date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-11-19,16.9838,16.9838,16.9838,16.9838,15000,169.838,169.838,169.838,169.838,1500,0.0,0.5
2013-11-20,16.619,16.619,16.619,16.619,7500,166.19,166.19,166.19,166.19,750,0.0,1.0
2013-11-21,17.23,17.75,15.48,15.5,1347100,172.3,177.5,154.8,155.0,134710,0.0,1.0
2013-11-22,16.74,18.5,16.65,17.26,119500,167.4,185.0,166.5,172.6,11950,0.0,1.0
2013-11-25,17.02,17.58,17.02,17.29,142300,170.2,175.8,170.2,172.9,14230,0.0,1.0
2013-11-26,16.76,17.0,16.65,17.0,20100,167.6,170.0,166.5,170.0,2010,0.0,1.0
2013-11-27,17.34,17.5899,17.11,17.2,77800,173.4,175.899,171.1,172.0,7780,0.0,1.0
2013-11-29,17.03,17.29,16.91,17.29,34400,170.3,172.9,169.1,172.9,3440,0.0,1.0
2013-12-02,17.27,17.44,17.1,17.21,28800,172.7,174.4,171.0,172.1,2880,0.0,1.0
2013-12-03,17.49,17.8,17.3,17.44,22400,174.9,178.0,173.0,174.4,2240,0.0,1.0
2013-12-04,17.61,17.7299,17.45,17.5001,8900,176.1,177.299,174.5,175.001,890,0.0,1.0
2013-12-05,18.64,18.7,17.71,17.8,24900,186.4,187.0,177.1,178.0,2490,0.0,1.0
2013-12-06,18.24,18.453,18.0,18.45,22000,182.4,184.53,180.0,184.5,2200,0.0,1.0
2013-12-09,18.99,19.5,18.41,18.54,62200,189.9,195.0,184.1,185.4,6220,0.0,1.0
2013-12-10,19.1,19.2,18.8,19.1,40100,191.0,192.0,188.0,191.0,4010,0.0,1.0
2013-12-11,19.63,19.72,18.85,19.18,26400,196.3,197.2,188.5,191.8,2640,0.0,1.0
2013-12-12,19.99,20.3899,19.12,19.35,76400,199.9,203.899,191.2,193.5,7640,0.0,1.0
2013-12-13,19.75,20.3,19.65,20.3,35500,197.5,203.0,196.5,203.0,3550,0.0,1.0
2013-12-16,18.75,19.45,18.68,19.365,52200,187.5,194.5,186.8,193.65,5220,0.0,1.0
2013-12-17,18.99,19.25,18.82,19.03,32900,189.9,192.5,188.2,190.3,3290,0.0,1.0
2013-12-18,18.8,19.24,18.66,19.08,11200,188.0,192.4,186.6,190.8,1120,0.0,1.0
2013-12-19,18.81,18.9975,18.7001,18.7001,8600,188.1,189.975,187.001,187.001,860,0.0,1.0
2013-12-20,18.72,18.95,18.72,18.89,12900,187.2,189.5,187.2,188.9,1290,0.0,1.0
2013-12-23,18.95,19.19,18.95,19.0,6400,189.5,191.9,189.5,190.0,640,0.0,1.0
2013-12-24,18.88,19.16,18.88,19.0,2500,188.8,191.6,188.8,190.0,250,0.0,1.0
2013-12-26,19.62,19.65,19.1,19.17,10600,196.2,196.5,191.0,191.7,1060,0.0,1.0
2013-12-27,19.48,19.5971,19.2368,19.51,7200,194.8,195.971,192.368,195.1,720,0.0,1.0
2013-12-30,19.32,19.5,19.01,19.4492,6200,193.2,195.0,190.1,194.492,620,0.0,1.0
2013-12-31,19.65,19.7,19.55,19.55,15600,196.5,197.0,195.5,195.5,1560,0.0,1.0
2014-01-02,19.2314,19.69,19.0401,19.69,9200,192.314,196.9,190.401,196.9,920,0.0,1.0
2014-01-03,19.24,19.31,19.1,19.31,4000,192.4,193.1,191.0,193.1,400,0.0,1.0
2014-01-06,19.6,20.17,19.35,19.49,8300,196.0,201.7,193.5,194.9,830,0.0,1.0
2014-01-07,19.8099,19.85,19.65,19.72,11700,198.099,198.5,196.5,197.2,1170,0.0,1.0
2014-01-08,19.49,19.89,19.25,19.85,17200,194.9,198.9,192.5,198.5,1720,0.0,1.0
2014-01-09,19.3801,19.65,19.38,19.5,6300,193.801,196.5,193.8,195.0,630,0.0,1.0
2014-01-10,19.52,19.55,19.39,19.3945,10800,195.2,195.5,193.9,193.945,1080,0.0,1.0
2014-01-13,19.45,19.55,19.32,19.32,7500,194.5,195.5,193.2,193.2,750,0.0,1.0
2014-01-14,19.5,19.75,19.27,19.48,21000,195.0,197.5,192.7,194.8,2100,0.0,1.0
2014-01-15,19.48,19.66,19.4021,19.5,7000,194.8,196.6,194.021,195.0,700,0.0,1.0
2014-01-16,19.38,19.3999,19.25,19.3,3800,193.8,193.999,192.5,193.0,380,0.0,1.0
2014-01-17,19.27,19.43,19.26,19.31,5900,192.7,194.3,192.6,193.1,590,0.0,1.0
2014-01-21,18.8,19.26,18.76,19.13,9500,188.0,192.6,187.6,191.3,950,0.0,1.0
2014-01-22,18.6,18.8018,18.55,18.8,8200,186.0,188.018,185.5,188.0,820,0.0,1.0
2014-01-23,18.24,18.6,18.0101,18.6,16300,182.4,186.0,180.101,186.0,1630,0.0,1.0
2014-01-24,18.19,18.4,17.63,18.15,26800,181.9,184.0,176.3,181.5,2680,0.0,1.0
2014-01-27,17.41,17.9,17.26,17.85,18800,174.1,179.0,172.6,178.5,1880,0.0,1.0
2014-01-28,17.93,18.0,17.6,17.67,12300,179.3,180.0,176.0,176.7,1230,0.0,1.0
2014-01-29,17.55,17.93,17.5,17.7,11600,175.5,179.3,175.0,177.0,1160,0.0,1.0
2014-01-30,17.5,17.8875,17.25,17.69,12400,175.0,178.875,172.5,176.9,1240,0.0,1.0
2014-01-31,17.53,17.659,17.25,17.4,14800,175.3,176.59,172.5,174.0,1480,0.0,1.0
2014-02-03,17.74,18.29,17.62,17.65,21100,177.4,182.9,176.2,176.5,2110,0.0,1.0
2014-02-04,17.89,17.99,17.84,17.88,3000,178.9,179.9,178.4,178.8,300,0.0,1.0
2014-02-05,17.78,17.82,17.61,17.79,5800,177.8,178.2,176.1,177.9,580,0.0,1.0
2014-02-06,17.58,17.75,17.54,17.73,9400,175.8,177.5,175.4,177.3,940,0.0,1.0
2014-02-07,17.87,17.9,17.641,17.7,2700,178.7,179.0,176.41,177.0,270,0.0,1.0
2014-02-10,18.22,18.28,18.01,18.25,20800,182.2,182.8,180.1,182.5,2080,0.0,1.0
2014-02-11,18.72,18.73,18.29,18.53,7500,187.2,187.3,182.9,185.3,750,0.0,1.0
2014-02-12,19.2,19.2,19.02,19.02,5300,192.0,192.0,190.2,190.2,530,0.0,1.0
2014-02-13,19.05,19.12,18.95,19.12,5200,190.5,191.2,189.5,191.2,520,0.0,1.0
2014-02-14,19.08,19.16,19.08,19.09,4600,190.8,191.6,190.8,190.9,460,0.0,1.0
2014-02-18,19.27,19.29,19.122,19.29,17000,192.7,192.9,191.22,192.9,1700,0.0,1.0
2014-02-19,18.59,18.9,18.4,18.89,17600,185.9,189.0,184.0,188.9,1760,0.0,1.0
2014-02-20,18.21,18.48,18.06,18.48,4500,182.1,184.8,180.6,184.8,450,0.0,1.0
2014-02-21,18.34,18.54,18.34,18.52,3200,183.4,185.4,183.4,185.2,320,0.0,1.0
2014-02-24,18.5101,18.6,18.51,18.52,2000,185.101,186.0,185.1,185.2,200,0.0,1.0
2014-02-25,18.8772,18.89,18.7,18.7,5500,188.772,188.9,187.0,187.0,550,0.0,1.0
2014-02-26,18.73,18.85,18.5965,18.85,5000,187.3,188.5,185.965,188.5,500,0.0,1.0
2014-02-27,18.96,19.09,18.7,18.7,13500,189.6,190.9,187.0,187.0,1350,0.0,1.0
2014-02-28,18.94,19.2,18.88,19.02,5900,189.4,192.0,188.8,190.2,590,0.0,1.0
2014-03-03,18.86,19.06,18.75,19.06,9200,188.6,190.6,187.5,190.6,920,0.0,1.0
2014-03-04,19.39,19.39,19.25,19.3,7000,193.9,193.9,192.5,193.0,700,0.0,1.0
2014-03-05,19.5499,19.5499,19.48,19.5,3200,195.499,195.499,194.8,195.0,320,0.0,1.0
2014-03-06,19.79,20.0,19.79,20.0,3000,197.9,200.0,197.9,200.0,300,0.0,1.0
2014-03-07,19.71,19.85,19.71,19.79,2200,197.1,198.5,197.1,197.9,220,0.0,1.0
2014-03-10,19.4986,19.64,19.36,19.6,3000,194.986,196.4,193.6,196.0,300,0.0,1.0
2014-03-11,19.91,20.0,19.28,19.5,10900,199.1,200.0,192.8,195.0,1090,0.0,1.0
2014-03-12,19.61,19.61,19.5,19.56,4900,196.1,196.1,195.0,195.6,490,0.0,1.0
2014-03-13,19.55,19.59,19.38,19.54,6900,195.5,195.9,193.8,195.4,690,0.0,1.0
2014-03-14,19.8,19.8,19.5801,19.5801,1600,198.0,198.0,195.801,195.801,160,0.0,1.0
2014-03-17,19.6164,19.6164,19.55,19.6,1300,196.164,196.164,195.5,196.0,130,0.0,1.0
2014-03-18,19.7999,19.9,19.59,19.7263,4200,197.999,199.0,195.9,197.263,420,0.0,1.0
2014-03-19,19.11,19.45,19.11,19.18,10500,191.1,194.5,191.1,191.8,1050,0.0,1.0
2014-03-20,19.56,19.64,19.5,19.61,54500,195.6,196.4,195.0,196.1,5450,0.0,1.0
2014-03-21,19.32,19.62,19.31,19.62,13800,193.2,196.2,193.1,196.2,1380,0.0,1.0
2014-03-24,19.54,19.71,19.42,19.7,16700,195.4,197.1,194.2,197.0,1670,0.0,1.0
2014-03-25,19.64,19.94,19.57,19.75,23000,196.4,199.4,195.7,197.5,2300,0.0,1.0
2014-03-26,19.3,19.6,19.3,19.6,2000,193.0,196.0,193.0,196.0,200,0.0,1.0
2014-03-27,19.3499,19.3499,19.17,19.22,3900,193.499,193.499,191.7,192.2,390,0.0,1.0
2014-03-28,19.25,19.5,19.25,19.29,2400,192.5,195.0,192.5,192.9,240,0.0,1.0
2014-03-31,19.05,19.23,18.935,19.23,8200,190.5,192.3,189.35,192.3,820,0.0,1.0
2014-04-01,19.05,19.3979,18.92,18.99,12200,190.5,193.979,189.2,189.9,1220,0.0,1.0
2014-04-02,19.21,19.3896,19.13,19.3896,5500,192.1,193.896,191.3,193.896,550,0.0,1.0
2014-04-03,19.25,19.55,19.25,19.4,18000,192.5,195.5,192.5,194.0,1800,0.0,1.0
2014-04-04,19.0101,19.429,19.0101,19.36,4500,190.101,194.29,190.101,193.6,450,0.0,1.0
2014-04-07,18.9,19.1799,18.75,19.1,19700,189.0,191.799,187.5,191.0,1970,0.0,1.0
2014-04-08,18.99,19.0,18.8812,18.92,2800,189.9,190.0,188.812,189.2,280,0.0,1.0
2014-04-09,19.25,19.39,18.95,19.0,19300,192.5,193.9,189.5,190.0,1930,0.0,1.0
2014-04-10,18.2,19.21,17.6,19.16,50000,182.0,192.1,176.0,191.6,5000,0.0,1.0
2014-04-11,18.0,18.39,17.88,18.22,37700,180.0,183.9,178.8,182.2,3770,0.0,1.0
2014-04-14,17.9999,18.151,17.79,18.151,20100,179.999,181.51,177.9,181.51,2010,0.0,1.0
2014-04-15,17.71,18.24,17.54,18.1299,18900,177.1,182.4,175.4,181.299,1890,0.0,1.0
2014-04-16,17.6,17.7,17.55,17.62,15500,176.0,177.0,175.5,176.2,1550,0.0,1.0
2014-04-17,16.77,17.0,16.4,17.0,31700,167.7,170.0,164.0,170.0,3170,0.0,1.0
2014-04-21,16.8,16.8,16.6,16.64,13000,168.0,168.0,166.0,166.4,1300,0.0,1.0
2014-04-22,17.51,17.65,17.46,17.53,21100,175.1,176.5,174.6,175.3,2110,0.0,1.0
2014-04-23,17.7,17.85,17.68,17.81,36100,177.0,178.5,176.8,178.1,3610,0.0,1.0
2014-04-24,17.71,18.04,17.65,18.01,26200,177.1,180.4,176.5,180.1,2620,0.0,1.0
2014-04-25,17.6,17.69,17.52,17.65,1600,176.0,176.9,175.2,176.5,160,0.0,1.0
2014-04-28,17.53,17.63,17.28,17.63,14400,175.3,176.3,172.8,176.3,1440,0.0,1.0
2014-04-29,17.61,17.685,17.51,17.6,6600,176.1,176.85,175.1,176.0,660,0.0,1.0
2014-04-30,17.45,17.72,17.42,17.7,20400,174.5,177.2,174.2,177.0,2040,0.0,1.0
2014-05-01,17.25,17.445,17.25,17.41,15400,172.5,174.45,172.5,174.1,1540,0.0,1.0
2014-05-02,17.3792,17.39,17.14,17.27,4200,173.792,173.9,171.4,172.7,420,0.0,1.0
2014-05-05,17.08,17.3,17.08,17.3,13200,170.8,173.0,170.8,173.0,1320,0.0,1.0
2014-05-06,17.04,17.09,17.01,17.08,1300,170.4,170.9,170.1,170.8,130,0.0,1.0
2014-05-07,16.89,17.06,16.8,17.06,5600,168.9,170.6,168.0,170.6,560,0.0,1.0
2014-05-08,16.62,16.9,16.55,16.89,4400,166.2,169.0,165.5,168.9,440,0.0,1.0
2014-05-09,16.78,16.78,16.65,16.73,2800,167.8,167.8,166.5,167.3,280,0.0,1.0
2014-05-12,17.05,17.19,16.93,17.16,22800,170.5,171.9,169.3,171.6,2280,0.0,1.0
2014-05-13,17.23,17.35,17.19,17.31,21700,172.3,173.5,171.9,173.1,2170,0.0,1.0
2014-05-14,17.26,17.48,17.26,17.33,19800,172.6,174.8,172.6,173.3,1980,0.0,1.0
2014-05-15,16.55,17.0,16.35,17.0,10900,165.5,170.0,163.5,170.0,1090,0.0,1.0
