05,11.5605,12.0765,1044.33333333333,0.0,1.0
2023-10-26,0.75,0.8588,0.75,0.8311,41081,11.25,12.882,11.25,12.4665,2738.73333333333,0.0,1.0
2023-10-27,0.7987,0.83,0.75,0.75,48519,11.9805,12.45,11.25,11.25,3234.6,0.0,1.0
2023-10-30,0.9779,0.9844,0.827354,0.8767,117333,14.6685,14.766,12.41031,13.1505,7822.2,0.0,1.0
2023-10-31,1.09,1.1,0.97,0.9779,188232,16.35,16.5,14.55,14.6685,12548.8,0.0,1.0
2023-11-01,1.3,1.3105,1.04,1.1,200452,19.5,19.6575,15.6,16.5,13363.4666666667,0.0,1.0
2023-11-02,1.24,1.31,1.1638,1.31,320373,18.6,19.65,17.457,19.65,21358.2,0.0,1.0
2023-11-03,1.17,1.255,1.11,1.24,106556,17.55,18.825,16.65,18.6,7103.73333333333,0.0,1.0
2023-11-06,1.36,1.38,1.2044,1.25,157443,20.4,20.7,18.066,18.75,10496.2,0.0,1.0
2023-11-07,1.46,1.51,1.26,1.4,227661,21.9,22.65,18.9,21.0,15177.4,0.0,1.0
2023-11-08,1.5,1.54,1.4087,1.44,178024,22.5,23.1,21.1305,21.6,11868.2666666667,0.0,1.0
2023-11-09,1.39,1.56,1.32,1.56,48765,20.85,23.4,19.8,23.4,3251,0.0,1.0
2023-11-10,1.42,1.48,1.21,1.4,153498,21.3,22.2,18.15,21.0,10233.2,0.0,1.0
2023-11-13,1.35,1.43,1.26,1.43,75175,20.25,21.45,18.9,21.45,5011.66666666667,0.0,1.0
2023-11-14,1.43,1.47,1.339,1.4,39325,21.45,22.05,20.085,21.0,2621.66666666667,0.0,1.0
2023-11-15,1.39,1.45,1.325,1.39,50141,20.85,21.75,19.875,20.85,3342.73333333333,0.0,1.0
2023-11-16,1.4357,1.46,1.36,1.36,25857,21.5355,21.9,20.4,20.4,1723.8,0.0,1.0
2023-11-17,1.45,1.5,1.41,1.48,70808,21.75,22.5,21.15,22.2,4720.53333333333,0.0,1.0
2023-11-20,1.46,1.5,1.3844,1.5,91218,21.9,22.5,20.766,22.5,6081.2,0.0,1.0
2023-11-21,1.48,1.53,1.4001,1.48,61224,22.2,22.95,21.0015,22.2,4081.6,0.0,1.0
2023-11-22,1.55,1.6,1.53,1.54,208128,23.25,24.0,22.95,23.1,13875.2,0.0,1.0
2023-11-24,1.6,1.65,1.56,1.56,167388,24.0,24.75,23.4,23.4,11159.2,0.0,1.0
2023-11-27,1.64,1.72,1.6,1.6,211171,24.6,25.8,24.0,24.0,14078.0666666667,0.0,1.0
2023-11-28,1.69,1.72,1.68,1.72,88782,25.35,25.8,25.2,25.8,5918.8,0.0,1.0
2023-11-29,1.7,1.75,1.64,1.65,133228,25.5,26.25,24.6,24.75,8881.86666666667,0.0,1.0
2023-11-30,1.75,1.79,1.69,1.73,92336,26.25,26.85,25.35,25.95,6155.73333333333,0.0,1.0
2023-12-01,1.75,1.78,1.72,1.77,31028,26.25,26.7,25.8,26.55,2068.53333333333,0.0,1.0
2023-12-04,1.61,1.7499,1.5,1.74,140382,24.15,26.2485,22.5,26.1,9358.8,0.0,1.0
2023-12-05,1.66,1.7,1.55,1.55,95243,24.9,25.5,23.25,23.25,6349.53333333333,0.0,1.0
2023-12-06,1.56,1.68,1.56,1.62,54856,23.4,25.2,23.4,24.3,3657.06666666667,0.0,1.0
2023-12-07,1.5,1.59,1.48,1.59,126588,22.5,23.85,22.2,23.85,8439.2,0.0,1.0
2023-12-08,1.47,1.5681,1.45,1.5,95754,22.05,23.5215,21.75,22.5,6383.6,0.0,1.0
2023-12-11,1.35,1.51,1.2815,1.45,224409,20.25,22.65,19.2225,21.75,14960.6,0.0,1.0
2023-12-12,1.365,1.4341,1.35,1.35,68218,20.475,21.5115,20.25,20.25,4547.86666666667,0.0,1.0
2023-12-13,1.16,1.3778,1.16,1.37,226141,17.4,20.667,17.4,20.55,15076.0666666667,0.0,1.0
2023-12-14,1.21,1.27,1.21,1.27,63230,18.15,19.05,18.15,19.05,4215.33333333333,0.0,1.0
2023-12-15,1.34,1.415,1.23,1.23,182639,20.1,21.225,18.45,18.45,12175.9333333333,0.0,1.0
2023-12-18,1.39,1.3958,1.29,1.31,65022,20.85,20.937,19.35,19.65,4334.8,0.0,1.0
2023-12-19,1.57,1.59,1.37,1.42,157720,23.55,23.85,20.55,21.3,10514.6666666667,0.0,1.0
2023-12-20,1.68,1.7,1.55,1.57,101692,25.2,25.5,23.25,23.55,6779.46666666667,0.0,1.0
2023-12-21,1.6,1.68,1.51,1.68,80138,24.0,25.2,22.65,25.2,5342.53333333333,0.0,1.0
2023-12-22,1.69,1.71,1.6001,1.71,102692,25.35,25.65,24.0015,25.65,6846.13333333333,0.0,1.0
2023-12-26,1.71,1.7379,1.67,1.67,50093,25.65,26.0685,25.05,25.05,3339.53333333333,0.0,1.0
2023-12-27,1.67,1.72,1.65,1.7,65310,25.05,25.8,24.75,25.5,4354,0.0,1.0
2023-12-28,1.88,1.88,1.67,1.68,174368,28.2,28.2,25.05,25.2,11624.5333333333,0.0,1.0
2023-12-29,2.5,2.7,1.88,1.88,790620,37.5,40.5,28.2,28.2,52708,0.0,1.0
2024-01-02,3.1,3.1285,2.5101,2.54,636973,46.5,46.9275,37.6515,38.1,42464.8666666667,0.0,1.0
2024-01-03,2.61,3.11,2.4,3.11,519285,39.15,46.65,36.0,46.65,34619,0.0,1.0
2024-01-04,2.5,2.724,2.35,2.66,143303,37.5,40.86,35.25,39.9,9553.53333333333,0.0,1.0
2024-01-05,2.62,2.67,2.45,2.45,157193,39.3,40.05,36.75,36.75,10479.5333333333,0.0,1.0
2024-01-08,2.6,2.69,2.4,2.6,126743,39.0,40.35,36.0,39.0,8449.53333333333,0.0,1.0
2024-01-09,2.99,3.015,2.6,2.6,192486,44.85,45.225,39.0,39.0,12832.4,0.0,1.0
2024-01-10,2.155,3.03,2.15,3.0,434075,32.325,45.45,32.25,45.0,28938.3333333333,0.0,1.0
2024-01-11,2.0,2.2,1.77,1.87,883042,30.0,33.0,26.55,28.05,58869.4666666667,0.0,1.0
2024-01-12,1.67,2.04,1.65,2.04,264835,25.05,30.6,24.75,30.6,17655.6666666667,0.0,1.0
2024-01-16,2.03,2.09,1.66,1.66,205315,30.45,31.35,24.9,24.9,13687.6666666667,0.0,1.0
2024-01-17,2.2,2.2,1.885,2.1,180301,33.0,33.0,28.275,31.5,12020.0666666667,0.0,1.0
2024-01-18,2.15,2.25,2.11,2.23,64610,32.25,33.75,31.65,33.45,4307.33333333333,0.0,1.0
2024-01-19,2.1,2.1922,2.02,2.12,105694,31.5,32.883,30.3,31.8,7046.26666666667,0.0,1.0
2024-01-22,2.37,2.4,2.11,2.22,183268,35.55,36.0,31.65,33.3,12217.8666666667,0.0,1.0
2024-01-23,2.5,2.5,2.32,2.4,169713,37.5,37.5,34.8,36.0,11314.2,0.0,1.0
2024-01-24,2.37,2.49,2.35,2.49,97092,35.55,37.35,35.25,37.35,6472.8,0.0,1.0
2024-01-25,2.25,2.419,2.2,2.4,130466,33.75,36.285,33.0,36.0,8697.73333333333,0.0,1.0
2024-01-26,2.22,2.3888,2.15,2.35,80763,33.3,35.832,32.25,35.25,5384.2,0.0,1.0
2024-01-29,1.76,2.25,1.65,2.2,649098,26.4,33.75,24.75,33.0,43273.2,0.0,1.0
2024-01-30,2.04,2.07,1.7,1.85,319606,30.6,31.05,25.5,27.75,21307.0666666667,0.0,1.0