2014-05-16,16.6,16.68,16.4,16.58,6800,166.0,166.8,164.0,165.8,680,0.0,1.0
2014-05-19,16.55,16.59,16.5,16.521,2800,165.5,165.9,165.0,165.21,280,0.0,1.0
2014-05-20,16.2801,16.62,16.15,16.55,7900,162.801,166.2,161.5,165.5,790,0.0,1.0
2014-05-21,16.49,16.54,16.45,16.54,4600,164.9,165.4,164.5,165.4,460,0.0,1.0
2014-05-22,16.59,16.59,16.5,16.5,2400,165.9,165.9,165.0,165.0,240,0.0,1.0
2014-05-23,16.53,16.6,16.53,16.6,300,165.3,166.0,165.3,166.0,30,0.0,1.0
2014-05-27,16.8652,16.88,16.6438,16.81,4600,168.652,168.8,166.438,168.1,460,0.0,1.0
2014-05-28,17.3,17.3,16.9,17.0,27400,173.0,173.0,169.0,170.0,2740,0.0,1.0
2014-05-29,17.11,17.25,17.11,17.25,17100,171.1,172.5,171.1,172.5,1710,0.0,1.0
2014-05-30,17.08,17.29,17.05,17.18,34000,170.8,172.9,170.5,171.8,3400,0.0,1.0
2014-06-02,16.955,16.96,16.785,16.9,8400,169.55,169.6,167.85,169.0,840,0.0,1.0
2014-06-03,16.83,16.83,16.83,16.83,100,168.3,168.3,168.3,168.3,10,0.0,1.0
2014-06-04,16.8,16.875,16.7,16.87,4400,168.0,168.75,167.0,168.7,440,0.0,1.0
2014-06-05,16.675,16.7,16.56,16.6,4400,166.75,167.0,165.6,166.0,440,0.0,1.0
2014-06-06,16.8,16.8276,16.74,16.74,1100,168.0,168.276,167.4,167.4,110,0.0,1.0
2014-06-09,16.79,16.79,16.74,16.74,700,167.9,167.9,167.4,167.4,70,0.0,1.0
2014-06-10,16.7,16.78,16.67,16.67,5300,167.0,167.8,166.7,166.7,530,0.0,1.0
2014-06-11,16.56,16.675,16.5,16.65,8700,165.6,166.75,165.0,166.5,870,0.0,1.0
2014-06-12,16.75,16.75,16.44,16.49,2100,167.5,167.5,164.4,164.9,210,0.0,1.0
2014-06-13,16.629,16.7,16.61,16.62,800,166.29,167.0,166.1,166.2,80,0.0,1.0
2014-06-16,16.79,16.816,16.73,16.75,2600,167.9,168.16,167.3,167.5,260,0.0,1.0
2014-06-17,16.69,16.775,16.64,16.775,1400,166.9,167.75,166.4,167.75,140,0.0,1.0
2014-06-18,16.6,16.77,16.57,16.68,2500,166.0,167.7,165.7,166.8,250,0.0,1.0
2014-06-19,16.6,16.72,16.52,16.71,7700,166.0,167.2,165.2,167.1,770,0.0,1.0
2014-06-20,16.55,16.64,16.55,16.63,900,165.5,166.4,165.5,166.3,90,0.0,1.0
2014-06-23,16.37,16.47,16.11,16.46,10100,163.7,164.7,161.1,164.6,1010,0.0,1.0
2014-06-24,16.36,16.36,16.29,16.3,22000,163.6,163.6,162.9,163.0,2200,0.0,1.0
2014-06-25,16.35,16.39,16.06,16.12,12800,163.5,163.9,160.6,161.2,1280,0.0,1.0
2014-06-26,16.36,16.37,16.26,16.29,11000,163.6,163.7,162.6,162.9,1100,0.0,1.0
2014-06-27,16.4,16.42,16.35,16.35,11000,164.0,164.2,163.5,163.5,1100,0.0,1.0
2014-06-30,16.38,16.39,16.3,16.3,13300,163.8,163.9,163.0,163.0,1330,0.0,1.0
2014-07-01,16.16,16.21,16.01,16.19,12800,161.6,162.1,160.1,161.9,1280,0.0,1.0
2014-07-02,16.09,16.09,16.0,16.0,2100,160.9,160.9,160.0,160.0,210,0.0,1.0
2014-07-03,15.89,16.0,15.7778,16.0,16800,158.9,160.0,157.778,160.0,1680,0.0,1.0
2014-07-07,15.09,15.45,15.05,15.29,10300,150.9,154.5,150.5,152.9,1030,0.0,1.0
2014-07-08,14.75,14.84,14.61,14.8,4700,147.5,148.4,146.1,148.0,470,0.0,1.0
2014-07-09,14.9899,14.99,14.94,14.95,3300,149.899,149.9,149.4,149.5,330,0.0,1.0
2014-07-10,14.99,14.99,14.76,14.76,1700,149.9,149.9,147.6,147.6,170,0.0,1.0
2014-07-11,15.09,15.5,14.95,14.95,5000,150.9,155.0,149.5,149.5,500,0.0,1.0
2014-07-14,15.29,15.3,15.22,15.2601,3200,152.9,153.0,152.2,152.601,320,0.0,1.0
2014-07-15,15.4,15.5,15.4,15.4,3200,154.0,155.0,154.0,154.0,320,0.0,1.0
2014-07-16,15.382,15.382,15.3,15.31,2000,153.82,153.82,153.0,153.1,200,0.0,1.0
2014-07-17,15.296,15.36,15.296,15.35,1500,152.96,153.6,152.96,153.5,150,0.0,1.0
2014-07-18,15.3,15.3,15.3,15.3,300,153.0,153.0,153.0,153.0,30,0.0,1.0
2014-07-21,15.02,15.1,14.98,15.04,1600,150.2,151.0,149.8,150.4,160,0.0,1.0
2014-07-22,15.19,15.3,15.1765,15.28,5700,151.9,153.0,151.765,152.8,570,0.0,1.0
2014-07-23,14.93,14.95,14.79,14.95,4100,149.3,149.5,147.9,149.5,410,0.0,1.0
2014-07-24,14.86,14.94,14.75,14.89,4600,148.6,149.4,147.5,148.9,460,0.0,1.0
2014-07-25,14.81,14.93,14.76,14.78,4100,148.1,149.3,147.6,147.8,410,0.0,1.0
2014-07-28,14.25,14.55,14.25,14.55,2700,142.5,145.5,142.5,145.5,270,0.0,1.0
2014-07-29,14.03,14.06,14.0,14.03,4200,140.3,140.6,140.0,140.3,420,0.0,1.0
2014-07-30,13.79,13.91,13.49,13.83,636900,137.9,139.1,134.9,138.3,63690,0.0,1.0
2014-07-31,13.4,13.47,13.26,13.42,4000,134.0,134.7,132.6,134.2,400,0.0,1.0
2014-08-01,13.25,13.25,12.83,13.111,6800,132.5,132.5,128.3,131.11,680,0.0,1.0
2014-08-04,13.11,13.23,13.1,13.19,15500,131.1,132.3,131.0,131.9,1550,0.0,1.0
2014-08-05,13.0,13.11,12.59,13.11,4000,130.0,131.1,125.9,131.1,400,0.0,1.0
2014-08-06,13.0999,13.0999,13.0,13.04,1400,130.999,130.999,130.0,130.4,140,0.0,1.0
2014-08-07,12.7,13.03,12.69,13.03,8500,127.0,130.3,126.9,130.3,850,0.0,1.0
2014-08-08,12.9,12.91,12.67,12.88,1600,129.0,129.1,126.7,128.8,160,0.0,1.0
2014-08-11,12.81,13.06,12.81,13.04,8200,128.1,130.6,128.1,130.4,820,0.0,1.0
2014-08-12,12.93,12.99,12.8,12.92,2900,129.3,129.9,128.0,129.2,290,0.0,1.0
2014-08-13,13.05,13.08,12.89,12.99,26400,130.5,130.8,128.9,129.9,2640,0.0,1.0
2014-08-14,13.09,13.19,13.07,13.07,4700,130.9,131.9,130.7,130.7,470,0.0,1.0
2014-08-15,13.1,13.14,13.03,13.03,400,131.0,131.4,130.3,130.3,40,0.0,1.0
2014-08-18,13.05,13.129,12.9,13.1,6500,130.5,131.29,129.0,131.0,650,0.0,1.0
2014-08-19,13.01,13.3299,13.01,13.28,2900,130.1,133.299,130.1,132.8,290,0.0,1.0
2014-08-20,13.0,13.0,12.39,12.45,27000,130.0,130.0,123.9,124.5,2700,0.0,1.0
2014-08-21,13.949,13.949,13.25,13.25,4700,139.49,139.49,132.5,132.5,470,0.0,1.0
2014-08-22,14.02,14.1355,13.94,13.94,11100,140.2,141.355,139.4,139.4,1110,0.0,1.0
2014-08-25,13.05,13.37,13.0102,13.19,27800,130.5,133.7,130.102,131.9,2780,0.0,1.0
2014-08-26,13.1,13.1499,13.1,13.1156,2400,131.0,131.499,131.0,131.156,240,0.0,1.0
2014-08-27,13.2299,13.2299,13.1218,13.1218,2500,132.299,132.299,131.218,131.218,250,0.0,1.0
2014-08-28,13.0,13.1,13.0,13.04,1100,130.0,131.0,130.0,130.4,110,0.0,1.0
2014-08-29,13.11,13.15,13.1,13.1,2400,131.1,131.5,131.0,131.0,240,0.0,1.0
2014-09-02,13.0,13.05,12.45,12.51,63300,130.0,130.5,124.5,125.1,6330,0.0,1.0
2014-09-03,12.6,12.8,12.6,12.64,15500,126.0,128.0,126.0,126.4,1550,0.0,1.0
2014-09-04,13.17,13.17,12.66,12.73,7100,131.7,131.7,126.6,127.3,710,0.0,1.0
2014-09-05,12.75,12.9786,12.75,12.78,6300,127.5,129.786,127.5,127.8,630,0.0,1.0
2014-09-08,12.45,12.68,12.44,12.64,11800,124.5,126.8,124.4,126.4,1180,0.0,1.0
2014-09-09,13.4799,13.48,13.22,13.4,18700,134.799,134.8,132.2,134.0,1870,0.0,1.0
2014-09-10,13.03,13.15,13.0,13.09,11900,130.3,131.5,130.0,130.9,1190,0.0,1.0
2014-09-11,12.85,12.93,12.65,12.9,7100,128.5,129.3,126.5,129.0,710,0.0,1.0
2014-09-12,12.86,13.0,12.79,13.0,1700,128.6,130.0,127.9,130.0,170,0.0,1.0
2014-09-15,13.06,13.25,13.03,13.18,2800,130.6,132.5,130.3,131.8,280,0.0,1.0
2014-09-16,13.3,13.45,13.08,13.1,5400,133.0,134.5,130.8,131.0,540,0.0,1.0
2014-09-17,13.69,13.8,13.55,13.64,11000,136.9,138.0,135.5,136.4,1100,0.0,1.0
2014-09-18,13.9,14.0,13.9,13.95,3900,139.0,140.0,139.0,139.5,390,0.0,1.0
2014-09-19,13.91,13.91,13.82,13.8742,900,139.1,139.1,138.2,138.742,90,0.0,1.0
2014-09-22,13.63,13.7,13.36,13.68,5560,136.3,137.0,133.6,136.8,556,0.0,1.0
2014-09-23,13.3,13.48,13.3,13.48,975,133.0,134.8,133.0,134.8,97.5,0.0,1.0
2014-09-24,13.3,13.3,13.3,13.3,25,133.0,133.0,133.0,133.0,2.5,0.0,1.0
2014-09-25,13.2298,13.31,13.22,13.31,1101,132.298,133.1,132.2,133.1,110.1,0.0,1.0
2014-09-26,13.19,13.19,13.05,13.05,980,131.9,131.9,130.5,130.5,98,0.0,1.0
2014-09-29,13.27,13.27,13.26,13.26,480,132.7,132.7,132.6,132.6,48,0.0,1.0
2014-09-30,13.16,13.16,12.83,12.93,12005,131.6,131.6,128.3,129.3,1200.5,0.0,1.0
2014-10-01,12.84,12.99,12.84,12.94,7393,128.4,129.9,128.4,129.4,739.3,0.0,1.0
2014-10-02,13.06,13.1996,13.0001,13.154,1085,130.6,131.996,130.001,131.54,108.5,0.0,1.0
2014-10-03,13.09,13.09,13.06,13.06,214,130.9,130.9,130.6,130.6,21.4,0.0,1.0
2014-10-06,13.07,13.21,13.05,13.21,4810,130.7,132.1,130.5,132.1,481,0.0,1.0
2014-10-07,12.97,12.97,12.84,12.95,5077,129.7,129.7,128.4,129.5,507.7,0.0,1.0
2014-10-08,12.99,12.99,12.99,12.99,505,129.9,129.9,129.9,129.9,50.5,0.0,1.0
2014-10-09,12.98,13.0,12.98,13.0,600,129.8,130.0,129.8,130.0,60,0.0,1.0
2014-10-10,12.74,12.93,12.74,12.9,7144,127.4,129.3,127.4,129.0,714.4,0.0,1.0
2014-10-13,12.04,12.35,12.01,12.35,3970,120.4,123.5,120.1,123.5,397,0.0,1.0
2014-10-14,11.15,11.75,11.06,11.75,6371,111.5,117.5,110.6,117.5,637.1,0.0,1.0
2014-10-15,11.356,11.4,11.01,11.01,5025,113.56,114.0,110.1,110.1,502.5,0.0,1.0
2014-10-16,11.29,11.444,11.29,11.3,1310,112.9,114.44,112.9,113.0,131,0.0,1.0
2014-10-17,11.52,11.55,11.23,11.23,12621,115.2,115.5,112.3,112.3,1262.1,0.0,1.0
2014-10-20,11.49,11.52,11.4,11.46,7250,114.9,115.2,114.0,114.6,725,0.0,1.0
2014-10-21,11.77,11.97,11.43,11.43,18624,117.7,119.7,114.3,114.3,1862.4,0.0,1.0
2014-10-22,11.9199,11.9199,11.76,11.76,9193,119.199,119.199,117.6,117.6,919.3,0.0,1.0
2014-10-23,11.63,11.7899,11.55,11.6,2858,116.3,117.899,115.5,116.0,285.8,0.0,1.0
2014-10-24,11.69,11.7301,11.69,11.7,1295,116.9,117.301,116.9,117.0,129.5,0.0,1.0
2014-10-27,11.26,11.36,11.16,11.36,4716,112.6,113.6,111.6,113.6,471.6,0.0,1.0
2014-10-28,11.3,11.3,11.2601,11.2601,551,113.0,113.0,112.601,112.601,55.1,0.0,1.0
2014-10-29,11.18,11.42,11.18,11.28,2456,111.8,114.2,111.8,112.8,245.6,0.0,1.0
2014-10-30,10.92,11.28,10.86,11.05,5982,109.2,112.8,108.6,110.5,598.2,0.0,1.0
2014-10-31,11.43,11.59,11.26,11.59,3931,114.3,115.9,112.6,115.9,393.1,0.0,1.0
2014-11-03,11.148,11.24,11.02,11.23,3913,111.48,112.4,110.2,112.3,391.3,0.0,1.0
2014-11-04,11.11,11.316,11.11,11.26,2573,111.1,113.16,111.1,112.6,257.3,0.0,1.0
2014-11-05,10.76,11.31,10.76,11.12,25372,107.6,113.1,107.6,111.2,2537.2,0.0,1.0
2014-11-06,10.51,11.141,10.51,11.11,15730,105.1,111.41,105.1,111.1,1573,0.0,1.0
2014-11-07,10.5,10.5899,10.45,10.551,22829,105.0,105.899,104.5,105.51,2282.9,0.0,1.0
2014-11-10,10.36,10.7,10.26,10.41,22087,103.6,107.0,102.6,104.1,2208.7,0.0,1.0
2014-11-11,10.24,10.4,10.15,10.26,21753,102.4,104.0,101.5,102.6,2175.3,0.0,1.0
2014-11-12,10.0,10.2,9.82,10.11,30040,100.0,102.0,98.2,101.1,3004,0.0,1.0
2014-11-13,10.07,10.19,9.85,10.19,31714,100.7,101.9,98.5,101.9,3171.4,0.0,1.0
2014-11-14,9.96,10.4,9.953,10.18,21022,99.6,104.0,99.53,101.8,2102.2,0.0,1.0
2014-11-17,9.745,9.82,9.6,9.82,10644,97.45,98.2,96.0,98.2,1064.4,0.0,1.0
2014-11-18,9.58,9.65,9.58,9.65,4809,95.8,96.5,95.8,96.5,480.9,0.0,1.0
2014-11-19,9.5,9.6,9.5,9.58,3253,95.0,96.0,95.0,95.8,325.3,0.0,1.0
2014-11-20,9.49,9.8,9.19,9.51,12279,94.9,98.0,91.9,95.1,1227.9,0.0,1.0
2014-11-21,9.26,9.56,9.2,9.49,11035,92.6,95.6,92.0,94.9,1103.5,0.0,1.0
2014-11-24,8.97,9.09,8.9,9.03,8264,89.7,90.9,89.0,90.3,826.4,0.0,1.0
2014-11-25,8.74,8.88,8.74,8.88,6020,87.4,88.8,87.4,88.8,602,0.0,1.0
2014-11-26,8.9,9.05,8.74,8.74,18393,89.0,90.5,87.4,87.4,1839.3,0.0,1.0
2014-11-28,9.2,9.3399,9.11,9.11,3966,92.0,93.399,91.1,91.1,396.6,0.0,1.0
2014-12-01,9.01,9.21,9.01,9.21,4514,90.1,92.1,90.1,92.1,451.4,0.0,1.0
2014-12-02,8.91,9.03,8.91,9.0,6051,89.1,90.3,89.1,90.0,605.1,0.0,1.0
2014-12-03,9.3799,9.47,9.0,9.06,9949,93.799,94.7,90.0,90.6,994.9,0.0,1.0
2014-12-04,9.92,9.92,9.65,9.7,8856,99.2,99.2,96.5,97.0,885.6,0.0,1.0
2014-12-05,9.94,10.07,9.8001,9.8001,1388,99.4,100.7,98.001,98.001,138.8,0.0,1.0
2014-12-08,10.47,10.62,10.43,10.46,4835,104.7,106.2,104.3,104.6,483.5,0.0,1.0
2014-12-09,10.51,10.51,10.12,10.2,5233,105.1,105.1,101.2,102.0,523.3,0.0,1.0
2014-12-10,10.22,10.38,10.0,10.26,11883,102.2,103.8,100.0,102.6,1188.3,0.0,1.0
2014-12-11,10.1,10.11,9.9,9.92,1564,101.0,101.1,99.0,99.2,156.4,0.0,1.0
2014-12-12,10.24,10.24,9.95,9.95,1390,102.4,102.4,99.5,99.5,139,0.0,1.0
2014-12-15,10.35,10.4068,10.28,10.28,3683,103.5,104.068,102.8,102.8,368.3,0.0,1.0
2014-12-16,10.1399,10.1399,9.96,10.0,4804,101.399,101.399,99.6,100.0,480.4,0.0,1.0
2014-12-17,9.72,9.78,9.598,9.78,2915,97.2,97.8,95.98,97.8,291.5,0.0,1.0
2014-12-18,9.8348,9.93,9.82,9.82,2195,98.348,99.3,98.2,98.2,219.5,0.0,1.0
2014-12-19,10.0,10.0,9.8,9.8,1671,100.0,100.0,98.0,98.0,167.1,0.0,1.0
2014-12-22,9.95,10.04,9.82,9.88,6776,99.5,100.4,98.2,98.8,677.6,0.0,1.0
2014-12-23,9.8,9.966,9.75,9.88,5483,98.0,99.66,97.5,98.8,548.3,0.0,1.0
2014-12-24,9.3101,9.47,9.3101,9.4,2355,93.101,94.7,93.101,94.0,235.5,0.0,1.0
2014-12-26,9.23,9.27,8.9994,9.11,9946,92.3,92.7,89.994,91.1,994.6,0.0,1.0
2014-12-29,8.87,9.12,8.8,9.01,9582,88.7,91.2,88.0,90.1,958.2,0.0,1.0
2014-12-30,9.18,9.19,8.5414,8.85,9438,91.8,91.9,85.414,88.5,943.8,0.0,1.0
2014-12-31,9.21,9.33,9.18,9.18,6021,92.1,93.3,91.8,91.8,602.1,0.0,1.0
2015-01-02,9.22,9.3,9.2,9.2899,6180,92.2,93.0,92.0,92.899,618,0.0,1.0
2015-01-05,9.39,9.39,9.0001,9.22,491,93.9,93.9,90.001,92.2,49.1,0.0,1.0
2015-01-06,8.85,9.08,8.85,8.99,3812,88.5,90.8,88.5,89.9,381.2,0.0,1.0
2015-01-07,9.1527,9.24,9.02,9.02,2540,91.527,92.4,90.2,90.2,254,0.0,1.0
2015-01-08,9.7399,9.765,9.62,9.65,6763,97.399,97.65,96.2,96.5,676.3,0.0,1.0
2015-01-09,9.7,9.71,9.37,9.55,2024,97.0,97.1,93.7,95.5,202.4,0.0,1.0
2015-01-12,9.9,9.93,9.8,9.93,3418,99.0,99.3,98.0,99.3,341.8,0.0,1.0
2015-01-13,9.8,9.99,9.58,9.99,1815,98.0,99.9,95.8,99.9,181.5,0.0,1.0
2015-01-14,9.7099,9.7099,9.5,9.65,2848,97.099,97.099,95.0,96.5,284.8,0.0,1.0
2015-01-15,9.2,9.43,9.07,9.33,4208,92.0,94.3,90.7,93.3,420.8,0.0,1.0
2015-01-16,9.07,9.21,9.0,9.1,22025,90.7,92.1,90.0,91.0,2202.5,0.0,1.0
2015-01-20,8.79,8.8999,8.6413,8.76,8567,87.9,88.999,86.413,87.6,856.7,0.0,1.0
2015-01-21,8.55,8.66,8.24,8.66,3750,85.5,86.6,82.4,86.6,375,0.0,1.0
2015-01-22,8.2,8.36,8.1001,8.36,4560,82.0,83.6,81.001,83.6,456,0.0,1.0
2015-01-23,8.33,8.34,8.07,8.07,2600,83.3,83.4,80.7,80.7,260,0.0,1.0
2015-01-26,8.28,8.39,8.1,8.29,15381,82.8,83.9,81.0,82.9,1538.1,0.0,1.0
2015-01-27,8.51,8.51,8.41,8.48,4418,85.1,85.1,84.1,84.8,441.8,0.0,1.0
2015-01-28,8.2801,8.51,8.27,8.5,3180,82.801,85.1,82.7,85.0,318,0.0,1.0
2015-01-29,8.4,8.4,8.22,8.3,5880,84.0,84.0,82.2,83.0,588,0.0,1.0
2015-01-30,8.4,8.4,8.4,8.4,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2015-02-02,8.34,8.42,8.34,8.42,230,83.4,84.2,83.4,84.2,23,0.0,1.0
2015-02-03,8.47,8.61,8.47,8.54,1800,84.7,86.1,84.7,85.4,180,0.0,1.0
2015-02-04,9.34,9.381,9.0101,9.06,28468,93.4,93.81,90.101,90.6,2846.8,0.0,1.0
2015-02-05,9.05,9.14,8.92,9.0901,3973,90.5,91.4,89.2,90.901,397.3,0.0,1.0
2015-02-06,9.204,9.21,9.061,9.061,1500,92.04,92.1,90.61,90.61,150,0.0,1.0
2015-02-09,9.38,9.48,9.34,9.34,7153,93.8,94.8,93.4,93.4,715.3,0.0,1.0
2015-02-10,9.81,9.81,9.58,9.58,2688,98.1,98.1,95.8,95.8,268.8,0.0,1.0
2015-02-11,10.08,10.2899,9.53,9.68,21484,100.8,102.899,95.3,96.8,2148.4,0.0,1.0
2015-02-12,9.9701,10.01,9.9701,10.0,5883,99.701,100.1,99.701,100.0,588.3,0.0,1.0
2015-02-13,10.2,10.275,10.14,10.1499,7910,102.0,102.75,101.4,101.499,791,0.0,1.0
2015-02-17,9.82,9.99,9.82,9.99,3988,98.2,99.9,98.2,99.9,398.8,0.0,1.0
2015-02-18,9.7063,9.8,9.7063,9.79,3255,97.063,98.0,97.063,97.9,325.5,0.0,1.0
2015-02-19,10.0,10.0,9.85,9.85,1930,100.0,100.0,98.5,98.5,193,0.0,1.0
2015-02-20,10.12,10.15,10.11,10.15,2555,101.2,101.5,101.1,101.5,255.5,0.0,1.0
2015-02-23,10.24,10.39,10.0501,10.2499,1737,102.4,103.9,100.501,102.499,173.7,0.0,1.0
2015-02-24,10.32,10.3399,10.113,10.3,2487,103.2,103.399,101.13,103.0,248.7,0.0,1.0
2015-02-25,10.415,10.54,10.3701,10.4,1281,104.15,105.4,103.701,104.0,128.1,0.0,1.0
2015-02-26,10.31,10.38,10.15,10.38,2293,103.1,103.8,101.5,103.8,229.3,0.0,1.0
2015-02-27,10.06,10.4599,10.02,10.4599,8722,100.6,104.599,100.2,104.599,872.2,0.0,1.0
2015-03-02,9.82,9.97,9.82,9.97,3533,98.2,99.7,98.2,99.7,353.3,0.0,1.0
2015-03-03,9.724,9.75,9.5552,9.75,2483,97.24,97.5,95.552,97.5,248.3,0.0,1.0
2015-03-04,9.39,9.51,9.39,9.51,3230,93.9,95.1,93.9,95.1,323,0.0,1.0
2015-03-05,9.26,9.3499,9.25,9.3499,2421,92.6,93.499,92.5,93.499,242.1,0.0,1.0
2015-03-06,9.3,9.3,9.2501,9.2501,1600,93.0,93.0,92.501,92.501,160,0.0,1.0
2015-03-09,9.32,9.429,9.25,9.28,20215,93.2,94.29,92.5,92.8,2021.5,0.0,1.0
2015-03-10,9.08,9.26,8.73,9.26,6629,90.8,92.6,87.3,92.6,662.9,0.0,1.0
2015-03-11,8.85,9.08,8.8,9.07,5494,88.5,90.8,88.0,90.7,549.4,0.0,1.0
2015-03-12,9.055,9.0825,9.01,9.01,5076,90.55,90.825,90.1,90.1,507.6,0.0,1.0
2015-03-13,8.93,8.93,8.93,8.93,1000,89.3,89.3,89.3,89.3,100,0.0,1.0
2015-03-16,8.82,9.0,8.8197,9.0,3408,88.2,90.0,88.197,90.0,340.8,0.0,1.0
2015-03-17,8.82,8.82,8.82,8.82,4,88.2,88.2,88.2,88.2,0.4,0.0,1.0
2015-03-18,9.34,9.34,9.1,9.1,3803,93.4,93.4,91.0,91.0,380.3,0.0,1.0
2015-03-19,9.53,9.5584,9.49,9.49,539,95.3,95.584,94.9,94.9,53.9,0.0,1.0
2015-03-20,9.57,9.6001,9.56,9.6001,2200,95.7,96.001,95.6,96.001,220,0.0,1.0
2015-03-23,9.2201,9.31,9.22,9.22,1794,92.201,93.1,92.2,92.2,179.4,0.0,1.0
2015-03-24,9.2,9.3896,9.2,9.31,2416,92.0,93.896,92.0,93.1,241.6,0.0,1.0
2015-03-25,9.31,9.408,9.2201,9.2201,2300,93.1,94.08,92.201,92.201,230,0.0,1.0
2015-03-26,9.13,9.16,9.12,9.16,3244,91.3,91.6,91.2,91.6,324.4,0.0,1.0
2015-03-27,9.13,9.13,9.13,9.13,90,91.3,91.3,91.3,91.3,9,0.0,1.0
2015-03-30,9.004,9.004,8.9273,8.9273,250,90.04,90.04,89.273,89.273,25,0.0,1.0
2015-03-31,8.82,8.87,8.64,8.87,1131,88.2,88.7,86.4,88.7,113.1,0.0,1.0
2015-04-01,8.7328,9.0,8.7328,8.97,2083,87.328,90.0,87.328,89.7,208.3,0.0,1.0
2015-04-02,9.1,9.16,9.08,9.16,985,91.0,91.6,90.8,91.6,98.5,0.0,1.0
2015-04-06,9.36,9.36,9.15,9.2,1042,93.6,93.6,91.5,92.0,104.2,0.0,1.0
2015-04-07,9.42,9.64,9.4,9.412,3594,94.2,96.4,94.0,94.12,359.4,0.0,1.0
2015-04-08,9.34,9.34,9.31,9.32,866,93.4,93.4,93.1,93.2,86.6,0.0,1.0
2015-04-09,9.3,9.37,9.3,9.37,704,93.0,93.7,93.0,93.7,70.4,0.0,1.0
2015-04-10,9.4399,9.49,9.37,9.38,8396,94.399,94.9,93.7,93.8,839.6,0.0,1.0
2015-04-13,9.35,9.55,9.34,9.55,4570,93.5,95.5,93.4,95.5,457,0.0,1.0
2015-04-14,9.7,9.88,9.43,9.49,11970,97.0,98.8,94.3,94.9,1197,0.0,1.0
2015-04-15,10.01,10.1,9.55,9.55,26000,100.1,101.0,95.5,95.5,2600,0.0,1.0
2015-04-16,10.17,10.24,9.97,9.97,11319,101.7,102.4,99.7,99.7,1131.9,0.0,1.0
2015-04-17,10.05,10.05,10.0,10.0,3300,100.5,100.5,100.0,100.0,330,0.0,1.0
2015-04-20,10.07,10.14,9.85,9.85,18254,100.7,101.4,98.5,98.5,1825.4,0.0,1.0
2015-04-21,10.15,10.15,9.94,9.95,15751,101.5,101.5,99.4,99.5,1575.1,0.0,1.0
2015-04-22,10.26,10.34,10.22,10.25,2917,102.6,103.4,102.2,102.5,291.7,0.0,1.0
2015-04-23,10.102,10.3,10.102,10.3,3950,101.02,103.0,101.02,103.0,395,0.0,1.0
2015-04-24,10.03,10.17,10.03,10.1,1352,100.3,101.7,100.3,101.0,135.2,0.0,1.0
2015-04-27,10.19,10.2,10.07,10.17,3636,101.9,102.0,100.7,101.7,363.6,0.0,1.0
2015-04-28,10.01,10.11,9.94,10.11,4288,100.1,101.1,99.4,101.1,428.8,0.0,1.0
2015-04-29,10.0,10.0,9.8,9.97,12542,100.0,100.0,98.0,99.7,1254.2,0.0,1.0
2015-04-30,10.0,10.14,9.99,9.99,6281,100.0,101.4,99.9,99.9,628.1,0.0,1.0
2015-05-01,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2015-05-04,10.0,10.0,9.96,9.96,10634,100.0,100.0,99.6,99.6,1063.4,0.0,1.0
2015-05-05,10.01,10.05,9.26,10.05,5529,100.1,100.5,92.6,100.5,552.9,0.0,1.0
2015-05-06,9.9,10.0,9.76,9.97,18962,99.0,100.0,97.6,99.7,1896.2,0.0,1.0
2015-05-07,9.67,9.72,9.35,9.56,19742,96.7,97.2,93.5,95.6,1974.2,0.0,1.0
2015-05-08,10.0,10.0799,9.81,9.81,9860,100.0,100.799,98.1,98.1,986,0.0,1.0
2015-05-11,10.0,10.01,9.75,9.76,24013,100.0,100.1,97.5,97.6,2401.3,0.0,1.0
2015-05-12,9.87,10.0,9.85,9.9,17041,98.7,100.0,98.5,99.0,1704.1,0.0,1.0
2015-05-13,10.0,10.01,9.9001,9.96,10789,100.0,100.1,99.001,99.6,1078.9,0.0,1.0
2015-05-14,10.0,10.08,9.96,9.96,14178,100.0,100.8,99.6,99.6,1417.8,0.0,1.0
2015-05-15,10.151,10.2,10.01,10.15,3721,101.51,102.0,100.1,101.5,372.1,0.0,1.0
2015-05-18,10.02,10.18,10.02,10.14,6664,100.2,101.8,100.2,101.4,666.4,0.0,1.0
2015-05-19,9.64,9.92,9.64,9.92,5627,96.4,99.2,96.4,99.2,562.7,0.0,1.0