2024-01-31,2.29,2.3499,2.12,2.12,365498,34.35,35.2485,31.8,31.8,24366.5333333333,0.0,1.0
2024-02-01,2.22,2.29,2.17,2.27,123547,33.3,34.35,32.55,34.05,8236.46666666667,0.0,1.0
2024-02-02,2.14,2.22,2.09,2.17,55745,32.1,33.3,31.35,32.55,3716.33333333333,0.0,1.0
2024-02-05,2.16,2.18,2.0,2.18,67519,32.4,32.7,30.0,32.7,4501.26666666667,0.0,1.0
2024-02-06,2.03,2.18,1.98,2.14,335770,30.45,32.7,29.7,32.1,22384.6666666667,0.0,1.0
2024-02-07,2.09,2.1,1.9506,1.97,158860,31.35,31.5,29.259,29.55,10590.6666666667,0.0,1.0
2024-02-08,2.02,2.11,2.0,2.08,54559,30.3,31.65,30.0,31.2,3637.26666666667,0.0,1.0
2024-02-09,2.1,2.11,2.02,2.02,180897,31.5,31.65,30.3,30.3,12059.8,0.0,1.0
2024-02-12,2.19,2.25,2.08,2.08,84385,32.85,33.75,31.2,31.2,5625.66666666667,0.0,1.0
2024-02-13,2.14,2.32,2.09,2.19,46043,32.1,34.8,31.35,32.85,3069.53333333333,0.0,1.0
2024-02-14,2.07,2.2091,2.04,2.14,50250,31.05,33.1365,30.6,32.1,3350,0.0,1.0
2024-02-15,2.04,2.1189,1.9801,2.06,47615,30.6,31.7835,29.7015,30.9,3174.33333333333,0.0,1.0
2024-02-16,2.04,2.1039,1.99,2.0,37208,30.6,31.5585,29.85,30.0,2480.53333333333,0.0,1.0
2024-02-20,1.9,2.05,1.8,2.01,211491,28.5,30.75,27.0,30.15,14099.4,0.0,1.0
2024-02-21,1.82,1.89,1.79,1.89,76354,27.3,28.35,26.85,28.35,5090.26666666667,0.0,1.0
2024-02-22,1.92,1.98,1.82,1.82,51802,28.8,29.7,27.3,27.3,3453.46666666667,0.0,1.0
2024-02-23,1.92,1.9499,1.89,1.91,39169,28.8,29.2485,28.35,28.65,2611.26666666667,0.0,1.0
2024-02-26,1.94,1.95,1.85,1.93,59799,29.1,29.25,27.75,28.95,3986.6,0.0,1.0
2024-02-27,1.97,2.11,1.9,1.95,88656,29.55,31.65,28.5,29.25,5910.4,0.0,1.0
2024-02-28,1.97,2.0416,1.93,1.99,33876,29.55,30.624,28.95,29.85,2258.4,0.0,1.0
2024-02-29,1.9,2.05,1.86,1.96,39800,28.5,30.75,27.9,29.4,2653.33333333333,0.0,1.0
2024-03-01,1.99,2.02,1.9,1.9,85582,29.85,30.3,28.5,28.5,5705.46666666667,0.0,1.0
2024-03-04,2.1,2.1563,1.97,2.0,1985364,31.5,32.3445,29.55,30.0,132357.6,0.0,1.0
2024-03-05,1.58,1.78,1.5,1.76,1115766,23.7,26.7,22.5,26.4,74384.4,0.0,1.0
2024-03-06,1.5,1.61,1.47,1.61,271912,22.5,24.15,22.05,24.15,18127.4666666667,0.0,1.0
2024-03-07,1.58,1.64,1.5,1.5,155587,23.7,24.6,22.5,22.5,10372.4666666667,0.0,1.0
2024-03-08,1.54,1.61,1.5,1.61,55851,23.1,24.15,22.5,24.15,3723.4,0.0,1.0
2024-03-11,1.4,1.57,1.38,1.53,169558,21.0,23.55,20.7,22.95,11303.8666666667,0.0,1.0
2024-03-12,1.45,1.49,1.38,1.38,50542,21.75,22.35,20.7,20.7,3369.46666666667,0.0,1.0
2024-03-13,1.41,1.4838,1.41,1.45,83094,21.15,22.257,21.15,21.75,5539.6,0.0,1.0
2024-03-14,1.35,1.46,1.35,1.41,127415,20.25,21.9,20.25,21.15,8494.33333333333,0.0,1.0
2024-03-15,1.32,1.43,1.32,1.37,142354,19.8,21.45,19.8,20.55,9490.26666666667,0.0,1.0
2024-03-18,1.34,1.39,1.32,1.34,42840,20.1,20.85,19.8,20.1,2856,0.0,1.0
2024-03-19,1.36,1.4498,1.3301,1.35,122446,20.4,21.747,19.9515,20.25,8163.06666666667,0.0,1.0
2024-03-20,1.39,1.45,1.34,1.36,98538,20.85,21.75,20.1,20.4,6569.2,0.0,1.0
2024-03-21,1.44,1.48,1.3701,1.42,126588,21.6,22.2,20.5515,21.3,8439.2,0.0,1.0
2024-03-22,1.47,1.49,1.44,1.44,106957,22.05,22.35,21.6,21.6,7130.46666666667,0.0,1.0
2024-03-25,1.45,1.49,1.42,1.49,57341,21.75,22.35,21.3,22.35,3822.73333333333,0.0,1.0
2024-03-26,1.49,1.49,1.421,1.44,32937,22.35,22.35,21.315,21.6,2195.8,0.0,1.0
2024-03-27,1.42,1.49,1.4,1.49,69149,21.3,22.35,21.0,22.35,4609.93333333333,0.0,1.0
2024-03-28,1.36,1.46,1.28,1.41,357285,20.4,21.9,19.2,21.15,23819,0.0,1.0
2024-04-01,1.32,1.38,1.3001,1.35,49074,19.8,20.7,19.5015,20.25,3271.6,0.0,1.0
2024-04-02,1.41,1.48,1.3,1.3,163042,21.15,22.2,19.5,19.5,10869.4666666667,0.0,1.0
2024-04-03,1.44,1.45,1.3882,1.42,7761,21.6,21.75,20.823,21.3,517.4,0.0,1.0
2024-04-04,1.48,1.49,1.42,1.46,43487,22.2,22.35,21.3,21.9,2899.13333333333,0.0,1.0
2024-04-05,1.42,1.53,1.37,1.48,52405,21.3,22.95,20.55,22.2,3493.66666666667,0.0,1.0
2024-04-08,1.33,1.47,1.3,1.4,106014,19.95,22.05,19.5,21.0,7067.6,0.0,1.0
2024-04-09,1.35,1.39,1.31,1.35,66373,20.25,20.85,19.65,20.25,4424.86666666667,0.0,1.0
2024-04-10,1.26,1.35,1.25,1.33,91549,18.9,20.25,18.75,19.95,6103.26666666667,0.0,1.0
2024-04-11,1.29,1.335,1.27,1.27,37851,19.35,20.025,19.05,19.05,2523.4,0.0,1.0
2024-04-12,1.4,1.47,1.35,1.47,386567,21.0,22.05,20.25,22.05,25771.1333333333,0.0,1.0
2024-04-15,1.44,1.5,1.4,1.44,162242,21.6,22.5,21.0,21.6,10816.1333333333,0.0,1.0
2024-04-16,1.33,1.39,1.26,1.39,123617,19.95,20.85,18.9,20.85,8241.13333333333,0.0,1.0
2024-04-17,1.28,1.35,1.25,1.33,58157,19.2,20.25,18.75,19.95,3877.13333333333,0.0,1.0
2024-04-18,1.21,1.29,1.15,1.26,180208,18.15,19.35,17.25,18.9,12013.8666666667,0.0,1.0
2024-04-19,1.32,1.3301,1.1701,1.19,54021,19.8,19.9515,17.5515,17.85,3601.4,0.0,1.0
2024-04-22,1.28,1.34,1.21,1.32,132388,19.2,20.1,18.15,19.8,8825.86666666667,0.0,1.0
2024-04-23,1.16,1.32,1.14,1.28,130377,17.4,19.8,17.1,19.2,8691.8,0.0,1.0
2024-04-24,1.18,1.2199,1.16,1.16,25894,17.7,18.2985,17.4,17.4,1726.26666666667,0.0,1.0
2024-04-25,1.28,1.28,1.18,1.18,105061,19.2,19.2,17.7,17.7,7004.06666666667,0.0,1.0
2024-04-26,1.25,1.29,1.17,1.27,54722,18.75,19.35,17.55,19.05,3648.13333333333,0.0,1.0
2024-04-29,1.29,1.36,1.22,1.23,99477,19.35,20.4,18.3,18.45,6631.8,0.0,1.0
2024-04-30,1.24,1.3591,1.24,1.3,57636,18.6,20.3865,18.6,19.5,3842.4,0.0,1.0
2024-05-01,1.275,1.31,1.24,1.24,29672,19.125,19.65,18.6,18.6,1978.13333333333,0.0,1.0
2024-05-02,1.29,1.33,1.24,1.29,31364,19.35,19.95,18.6,19.35,2090.93333333333,0.0,1.0