2015-05-20,9.5,9.6529,9.5,9.61,1950,95.0,96.529,95.0,96.1,195,0.0,1.0
2015-05-21,9.49,9.65,9.49,9.65,2920,94.9,96.5,94.9,96.5,292,0.0,1.0
2015-05-22,9.82,9.89,9.6,9.63,5616,98.2,98.9,96.0,96.3,561.6,0.0,1.0
2015-05-26,9.63,9.7,9.5,9.7,8642,96.3,97.0,95.0,97.0,864.2,0.0,1.0
2015-05-27,9.66,9.66,9.5,9.61,4586,96.6,96.6,95.0,96.1,458.6,0.0,1.0
2015-05-28,9.65,9.67,9.5,9.5,6624,96.5,96.7,95.0,95.0,662.4,0.0,1.0
2015-05-29,9.77,9.8,9.71,9.8,1429,97.7,98.0,97.1,98.0,142.9,0.0,1.0
2015-06-01,9.9,10.06,9.9,10.01,14025,99.0,100.6,99.0,100.1,1402.5,0.0,1.0
2015-06-02,9.73,9.83,9.73,9.829,1731,97.3,98.3,97.3,98.29,173.1,0.0,1.0
2015-06-03,9.99,9.99,9.64,9.77,8039,99.9,99.9,96.4,97.7,803.9,0.0,1.0
2015-06-04,9.75,9.79,9.75,9.79,312,97.5,97.9,97.5,97.9,31.2,0.0,1.0
2015-06-05,10.01,10.12,9.8,9.8,6748,100.1,101.2,98.0,98.0,674.8,0.0,1.0
2015-06-08,10.1799,10.18,10.09,10.1,6620,101.799,101.8,100.9,101.0,662,0.0,1.0
2015-06-09,10.07,10.07,10.0,10.026,800,100.7,100.7,100.0,100.26,80,0.0,1.0
2015-06-10,9.56,9.88,9.5,9.81,8998,95.6,98.8,95.0,98.1,899.8,0.0,1.0
2015-06-11,9.61,9.64,9.61,9.64,455,96.1,96.4,96.1,96.4,45.5,0.0,1.0
2015-06-12,9.58,9.58,9.58,9.58,200,95.8,95.8,95.8,95.8,20,0.0,1.0
2015-06-15,9.28,9.35,8.75,9.2,8427,92.8,93.5,87.5,92.0,842.7,0.0,1.0
2015-06-16,9.18,9.18,9.09,9.09,1500,91.8,91.8,90.9,90.9,150,0.0,1.0
2015-06-17,9.248,9.3,9.23,9.23,2680,92.48,93.0,92.3,92.3,268,0.0,1.0
2015-06-18,9.39,9.4501,9.3,9.34,4650,93.9,94.501,93.0,93.4,465,0.0,1.0
2015-06-19,9.39,9.39,9.39,9.39,0,93.9,93.9,93.9,93.9,0,0.0,1.0
2015-06-22,9.6,9.65,9.51,9.51,2650,96.0,96.5,95.1,95.1,265,0.0,1.0
2015-06-23,9.15,9.42,9.1,9.42,4945,91.5,94.2,91.0,94.2,494.5,0.0,1.0
2015-06-24,9.01,9.25,9.01,9.25,5224,90.1,92.5,90.1,92.5,522.4,0.0,1.0
2015-06-25,9.01,9.15,9.01,9.15,4100,90.1,91.5,90.1,91.5,410,0.0,1.0
2015-06-26,9.12,9.34,9.12,9.16,1058,91.2,93.4,91.2,91.6,105.8,0.0,1.0
2015-06-29,8.7,8.82,8.6648,8.76,14380,87.0,88.2,86.648,87.6,1438,0.0,1.0
2015-06-30,8.84,8.8427,8.7,8.74,3389,88.4,88.427,87.0,87.4,338.9,0.0,1.0
2015-07-01,8.8,8.89,8.7803,8.89,4115,88.0,88.9,87.803,88.9,411.5,0.0,1.0
2015-07-02,8.81,8.84,8.79,8.79,1397,88.1,88.4,87.9,87.9,139.7,0.0,1.0
2015-07-06,8.61,8.7,8.61,8.7,1030,86.1,87.0,86.1,87.0,103,0.0,1.0
2015-07-07,8.79,9.5148,8.23,8.61,26487,87.9,95.148,82.3,86.1,2648.7,0.0,1.0
2015-07-08,8.58,8.818,8.51,8.75,10029,85.8,88.18,85.1,87.5,1002.9,0.0,1.0
2015-07-09,8.67,8.77,8.62,8.62,4469,86.7,87.7,86.2,86.2,446.9,0.0,1.0
2015-07-10,8.75,8.8,8.73,8.73,1965,87.5,88.0,87.3,87.3,196.5,0.0,1.0
2015-07-13,8.7501,8.86,8.7501,8.85,2410,87.501,88.6,87.501,88.5,241,0.0,1.0
2015-07-14,8.85,8.85,8.75,8.75,2760,88.5,88.5,87.5,87.5,276,0.0,1.0
2015-07-15,8.73,8.73,8.71,8.71,400,87.3,87.3,87.1,87.1,40,0.0,1.0
2015-07-16,8.9135,9.19,8.72,8.73,4808,89.135,91.9,87.2,87.3,480.8,0.0,1.0
2015-07-17,8.9135,8.9135,8.9135,8.9135,0,89.135,89.135,89.135,89.135,0,0.0,1.0
2015-07-20,8.79,8.87,8.79,8.87,1390,87.9,88.7,87.9,88.7,139,0.0,1.0
2015-07-21,8.82,8.97,8.8,8.89,4365,88.2,89.7,88.0,88.9,436.5,0.0,1.0
2015-07-22,8.82,8.84,8.82,8.84,200,88.2,88.4,88.2,88.4,20,0.0,1.0
2015-07-23,8.85,8.88,8.815,8.85,860,88.5,88.8,88.15,88.5,86,0.0,1.0
2015-07-24,8.7466,8.78,8.7466,8.78,2080,87.466,87.8,87.466,87.8,208,0.0,1.0
2015-07-27,8.6,8.73,8.555,8.6599,3424,86.0,87.3,85.55,86.599,342.4,0.0,1.0
2015-07-28,8.67,8.69,8.6,8.69,3996,86.7,86.9,86.0,86.9,399.6,0.0,1.0
2015-07-29,8.91,9.04,8.91,8.96,4661,89.1,90.4,89.1,89.6,466.1,0.0,1.0
2015-07-30,8.85,8.99,8.85,8.97,1422,88.5,89.9,88.5,89.7,142.2,0.0,1.0
2015-07-31,8.86,8.86,8.84,8.84,1480,88.6,88.6,88.4,88.4,148,0.0,1.0
2015-08-03,8.82,8.86,8.79,8.82,1500,88.2,88.6,87.9,88.2,150,0.0,1.0
2015-08-04,8.8,8.85,8.6504,8.85,1370,88.0,88.5,86.504,88.5,137,0.0,1.0
2015-08-05,8.7477,8.75,8.72,8.72,1493,87.477,87.5,87.2,87.2,149.3,0.0,1.0
2015-08-06,8.6733,8.76,8.65,8.76,4620,86.733,87.6,86.5,87.6,462,0.0,1.0
2015-08-07,8.59,8.6,8.5501,8.6,1400,85.9,86.0,85.501,86.0,140,0.0,1.0
2015-08-10,8.91,8.91,8.74,8.74,1300,89.1,89.1,87.4,87.4,130,0.0,1.0
2015-08-11,8.87,8.9199,8.85,8.9,1550,88.7,89.199,88.5,89.0,155,0.0,1.0
2015-08-12,9.0499,9.0499,8.99,8.99,2250,90.499,90.499,89.9,89.9,225,0.0,1.0
2015-08-13,8.89,8.9932,8.72,8.94,1838,88.9,89.932,87.2,89.4,183.8,0.0,1.0
2015-08-14,8.89,8.89,8.89,8.89,0,88.9,88.9,88.9,88.9,0,0.0,1.0
2015-08-17,9.29,9.458,9.11,9.35,10710,92.9,94.58,91.1,93.5,1071,0.0,1.0
2015-08-18,9.34,9.34,9.29,9.29,1863,93.4,93.4,92.9,92.9,186.3,0.0,1.0
2015-08-19,9.23,9.23,9.23,9.23,120,92.3,92.3,92.3,92.3,12,0.0,1.0
2015-08-20,9.17,9.225,9.06,9.1,6849,91.7,92.25,90.6,91.0,684.9,0.0,1.0
2015-08-21,8.75,9.12,8.75,9.12,5010,87.5,91.2,87.5,91.2,501,0.0,1.0
2015-08-24,8.3,8.6,7.46,7.78,29257,83.0,86.0,74.6,77.8,2925.7,0.0,1.0
2015-08-25,8.5,8.8,8.46,8.46,8092,85.0,88.0,84.6,84.6,809.2,0.0,1.0
2015-08-26,8.63,8.63,8.62,8.62,1677,86.3,86.3,86.2,86.2,167.7,0.0,1.0
2015-08-27,8.37,8.6,8.23,8.49,3733,83.7,86.0,82.3,84.9,373.3,0.0,1.0
2015-08-28,8.5,8.5,8.34,8.45,2072,85.0,85.0,83.4,84.5,207.2,0.0,1.0
2015-08-31,8.52,8.52,8.48,8.48,200,85.2,85.2,84.8,84.8,20,0.0,1.0
2015-09-01,8.35,8.35,8.34,8.34,779,83.5,83.5,83.4,83.4,77.9,0.0,1.0
2015-09-02,8.49,8.75,8.35,8.46,8556,84.9,87.5,83.5,84.6,855.6,0.0,1.0
2015-09-03,8.5895,8.87,8.0,8.34,36838,85.895,88.7,80.0,83.4,3683.8,0.0,1.0
2015-09-04,8.42,8.51,8.42,8.5,2775,84.2,85.1,84.2,85.0,277.5,0.0,1.0
2015-09-08,8.65,8.65,8.47,8.48,1507,86.5,86.5,84.7,84.8,150.7,0.0,1.0
2015-09-09,8.7,8.72,8.3799,8.694,18199,87.0,87.2,83.799,86.94,1819.9,0.0,1.0
2015-09-10,8.76,8.76,8.75,8.76,1570,87.6,87.6,87.5,87.6,157,0.0,1.0
2015-09-11,8.76,8.76,8.76,8.76,0,87.6,87.6,87.6,87.6,0,0.0,1.0
2015-09-14,8.7005,8.71,8.7001,8.7001,700,87.005,87.1,87.001,87.001,70,0.0,1.0
2015-09-15,8.74,8.74,8.7005,8.71,300,87.4,87.4,87.005,87.1,30,0.0,1.0
2015-09-16,8.71,8.7148,8.71,8.7148,372,87.1,87.148,87.1,87.148,37.2,0.0,1.0
2015-09-17,8.68,8.85,8.5,8.66,20023,86.8,88.5,85.0,86.6,2002.3,0.0,1.0
2015-09-18,8.57,8.7499,8.325,8.7499,11372,85.7,87.499,83.25,87.499,1137.2,0.0,1.0
2015-09-21,8.59,8.65,8.4451,8.5,6835,85.9,86.5,84.451,85.0,683.5,0.0,1.0
2015-09-22,8.6,8.6,8.5001,8.5001,200,86.0,86.0,85.001,85.001,20,0.0,1.0
2015-09-23,8.6,8.6,8.6,8.6,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2015-09-24,8.41,8.5,8.4,8.5,2686,84.1,85.0,84.0,85.0,268.6,0.0,1.0
2015-09-25,8.55,8.55,8.4,8.41,700,85.5,85.5,84.0,84.1,70,0.0,1.0
2015-09-28,8.17,8.5584,8.1448,8.5584,5966,81.7,85.584,81.448,85.584,596.6,0.0,1.0
2015-09-29,8.3505,8.4,8.3505,8.399,1324,83.505,84.0,83.505,83.99,132.4,0.0,1.0
2015-09-30,8.25,8.49,8.25,8.45,6810,82.5,84.9,82.5,84.5,681,0.0,1.0
2015-10-01,8.26,8.39,8.26,8.39,7220,82.6,83.9,82.6,83.9,722,0.0,1.0
2015-10-02,8.17,8.17,8.17,8.17,100,81.7,81.7,81.7,81.7,10,0.0,1.0
2015-10-05,8.55,8.85,8.4,8.4,15314,85.5,88.5,84.0,84.0,1531.4,0.0,1.0
2015-10-06,8.54,8.54,8.39,8.48,2975,85.4,85.4,83.9,84.8,297.5,0.0,1.0
2015-10-07,8.61,8.61,8.5326,8.61,481,86.1,86.1,85.326,86.1,48.1,0.0,1.0
2015-10-08,8.5,8.5,8.5,8.5,180,85.0,85.0,85.0,85.0,18,0.0,1.0
2015-10-09,8.55,8.55,8.48,8.48,1120,85.5,85.5,84.8,84.8,112,0.0,1.0
2015-10-12,8.59,8.6,8.3999,8.55,12652,85.9,86.0,83.999,85.5,1265.2,0.0,1.0
2015-10-13,8.37,8.42,8.29,8.42,2326,83.7,84.2,82.9,84.2,232.6,0.0,1.0
2015-10-14,8.32,8.32,8.31,8.31,800,83.2,83.2,83.1,83.1,80,0.0,1.0
2015-10-15,8.35,8.35,8.11,8.23,3560,83.5,83.5,81.1,82.3,356,0.0,1.0
2015-10-16,8.35,8.35,8.06,8.06,2300,83.5,83.5,80.6,80.6,230,0.0,1.0
2015-10-19,8.3076,8.33,8.2,8.24,4360,83.076,83.3,82.0,82.4,436,0.0,1.0
2015-10-20,8.4,8.4,8.37,8.38,782,84.0,84.0,83.7,83.8,78.2,0.0,1.0
2015-10-21,8.4,8.4,8.4,8.4,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2015-10-22,8.17,8.32,8.17,8.32,2410,81.7,83.2,81.7,83.2,241,0.0,1.0
2015-10-23,8.23,8.23,8.23,8.23,300,82.3,82.3,82.3,82.3,30,0.0,1.0
2015-10-26,8.01,8.02,8.01,8.02,820,80.1,80.2,80.1,80.2,82,0.0,1.0
2015-10-27,7.7,8.0,7.7,8.0,1699,77.0,80.0,77.0,80.0,169.9,0.0,1.0
2015-10-28,7.51,7.85,7.51,7.85,2664,75.1,78.5,75.1,78.5,266.4,0.0,1.0
2015-10-29,7.63,7.64,7.63,7.64,550,76.3,76.4,76.3,76.4,55,0.0,1.0
2015-10-30,7.5316,7.5316,7.5316,7.5316,300,75.316,75.316,75.316,75.316,30,0.0,1.0
2015-11-02,7.45,7.59,7.45,7.52,8078,74.5,75.9,74.5,75.2,807.8,0.0,1.0
2015-11-03,7.5,7.545,7.4,7.4,2784,75.0,75.45,74.0,74.0,278.4,0.0,1.0
2015-11-04,7.41,7.43,7.41,7.43,400,74.1,74.3,74.1,74.3,40,0.0,1.0
2015-11-05,7.38,7.39,7.1751,7.3,4002,73.8,73.9,71.751,73.0,400.2,0.0,1.0
2015-11-06,7.29,7.33,6.26,7.2408,53258,72.9,73.3,62.6,72.408,5325.8,0.0,1.0
2015-11-09,7.24,7.24,7.24,7.24,400,72.4,72.4,72.4,72.4,40,0.0,1.0
2015-11-10,7.09,7.1,7.0516,7.1,2240,70.9,71.0,70.516,71.0,224,0.0,1.0
2015-11-11,7.12,7.13,7.08,7.13,2600,71.2,71.3,70.8,71.3,260,0.0,1.0
2015-11-12,7.07,7.07,7.07,7.07,275,70.7,70.7,70.7,70.7,27.5,0.0,1.0
2015-11-13,7.04,7.17,6.66,7.14,6680,70.4,71.7,66.6,71.4,668,0.0,1.0
2015-11-16,6.55,6.73,6.4,6.73,3434,65.5,67.3,64.0,67.3,343.4,0.0,1.0
2015-11-17,6.8,6.8,6.77,6.77,875,68.0,68.0,67.7,67.7,87.5,0.0,1.0
2015-11-18,7.09,7.1,6.9,6.9,3955,70.9,71.0,69.0,69.0,395.5,0.0,1.0
2015-11-19,6.76,6.95,6.52,6.94,4807,67.6,69.5,65.2,69.4,480.7,0.0,1.0
2015-11-20,6.75,6.76,6.75,6.75,1630,67.5,67.6,67.5,67.5,163,0.0,1.0
2015-11-23,6.6,6.66,6.5016,6.66,951,66.0,66.6,65.016,66.6,95.1,0.0,1.0
2015-11-24,6.737,6.737,6.737,6.737,370,67.37,67.37,67.37,67.37,37,0.0,1.0
2015-11-25,6.6,6.6,6.6,6.6,115,66.0,66.0,66.0,66.0,11.5,0.0,1.0
2015-11-27,6.56,6.56,6.56,6.56,100,65.6,65.6,65.6,65.6,10,0.0,1.0
2015-11-30,6.69,6.7,6.65,6.65,13622,66.9,67.0,66.5,66.5,1362.2,0.0,1.0
2015-12-01,6.85,6.85,6.54,6.5401,7799,68.5,68.5,65.4,65.401,779.9,0.0,1.0
2015-12-02,6.65,6.66,6.65,6.66,330,66.5,66.6,66.5,66.6,33,0.0,1.0
2015-12-03,6.71,6.73,6.58,6.71,2083,67.1,67.3,65.8,67.1,208.3,0.0,1.0
2015-12-04,6.72,6.72,6.72,6.72,200,67.2,67.2,67.2,67.2,20,0.0,1.0
2015-12-07,6.72,6.72,6.72,6.72,26,67.2,67.2,67.2,67.2,2.6,0.0,1.0
2015-12-08,6.75,6.8,6.71,6.76,2844,67.5,68.0,67.1,67.6,284.4,0.0,1.0
2015-12-09,6.76,6.87,6.68,6.83,4656,67.6,68.7,66.8,68.3,465.6,0.0,1.0
2015-12-10,6.79,6.8199,6.7,6.8,11772,67.9,68.199,67.0,68.0,1177.2,0.0,1.0
2015-12-11,6.79,6.8501,6.6501,6.8501,765,67.9,68.501,66.501,68.501,76.5,0.0,1.0
2015-12-14,6.52,6.67,6.52,6.67,3456,65.2,66.7,65.2,66.7,345.6,0.0,1.0
2015-12-15,6.5,6.57,6.42,6.54,3025,65.0,65.7,64.2,65.4,302.5,0.0,1.0
2015-12-16,6.55,6.55,6.42,6.42,7450,65.5,65.5,64.2,64.2,745,0.0,1.0
2015-12-17,6.55,6.59,6.5,6.5,10374,65.5,65.9,65.0,65.0,1037.4,0.0,1.0
2015-12-18,6.5,6.65,6.5,6.59,12843,65.0,66.5,65.0,65.9,1284.3,0.0,1.0
2015-12-21,6.65,6.65,6.39,6.41,5621,66.5,66.5,63.9,64.1,562.1,0.0,1.0
2015-12-22,6.835,7.11,6.49,6.5,32564,68.35,71.1,64.9,65.0,3256.4,0.0,1.0
2015-12-23,6.94,7.0,6.72,6.76,18371,69.4,70.0,67.2,67.6,1837.1,0.0,1.0
2015-12-24,7.566,7.566,7.3,7.55,12079,75.66,75.66,73.0,75.5,1207.9,0.0,1.0
2015-12-28,9.04,9.324,8.48,8.48,42071,90.4,93.24,84.8,84.8,4207.1,0.0,1.0
2015-12-29,8.6,8.86,8.5,8.71,37407,86.0,88.6,85.0,87.1,3740.7,0.0,1.0
2015-12-30,7.86,8.11,7.6815,8.1,19549,78.6,81.1,76.815,81.0,1954.9,0.0,1.0
2015-12-31,8.05,8.11,7.768,8.0,11271,80.5,81.1,77.68,80.0,1127.1,0.0,1.0
2016-01-04,8.1401,8.24,7.98,8.18,4832,81.401,82.4,79.8,81.8,483.2,0.0,1.0
2016-01-05,8.2564,8.2899,8.24,8.24,1302,82.564,82.899,82.4,82.4,130.2,0.0,1.0
2016-01-06,8.12,8.2,7.9215,8.1,1781,81.2,82.0,79.215,81.0,178.1,0.0,1.0
2016-01-07,7.57,7.83,7.5111,7.75,4193,75.7,78.3,75.111,77.5,419.3,0.0,1.0
2016-01-08,7.79,7.9399,7.49,7.49,4662,77.9,79.399,74.9,74.9,466.2,0.0,1.0
2016-01-11,8.16,8.3899,8.16,8.18,3698,81.6,83.899,81.6,81.8,369.8,0.0,1.0
2016-01-12,8.42,8.4971,8.17,8.35,3780,84.2,84.971,81.7,83.5,378,0.0,1.0
2016-01-13,8.03,8.1255,7.601,8.12,6407,80.3,81.255,76.01,81.2,640.7,0.0,1.0
2016-01-14,7.38,7.44,7.24,7.35,3745,73.8,74.4,72.4,73.5,374.5,0.0,1.0
2016-01-15,7.2,7.2,7.0,7.11,3400,72.0,72.0,70.0,71.1,340,0.0,1.0
2016-01-19,7.15,7.1885,7.15,7.1885,310,71.5,71.885,71.5,71.885,31,0.0,1.0
2016-01-20,6.77,6.9,6.2,6.9,12518,67.7,69.0,62.0,69.0,1251.8,0.0,1.0
2016-01-21,6.76,6.859,6.5115,6.75,2058,67.6,68.59,65.115,67.5,205.8,0.0,1.0
2016-01-22,6.85,6.89,6.81,6.81,1572,68.5,68.9,68.1,68.1,157.2,0.0,1.0
2016-01-25,6.71,7.02,6.55,6.62,36936,67.1,70.2,65.5,66.2,3693.6,0.0,1.0
2016-01-26,6.89,7.31,6.559,6.6,114933,68.9,73.1,65.59,66.0,11493.3,0.0,1.0
2016-01-27,6.46,6.84,6.149,6.79,27602,64.6,68.4,61.49,67.9,2760.2,0.0,1.0
2016-01-28,6.51,6.62,6.18,6.5,35559,65.1,66.2,61.8,65.0,3555.9,0.0,1.0
2016-01-29,6.6,6.6,6.1,6.48,34435,66.0,66.0,61.0,64.8,3443.5,0.0,1.0
2016-02-01,6.5,6.6,6.35,6.5,9466,65.0,66.0,63.5,65.0,946.6,0.0,1.0
2016-02-02,6.61,6.9,6.35,6.42,91053,66.1,69.0,63.5,64.2,9105.3,0.0,1.0
2016-02-03,6.46,6.63,6.37,6.63,12809,64.6,66.3,63.7,66.3,1280.9,0.0,1.0
2016-02-04,6.6,6.6,6.41,6.51,3479,66.0,66.0,64.1,65.1,347.9,0.0,1.0
2016-02-05,6.46,6.52,6.46,6.52,974,64.6,65.2,64.6,65.2,97.4,0.0,1.0
2016-02-08,6.32,6.464,6.31,6.464,3526,63.2,64.64,63.1,64.64,352.6,0.0,1.0
2016-02-09,6.22,6.5,6.22,6.26,8134,62.2,65.0,62.2,62.6,813.4,0.0,1.0
2016-02-10,6.16,6.27,6.14,6.24,1799,61.6,62.7,61.4,62.4,179.9,0.0,1.0
2016-02-11,6.05,6.12,5.94,6.12,7785,60.5,61.2,59.4,61.2,778.5,0.0,1.0
2016-02-12,5.95,6.04,5.934,6.03,4893,59.5,60.4,59.34,60.3,489.3,0.0,1.0
2016-02-16,6.25,6.4,5.95,6.39,25502,62.5,64.0,59.5,63.9,2550.2,0.0,1.0
2016-02-17,6.4,6.46,6.35,6.35,2187,64.0,64.6,63.5,63.5,218.7,0.0,1.0
2016-02-18,6.35,6.45,6.22,6.39,4084,63.5,64.5,62.2,63.9,408.4,0.0,1.0
2016-02-19,6.35,6.35,6.35,6.35,0,63.5,63.5,63.5,63.5,0,0.0,1.0
2016-02-22,6.4,6.63,6.4,6.63,9116,64.0,66.3,64.0,66.3,911.6,0.0,1.0
2016-02-23,6.66,6.85,6.605,6.77,7766,66.6,68.5,66.05,67.7,776.6,0.0,1.0
2016-02-24,6.5901,6.5901,6.5901,6.5901,970,65.901,65.901,65.901,65.901,97,0.0,1.0
2016-02-25,7.04,7.06,6.77,6.77,3112,70.4,70.6,67.7,67.7,311.2,0.0,1.0
2016-02-26,6.96,7.1588,6.8268,7.1588,1917,69.6,71.588,68.268,71.588,191.7,0.0,1.0
2016-02-29,7.14,7.14,6.99,7.0,4620,71.4,71.4,69.9,70.0,462,0.0,1.0
2016-03-01,7.03,7.1,7.03,7.1,1012,70.3,71.0,70.3,71.0,101.2,0.0,1.0
2016-03-02,7.02,7.02,6.95,6.95,2220,70.2,70.2,69.5,69.5,222,0.0,1.0
2016-03-03,7.41,7.41,6.98,6.99,2800,74.1,74.1,69.8,69.9,280,0.0,1.0
2016-03-04,7.29,7.41,7.29,7.41,3100,72.9,74.1,72.9,74.1,310,0.0,1.0
2016-03-07,7.01,7.1999,7.01,7.151,12695,70.1,71.999,70.1,71.51,1269.5,0.0,1.0
2016-03-08,6.9862,6.99,6.97,6.986,3200,69.862,69.9,69.7,69.86,320,0.0,1.0
2016-03-09,6.79,6.91,6.7496,6.9,3300,67.9,69.1,67.496,69.0,330,0.0,1.0
2016-03-10,6.76,7.0,6.76,6.86,3178,67.6,70.0,67.6,68.6,317.8,0.0,1.0
2016-03-11,6.8985,6.899,6.89,6.89,1055,68.985,68.99,68.9,68.9,105.5,0.0,1.0
2016-03-14,6.79,6.85,6.79,6.85,1263,67.9,68.5,67.9,68.5,126.3,0.0,1.0
2016-03-15,6.61,6.6342,6.61,6.63,930,66.1,66.342,66.1,66.3,93,0.0,1.0
2016-03-16,6.47,6.59,6.45,6.59,25660,64.7,65.9,64.5,65.9,2566,0.0,1.0
2016-03-17,6.47,6.6,6.47,6.57,43564,64.7,66.0,64.7,65.7,4356.4,0.0,1.0
2016-03-18,6.52,6.6,6.4497,6.46,12199,65.2,66.0,64.497,64.6,1219.9,0.0,1.0
2016-03-21,6.6448,6.65,6.6198,6.65,1204,66.448,66.5,66.198,66.5,120.4,0.0,1.0
2016-03-22,6.55,6.56,6.55,6.55,1734,65.5,65.6,65.5,65.5,173.4,0.0,1.0
2016-03-23,6.6299,6.6399,6.6299,6.6399,200,66.299,66.399,66.299,66.399,20,0.0,1.0
2016-03-24,6.6299,6.6299,6.6299,6.6299,0,66.299,66.299,66.299,66.299,0,0.0,1.0
2016-03-28,6.62,6.62,6.572,6.6,2274,66.2,66.2,65.72,66.0,227.4,0.0,1.0
2016-03-29,6.54,6.58,6.52,6.58,10723,65.4,65.8,65.2,65.8,1072.3,0.0,1.0
2016-03-30,6.5885,6.83,6.55,6.68,10367,65.885,68.3,65.5,66.8,1036.7,0.0,1.0
2016-03-31,6.51,6.65,6.51,6.58,6817,65.1,66.5,65.1,65.8,681.7,0.0,1.0
2016-04-01,6.6,6.6,6.3001,6.51,5718,66.0,66.0,63.001,65.1,571.8,0.0,1.0
2016-04-04,6.43,6.63,6.36,6.62,34515,64.3,66.3,63.6,66.2,3451.5,0.0,1.0
2016-04-05,6.46,6.5055,6.46,6.5055,400,64.6,65.055,64.6,65.055,40,0.0,1.0
2016-04-06,6.6,6.6,6.55,6.6,3691,66.0,66.0,65.5,66.0,369.1,0.0,1.0
2016-04-07,6.6242,6.6242,6.6,6.6,5170,66.242,66.242,66.0,66.0,517,0.0,1.0
2016-04-08,6.91,7.15,6.6301,6.7,70134,69.1,71.5,66.301,67.0,7013.4,0.0,1.0
2016-04-11,6.84,7.02,6.84,7.02,17659,68.4,70.2,68.4,70.2,1765.9,0.0,1.0
2016-04-12,6.87,6.9588,6.86,6.88,604,68.7,69.588,68.6,68.8,60.4,0.0,1.0
2016-04-13,6.86,6.97,6.86,6.9478,17670,68.6,69.7,68.6,69.478,1767,0.0,1.0
2016-04-14,6.99,6.99,6.9,6.96,2647,69.9,69.9,69.0,69.6,264.7,0.0,1.0
2016-04-15,6.9363,6.96,6.9,6.9,3051,69.363,69.6,69.0,69.0,305.1,0.0,1.0
2016-04-18,6.87,6.97,6.83,6.91,14932,68.7,69.7,68.3,69.1,1493.2,0.0,1.0
2016-04-19,7.12,7.14,7.02,7.02,2041,71.2,71.4,70.2,70.2,204.1,0.0,1.0
2016-04-20,7.16,7.18,7.05,7.05,1615,71.6,71.8,70.5,70.5,161.5,0.0,1.0
2016-04-21,7.4,7.435,7.22,7.22,6998,74.0,74.35,72.2,72.2,699.8,0.0,1.0
2016-04-22,7.49,7.49,7.4,7.4,4395,74.9,74.9,74.0,74.0,439.5,0.0,1.0
2016-04-25,7.38,7.55,7.3601,7.4,14500,73.8,75.5,73.601,74.0,1450,0.0,1.0
2016-04-26,7.48,7.51,7.48,7.51,822,74.8,75.1,74.8,75.1,82.2,0.0,1.0
2016-04-27,7.53,7.5865,7.53,7.5865,470,75.3,75.865,75.3,75.865,47,0.0,1.0
2016-04-28,7.61,7.61,7.58,7.5999,863,76.1,76.1,75.8,75.999,86.3,0.0,1.0
2016-04-29,7.46,7.47,7.42,7.46,3557,74.6,74.7,74.2,74.6,355.7,0.0,1.0
2016-05-02,7.5,7.52,7.39,7.52,5146,75.0,75.2,73.9,75.2,514.6,0.0,1.0
2016-05-03,7.46,7.46,7.45,7.45,460,74.6,74.6,74.5,74.5,46,0.0,1.0
2016-05-04,7.254,7.45,7.254,7.45,2600,72.54,74.5,72.54,74.5,260,0.0,1.0
2016-05-05,7.68,7.7,7.2292,7.23,9152,76.8,77.0,72.292,72.3,915.2,0.0,1.0
2016-05-06,7.51,7.69,7.51,7.62,3645,75.1,76.9,75.1,76.2,364.5,0.0,1.0
2016-05-09,7.35,7.49,7.35,7.49,1729,73.5,74.9,73.5,74.9,172.9,0.0,1.0
2016-05-10,7.8499,7.88,7.79,7.88,2355,78.499,78.8,77.9,78.8,235.5,0.0,1.0
2016-05-11,8.06,8.06,7.8401,7.9,4652,80.6,80.6,78.401,79.0,465.2,0.0,1.0
2016-05-12,7.98,8.0,7.98,8.0,540,79.8,80.0,79.8,80.0,54,0.0,1.0
2016-05-13,7.98,7.98,7.97,7.971,1200,79.8,79.8,79.7,79.71,120,0.0,1.0
2016-05-16,7.9299,7.9299,7.76,7.89,824,79.299,79.299,77.6,78.9,82.4,0.0,1.0
2016-05-17,7.74,7.75,7.71,7.73,1020,77.4,77.5,77.1,77.3,102,0.0,1.0
2016-05-18,7.67,7.75,7.65,7.75,2161,76.7,77.5,76.5,77.5,216.1,0.0,1.0
2016-05-19,7.48,7.63,7.48,7.63,1619,74.8,76.3,74.8,76.3,161.9,0.0,1.0
2016-05-20,7.41,7.41,7.39,7.39,842,74.1,74.1,73.9,73.9,84.2,0.0,1.0
2016-05-23,7.03,7.15,6.58,7.15,7993,70.3,71.5,65.8,71.5,799.3,0.0,1.0
2016-05-24,7.09,7.13,6.98,7.13,2700,70.9,71.3,69.8,71.3,270,0.0,1.0
2016-05-25,7.05,7.15,7.04,7.15,1791,70.5,71.5,70.4,71.5,179.1,0.0,1.0
2016-05-26,6.88,7.0,6.83,7.0,3441,68.8,70.0,68.3,70.0,344.1,0.0,1.0
2016-05-27,6.89,6.89,6.75,6.86,4029,68.9,68.9,67.5,68.6,402.9,0.0,1.0
2016-05-31,6.84,6.9319,6.8,6.86,6441,68.4,69.319,68.0,68.6,644.1,0.0,1.0
2016-06-01,6.84,6.87,6.78,6.79,4575,68.4,68.7,67.8,67.9,457.5,0.0,1.0
2016-06-02,6.75,6.76,6.73,6.76,975,67.5,67.6,67.3,67.6,97.5,0.0,1.0
2016-06-03,6.75,6.75,6.75,6.75,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-06-06,6.82,6.82,6.82,6.82,430,68.2,68.2,68.2,68.2,43,0.0,1.0
2016-06-07,6.8,6.92,6.77,6.92,11290,68.0,69.2,67.7,69.2,1129,0.0,1.0
2016-06-08,6.8,6.8,6.8,6.8,300,68.0,68.0,68.0,68.0,30,0.0,1.0
2016-06-09,6.74,6.74,6.7,6.7,1280,67.4,67.4,67.0,67.0,128,0.0,1.0
2016-06-10,6.69,6.7,6.69,6.7,661,66.9,67.0,66.9,67.0,66.1,0.0,1.0
2016-06-13,6.46,6.55,6.39,6.55,4143,64.6,65.5,63.9,65.5,414.3,0.0,1.0
2016-06-14,6.33,6.55,6.33,6.38,11914,63.3,65.5,63.3,63.8,1191.4,0.0,1.0
2016-06-15,6.32,6.32,6.27,6.32,3311,63.2,63.2,62.7,63.2,331.1,0.0,1.0