2024-05-03,1.31,1.33,1.27,1.3,29657,19.65,19.95,19.05,19.5,1977.13333333333,0.0,1.0
2024-05-06,1.35,1.4,1.29,1.32,78053,20.25,21.0,19.35,19.8,5203.53333333333,0.0,1.0
2024-05-07,1.37,1.4,1.3591,1.37,34049,20.55,21.0,20.3865,20.55,2269.93333333333,0.0,1.0
2024-05-08,1.38,1.39,1.3325,1.39,12536,20.7,20.85,19.9875,20.85,835.733333333333,0.0,1.0
2024-05-09,1.26,1.3819,1.25,1.36,37411,18.9,20.7285,18.75,20.4,2494.06666666667,0.0,1.0
2024-05-10,1.35,1.3799,1.27,1.29,94462,20.25,20.6985,19.05,19.35,6297.46666666667,0.0,1.0
2024-05-13,1.38,1.39,1.3319,1.39,73150,20.7,20.85,19.9785,20.85,4876.66666666667,0.0,1.0
2024-05-14,1.44,1.45,1.35,1.38,71445,21.6,21.75,20.25,20.7,4763,0.0,1.0
2024-05-15,1.36,1.43,1.36,1.42,30336,20.4,21.45,20.4,21.3,2022.4,0.0,1.0
2024-05-16,1.45,1.45,1.3601,1.37,35207,21.75,21.75,20.4015,20.55,2347.13333333333,0.0,1.0
2024-05-17,1.36,1.45,1.35,1.45,33781,20.4,21.75,20.25,21.75,2252.06666666667,0.0,1.0
2024-05-20,1.3,1.4,1.27,1.35,65239,19.5,21.0,19.05,20.25,4349.26666666667,0.0,1.0
2024-05-21,1.32,1.3999,1.25,1.29,100187,19.8,20.9985,18.75,19.35,6679.13333333333,0.0,1.0
2024-05-22,1.37,1.37,1.33,1.33,6464,20.55,20.55,19.95,19.95,430.933333333333,0.0,1.0
2024-05-23,1.3,1.3693,1.25,1.34,53285,19.5,20.5395,18.75,20.1,3552.33333333333,0.0,1.0
2024-05-24,1.26,1.305,1.2,1.28,85966,18.9,19.575,18.0,19.2,5731.06666666667,0.0,1.0
2024-05-28,1.2,1.28,1.2,1.26,72193,18.0,19.2,18.0,18.9,4812.86666666667,0.0,1.0
2024-05-29,1.185,1.24,1.17,1.24,51450,17.775,18.6,17.55,18.6,3430,0.0,1.0
2024-05-30,1.18,1.22,1.18,1.18,28053,17.7,18.3,17.7,17.7,1870.2,0.0,1.0
2024-05-31,1.15,1.1999,1.15,1.19,40377,17.25,17.9985,17.25,17.85,2691.8,0.0,1.0
2024-06-03,1.15,1.22,1.1,1.14,71241,17.25,18.3,16.5,17.1,4749.4,0.0,1.0
2024-06-04,1.12,1.1981,1.1,1.17,39448,16.8,17.9715,16.5,17.55,2629.86666666667,0.0,1.0
2024-06-05,1.06,1.1533,1.03,1.09,99760,15.9,17.2995,15.45,16.35,6650.66666666667,0.0,1.0
2024-06-06,1.1246,1.14,1.05,1.05,23373,16.869,17.1,15.75,15.75,1558.2,0.0,1.0
2024-06-07,1.1,1.14,1.07,1.08,15937,16.5,17.1,16.05,16.2,1062.46666666667,0.0,1.0
2024-06-10,1.09,1.14,1.04,1.12,50934,16.35,17.1,15.6,16.8,3395.6,0.0,1.0
2024-06-11,1.075,1.105,1.05,1.06,42809,16.125,16.575,15.75,15.9,2853.93333333333,0.0,1.0
2024-06-12,1.11,1.14,1.08,1.14,55810,16.65,17.1,16.2,17.1,3720.66666666667,0.0,1.0
2024-06-13,1.13,1.145,1.06,1.1,18943,16.95,17.175,15.9,16.5,1262.86666666667,0.0,1.0
2024-06-14,1.055,1.14,1.03,1.13,33447,15.825,17.1,15.45,16.95,2229.8,0.0,1.0
2024-06-17,1.1,1.15,1.01,1.04,84432,16.5,17.25,15.15,15.6,5628.8,0.0,1.0
2024-06-18,1.04,1.09,1.04,1.08,43542,15.6,16.35,15.6,16.2,2902.8,0.0,1.0
2024-06-20,1.03,1.12,1.0,1.06,73831,15.45,16.8,15.0,15.9,4922.06666666667,0.0,1.0
2024-06-21,1.08,1.08,1.04,1.05,103174,16.2,16.2,15.6,15.75,6878.26666666667,0.0,1.0
2024-06-24,1.0,1.06,1.0,1.05,82631,15.0,15.9,15.0,15.75,5508.73333333333,0.0,1.0
2024-06-25,1.01,1.04,1.0,1.01,62343,15.15,15.6,15.0,15.15,4156.2,0.0,1.0
2024-06-26,1.02,1.05,1.01,1.01,30224,15.3,15.75,15.15,15.15,2014.93333333333,0.0,1.0
2024-06-27,1.05,1.06,1.02,1.03,43570,15.75,15.9,15.3,15.45,2904.66666666667,0.0,1.0
2024-06-28,1.055,1.06,1.05,1.05,18907,15.825,15.9,15.75,15.75,1260.46666666667,0.0,1.0
2024-07-01,1.04,1.0799,1.0203,1.05,27228,15.6,16.1985,15.3045,15.75,1815.2,0.0,1.0
2024-07-02,1.03,1.04,1.01,1.02,10962,15.45,15.6,15.15,15.3,730.8,0.0,1.0
2024-07-03,1.03,1.0399,1.02,1.02,14043,15.45,15.5985,15.3,15.3,936.2,0.0,1.0
2024-07-05,1.07,1.07,1.02,1.02,34018,16.05,16.05,15.3,15.3,2267.86666666667,0.0,1.0
2024-07-08,1.1,1.11,1.08,1.08,27663,16.5,16.65,16.2,16.2,1844.2,0.0,1.0
2024-07-09,1.08,1.09,1.06,1.09,37856,16.2,16.35,15.9,16.35,2523.73333333333,0.0,1.0
2024-07-10,1.09,1.1,1.0609,1.08,13648,16.35,16.5,15.9135,16.2,909.866666666667,0.0,1.0
2024-07-11,1.13,1.15,1.05,1.1,88005,16.95,17.25,15.75,16.5,5867,0.0,1.0
2024-07-12,1.19,1.19,1.1008,1.13,27614,17.85,17.85,16.512,16.95,1840.93333333333,0.0,1.0
2024-07-15,1.37,1.375,1.195,1.2,154791,20.55,20.625,17.925,18.0,10319.4,0.0,1.0
2024-07-16,1.345,1.38,1.2801,1.38,69161,20.175,20.7,19.2015,20.7,4610.73333333333,0.0,1.0
2024-07-17,1.38,1.43,1.28,1.37,52818,20.7,21.45,19.2,20.55,3521.2,0.0,1.0
2024-07-18,1.3,1.42,1.3,1.36,37855,19.5,21.3,19.5,20.4,2523.66666666667,0.0,1.0
2024-07-19,1.22,1.25,1.1201,1.25,64744,18.3,18.75,16.8015,18.75,4316.26666666667,0.0,1.0
2024-07-22,1.25,1.3034,1.21,1.21,20158,18.75,19.551,18.15,18.15,1343.86666666667,0.0,1.0
2024-07-23,1.33,1.355,1.23,1.23,35902,19.95,20.325,18.45,18.45,2393.46666666667,0.0,1.0
2024-07-24,1.28,1.3699,1.28,1.36,9570,19.2,20.5485,19.2,20.4,638,0.0,1.0
2024-07-25,1.335,1.36,1.26,1.26,62780,20.025,20.4,18.9,18.9,4185.33333333333,0.0,1.0
2024-07-26,1.3,1.34,1.27,1.34,25608,19.5,20.1,19.05,20.1,1707.2,0.0,1.0
2024-07-29,1.485,1.53,1.325,1.35,479576,22.275,22.95,19.875,20.25,31971.7333333333,0.0,1.0
2024-07-30,1.06,1.25,1.02,1.24,711714,15.9,18.75,15.3,18.6,47447.6,0.0,1.0
2024-07-31,1.05,1.11,1.04,1.08,100429,15.75,16.65,15.6,16.2,6695.26666666667,0.0,1.0
2024-08-01,1.05,1.11,1.03,1.05,81816,15.75,16.65,15.45,15.75,5454.4,0.0,1.0
2024-08-02,1.0,1.07,1.0,1.05,109620,15.0,16.05,15.0,15.75,7308,0.0,1.0
2024-08-05,0.98,1.07,0.92,1.01,138534,14.7,16.05,13.8,15.15,9235.6,0.0,1.0
2024-08-06,1.06,1.1,1.0,1.0,40805,15.9,16.5,15.0,15.0,2720.33333333333,0.0,1.0