2016-06-16,6.24,6.3,6.24,6.25,826,62.4,63.0,62.4,62.5,82.6,0.0,1.0
2016-06-17,6.34,6.38,6.28,6.33,4605,63.4,63.8,62.8,63.3,460.5,0.0,1.0
2016-06-20,6.32,6.33,6.284,6.33,7000,63.2,63.3,62.84,63.3,700,0.0,1.0
2016-06-21,6.21,6.33,6.21,6.33,4404,62.1,63.3,62.1,63.3,440.4,0.0,1.0
2016-06-22,6.17,6.25,6.17,6.25,4911,61.7,62.5,61.7,62.5,491.1,0.0,1.0
2016-06-23,6.22,6.37,6.22,6.32,3129,62.2,63.7,62.2,63.2,312.9,0.0,1.0
2016-06-24,6.17,6.253,6.17,6.17,1516,61.7,62.53,61.7,61.7,151.6,0.0,1.0
2016-06-27,6.08,6.11,6.015,6.11,2549,60.8,61.1,60.15,61.1,254.9,0.0,1.0
2016-06-28,6.1,6.12,6.01,6.08,18162,61.0,61.2,60.1,60.8,1816.2,0.0,1.0
2016-06-29,6.15,6.15,6.03,6.05,10782,61.5,61.5,60.3,60.5,1078.2,0.0,1.0
2016-06-30,6.24,6.24,6.2,6.2,1300,62.4,62.4,62.0,62.0,130,0.0,1.0
2016-07-01,6.1,6.32,6.1,6.21,2233,61.0,63.2,61.0,62.1,223.3,0.0,1.0
2016-07-05,6.2084,6.22,6.2084,6.22,283,62.084,62.2,62.084,62.2,28.3,0.0,1.0
2016-07-06,6.18,6.18,6.11,6.12,4134,61.8,61.8,61.1,61.2,413.4,0.0,1.0
2016-07-07,6.2,6.2,6.2,6.2,480,62.0,62.0,62.0,62.0,48,0.0,1.0
2016-07-08,6.19,6.269,6.19,6.269,390,61.9,62.69,61.9,62.69,39,0.0,1.0
2016-07-11,6.43,6.49,6.25,6.25,4765,64.3,64.9,62.5,62.5,476.5,0.0,1.0
2016-07-12,6.44,6.44,6.38,6.38,402,64.4,64.4,63.8,63.8,40.2,0.0,1.0
2016-07-13,6.3,6.45,6.3,6.45,5974,63.0,64.5,63.0,64.5,597.4,0.0,1.0
2016-07-14,6.31,6.4,6.11,6.4,5745,63.1,64.0,61.1,64.0,574.5,0.0,1.0
2016-07-15,6.31,6.31,6.31,6.31,0,63.1,63.1,63.1,63.1,0,0.0,1.0
2016-07-18,6.3,6.3079,6.02,6.3079,1656,63.0,63.079,60.2,63.079,165.6,0.0,1.0
2016-07-19,6.25,6.2899,6.23,6.2899,1411,62.5,62.899,62.3,62.899,141.1,0.0,1.0
2016-07-20,6.28,6.31,6.28,6.31,2386,62.8,63.1,62.8,63.1,238.6,0.0,1.0
2016-07-21,6.28,6.28,6.28,6.28,1,62.8,62.8,62.8,62.8,0.1,0.0,1.0
2016-07-22,6.28,6.28,6.28,6.28,1,62.8,62.8,62.8,62.8,0.1,0.0,1.0
2016-07-25,6.35,6.35,6.35,6.35,1000,63.5,63.5,63.5,63.5,100,0.0,1.0
2016-07-26,6.59,6.59,6.48,6.48,1576,65.9,65.9,64.8,64.8,157.6,0.0,1.0
2016-07-27,6.96,6.96,6.81,6.83,2618,69.6,69.6,68.1,68.3,261.8,0.0,1.0
2016-07-28,6.8653,6.92,6.8566,6.89,1936,68.653,69.2,68.566,68.9,193.6,0.0,1.0
2016-07-29,6.88,6.88,6.751,6.87,3506,68.8,68.8,67.51,68.7,350.6,0.0,1.0
2016-08-01,6.91,6.98,6.9,6.97,1674,69.1,69.8,69.0,69.7,167.4,0.0,1.0
2016-08-02,6.8,6.8,6.8,6.8,230,68.0,68.0,68.0,68.0,23,0.0,1.0
2016-08-03,6.6777,6.75,6.6777,6.75,865,66.777,67.5,66.777,67.5,86.5,0.0,1.0
2016-08-04,6.7,6.7,6.62,6.62,715,67.0,67.0,66.2,66.2,71.5,0.0,1.0
2016-08-05,6.75,6.75,6.75,6.75,1000,67.5,67.5,67.5,67.5,100,0.0,1.0
2016-08-08,6.79,6.82,6.79,6.82,550,67.9,68.2,67.9,68.2,55,0.0,1.0
2016-08-09,6.8799,6.8799,6.8799,6.8799,1000,68.799,68.799,68.799,68.799,100,0.0,1.0
2016-08-10,6.97,6.97,6.89,6.94,1987,69.7,69.7,68.9,69.4,198.7,0.0,1.0
2016-08-11,6.73,6.9,6.71,6.9,13050,67.3,69.0,67.1,69.0,1305,0.0,1.0
2016-08-12,6.79,6.8,6.64,6.7,10122,67.9,68.0,66.4,67.0,1012.2,0.0,1.0
2016-08-15,6.8999,6.8999,6.82,6.82,1987,68.999,68.999,68.2,68.2,198.7,0.0,1.0
2016-08-16,6.89,6.9,6.87,6.9,400,68.9,69.0,68.7,69.0,40,0.0,1.0
2016-08-17,6.8599,6.8599,6.8599,6.8599,331,68.599,68.599,68.599,68.599,33.1,0.0,1.0
2016-08-18,6.78,6.82,6.78,6.82,1281,67.8,68.2,67.8,68.2,128.1,0.0,1.0
2016-08-19,6.78,6.78,6.78,6.78,0,67.8,67.8,67.8,67.8,0,0.0,1.0
2016-08-22,6.73,6.89,6.72,6.85,20064,67.3,68.9,67.2,68.5,2006.4,0.0,1.0
2016-08-23,6.73,6.73,6.73,6.73,200,67.3,67.3,67.3,67.3,20,0.0,1.0
2016-08-24,6.99,7.09,6.83,6.83,2926,69.9,70.9,68.3,68.3,292.6,0.0,1.0
2016-08-25,6.97,6.97,6.93,6.97,600,69.7,69.7,69.3,69.7,60,0.0,1.0
2016-08-26,6.97,6.97,6.97,6.97,0,69.7,69.7,69.7,69.7,0,0.0,1.0
2016-08-29,6.89,6.89,6.82,6.88,1137,68.9,68.9,68.2,68.8,113.7,0.0,1.0
2016-08-30,6.79,6.85,6.73,6.73,769,67.9,68.5,67.3,67.3,76.9,0.0,1.0
2016-08-31,6.61,6.74,6.52,6.74,2344,66.1,67.4,65.2,67.4,234.4,0.0,1.0
2016-09-01,6.47,6.61,6.451,6.451,3405,64.7,66.1,64.51,64.51,340.5,0.0,1.0
2016-09-02,6.55,6.55,6.51,6.51,305,65.5,65.5,65.1,65.1,30.5,0.0,1.0
2016-09-06,6.55,6.5599,6.5,6.5599,1745,65.5,65.599,65.0,65.599,174.5,0.0,1.0
2016-09-07,6.61,6.61,6.51,6.51,3412,66.1,66.1,65.1,65.1,341.2,0.0,1.0
2016-09-08,6.7307,6.7311,6.61,6.61,1231,67.307,67.311,66.1,66.1,123.1,0.0,1.0
2016-09-09,6.65,6.69,6.63,6.69,700,66.5,66.9,66.3,66.9,70,0.0,1.0
2016-09-12,6.45,6.59,6.28,6.59,3300,64.5,65.9,62.8,65.9,330,0.0,1.0
2016-09-13,6.35,6.4165,6.35,6.4165,300,63.5,64.165,63.5,64.165,30,0.0,1.0
2016-09-14,6.3599,6.36,6.3025,6.35,4700,63.599,63.6,63.025,63.5,470,0.0,1.0
2016-09-15,6.33,6.33,6.22,6.29,4760,63.3,63.3,62.2,62.9,476,0.0,1.0
2016-09-16,6.33,6.33,6.33,6.33,0,63.3,63.3,63.3,63.3,0,0.0,1.0
2016-09-19,6.31,6.31,6.31,6.31,401,63.1,63.1,63.1,63.1,40.1,0.0,1.0
2016-09-20,6.75,7.01,6.41,6.41,65929,67.5,70.1,64.1,64.1,6592.9,0.0,1.0
2016-09-21,6.51,6.6,6.5,6.56,8002,65.1,66.0,65.0,65.6,800.2,0.0,1.0
2016-09-22,6.516,6.516,6.49,6.49,1680,65.16,65.16,64.9,64.9,168,0.0,1.0
2016-09-23,6.516,6.516,6.516,6.516,0,65.16,65.16,65.16,65.16,0,0.0,1.0
2016-09-26,6.4,6.4,6.4,6.4,200,64.0,64.0,64.0,64.0,20,0.0,1.0
2016-09-27,6.4591,6.4591,6.44,6.44,1300,64.591,64.591,64.4,64.4,130,0.0,1.0
2016-09-28,6.44,6.44,6.44,6.44,250,64.4,64.4,64.4,64.4,25,0.0,1.0
2016-09-29,6.3,6.35,6.3,6.34,500,63.0,63.5,63.0,63.4,50,0.0,1.0
2016-09-30,6.38,6.39,6.259,6.2748,3230,63.8,63.9,62.59,62.748,323,0.0,1.0
2016-10-03,6.25,6.3,6.23,6.3,1130,62.5,63.0,62.3,63.0,113,0.0,1.0
2016-10-04,6.21,6.21,6.21,6.21,300,62.1,62.1,62.1,62.1,30,0.0,1.0
2016-10-05,6.345,6.375,6.23,6.23,34921,63.45,63.75,62.3,62.3,3492.1,0.0,1.0
2016-10-06,6.45,6.5,6.4,6.4,8732,64.5,65.0,64.0,64.0,873.2,0.0,1.0
2016-10-07,6.45,6.45,6.45,6.45,0,64.5,64.5,64.5,64.5,0,0.0,1.0
2016-10-10,6.35,6.35,6.35,6.35,380,63.5,63.5,63.5,63.5,38,0.0,1.0
2016-10-11,6.35,6.35,6.35,6.35,1,63.5,63.5,63.5,63.5,0.1,0.0,1.0
2016-10-12,6.2594,6.2594,6.2594,6.2594,400,62.594,62.594,62.594,62.594,40,0.0,1.0
2016-10-13,6.1563,6.25,6.07,6.25,4900,61.563,62.5,60.7,62.5,490,0.0,1.0
2016-10-14,6.0601,6.1001,6.0601,6.1,4300,60.601,61.001,60.601,61.0,430,0.0,1.0
2016-10-17,6.0601,6.0601,6.0601,6.0601,0,60.601,60.601,60.601,60.601,0,0.0,1.0
2016-10-18,6.17,6.2134,6.17,6.2,2134,61.7,62.134,61.7,62.0,213.4,0.0,1.0
2016-10-19,6.11,6.4,6.1,6.1593,7600,61.1,64.0,61.0,61.593,760,0.0,1.0
2016-10-20,6.11,6.11,6.11,6.11,0,61.1,61.1,61.1,61.1,0,0.0,1.0
2016-10-21,6.11,6.11,6.11,6.11,0,61.1,61.1,61.1,61.1,0,0.0,1.0
2016-10-24,6.145,6.15,6.14,6.14,300,61.45,61.5,61.4,61.4,30,0.0,1.0
2016-10-25,6.19,6.19,6.19,6.19,1032,61.9,61.9,61.9,61.9,103.2,0.0,1.0
2016-10-26,6.1178,6.2,6.1178,6.2,3700,61.178,62.0,61.178,62.0,370,0.0,1.0
2016-10-27,6.11,6.11,6.11,6.11,100,61.1,61.1,61.1,61.1,10,0.0,1.0
2016-10-28,6.05,6.08,6.05,6.08,1466,60.5,60.8,60.5,60.8,146.6,0.0,1.0
2016-10-31,6.01,6.05,5.95,6.01,3296,60.1,60.5,59.5,60.1,329.6,0.0,1.0
2016-11-01,5.8608,5.93,5.8508,5.93,8697,58.608,59.3,58.508,59.3,869.7,0.0,1.0
2016-11-02,5.8317,5.92,5.83,5.87,1000,58.317,59.2,58.3,58.7,100,0.0,1.0
2016-11-03,5.8982,5.95,5.86,5.91,28012,58.982,59.5,58.6,59.1,2801.2,0.0,1.0
2016-11-04,5.89,5.9,5.79,5.86,6086,58.9,59.0,57.9,58.6,608.6,0.0,1.0
2016-11-07,5.9,5.97,5.81,5.97,4684,59.0,59.7,58.1,59.7,468.4,0.0,1.0
2016-11-08,5.92,5.92,5.86,5.86,1000,59.2,59.2,58.6,58.6,100,0.0,1.0
2016-11-09,5.92,5.92,5.9,5.9,1380,59.2,59.2,59.0,59.0,138,0.0,1.0
2016-11-10,5.89,5.99,5.89,5.99,431,58.9,59.9,58.9,59.9,43.1,0.0,1.0
2016-11-11,5.89,5.89,5.89,5.89,0,58.9,58.9,58.9,58.9,0,0.0,1.0
2016-11-14,6.04,6.12,5.8,5.8,7671,60.4,61.2,58.0,58.0,767.1,0.0,1.0
2016-11-15,5.76,5.85,5.75,5.82,2848,57.6,58.5,57.5,58.2,284.8,0.0,1.0
2016-11-16,5.78,5.79,5.78,5.78,600,57.8,57.9,57.8,57.8,60,0.0,1.0
2016-11-17,5.7962,5.8,5.796,5.796,600,57.962,58.0,57.96,57.96,60,0.0,1.0
2016-11-18,5.8813,5.8813,5.8813,5.8813,500,58.813,58.813,58.813,58.813,50,0.0,1.0
2016-11-21,5.65,5.79,5.65,5.76,5887,56.5,57.9,56.5,57.6,588.7,0.0,1.0
2016-11-22,5.57,5.74,5.57,5.74,1020,55.7,57.4,55.7,57.4,102,0.0,1.0
2016-11-23,5.6801,5.73,5.6,5.61,5217,56.801,57.3,56.0,56.1,521.7,0.0,1.0
2016-11-25,5.82,5.86,5.82,5.86,1800,58.2,58.6,58.2,58.6,180,0.0,1.0
2016-11-28,5.73,5.75,5.6,5.75,8704,57.3,57.5,56.0,57.5,870.4,0.0,1.0
2016-11-29,5.73,5.73,5.73,5.73,531,57.3,57.3,57.3,57.3,53.1,0.0,1.0
2016-11-30,5.58,5.58,5.44,5.55,6196,55.8,55.8,54.4,55.5,619.6,0.0,1.0
2016-12-01,5.3761,5.48,5.3761,5.48,7791,53.761,54.8,53.761,54.8,779.1,0.0,1.0
2016-12-02,5.3761,5.3761,5.3761,5.3761,0,53.761,53.761,53.761,53.761,0,0.0,1.0
2016-12-05,5.31,5.36,5.3,5.35,5668,53.1,53.6,53.0,53.5,566.8,0.0,1.0
2016-12-06,5.28,5.36,5.11,5.34,12909,52.8,53.6,51.1,53.4,1290.9,0.0,1.0
2016-12-07,5.35,5.4,5.2,5.26,30025,53.5,54.0,52.0,52.6,3002.5,0.0,1.0
2016-12-08,5.2579,5.2579,5.2579,5.2579,300,52.579,52.579,52.579,52.579,30,0.0,1.0
2016-12-09,5.3,5.51,5.3,5.51,4521,53.0,55.1,53.0,55.1,452.1,0.0,1.0
2016-12-12,5.14,5.22,5.14,5.22,7450,51.4,52.2,51.4,52.2,745,0.0,1.0
2016-12-13,5.26,5.3,5.205,5.3,102150,52.6,53.0,52.05,53.0,10215,0.0,1.0
2016-12-14,5.22,5.22,5.2,5.2078,2300,52.2,52.2,52.0,52.078,230,0.0,1.0
2016-12-15,5.22,5.22,5.22,5.22,0,52.2,52.2,52.2,52.2,0,0.0,1.0
2016-12-16,5.13,5.25,5.13,5.14,8015,51.3,52.5,51.3,51.4,801.5,0.0,1.0
2016-12-19,5.26,5.27,5.12,5.12,20750,52.6,52.7,51.2,51.2,2075,0.0,1.0
2016-12-20,5.18,5.251,5.11,5.12,41055,51.8,52.51,51.1,51.2,4105.5,0.0,1.0
2016-12-21,5.22,5.2499,5.19,5.19,1100,52.2,52.499,51.9,51.9,110,0.0,1.0
2016-12-22,5.19,5.19,5.184,5.19,1100,51.9,51.9,51.84,51.9,110,0.0,1.0
2016-12-23,5.15,5.151,5.1163,5.1265,1950,51.5,51.51,51.163,51.265,195,0.0,1.0
2016-12-27,5.1,5.15,5.05,5.149,6463,51.0,51.5,50.5,51.49,646.3,0.0,1.0
2016-12-28,5.1,5.1,5.1,5.1,10,51.0,51.0,51.0,51.0,1,0.0,1.0
2016-12-29,5.1,5.11,5.0701,5.0701,17216,51.0,51.1,50.701,50.701,1721.6,0.0,1.0
2016-12-30,5.1,5.46,5.08,5.1,19031,51.0,54.6,50.8,51.0,1903.1,0.0,1.0
2017-01-03,5.08,5.1,5.05,5.1,18828,50.8,51.0,50.5,51.0,1882.8,0.0,1.0
2017-01-04,5.14,5.14,5.0674,5.08,14590,51.4,51.4,50.674,50.8,1459,0.0,1.0
2017-01-05,5.1199,5.12,5.0601,5.0601,2818,51.199,51.2,50.601,50.601,281.8,0.0,1.0
2017-01-06,5.1006,5.2,5.1006,5.1047,4120,51.006,52.0,51.006,51.047,412,0.0,1.0
2017-01-09,5.15,5.16,5.1,5.1,1434,51.5,51.6,51.0,51.0,143.4,0.0,1.0
2017-01-10,5.27,5.29,5.05,5.25,1441,52.7,52.9,50.5,52.5,144.1,0.0,1.0
2017-01-11,5.32,5.35,5.32,5.34,1050,53.2,53.5,53.2,53.4,105,0.0,1.0
2017-01-12,5.53,5.65,5.49,5.65,2359,55.3,56.5,54.9,56.5,235.9,0.0,1.0
2017-01-13,5.53,5.53,5.53,5.53,0,55.3,55.3,55.3,55.3,0,0.0,1.0
2017-01-17,5.3,5.32,5.3,5.31,2330,53.0,53.2,53.0,53.1,233,0.0,1.0
2017-01-18,5.2,5.4889,5.0816,5.1,69147,52.0,54.889,50.816,51.0,6914.7,0.0,1.0
2017-01-19,5.25,5.34,5.11,5.3,47958,52.5,53.4,51.1,53.0,4795.8,0.0,1.0
2017-01-20,5.08,5.3,5.08,5.3,8538,50.8,53.0,50.8,53.0,853.8,0.0,1.0
2017-01-23,5.1,5.1552,5.06,5.06,9730,51.0,51.552,50.6,50.6,973,0.0,1.0
2017-01-24,5.08,5.3639,5.05,5.14,21850,50.8,53.639,50.5,51.4,2185,0.0,1.0
2017-01-25,5.08,5.08,5.08,5.08,42754,50.8,50.8,50.8,50.8,4275.4,0.0,1.0
2017-01-26,5.02,5.09,4.96,4.96,3345,50.2,50.9,49.6,49.6,334.5,0.0,1.0
2017-01-27,5.1403,5.1403,5.0389,5.06,400,51.403,51.403,50.389,50.6,40,0.0,1.0
2017-01-30,4.97,5.08,4.95,5.08,16917,49.7,50.8,49.5,50.8,1691.7,0.0,1.0
2017-01-31,5.01,5.1123,5.0,5.0001,6350,50.1,51.123,50.0,50.001,635,0.0,1.0
2017-02-01,4.95,5.02,4.9,5.01,13503,49.5,50.2,49.0,50.1,1350.3,0.0,1.0
2017-02-02,5.01,5.07,4.99,5.0,7659,50.1,50.7,49.9,50.0,765.9,0.0,1.0
2017-02-03,5.01,5.01,5.01,5.01,0,50.1,50.1,50.1,50.1,0,0.0,1.0
2017-02-06,5.15,5.24,4.86,5.18,12747,51.5,52.4,48.6,51.8,1274.7,0.0,1.0
2017-02-07,5.35,5.35,5.25,5.25,198600,53.5,53.5,52.5,52.5,19860,0.0,1.0
2017-02-08,5.32,5.5,5.27,5.5,18829,53.2,55.0,52.7,55.0,1882.9,0.0,1.0
2017-02-09,5.4135,5.4135,5.3099,5.31,7163,54.135,54.135,53.099,53.1,716.3,0.0,1.0
2017-02-10,5.459,5.5499,5.442,5.442,1375,54.59,55.499,54.42,54.42,137.5,0.0,1.0
2017-02-13,5.42,5.42,5.21,5.24,5044,54.2,54.2,52.1,52.4,504.4,0.0,1.0
2017-02-14,5.2822,5.3373,5.2729,5.3373,2675,52.822,53.373,52.729,53.373,267.5,0.0,1.0
2017-02-15,5.4,5.4,5.25,5.25,7148,54.0,54.0,52.5,52.5,714.8,0.0,1.0
2017-02-16,5.34,5.34,5.31,5.34,1470,53.4,53.4,53.1,53.4,147,0.0,1.0
2017-02-17,5.31,5.78,5.31,5.37,1480,53.1,57.8,53.1,53.7,148,0.0,1.0
2017-02-21,5.4212,5.5436,5.36,5.38,10010,54.212,55.436,53.6,53.8,1001,0.0,1.0
2017-02-22,5.31,5.37,5.31,5.37,1950,53.1,53.7,53.1,53.7,195,0.0,1.0
2017-02-23,5.26,5.84,5.19,5.84,1351,52.6,58.4,51.9,58.4,135.1,0.0,1.0
2017-02-24,5.35,5.35,5.35,5.35,335,53.5,53.5,53.5,53.5,33.5,0.0,1.0
2017-02-27,5.3,5.31,5.24,5.31,7563,53.0,53.1,52.4,53.1,756.3,0.0,1.0
2017-02-28,5.15,5.27,5.15,5.27,11509,51.5,52.7,51.5,52.7,1150.9,0.0,1.0
2017-03-01,5.23,5.24,5.1396,5.22,7825,52.3,52.4,51.396,52.2,782.5,0.0,1.0
2017-03-02,5.05,5.14,5.05,5.13,2285,50.5,51.4,50.5,51.3,228.5,0.0,1.0
2017-03-03,5.06,5.14,5.05,5.13,10190,50.6,51.4,50.5,51.3,1019,0.0,1.0
2017-03-06,5.05,5.08,4.9875,5.07,1610,50.5,50.8,49.875,50.7,161,0.0,1.0
2017-03-07,5.03,5.08,5.02,5.08,3701,50.3,50.8,50.2,50.8,370.1,0.0,1.0
2017-03-08,5.01,5.05,5.01,5.05,4684,50.1,50.5,50.1,50.5,468.4,0.0,1.0
2017-03-09,5.13,5.16,5.03,5.03,1799,51.3,51.6,50.3,50.3,179.9,0.0,1.0
2017-03-10,5.13,5.13,5.13,5.13,0,51.3,51.3,51.3,51.3,0,0.0,1.0
2017-03-13,5.2,5.25,5.05,5.05,4175,52.0,52.5,50.5,50.5,417.5,0.0,1.0
2017-03-14,5.15,5.161,5.15,5.15,1049,51.5,51.61,51.5,51.5,104.9,0.0,1.0
2017-03-15,5.0817,5.25,5.06,5.06,2820,50.817,52.5,50.6,50.6,282,0.0,1.0
2017-03-16,5.18,5.34,5.11,5.34,5218,51.8,53.4,51.1,53.4,521.8,0.0,1.0
2017-03-17,5.309,5.309,5.07,5.07,500,53.09,53.09,50.7,50.7,50,0.0,1.0
2017-03-20,5.15,5.29,5.01,5.21,151529,51.5,52.9,50.1,52.1,15152.9,0.0,1.0
2017-03-21,5.19,5.32,5.16,5.3,27746,51.9,53.2,51.6,53.0,2774.6,0.0,1.0
2017-03-22,5.18,5.2099,5.01,5.2,28624,51.8,52.099,50.1,52.0,2862.4,0.0,1.0
2017-03-23,5.17,5.21,5.14,5.21,4900,51.7,52.1,51.4,52.1,490,0.0,1.0
2017-03-24,5.2097,5.22,5.14,5.19,4688,52.097,52.2,51.4,51.9,468.8,0.0,1.0
2017-03-27,5.27,5.29,5.2,5.2,2294,52.7,52.9,52.0,52.0,229.4,0.0,1.0
2017-03-28,5.39,5.4,5.358,5.39,905,53.9,54.0,53.58,53.9,90.5,0.0,1.0
2017-03-29,5.33,5.39,5.33,5.39,1134,53.3,53.9,53.3,53.9,113.4,0.0,1.0
2017-03-30,5.35,5.4,5.23,5.25,6387,53.5,54.0,52.3,52.5,638.7,0.0,1.0
2017-03-31,5.3473,5.3473,5.2901,5.33,5418,53.473,53.473,52.901,53.3,541.8,0.0,1.0
2017-04-03,5.34,5.36,5.28,5.33,5766,53.4,53.6,52.8,53.3,576.6,0.0,1.0
2017-04-04,5.26,5.27,5.23,5.23,4813,52.6,52.7,52.3,52.3,481.3,0.0,1.0
2017-04-05,5.25,5.2745,5.25,5.2501,3360,52.5,52.745,52.5,52.501,336,0.0,1.0
2017-04-06,5.24,5.2499,5.24,5.24,440,52.4,52.499,52.4,52.4,44,0.0,1.0
2017-04-07,5.24,5.24,5.24,5.24,0,52.4,52.4,52.4,52.4,0,0.0,1.0
2017-04-10,5.38,5.49,5.26,5.26,2615,53.8,54.9,52.6,52.6,261.5,0.0,1.0
2017-04-11,5.27,5.36,5.25,5.36,1100,52.7,53.6,52.5,53.6,110,0.0,1.0
2017-04-12,5.3332,5.47,5.2,5.43,2480,53.332,54.7,52.0,54.3,248,0.0,1.0
2017-04-13,5.17,5.2011,5.17,5.2011,2799,51.7,52.011,51.7,52.011,279.9,0.0,1.0
2017-04-17,5.25,5.3,5.14,5.15,15735,52.5,53.0,51.4,51.5,1573.5,0.0,1.0
2017-04-18,5.05,5.2,5.03,5.14,30058,50.5,52.0,50.3,51.4,3005.8,0.0,1.0
2017-04-19,5.1615,5.2,5.16,5.16,1474,51.615,52.0,51.6,51.6,147.4,0.0,1.0
2017-04-20,5.0551,5.1397,5.0551,5.11,3001,50.551,51.397,50.551,51.1,300.1,0.0,1.0
2017-04-21,5.0551,5.0551,5.0551,5.0551,0,50.551,50.551,50.551,50.551,0,0.0,1.0
2017-04-24,5.1,5.21,5.08,5.2,4373,51.0,52.1,50.8,52.0,437.3,0.0,1.0
2017-04-25,5.1,5.1,5.1,5.1,0,51.0,51.0,51.0,51.0,0,0.0,1.0
2017-04-26,5.07,5.15,5.06,5.1149,3828,50.7,51.5,50.6,51.149,382.8,0.0,1.0
2017-04-27,5.06,5.06,5.06,5.06,325,50.6,50.6,50.6,50.6,32.5,0.0,1.0
2017-04-28,5.3599,5.3599,5.05,5.06,1000,53.599,53.599,50.5,50.6,100,0.0,1.0
2017-05-01,5.3599,5.3599,5.3599,5.3599,0,53.599,53.599,53.599,53.599,0,0.0,1.0
2017-05-02,5.3299,5.4799,5.0601,5.4799,2963,53.299,54.799,50.601,54.799,296.3,0.0,1.0
2017-05-03,5.33,5.43,5.13,5.13,2171,53.3,54.3,51.3,51.3,217.1,0.0,1.0
2017-05-04,5.24,5.48,5.17,5.2,2347,52.4,54.8,51.7,52.0,234.7,0.0,1.0
2017-05-05,5.13,5.2442,5.1177,5.2442,1496,51.3,52.442,51.177,52.442,149.6,0.0,1.0
2017-05-08,5.14,5.21,5.1102,5.18,3010,51.4,52.1,51.102,51.8,301,0.0,1.0
2017-05-09,5.15,5.22,5.13,5.22,4725,51.5,52.2,51.3,52.2,472.5,0.0,1.0
2017-05-10,5.16,5.21,5.15,5.18,5498,51.6,52.1,51.5,51.8,549.8,0.0,1.0
2017-05-11,5.21,5.3,5.21,5.21,5039,52.1,53.0,52.1,52.1,503.9,0.0,1.0
2017-05-12,5.2049,5.2049,5.174,5.174,500,52.049,52.049,51.74,51.74,50,0.0,1.0
2017-05-15,5.28,5.4016,5.26,5.3,3252,52.8,54.016,52.6,53.0,325.2,0.0,1.0
2017-05-16,5.171,5.171,5.171,5.171,348,51.71,51.71,51.71,51.71,34.8,0.0,1.0
2017-05-17,5.21,5.214,5.0984,5.15,4443,52.1,52.14,50.984,51.5,444.3,0.0,1.0
2017-05-18,5.2,5.24,5.13,5.13,2097,52.0,52.4,51.3,51.3,209.7,0.0,1.0
2017-05-19,5.25,5.25,5.18,5.2,6646,52.5,52.5,51.8,52.0,664.6,0.0,1.0
2017-05-22,5.28,5.28,5.28,5.28,1411,52.8,52.8,52.8,52.8,141.1,0.0,1.0
2017-05-23,5.21,5.22,5.21,5.21,926,52.1,52.2,52.1,52.1,92.6,0.0,1.0
2017-05-24,5.21,5.21,5.21,5.21,5,52.1,52.1,52.1,52.1,0.5,0.0,1.0
2017-05-25,5.11,5.1603,5.0215,5.15,1740,51.1,51.603,50.215,51.5,174,0.0,1.0
2017-05-26,5.3048,5.4824,5.3048,5.3114,2275,53.048,54.824,53.048,53.114,227.5,0.0,1.0
2017-05-30,5.3048,5.3048,5.3048,5.3048,0,53.048,53.048,53.048,53.048,0,0.0,1.0
2017-05-31,5.1,5.17,5.0301,5.1216,10940,51.0,51.7,50.301,51.216,1094,0.0,1.0
2017-06-01,5.09,5.19,5.09,5.19,1218,50.9,51.9,50.9,51.9,121.8,0.0,1.0
2017-06-02,5.11,5.13,5.0751,5.08,1900,51.1,51.3,50.751,50.8,190,0.0,1.0
2017-06-05,5.18,5.1801,5.09,5.0977,1175,51.8,51.801,50.9,50.977,117.5,0.0,1.0
2017-06-06,5.15,5.15,5.15,5.15,100,51.5,51.5,51.5,51.5,10,0.0,1.0
2017-06-07,5.14,5.2,5.04,5.2,5997,51.4,52.0,50.4,52.0,599.7,0.0,1.0
2017-06-08,5.0576,5.0576,5.0576,5.0576,124,50.576,50.576,50.576,50.576,12.4,0.0,1.0
2017-06-09,5.11,5.1317,5.0501,5.0501,752,51.1,51.317,50.501,50.501,75.2,0.0,1.0
2017-06-12,5.05,5.05,5.0,5.01,7452,50.5,50.5,50.0,50.1,745.2,0.0,1.0
2017-06-13,5.05,5.0959,5.0,5.04,6647,50.5,50.959,50.0,50.4,664.7,0.0,1.0
2017-06-14,5.0439,5.15,5.0201,5.12,710,50.439,51.5,50.201,51.2,71,0.0,1.0
2017-06-15,5.08,5.08,5.08,5.08,400,50.8,50.8,50.8,50.8,40,0.0,1.0
2017-06-16,5.08,5.08,5.08,5.08,0,50.8,50.8,50.8,50.8,0,0.0,1.0
2017-06-19,5.16,5.16,5.07,5.09,4561,51.6,51.6,50.7,50.9,456.1,0.0,1.0
2017-06-20,5.14,5.27,5.0546,5.27,4178,51.4,52.7,50.546,52.7,417.8,0.0,1.0
2017-06-21,5.08,5.1028,5.08,5.1028,1105,50.8,51.028,50.8,51.028,110.5,0.0,1.0
2017-06-22,5.1,5.2235,5.0172,5.15,6220,51.0,52.235,50.172,51.5,622,0.0,1.0
2017-06-23,5.05,5.05,5.005,5.005,3757,50.5,50.5,50.05,50.05,375.7,0.0,1.0
2017-06-26,5.0551,5.11,5.0551,5.11,1372,50.551,51.1,50.551,51.1,137.2,0.0,1.0
2017-06-27,5.16,5.2351,5.13,5.13,5625,51.6,52.351,51.3,51.3,562.5,0.0,1.0
2017-06-28,5.21,5.21,5.03,5.03,7174,52.1,52.1,50.3,50.3,717.4,0.0,1.0
2017-06-29,5.03,5.11,4.9838,5.06,9297,50.3,51.1,49.838,50.6,929.7,0.0,1.0
2017-06-30,5.06,5.18,4.99,5.18,5614,50.6,51.8,49.9,51.8,561.4,0.0,1.0
2017-07-03,4.9,5.01,4.65,4.96,16881,49.0,50.1,46.5,49.6,1688.1,0.0,1.0
2017-07-05,4.82,4.97,4.74,4.97,6374,48.2,49.7,47.4,49.7,637.4,0.0,1.0
2017-07-06,4.86,4.9336,4.78,4.9336,51818,48.6,49.336,47.8,49.336,5181.8,0.0,1.0
2017-07-07,4.85,4.9599,4.8,4.9,5000,48.5,49.599,48.0,49.0,500,0.0,1.0
2017-07-10,4.9027,4.9027,4.85,4.85,35775,49.027,49.027,48.5,48.5,3577.5,0.0,1.0