2024-08-07,1.005,1.1,1.0,1.05,79134,15.075,16.5,15.0,15.75,5275.6,0.0,1.0
2024-08-08,0.995,1.04,0.9569,1.04,82330,14.925,15.6,14.3535,15.6,5488.66666666667,0.0,1.0
2024-08-09,0.9999,1.0191,0.98,1.01,24424,14.9985,15.2865,14.7,15.15,1628.26666666667,0.0,1.0
2024-08-12,1.0,1.0299,0.98,0.99,20613,15.0,15.4485,14.7,14.85,1374.2,0.0,1.0
2024-08-13,1.0133,1.04,0.99,1.0,22935,15.1995,15.6,14.85,15.0,1529,0.0,1.0
2024-08-14,0.98,1.05,0.971,1.01,60347,14.7,15.75,14.565,15.15,4023.13333333333,0.0,1.0
2024-08-15,0.8905,1.02,0.872,0.971,103745,13.3575,15.3,13.08,14.565,6916.33333333333,0.0,1.0
2024-08-16,0.8971,0.97,0.8911,0.91,79577,13.4565,14.55,13.3665,13.65,5305.13333333333,0.0,1.0
2024-08-19,0.88,0.93,0.868,0.92,52549,13.2,13.95,13.02,13.8,3503.26666666667,0.0,1.0
2024-08-20,0.8898,0.9,0.83,0.8773,157314,13.347,13.5,12.45,13.1595,10487.6,0.0,1.0
2024-08-21,0.9098,0.92599,0.9,0.9,159952,13.647,13.88985,13.5,13.5,10663.4666666667,0.0,1.0
2024-08-22,0.94,0.94,0.9,0.91,115645,14.1,14.1,13.5,13.65,7709.66666666667,0.0,1.0
2024-08-23,1.07,1.09,0.92,0.92,158774,16.05,16.35,13.8,13.8,10584.9333333333,0.0,1.0
2024-08-26,1.1,1.1499,1.06,1.08,185987,16.5,17.2485,15.9,16.2,12399.1333333333,0.0,1.0
2024-08-27,1.13,1.15,1.04,1.11,100071,16.95,17.25,15.6,16.65,6671.4,0.0,1.0
2024-08-28,1.1,1.13,1.06,1.1,45285,16.5,16.95,15.9,16.5,3019,0.0,1.0
2024-08-29,1.12,1.1453,1.0901,1.1,49182,16.8,17.1795,16.3515,16.5,3278.8,0.0,1.0
2024-08-30,1.2,1.24,0.98,0.98,383774,18.0,18.6,14.7,14.7,25584.9333333333,0.0,1.0
2024-09-03,1.15,1.2,1.1,1.2,62375,17.25,18.0,16.5,18.0,4158.33333333333,0.0,1.0
2024-09-04,1.138,1.15,1.06,1.13,81576,17.07,17.25,15.9,16.95,5438.4,0.0,1.0
2024-09-05,1.14,1.16,1.1001,1.14,27976,17.1,17.4,16.5015,17.1,1865.06666666667,0.0,1.0
2024-09-06,1.15,1.16,1.1,1.11,44244,17.25,17.4,16.5,16.65,2949.6,0.0,1.0
2024-09-09,1.16,1.19,1.11,1.16,79554,17.4,17.85,16.65,17.4,5303.6,0.0,1.0
2024-09-10,1.2,1.2,1.1,1.17,45509,18.0,18.0,16.5,17.55,3033.93333333333,0.0,1.0
2024-09-11,1.1314,1.2,1.12,1.2,53496,16.971,18.0,16.8,18.0,3566.4,0.0,1.0
2024-09-12,1.2,1.27,1.1317,1.14,114457,18.0,19.05,16.9755,17.1,7630.46666666667,0.0,1.0
2024-09-13,1.225,1.28,1.21,1.24,109059,18.375,19.2,18.15,18.6,7270.6,0.0,1.0
2024-09-16,1.23,1.28,1.2,1.23,51253,18.45,19.2,18.0,18.45,3416.86666666667,0.0,1.0
2024-09-17,1.22,1.27,1.2,1.24,19459,18.3,19.05,18.0,18.6,1297.26666666667,0.0,1.0
2024-09-18,1.2,1.2324,1.2,1.21,29606,18.0,18.486,18.0,18.15,1973.73333333333,0.0,1.0
2024-09-19,1.25,1.26,1.2,1.2,146268,18.75,18.9,18.0,18.0,9751.2,0.0,1.0
2024-09-20,1.21,1.26,1.19,1.24,177979,18.15,18.9,17.85,18.6,11865.2666666667,0.0,1.0
2024-09-23,1.21,1.23,1.19,1.21,43768,18.15,18.45,17.85,18.15,2917.86666666667,0.0,1.0
2024-09-24,1.23,1.27,1.19,1.2,39865,18.45,19.05,17.85,18.0,2657.66666666667,0.0,1.0
2024-09-25,1.1901,1.23,1.1901,1.22,41103,17.8515,18.45,17.8515,18.3,2740.2,0.0,1.0
2024-09-26,1.18,1.21,1.14,1.21,51237,17.7,18.15,17.1,18.15,3415.8,0.0,1.0
2024-09-27,1.2,1.21,1.1435,1.17,14437,18.0,18.15,17.1525,17.55,962.466666666667,0.0,1.0
2024-09-30,1.16,1.19,1.1,1.17,54922,17.4,17.85,16.5,17.55,3661.46666666667,0.0,1.0
2024-10-01,1.11,1.15,1.04,1.15,26188,16.65,17.25,15.6,17.25,1745.86666666667,0.0,1.0
2024-10-02,1.01,1.1,1.0,1.06,48783,15.15,16.5,15.0,15.9,3252.2,0.0,1.0
2024-10-03,1.02,1.07,1.01,1.01,68545,15.3,16.05,15.15,15.15,4569.66666666667,0.0,1.0
2024-10-04,1.04,1.0873,1.01,1.01,27688,15.6,16.3095,15.15,15.15,1845.86666666667,0.0,1.0
2024-10-07,1.03,1.0589,0.9982,1.04,29105,15.45,15.8835,14.973,15.6,1940.33333333333,0.0,1.0
2024-10-08,1.02,1.04,1.01,1.02,22497,15.3,15.6,15.15,15.3,1499.8,0.0,1.0
2024-10-09,1.0216,1.0499,1.01,1.01,36864,15.324,15.7485,15.15,15.15,2457.6,0.0,1.0
2024-10-10,1.02,1.05,1.01,1.02,31735,15.3,15.75,15.15,15.3,2115.66666666667,0.0,1.0
2024-10-11,1.06,1.08,1.0,1.028902,27264,15.9,16.2,15.0,15.43353,1817.6,0.0,1.0
2024-10-14,1.05,1.0676,1.01,1.02,33970,15.75,16.014,15.15,15.3,2264.66666666667,0.0,1.0
2024-10-15,1.06,1.1,1.02,1.07,81552,15.9,16.5,15.3,16.05,5436.8,0.0,1.0
2024-10-16,1.08,1.095,1.03,1.08,36419,16.2,16.425,15.45,16.2,2427.93333333333,0.0,1.0
2024-10-17,1.03,1.08,1.03,1.08,35052,15.45,16.2,15.45,16.2,2336.8,0.0,1.0
2024-10-18,1.05,1.06,1.02,1.03,36740,15.75,15.9,15.3,15.45,2449.33333333333,0.0,1.0
2024-10-21,1.03,1.06,1.01,1.05,22312,15.45,15.9,15.15,15.75,1487.46666666667,0.0,1.0
2024-10-22,1.04,1.0528,1.01,1.04,15435,15.6,15.792,15.15,15.6,1029,0.0,1.0
2024-10-23,1.03,1.04,1.0,1.02,53718,15.45,15.6,15.0,15.3,3581.2,0.0,1.0
2024-10-24,1.02,1.05,0.98,1.05,30415,15.3,15.75,14.7,15.75,2027.66666666667,0.0,1.0
2024-10-25,1.04,1.06,1.0,1.0,56676,15.6,15.9,15.0,15.0,3778.4,0.0,1.0
2024-10-28,1.13,1.155,1.045,1.06,240301,16.95,17.325,15.675,15.9,16020.0666666667,0.0,1.0
2024-10-29,0.9602,1.03,0.9,0.9034,283045,14.403,15.45,13.5,13.551,18869.6666666667,0.0,1.0
2024-10-30,0.932,1.0,0.92,0.9799,91459,13.98,15.0,13.8,14.6985,6097.26666666667,0.0,1.0
2024-10-31,0.856,0.9401,0.856,0.94,153025,12.84,14.1015,12.84,14.1,10201.6666666667,0.0,1.0
2024-11-01,0.8871,0.909,0.86,0.86,60714,13.3065,13.635,12.9,12.9,4047.6,0.0,1.0
2024-11-04,0.871,0.968,0.87,0.91,105686,13.065,14.52,13.05,13.65,7045.73333333333,0.0,1.0
2024-11-05,0.89,0.91,0.87,0.875,46760,13.35,13.65,13.05,13.125,3117.33333333333,0.0,1.0
2024-11-06,0.9075,0.9368,0.876,0.8846,78012,13.6125,14.052,13.14,13.269,5200.8,0.0,1.0
2024-11-07,0.8903,0.9075,0.87,0.8803,41078,13.3545,13.6125,13.05,13.2045,2738.53333333333,0.0,1.0
2024-11-08,0.86,0.92,0.83,0.91,146363,12.9,13.8,12.45,13.65,9757.53333333333,0.0,1.0
2024-11-11,0.774,0.877,0.774,0.8689,294499,11.61,13.155,11.61,13.0335,19633.2666666667,0.0,1.0
2024-11-12,0.769,0.826,0.76,0.82,146788,11.535,12.39,11.4,12.3,9785.86666666667,0.0,1.0
2024-11-13,0.769,0.7959,0.7373,0.795,98556,11.535,11.9385,11.0595,11.925,6570.4,0.0,1.0
2024-11-14,0.759,0.79,0.7156,0.79,67483,11.385,11.85,10.734,11.85,4498.86666666667,0.0,1.0
2024-11-15,0.75,0.781,0.7204,0.78,58768,11.25,11.715,10.806,11.7,3917.86666666667,0.0,1.0
2024-11-18,0.7167,0.79,0.707,0.766,89549,10.7505,11.85,10.605,11.49,5969.93333333333,0.0,1.0
2024-11-19,0.707,0.7167,0.707,0.7167,97480,10.605,10.7505,10.605,10.7505,6498.66666666667,0.0,1.0
2024-11-20,0.719,0.81,0.7,0.81,101157,10.785,12.15,10.5,12.15,6743.8,0.0,1.0
2024-11-21,0.72,0.734506,0.7,0.73,75861,10.8,11.01759,10.5,10.95,5057.4,0.0,1.0
2024-11-22,0.691,0.74,0.67,0.701,130764,10.365,11.1,10.05,10.515,8717.6,0.0,1.0
2024-11-25,0.6905,0.735,0.68,0.71,147067,10.3575,11.025,10.2,10.65,9804.46666666667,0.0,1.0
2024-11-26,0.6722,0.736,0.67,0.71,153253,10.083,11.04,10.05,10.65,10216.8666666667,0.0,1.0
2024-11-27,0.664,0.7014,0.6565,0.67,162491,9.96,10.521,9.84749999999999,10.05,10832.7333333333,0.0,1.0
2024-11-29,0.695,0.71,0.66,0.697,92023,10.425,10.65,9.9,10.455,6134.86666666666,0.0,1.0
2024-12-02,0.6903,0.72,0.6699,0.719,101586,10.3545,10.8,10.0485,10.785,6772.4,0.0,1.0
2024-12-03,0.689,0.72,0.6688,0.719,59584,10.335,10.8,10.032,10.785,3972.26666666667,0.0,1.0
2024-12-04,0.699,0.7,0.67,0.676,69285,10.485,10.5,10.05,10.14,4619,0.0,1.0
2024-12-05,0.6685,0.706,0.667,0.7,125917,10.0275,10.59,10.005,10.5,8394.46666666667,0.0,1.0
2024-12-06,0.6776,0.7,0.6644,0.68,144900,10.164,10.5,9.966,10.2,9660,0.0,1.0
2024-12-09,0.697,0.72,0.67,0.699,79496,10.455,10.8,10.05,10.485,5299.73333333333,0.0,1.0
2024-12-10,0.675,0.695,0.665,0.69,38526,10.125,10.425,9.975,10.35,2568.4,0.0,1.0
2024-12-11,0.6381,0.68,0.627,0.68,154502,9.5715,10.2,9.405,10.2,10300.1333333333,0.0,1.0
2024-12-12,0.571,0.637,0.5,0.637,280695,8.565,9.555,7.5,9.555,18713,0.0,1.0
2024-12-13,0.5667,0.63,0.566,0.5873,232085,8.5005,9.45,8.49,8.8095,15472.3333333333,0.0,1.0
2024-12-16,0.6399,0.6401,0.566,0.566,195500,9.5985,9.6015,8.49,8.49,13033.3333333333,0.0,1.0
2024-12-17,0.717,0.75,0.66,0.66,223872,10.755,11.25,9.9,9.9,14924.8,0.0,1.0
2024-12-18,0.631,0.7474,0.6302,0.72,213017,9.465,11.211,9.453,10.8,14201.1333333333,0.0,1.0
2024-12-19,0.646,0.7,0.62,0.631,112509,9.69,10.5,9.3,9.465,7500.6,0.0,1.0
2024-12-20,0.5801,0.6408,0.5801,0.63,131752,8.7015,9.612,8.7015,9.45,8783.46666666667,0.0,1.0
2024-12-23,0.605,0.6379,0.5801,0.5801,61260,9.075,9.5685,8.7015,8.7015,4084,0.0,1.0
2024-12-24,0.61,0.6179,0.6,0.601,58420,9.15,9.2685,9.0,9.015,3894.66666666667,0.0,1.0
2024-12-26,0.621,0.637,0.6,0.62,119766,9.315,9.555,9.0,9.3,7984.4,0.0,1.0
2024-12-27,0.649,0.68,0.631,0.65,260029,9.735,10.2,9.465,9.75,17335.2666666667,0.0,1.0
2024-12-30,0.61,0.698899,0.566,0.67,725881,9.15,10.483485,8.49,10.05,48392.0666666667,0.0,1.0
2024-12-31,0.61,0.646,0.61,0.62,190346,9.15,9.69,9.15,9.3,12689.7333333333,0.0,1.0
2025-01-02,0.6225,0.656,0.61,0.62,199948,9.3375,9.84,9.15,9.3,13329.8666666667,0.0,1.0
2025-01-03,0.73,0.81,0.6298,0.6298,2850652,10.95,12.15,9.447,9.447,190043.466666667,0.0,1.0
2025-01-06,0.7695,0.9983,0.6905,0.9983,40020053,11.5425,14.9745,10.3575,14.9745,2668003.53333333,0.0,1.0
2025-01-07,0.83,0.9552,0.75,0.8,5207040,12.45,14.328,11.25,12.0,347136,0.0,1.0
2025-01-08,0.7001,0.86,0.7,0.8502,2553352,10.5015,12.9,10.5,12.753,170223.466666667,0.0,1.0
2025-01-10,0.789,0.8227,0.6498,0.6968,1359805,11.835,12.3405,9.747,10.452,90653.6666666667,0.0,1.0
2025-01-13,0.7121,0.78,0.69,0.78,1065587,10.6815,11.7,10.35,11.7,71039.1333333333,0.0,1.0
2025-01-14,0.6942,0.7396,0.6697,0.736,657619,10.413,11.094,10.0455,11.04,43841.2666666667,0.0,1.0
2025-01-15,0.6501,0.73,0.6206,0.698,892587,9.7515,10.95,9.309,10.47,59505.8,0.0,1.0
2025-01-16,0.691,0.6949,0.625,0.625,489900,10.365,10.4235,9.375,9.375,32660,0.0,1.0
2025-01-17,0.6515,0.6966,0.6394,0.675,604148,9.7725,10.449,9.591,10.125,40276.5333333333,0.0,1.0
2025-01-21,0.633,0.65,0.5805,0.647,1097450,9.495,9.75,8.7075,9.705,73163.3333333333,0.0,1.0
2025-01-22,0.643,0.69,0.63,0.6301,297363,9.645,10.35,9.45,9.4515,19824.2,0.0,1.0
2025-01-23,0.649,0.67,0.619055,0.63,480695,9.735,10.05,9.285825,9.45,32046.3333333333,0.0,1.0
2025-01-24,0.644,0.6655,0.63,0.649,211945,9.66,9.9825,9.45,9.735,14129.6666666667,0.0,1.0
2025-01-27,0.627,0.671244,0.61,0.64,320335,9.405,10.06866,9.15,9.6,21355.6666666667,0.0,1.0
2025-01-28,0.641,0.6696,0.5858,0.6101,785271,9.615,10.044,8.787,9.1515,52351.4,0.0,1.0
2025-01-29,0.6199,0.6299,0.593,0.61,284053,9.2985,9.4485,8.895,9.15,18936.8666666667,0.0,1.0
2025-01-30,0.579,0.6299,0.5719,0.62,487065,8.685,9.4485,8.5785,9.3,32471,0.0,1.0
2025-01-31,0.5384,0.61,0.53,0.58,550839,8.076,9.15,7.95,8.7,36722.6,0.0,1.0
2025-02-03,0.5252,0.53,0.4707,0.52,709811,7.878,7.95,7.0605,7.8,47320.7333333333,0.0,1.0
2025-02-04,0.55,0.5697,0.5302,0.55,289574,8.25,8.5455,7.953,8.25,19304.9333333333,0.0,1.0
2025-02-05,0.5495,0.5688,0.5305,0.55,221101,8.2425,8.532,7.9575,8.25,14740.0666666667,0.0,1.0
2025-02-06,0.5405,0.56,0.52,0.56,173962,8.1075,8.4,7.8,8.4,11597.4666666667,0.0,1.0
2025-02-07,0.525,0.547412,0.5037,0.5301,239232,7.875,8.21118,7.5555,7.9515,15948.8,0.0,1.0
2025-02-10,0.5746,0.5794,0.50061,0.5294,410285,8.619,8.691,7.50915,7.941,27352.3333333333,0.0,1.0
2025-02-11,0.5763,0.6,0.5401,0.58,265192,8.6445,9.0,8.1015,8.7,17679.4666666667,0.0,1.0
2025-02-12,0.555,0.5699,0.5405,0.5632,142252,8.325,8.5485,8.1075,8.448,9483.46666666667,0.0,1.0
2025-02-13,0.574,0.5748,0.541,0.56,193354,8.61,8.622,8.115,8.4,12890.2666666667,0.0,1.0
2025-02-14,0.5703,0.606178,0.5517,0.5701,233428,8.5545,9.09267,8.2755,8.5515,15561.8666666667,0.0,1.0
2025-02-18,0.5948,0.6003,0.5803,0.59,521201,8.922,9.00449999999999,8.7045,8.85,34746.7333333333,0.0,1.0
2025-02-19,0.5895,0.6,0.573251,0.6,88811,8.8425,9.0,8.598765,9.0,5920.73333333333,0.0,1.0
2025-02-20,0.5606,0.5799,0.5505,0.5718,145707,8.409,8.6985,8.2575,8.577,9713.8,0.0,1.0
2025-02-21,0.5484,0.575,0.54,0.575,96081,8.226,8.625,8.1,8.625,6405.4,0.0,1.0
2025-02-24,0.5326,0.55,0.511,0.55,198891,7.989,8.25,7.665,8.25,13259.4,0.0,1.0
2025-02-25,0.5142,0.529,0.5003,0.529,185853,7.713,7.935,7.5045,7.935,12390.2,0.0,1.0
2025-02-26,0.53,0.55,0.525,0.539,113807,7.95,8.25,7.875,8.085,7587.13333333333,0.0,1.0
2025-02-27,0.5165,0.564,0.5135,0.564,132907,7.7475,8.46,7.7025,8.46,8860.46666666667,0.0,1.0
2025-02-28,0.5248,0.5297,0.5032,0.5204,102584,7.872,7.9455,7.548,7.806,6838.93333333333,0.0,1.0
2025-03-03,0.4821,0.55,0.4812,0.53,283502,7.2315,8.25,7.218,7.95,18900.1333333333,0.0,1.0
2025-03-04,0.4762,0.4849,0.369,0.47,453184,7.143,7.2735,5.535,7.05,30212.2666666667,0.0,1.0
2025-03-05,0.438,0.4901,0.43,0.4715,314605,6.57,7.3515,6.45,7.0725,20973.6666666667,0.0,1.0
2025-03-06,0.4029,0.43,0.3931,0.43,517492,6.0435,6.45,5.8965,6.45,34499.4666666667,0.0,1.0
2025-03-07,0.3861,0.4059,0.385,0.3993,332761,5.7915,6.0885,5.775,5.9895,22184.0666666667,0.0,1.0
2025-03-10,0.35,0.387,0.344,0.387,458081,5.25,5.805,5.16,5.805,30538.7333333333,0.0,1.0
2025-03-11,0.3799,0.3799,0.35,0.35,360257,5.6985,5.6985,5.25,5.25,24017.1333333333,0.0,1.0
2025-03-12,0.4046,0.4068,0.3819,0.3819,255745,6.069,6.102,5.7285,5.7285,17049.6666666667,0.0,1.0
2025-03-13,0.4599,0.4757,0.3951,0.4,384978,6.8985,7.1355,5.9265,6.0,25665.2,0.0,1.0
2025-03-14,0.4239,0.4459,0.41,0.4456,197535,6.3585,6.6885,6.15,6.684,13169,0.0,1.0
2025-03-17,0.4311,0.47,0.43,0.4333,183094,6.4665,7.05,6.45,6.4995,12206.2666666667,0.0,1.0
2025-03-18,0.4302,0.4413,0.42,0.42,34500,6.453,6.6195,6.3,6.3,2300,0.0,1.0
2025-03-19,0.449,0.4649,0.43,0.4648,175451,6.735,6.9735,6.45,6.972,11696.7333333333,0.0,1.0
2025-03-20,0.45,0.4699,0.4133,0.45,84698,6.75,7.0485,6.1995,6.75,5646.53333333333,0.0,1.0
2025-03-21,0.5,0.5,0.444562,0.45,161747,7.5,7.5,6.66843,6.75,10783.1333333333,0.0,1.0
2025-03-24,0.489,0.5,0.4692,0.5,131222,7.335,7.5,7.038,7.5,8748.13333333333,0.0,1.0
2025-03-25,0.452,0.49,0.42,0.4848,335456,6.78,7.35,6.3,7.272,22363.7333333333,0.0,1.0
2025-03-26,0.449001,0.4546,0.434272,0.45,64766,6.735015,6.819,6.51408,6.75,4317.73333333333,0.0,1.0
2025-03-27,0.4387,0.4518,0.424954,0.4518,42846,6.5805,6.777,6.37431,6.777,2856.4,0.0,1.0
2025-03-28,0.437,0.45,0.411,0.44,87335,6.555,6.75,6.165,6.6,5822.33333333333,0.0,1.0
2025-03-31,0.403,0.4399,0.4,0.437,152291,6.045,6.5985,6.0,6.555,10152.7333333333,0.0,1.0
2025-04-01,0.4056,0.4299,0.4,0.4019,32906,6.084,6.4485,6.0,6.0285,2193.73333333333,0.0,1.0
2025-04-02,0.415,0.435,0.3993,0.4,89456,6.225,6.525,5.9895,6.0,5963.73333333333,0.0,1.0
2025-04-03,0.4187,0.4545,0.401,0.41,129905,6.2805,6.8175,6.015,6.15,8660.33333333333,0.0,1.0
2025-04-04,0.378,0.418,0.3772,0.408,192328,5.67,6.27,5.658,6.12,12821.8666666667,0.0,1.0
2025-04-07,0.3865,0.4,0.3441,0.3644,261795,5.7975,6.0,5.1615,5.466,17453,0.0,1.0
2025-04-08,0.3776,0.41,0.365,0.393,45175,5.664,6.15,5.475,5.895,3011.66666666667,0.0,1.0
2025-04-09,0.3972,0.4,0.3506,0.38,168254,5.958,6.0,5.259,5.7,11216.9333333333,0.0,1.0
2025-04-10,0.361,0.4074,0.36,0.4074,47311,5.415,6.111,5.4,6.111,3154.06666666667,0.0,1.0
2025-04-11,0.3654,0.399,0.35,0.373,183238,5.481,5.985,5.25,5.595,12215.8666666667,0.0,1.0
2025-04-14,0.378,0.38,0.352,0.3544,85660,5.67,5.7,5.28,5.316,5710.66666666667,0.0,1.0
2025-04-15,0.3971,0.41,0.38,0.39,106622,5.9565,6.15,5.7,5.85,7108.13333333333,0.0,1.0
2025-04-16,0.4138,0.42,0.38,0.39,71271,6.207,6.3,5.7,5.85,4751.4,0.0,1.0
2025-04-17,0.412,0.42,0.398901,0.4195,34040,6.18,6.3,5.983515,6.2925,2269.33333333333,0.0,1.0
2025-04-21,0.4082,0.42899,0.4014,0.4195,68361,6.123,6.43485,6.021,6.2925,4557.4,0.0,1.0
2025-04-22,0.403,0.43,0.385,0.42,105879,6.045,6.45,5.775,6.3,7058.6,0.0,1.0
2025-04-23,0.4197,0.426037,0.3953,0.42,78343,6.2955,6.390555,5.9295,6.3,5222.86666666667,0.0,1.0
2025-04-24,0.43,0.4455,0.3953,0.4154,135612,6.45,6.6825,5.9295,6.231,9040.8,0.0,1.0
2025-04-25,0.442,0.45,0.425,0.4328,76874,6.63,6.75,6.375,6.492,5124.93333333333,0.0,1.0
2025-04-28,0.5085,0.5128,0.442,0.442,606404,7.6275,7.692,6.63,6.63,40426.9333333333,0.0,1.0
2025-04-29,0.4907,0.513,0.48,0.5118,146545,7.3605,7.695,7.2,7.677,9769.66666666667,0.0,1.0
2025-04-30,0.474,0.5,0.456,0.47,144448,7.11,7.5,6.84,7.05,9629.86666666667,0.0,1.0
2025-05-01,0.4838,0.4998,0.465,0.47,78167,7.257,7.497,6.975,7.05,5211.13333333333,0.0,1.0
2025-05-02,0.483,0.5,0.4751,0.5,69135,7.245,7.5,7.1265,7.5,4609,0.0,1.0
2025-05-05,0.4764,0.498,0.4487,0.497,210060,7.146,7.47,6.7305,7.455,14004,0.0,1.0
2025-05-06,0.433,0.469,0.3777,0.406,260112,6.495,7.035,5.6655,6.09,17340.8,0.0,1.0
2025-05-07,0.4385,0.445,0.4084,0.435,93504,6.5775,6.675,6.126,6.525,6233.6,0.0,1.0
2025-05-08,0.4134,0.4384,0.4111,0.438,117772,6.201,6.576,6.1665,6.57,7851.46666666667,0.0,1.0
2025-05-09,0.4269,0.43,0.417,0.43,34145,6.4035,6.45,6.255,6.45,2276.33333333333,0.0,1.0
2025-05-12,0.4302,0.4444,0.42,0.4278,78567,6.453,6.666,6.3,6.417,5237.8,0.0,1.0
2025-05-13,0.4474,0.53,0.424,0.46,1065648,6.711,7.95,6.36,6.9,71043.2,0.0,1.0
2025-05-14,0.452,0.5073,0.415,0.464,655144,6.78,7.6095,6.225,6.96,43676.2666666667,0.0,1.0
2025-05-15,0.4,0.65,0.39,0.6337,99125412,6.0,9.75,5.85,9.5055,6608360.8,0.0,1.0
2025-05-16,0.3743,0.43,0.3643,0.43,4486960,5.6145,6.45,5.4645,6.45,299130.666666667,0.0,1.0
2025-05-19,0.331,0.38,0.32,0.38,6849157,4.965,5.7,4.8,5.7,456610.466666667,0.0,1.0
2025-05-20,0.2906,0.2939,0.245,0.2619,4270589,4.359,4.4085,3.675,3.9285,284705.933333333,0.0,1.0
2025-05-21,0.2524,0.2893,0.25,0.28,1715026,3.786,4.3395,3.75,4.2,114335.066666667,0.0,1.0
2025-05-22,0.2786,0.2808,0.2309,0.2309,1883032,4.179,4.212,3.4635,3.4635,125535.466666667,0.0,1.0
2025-05-23,0.2798,0.2942,0.2658,0.2658,863319,4.197,4.413,3.987,3.987,57554.6,0.0,1.0
2025-05-27,0.2956,0.31,0.2657,0.28,1429594,4.434,4.65,3.9855,4.2,95306.2666666666,0.0,1.0
2025-05-28,0.2999,0.329,0.289,0.3,1526834,4.4985,4.935,4.335,4.5,101788.933333333,0.0,1.0
2025-05-29,0.3027,0.31,0.2828,0.3011,1049342,4.5405,4.65,4.242,4.5165,69956.1333333333,0.0,1.0
2025-05-30,0.302,0.3027,0.28,0.2974,780386,4.53,4.5405,4.2,4.461,52025.7333333333,0.0,1.0
2025-06-02,4.67,4.99,4.04,4.36,120584,4.67,4.99,4.04,4.36,120584,0.0,0.0666666666666667
2025-06-03,4.41,4.8,4.3,4.74,68101,4.41,4.8,4.3,4.74,68101,0.0,1.0
2025-06-04,4.36,4.75,4.18,4.29,154913,4.36,4.75,4.18,4.29,154913,0.0,1.0
2025-06-05,4.31,4.4905,4.12,4.37,50105,4.31,4.4905,4.12,4.37,50105,0.0,1.0
2025-06-06,4.27,4.53,4.26,4.29,36484,4.27,4.53,4.26,4.29,36484,0.0,1.0
2025-06-09,4.31,4.43,4.16,4.31,30819,4.31,4.43,4.16,4.31,30819,0.0,1.0
2025-06-10,4.17,4.3744,4.16,4.23,41548,4.17,4.3744,4.16,4.23,41548,0.0,1.0
2025-06-11,4.23,4.42,4.15,4.195,38876,4.23,4.42,4.15,4.195,38876,0.0,1.0
2025-06-12,3.865,4.19,3.811,4.19,77348,3.865,4.19,3.811,4.19,77348,0.0,1.0
2025-06-13,3.84,3.98,3.75,3.78,27513,3.84,3.98,3.75,3.78,27513,0.0,1.0
2025-06-16,3.86,3.95,3.8063,3.85,17158,3.86,3.95,3.8063,3.85,17158,0.0,1.0
2025-06-17,3.9,4.0,3.81,3.82,37538,3.9,4.0,3.81,3.82,37538,0.0,1.0
2025-06-18,3.59,4.03,3.5201,3.93,3277851,3.59,4.03,3.5201,3.93,3277851,0.0,1.0
2025-06-20,2.88,3.67,2.88,3.67,325395,2.88,3.67,2.88,3.67,325395,0.0,1.0
2025-06-23,2.82,3.02,2.82,2.91,104571,2.82,3.02,2.82,2.91,104571,0.0,1.0
2025-06-24,3.06,3.075,2.73,2.79,111548,3.06,3.075,2.73,2.79,111548,0.0,1.0
2025-06-25,3.15,3.21,2.95,3.1,71470,3.15,3.21,2.95,3.1,71470,0.0,1.0
2025-06-26,3.57,3.8,3.08,3.15,536203,3.57,3.8,3.08,3.15,536203,0.0,1.0
2025-06-27,3.35,3.65,3.33,3.6,170730,3.35,3.65,3.33,3.6,170730,0.0,1.0
2025-06-30,3.29,3.51,3.0,3.35,101361,3.29,3.51,3.0,3.35,101361,0.0,1.0
2025-07-01,3.39,3.5,3.2025,3.28,73265,3.39,3.5,3.2025,3.28,73265,0.0,1.0
2025-07-02,3.49,3.57,3.31,3.37,50682,3.49,3.57,3.31,3.37,50682,0.0,1.0
2025-07-03,3.28,3.48,3.27,3.48,36742,3.28,3.48,3.27,3.48,36742,0.0,1.0
2025-07-07,3.27,3.417,3.17,3.3,24843,3.27,3.417,3.17,3.3,24843,0.0,1.0
2025-07-08,3.46,3.52,3.14,3.27,42488,3.46,3.52,3.14,3.27,42488,0.0,1.0
2025-07-09,3.58,3.6861,3.41,3.42,61203,3.58,3.6861,3.41,3.42,61203,0.0,1.0
2025-07-10,3.45,3.61,3.39,3.61,105160,3.45,3.61,3.39,3.61,105160,0.0,1.0
2025-07-11,3.38,3.46,3.3,3.41,42243,3.38,3.46,3.3,3.41,42243,0.0,1.0
2025-07-14,3.26,3.4991,3.2001,3.36,110707,3.26,3.4991,3.2001,3.36,110707,0.0,1.0
2025-07-15,3.22,3.42,3.1636,3.31,59266,3.22,3.42,3.1636,3.31,59266,0.0,1.0
2025-07-16,3.32,3.45,3.18,3.22,60866,3.32,3.45,3.18,3.22,60866,0.0,1.0
2025-07-17,3.73,3.8,3.2906,3.32,153848,3.73,3.8,3.2906,3.32,153848,0.0,1.0
2025-07-18,3.8,4.09,3.67,3.76,144368,3.8,4.09,3.67,3.76,144368,0.0,1.0
2025-07-21,3.96,4.28,3.8,3.84,155559,3.96,4.28,3.8,3.84,155559,0.0,1.0
2025-07-22,3.86,4.1,3.787,4.05,55589,3.86,4.1,3.787,4.05,55589,0.0,1.0
2025-07-23,4.4,4.4,3.86,3.91,139917,4.4,4.4,3.86,3.91,139917,0.0,1.0
2025-07-24,4.72,4.74,4.25,4.49,213624,4.72,4.74,4.25,4.49,213624,0.0,1.0
2025-07-25,4.82,4.84,4.51,4.76,305337,4.82,4.84,4.51,4.76,305337,0.0,1.0
2025-07-28,4.53,5.6,4.4,5.14,602901,4.53,5.6,4.4,5.14,602901,0.0,1.0
2025-07-29,3.29,3.925,3.175,3.66,352256,3.29,3.925,3.175,3.66,352256,0.0,1.0
2025-07-30,3.63,3.72,3.32,3.34,121118,3.63,3.72,3.32,3.34,121118,0.0,1.0
2025-07-31,3.48,3.62,3.3,3.62,69526,3.48,3.62,3.3,3.62,69526,0.0,1.0
2025-08-01,3.49,3.5783,3.358,3.55,34841,3.49,3.5783,3.358,3.55,34841,0.0,1.0
2025-08-04,3.29,3.47,3.17,3.4,113132,3.29,3.47,3.17,3.4,113132,0.0,1.0
2025-08-05,3.38,3.42,3.15,3.25,76242,3.38,3.42,3.15,3.25,76242,0.0,1.0
2025-08-06,3.25,3.3837,3.2067,3.38,44335,3.25,3.3837,3.2067,3.38,44335,0.0,1.0
2025-08-07,3.14,3.34,3.1,3.31,63593,3.14,3.34,3.1,3.31,63593,0.0,1.0
2025-08-08,2.99,3.2,2.9078,3.1,128448,2.99,3.2,2.9078,3.1,128448,0.0,1.0
2025-08-11,2.98,3.1,2.91,3.1,24982,2.98,3.1,2.91,3.1,24982,0.0,1.0
2025-08-12,3.04,3.05,2.92,3.0,29331,3.04,3.05,2.92,3.0,29331,0.0,1.0
2025-08-13,3.21,3.24,3.0363,3.04,43042,3.21,3.24,3.0363,3.04,43042,0.0,1.0
2025-08-14,3.19,3.2283,3.07,3.21,23767,3.19,3.2283,3.07,3.21,23767,0.0,1.0
2025-08-15,3.14,3.25,3.046,3.25,32310,3.14,3.25,3.046,3.25,32310,0.0,1.0
2025-08-18,3.24,3.24,3.01,3.16,57017,3.24,3.24,3.01,3.16,57017,0.0,1.0
2025-08-19,3.1,3.307,3.05,3.17,59268,3.1,3.307,3.05,3.17,59268,0.0,1.0
2025-08-20,3.26,3.295,3.05,3.1,42750,3.26,3.295,3.05,3.1,42750,0.0,1.0
2025-08-21,3.35,3.39,3.23,3.25,28160,3.35,3.39,3.23,3.25,28160,0.0,1.0
2025-08-22,3.55,3.56,3.3499,3.35,35507,3.55,3.56,3.3499,3.35,35507,0.0,1.0
2025-08-25,3.72,3.7892,3.56,3.56,48370,3.72,3.7892,3.56,3.56,48370,0.0,1.0
2025-08-26,3.74,3.79,3.58,3.74,41224,3.74,3.79,3.58,3.74,41224,0.0,1.0
2025-08-27,3.8,3.89,3.7272,3.84,28579,3.8,3.89,3.7272,3.84,28579,0.0,1.0
2025-08-28,3.89,3.89,3.7676,3.82,25922,3.89,3.89,3.7676,3.82,25922,0.0,1.0
2025-08-29,3.75,3.96,3.75,3.89,10080,3.75,3.96,3.75,3.89,10080,0.0,1.0
2025-09-02,3.95,3.96,3.64,3.75,58949,3.95,3.96,3.64,3.75,58949,0.0,1.0
2025-09-03,4.23,4.27,3.822,3.94,85777,4.23,4.27,3.822,3.94,85777,0.0,1.0
2025-09-04,4.06,4.2334,3.9298,4.21,29850,4.06,4.2334,3.9298,4.21,29850,0.0,1.0
2025-09-05,4.04,4.076,3.9216,4.06,16099,4.04,4.076,3.9216,4.06,16099,0.0,1.0
2025-09-08,4.12,4.22,3.98,3.98,19793,4.12,4.22,3.98,3.98,19793,0.0,1.0
2025-09-09,4.055,4.22,3.97,4.22,31485,4.055,4.22,3.97,4.22,31485,0.0,1.0
2025-09-10,4.01,4.0984,3.885,4.06,21328,4.01,4.0984,3.885,4.06,21328,0.0,1.0
2025-09-11,3.92,4.13,3.47,3.53,124475,3.92,4.13,3.47,3.53,124475,0.0,1.0
2025-09-12,3.83,4.0117,3.8106,3.88,34839,3.83,4.0117,3.8106,3.88,34839,0.0,1.0
2025-09-15,4.0,4.0199,3.81,3.86,26350,4.0,4.0199,3.81,3.86,26350,0.0,1.0
2025-09-16,3.98,4.01,3.82,4.01,25640,3.98,4.01,3.82,4.01,25640,0.0,1.0
2025-09-17,3.9,4.1,3.88,3.97,17094,3.9,4.1,3.88,3.97,17094,0.0,1.0
2025-09-18,4.28,4.81,3.97,3.9712,210212,4.28,4.81,3.97,3.9712,210212,0.0,1.0
2025-09-19,4.42,4.6321,4.25,4.35,91214,4.42,4.6321,4.25,4.35,91214,0.0,1.0
2025-09-22,4.4,4.5866,4.29,4.55,64578,4.4,4.5866,4.29,4.55,64578,0.0,1.0
2025-09-23,4.46,4.5917,4.3,4.4,45195,4.46,4.5917,4.3,4.4,45195,0.0,1.0
2025-09-24,4.66,4.75,4.38,4.38,53903,4.66,4.75,4.38,4.38,53903,0.0,1.0
2025-09-25,4.69,5.0,4.5822,4.64,87174,4.69,5.0,4.5822,4.64,87174,0.0,1.0
2025-09-26,5.055,5.33,4.67,4.71,96193,5.055,5.33,4.67,4.71,96193,0.0,1.0
2025-09-29,5.46,5.7036,5.16,5.19,109759,5.46,5.7036,5.16,5.19,109759,0.0,1.0
2025-09-30,5.13,5.45,4.96,5.45,62366,5.13,5.45,4.96,5.45,62366,0.0,1.0
2025-10-01,5.145,5.3788,5.0,5.13,28028,5.145,5.3788,5.0,5.13,28028,0.0,1.0
2025-10-02,5.32,5.33,5.02,5.17,24218,5.32,5.33,5.02,5.17,24218,0.0,1.0
2025-10-03,5.6,5.69,5.44,5.44,62363,5.6,5.69,5.44,5.44,62363,0.0,1.0
2025-10-06,5.49,5.57,5.3,5.57,31233,5.49,5.57,5.3,5.57,31233,0.0,1.0
2025-10-07,5.4,5.505,5.24,5.48,45460,5.4,5.505,5.24,5.48,45460,0.0,1.0
2025-10-08,5.24,5.5235,5.17,5.29,48479,5.24,5.5235,5.17,5.29,48479,0.0,1.0
2025-10-09,5.34,5.41,5.23,5.25,45557,5.34,5.41,5.23,5.25,45557,0.0,1.0
2025-10-10,4.94,5.427,4.86,5.42,85675,4.94,5.427,4.86,5.42,85675,0.0,1.0
2025-10-13,4.94,5.0984,4.91,4.91,27705,4.94,5.0984,4.91,4.91,27705,0.0,1.0
2025-10-14,5.08,5.2665,4.86,4.87,32036,5.08,5.2665,4.86,4.87,32036,0.0,1.0
2025-10-15,5.17,5.55,5.11,5.12,70454,5.17,5.55,5.11,5.12,70454,0.0,1.0
2025-10-16,4.91,5.3067,4.87,5.24,44033,4.91,5.3067,4.87,5.24,44033,0.0,1.0
2025-10-17,4.61,4.91,4.6001,4.87,38476,4.61,4.91,4.6001,4.87,38476,0.0,1.0
2025-10-20,4.84,4.84,4.61,4.73,30981,4.84,4.84,4.61,4.73,30981,0.0,1.0
2025-10-21,4.91,5.0078,4.8,4.84,13426,4.91,5.0078,4.8,4.84,13426,0.0,1.0
2025-10-22,4.6,5.2799,4.45,4.92,47683,4.6,5.2799,4.45,4.92,47683,0.0,1.0
2025-10-23,4.87,4.89,4.5211,4.65,23675,4.87,4.89,4.5211,4.65,23675,0.0,1.0
2025-10-24,5.09,5.09,4.835,4.92,32033,5.09,5.09,4.835,4.92,32033,0.0,1.0
2025-10-27,4.92,5.2708,4.82,5.09,35972,4.92,5.2708,4.82,5.09,35972,0.0,1.0
2025-10-28,4.81,4.99,4.61,4.85,60705,4.81,4.99,4.61,4.85,60705,0.0,1.0
2025-10-29,5.25,5.48,4.75,4.8,146257,5.25,5.48,4.75,4.8,146257,0.0,1.0
2025-10-30,5.1,5.4799,4.82,5.25,59684,5.1,5.4799,4.82,5.25,59684,0.0,1.0
2025-10-31,5.39,5.5,5.03,5.03,50261,5.39,5.5,5.03,5.03,50261,0.0,1.0
2025-11-03,5.16,5.5,5.06,5.32,36141,5.16,5.5,5.06,5.32,36141,0.0,1.0
2025-11-04,5.13,5.29,5.0,5.27,34030,5.13,5.29,5.0,5.27,34030,0.0,1.0
2025-11-05,5.25,5.2883,5.042,5.09,20500,5.25,5.2883,5.042,5.09,20500,0.0,1.0
2025-11-06,4.85,5.17,4.82,5.17,30632,4.85,5.17,4.82,5.17,30632,0.0,1.0
2025-11-07,4.67,4.86,4.5,4.86,63752,4.67,4.86,4.5,4.86,63752,0.0,1.0
2025-11-10,5.0,5.15,4.81,4.81,95633,5.0,5.15,4.81,4.81,95633,0.0,1.0
2025-11-11,4.99,5.147,4.8053,5.03,38612,4.99,5.147,4.8053,5.03,38612,0.0,1.0
2025-11-12,5.45,5.49,5.015,5.1,86834,5.45,5.49,5.015,5.1,86834,0.0,1.0
2025-11-13,4.79,5.4,4.57,5.4,88697,4.79,5.4,4.57,5.4,88697,0.0,1.0
2025-11-14,4.49,4.77,4.47,4.7,38250,4.49,4.77,4.47,4.7,38250,0.0,1.0
2025-11-17,4.16,4.79,4.03,4.56,34136,4.16,4.79,4.03,4.56,34136,0.0,1.0
2025-11-18,4.175,4.2325,3.845,4.16,48148,4.175,4.2325,3.845,4.16,48148,0.0,1.0
2025-11-19,4.03,4.315,4.0,4.23,19990,4.03,4.315,4.0,4.23,19990,0.0,1.0
2025-11-20,3.87,4.2907,3.86,4.16,27660,3.87,4.2907,3.86,4.16,27660,0.0,1.0
2025-11-21,4.08,4.1918,3.92,3.92,16753,4.08,4.1918,3.92,3.92,16753,0.0,1.0
2025-11-24,4.22,4.32,4.1,4.1,8630,4.22,4.32,4.1,4.1,8630,0.0,1.0
2025-11-25,4.38,4.39,4.1602,4.23,7575,4.38,4.39,4.1602,4.23,7575,0.0,1.0
2025-11-26,4.47,4.595,4.27,4.27,10045,4.47,4.595,4.27,4.27,10045,0.0,1.0