2017-07-11,5.43,5.75,5.18,5.24,104900,54.3,57.5,51.8,52.4,10490,0.0,1.0
2017-07-12,5.26,5.49,5.26,5.46,6561,52.6,54.9,52.6,54.6,656.1,0.0,1.0
2017-07-13,5.27,5.29,5.27,5.27,1223,52.7,52.9,52.7,52.7,122.3,0.0,1.0
2017-07-14,5.35,5.7228,5.32,5.34,8966,53.5,57.228,53.2,53.4,896.6,0.0,1.0
2017-07-17,5.55,5.55,5.13,5.36,17581,55.5,55.5,51.3,53.6,1758.1,0.0,1.0
2017-07-18,5.3,5.4415,5.2,5.34,27807,53.0,54.415,52.0,53.4,2780.7,0.0,1.0
2017-07-19,5.22,5.25,5.19,5.25,14239,52.2,52.5,51.9,52.5,1423.9,0.0,1.0
2017-07-20,5.27,5.27,5.12,5.21,19450,52.7,52.7,51.2,52.1,1945,0.0,1.0
2017-07-21,5.22,5.49,5.1993,5.27,22911,52.2,54.9,51.993,52.7,2291.1,0.0,1.0
2017-07-24,5.1,5.23,5.0,5.09,19650,51.0,52.3,50.0,50.9,1965,0.0,1.0
2017-07-25,4.98,5.1,4.7949,5.1,3271,49.8,51.0,47.949,51.0,327.1,0.0,1.0
2017-07-26,4.94,5.15,4.9,4.91,11041,49.4,51.5,49.0,49.1,1104.1,0.0,1.0
2017-07-27,4.93,4.94,4.81,4.93,4267,49.3,49.4,48.1,49.3,426.7,0.0,1.0
2017-07-28,4.9301,5.08,4.9301,5.08,2071,49.301,50.8,49.301,50.8,207.1,0.0,1.0
2017-07-31,4.84,4.95,4.84,4.95,2982,48.4,49.5,48.4,49.5,298.2,0.0,1.0
2017-08-01,4.84,4.84,4.84,4.84,50,48.4,48.4,48.4,48.4,5,0.0,1.0
2017-08-02,4.86,5.16,4.86,4.94,8450,48.6,51.6,48.6,49.4,845,0.0,1.0
2017-08-03,4.9,5.03,4.84,4.85,5834,49.0,50.3,48.4,48.5,583.4,0.0,1.0
2017-08-04,4.76,5.07,4.6511,5.05,15839,47.6,50.7,46.511,50.5,1583.9,0.0,1.0
2017-08-07,4.95,4.95,4.6,4.71,12550,49.5,49.5,46.0,47.1,1255,0.0,1.0
2017-08-08,4.7,4.8143,4.6,4.72,9068,47.0,48.143,46.0,47.2,906.8,0.0,1.0
2017-08-09,5.0599,5.0742,4.57,4.57,5236,50.599,50.742,45.7,45.7,523.6,0.0,1.0
2017-08-10,4.75,4.7799,4.6,4.77,6118,47.5,47.799,46.0,47.7,611.8,0.0,1.0
2017-08-11,4.76,4.9551,4.76,4.7601,3250,47.6,49.551,47.6,47.601,325,0.0,1.0
2017-08-14,4.76,4.8,4.74,4.8,1900,47.6,48.0,47.4,48.0,190,0.0,1.0
2017-08-15,4.74,4.74,4.73,4.74,1940,47.4,47.4,47.3,47.4,194,0.0,1.0
2017-08-16,4.9,4.97,4.63,4.73,2797,49.0,49.7,46.3,47.3,279.7,0.0,1.0
2017-08-17,4.74,4.74,4.6601,4.68,2625,47.4,47.4,46.601,46.8,262.5,0.0,1.0
2017-08-18,4.6,4.7,4.6,4.7,5200,46.0,47.0,46.0,47.0,520,0.0,1.0
2017-08-21,4.6,4.65,4.5701,4.65,14367,46.0,46.5,45.701,46.5,1436.7,0.0,1.0
2017-08-22,4.6,4.6,4.6,4.6,38,46.0,46.0,46.0,46.0,3.8,0.0,1.0
2017-08-23,4.62,4.62,4.62,4.62,300,46.2,46.2,46.2,46.2,30,0.0,1.0
2017-08-24,4.65,4.65,4.65,4.65,300,46.5,46.5,46.5,46.5,30,0.0,1.0
2017-08-25,4.6,4.61,4.6,4.61,710,46.0,46.1,46.0,46.1,71,0.0,1.0
2017-08-28,4.77,4.8376,4.6,4.64,17043,47.7,48.376,46.0,46.4,1704.3,0.0,1.0
2017-08-29,4.63,4.75,4.62,4.68,18667,46.3,47.5,46.2,46.8,1866.7,0.0,1.0
2017-08-30,4.59,4.64,4.59,4.59,2387,45.9,46.4,45.9,45.9,238.7,0.0,1.0
2017-08-31,4.65,4.972,4.62,4.85,8698,46.5,49.72,46.2,48.5,869.8,0.0,1.0
2017-09-01,4.62,4.8164,4.62,4.74,5600,46.2,48.164,46.2,47.4,560,0.0,1.0
2017-09-05,4.84,4.84,4.58,4.6,8493,48.4,48.4,45.8,46.0,849.3,0.0,1.0
2017-09-06,4.65,4.72,4.61,4.62,8681,46.5,47.2,46.1,46.2,868.1,0.0,1.0
2017-09-07,4.61,4.74,4.6,4.64,9879,46.1,47.4,46.0,46.4,987.9,0.0,1.0
2017-09-08,4.57,4.6144,4.57,4.59,2490,45.7,46.144,45.7,45.9,249,0.0,1.0
2017-09-11,4.5,4.59,4.31,4.38,20269,45.0,45.9,43.1,43.8,2026.9,0.0,1.0
2017-09-12,4.4,4.46,4.34,4.41,25092,44.0,44.6,43.4,44.1,2509.2,0.0,1.0
2017-09-13,4.35,4.43,4.22,4.35,7337,43.5,44.3,42.2,43.5,733.7,0.0,1.0
2017-09-14,4.4,4.46,4.278,4.278,7084,44.0,44.6,42.78,42.78,708.4,0.0,1.0
2017-09-15,4.24,4.587,4.24,4.52,14637,42.4,45.87,42.4,45.2,1463.7,0.0,1.0
2017-09-18,4.29,4.4,4.29,4.29,5514,42.9,44.0,42.9,42.9,551.4,0.0,1.0
2017-09-19,4.44,4.44,4.281,4.34,1812,44.4,44.4,42.81,43.4,181.2,0.0,1.0
2017-09-20,4.38,4.38,4.23,4.33,17671,43.8,43.8,42.3,43.3,1767.1,0.0,1.0
2017-09-21,4.31,4.31,4.31,4.31,122,43.1,43.1,43.1,43.1,12.2,0.0,1.0
2017-09-22,4.31,4.34,4.25,4.31,20456,43.1,43.4,42.5,43.1,2045.6,0.0,1.0
2017-09-25,4.54,4.54,4.27,4.34,10718,45.4,45.4,42.7,43.4,1071.8,0.0,1.0
2017-09-26,4.3,4.53,4.3,4.53,11379,43.0,45.3,43.0,45.3,1137.9,0.0,1.0
2017-09-27,4.4492,4.46,4.31,4.33,4718,44.492,44.6,43.1,43.3,471.8,0.0,1.0
2017-09-28,4.35,4.39,4.291,4.39,1035,43.5,43.9,42.91,43.9,103.5,0.0,1.0
2017-09-29,4.44,4.45,4.41,4.45,1300,44.4,44.5,44.1,44.5,130,0.0,1.0
2017-10-02,4.4132,4.42,4.4,4.4,4427,44.132,44.2,44.0,44.0,442.7,0.0,1.0
2017-10-03,4.4,4.41,4.395,4.41,5405,44.0,44.1,43.95,44.1,540.5,0.0,1.0
2017-10-04,4.5291,4.6,4.47,4.47,1401,45.291,46.0,44.7,44.7,140.1,0.0,1.0
2017-10-05,4.5291,4.5291,4.5291,4.5291,8,45.291,45.291,45.291,45.291,0.8,0.0,1.0
2017-10-06,4.51,4.55,4.51,4.55,2040,45.1,45.5,45.1,45.5,204,0.0,1.0
2017-10-09,4.6175,4.6279,4.6,4.6279,1110,46.175,46.279,46.0,46.279,111,0.0,1.0
2017-10-10,4.6045,4.6099,4.55,4.55,4744,46.045,46.099,45.5,45.5,474.4,0.0,1.0
2017-10-11,4.57,4.74,4.55,4.74,7952,45.7,47.4,45.5,47.4,795.2,0.0,1.0
2017-10-12,4.67,4.75,4.67,4.75,3673,46.7,47.5,46.7,47.5,367.3,0.0,1.0
2017-10-13,4.63,4.64,4.55,4.5873,5327,46.3,46.4,45.5,45.873,532.7,0.0,1.0
2017-10-16,4.68,4.68,4.56,4.65,16709,46.8,46.8,45.6,46.5,1670.9,0.0,1.0
2017-10-17,4.5,4.64,4.5,4.64,4878,45.0,46.4,45.0,46.4,487.8,0.0,1.0
2017-10-18,4.38,4.48,4.38,4.4535,3500,43.8,44.8,43.8,44.535,350,0.0,1.0
2017-10-19,4.4,4.4166,4.35,4.4,21163,44.0,44.166,43.5,44.0,2116.3,0.0,1.0
2017-10-20,4.39,4.41,4.3556,4.3556,4400,43.9,44.1,43.556,43.556,440,0.0,1.0
2017-10-23,4.39,4.5204,4.2986,4.38,10257,43.9,45.204,42.986,43.8,1025.7,0.0,1.0
2017-10-24,4.32,4.39,4.32,4.39,1035,43.2,43.9,43.2,43.9,103.5,0.0,1.0
2017-10-25,4.32,4.32,4.32,4.32,31,43.2,43.2,43.2,43.2,3.1,0.0,1.0
2017-10-26,4.23,4.36,4.23,4.3,6130,42.3,43.6,42.3,43.0,613,0.0,1.0
2017-10-27,4.28,4.3336,4.2,4.2,1300,42.8,43.336,42.0,42.0,130,0.0,1.0
2017-10-30,4.22,4.26,4.2,4.25,11298,42.2,42.6,42.0,42.5,1129.8,0.0,1.0
2017-10-31,4.24,4.303,4.24,4.2857,5456,42.4,43.03,42.4,42.857,545.6,0.0,1.0
2017-11-01,4.2,4.43,4.13,4.28,3480,42.0,44.3,41.3,42.8,348,0.0,1.0
2017-11-02,4.01,4.23,3.6,4.23,859478,40.1,42.3,36.0,42.3,85947.8,0.0,1.0
2017-11-03,4.22,4.3417,3.92,4.0,4270,42.2,43.417,39.2,40.0,427,0.0,1.0
2017-11-06,3.9,4.069,3.86,4.05,7635,39.0,40.69,38.6,40.5,763.5,0.0,1.0
2017-11-07,3.93,3.96,3.73,3.93,7695,39.3,39.6,37.3,39.3,769.5,0.0,1.0
2017-11-08,3.85,3.9078,3.7,3.9,12399,38.5,39.078,37.0,39.0,1239.9,0.0,1.0
2017-11-09,3.9099,3.9099,3.77,3.84,11815,39.099,39.099,37.7,38.4,1181.5,0.0,1.0
2017-11-10,3.7,3.8,3.7,3.8,3293,37.0,38.0,37.0,38.0,329.3,0.0,1.0
2017-11-13,3.8102,3.8166,3.68,3.68,6745,38.102,38.166,36.8,36.8,674.5,0.0,1.0
2017-11-14,3.8102,3.8102,3.8102,3.8102,0,38.102,38.102,38.102,38.102,0,0.0,1.0
2017-11-15,3.8,3.85,3.7286,3.85,3900,38.0,38.5,37.286,38.5,390,0.0,1.0
2017-11-16,3.74,3.78,3.7,3.7,4010,37.4,37.8,37.0,37.0,401,0.0,1.0
2017-11-17,3.83,4.0,3.71,3.71,12513,38.3,40.0,37.1,37.1,1251.3,0.0,1.0
2017-11-20,3.82,3.84,3.77,3.79,4662,38.2,38.4,37.7,37.9,466.2,0.0,1.0
2017-11-21,3.7886,3.99,3.724,3.74,18937,37.886,39.9,37.24,37.4,1893.7,0.0,1.0
2017-11-22,3.79,3.98,3.77,3.79,18512,37.9,39.8,37.7,37.9,1851.2,0.0,1.0
2017-11-24,3.9299,3.94,3.85,3.85,13724,39.299,39.4,38.5,38.5,1372.4,0.0,1.0
2017-11-27,3.81,3.875,3.81,3.875,8878,38.1,38.75,38.1,38.75,887.8,0.0,1.0
2017-11-28,3.8233,3.84,3.8111,3.84,1698,38.233,38.4,38.111,38.4,169.8,0.0,1.0
2017-11-29,3.83,3.84,3.83,3.84,1200,38.3,38.4,38.3,38.4,120,0.0,1.0
2017-11-30,3.85,3.85,3.83,3.84,440,38.5,38.5,38.3,38.4,44,0.0,1.0
2017-12-01,3.85,3.85,3.8,3.8,4004,38.5,38.5,38.0,38.0,400.4,0.0,1.0
2017-12-04,3.7984,3.82,3.74,3.81,7618,37.984,38.2,37.4,38.1,761.8,0.0,1.0
2017-12-05,3.7776,3.7776,3.76,3.769,2715,37.776,37.776,37.6,37.69,271.5,0.0,1.0
2017-12-06,3.745,3.75,3.719,3.75,4847,37.45,37.5,37.19,37.5,484.7,0.0,1.0
2017-12-07,3.5,3.75,3.5,3.75,15679,35.0,37.5,35.0,37.5,1567.9,0.0,1.0
2017-12-08,3.65,3.77,3.65,3.7,2540,36.5,37.7,36.5,37.0,254,0.0,1.0
2017-12-11,3.46,3.51,3.42,3.51,5016,34.6,35.1,34.2,35.1,501.6,0.0,1.0
2017-12-12,3.37,3.47,3.37,3.47,1891,33.7,34.7,33.7,34.7,189.1,0.0,1.0
2017-12-13,3.43,3.47,3.4,3.4,7111,34.3,34.7,34.0,34.0,711.1,0.0,1.0
2017-12-14,3.43,3.46,3.43,3.45,1430,34.3,34.6,34.3,34.5,143,0.0,1.0
2017-12-15,3.4,3.43,3.37,3.4,152029,34.0,34.3,33.7,34.0,15202.9,0.0,1.0
2017-12-18,3.44,3.5,3.39,3.4,42951,34.4,35.0,33.9,34.0,4295.1,0.0,1.0
2017-12-19,3.45,3.45,3.39,3.4,25915,34.5,34.5,33.9,34.0,2591.5,0.0,1.0
2017-12-20,3.36,3.39,3.34,3.39,11089,33.6,33.9,33.4,33.9,1108.9,0.0,1.0
2017-12-21,3.36,3.38,3.35,3.35,1560,33.6,33.8,33.5,33.5,156,0.0,1.0
2017-12-22,3.33,3.33,3.33,3.33,600,33.3,33.3,33.3,33.3,60,0.0,1.0
2017-12-26,3.28,3.41,2.66,3.33,35009,32.8,34.1,26.6,33.3,3500.9,0.0,1.0
2017-12-27,3.19,3.39,3.18,3.3,66772,31.9,33.9,31.8,33.0,6677.2,0.0,1.0
2017-12-28,3.18,3.35,3.18,3.32,32373,31.8,33.5,31.8,33.2,3237.3,0.0,1.0
2017-12-29,3.07,3.31,3.02,3.18,224979,30.7,33.1,30.2,31.8,22497.9,0.0,1.0
2018-01-02,3.47,3.58,3.34,3.38,79223,34.7,35.8,33.4,33.8,7922.3,0.0,1.0
2018-01-03,3.6,3.6,3.5,3.53,20067,36.0,36.0,35.0,35.3,2006.7,0.0,1.0
2018-01-04,3.71,3.93,3.61,3.64,10044,37.1,39.3,36.1,36.4,1004.4,0.0,1.0
2018-01-05,3.71,3.78,3.68,3.75,9150,37.1,37.8,36.8,37.5,915,0.0,1.0
2018-01-08,3.78,3.91,3.73,3.73,18463,37.8,39.1,37.3,37.3,1846.3,0.0,1.0
2018-01-09,3.81,3.91,3.77,3.85,41503,38.1,39.1,37.7,38.5,4150.3,0.0,1.0
2018-01-10,3.95,3.98,3.88,3.88,10264,39.5,39.8,38.8,38.8,1026.4,0.0,1.0
2018-01-11,4.0,4.06,3.95,3.99,7033,40.0,40.6,39.5,39.9,703.3,0.0,1.0
2018-01-12,4.0,4.0,4.0,4.0,38,40.0,40.0,40.0,40.0,3.8,0.0,1.0
2018-01-16,3.86,4.2,3.73,4.2,10981,38.6,42.0,37.3,42.0,1098.1,0.0,1.0
2018-01-17,3.92,3.96,3.89,3.96,8422,39.2,39.6,38.9,39.6,842.2,0.0,1.0
2018-01-18,3.89,3.9,3.85,3.9,2067,38.9,39.0,38.5,39.0,206.7,0.0,1.0
2018-01-19,3.83,3.91,3.8,3.85,2000,38.3,39.1,38.0,38.5,200,0.0,1.0
2018-01-22,3.91,3.93,3.91,3.93,2960,39.1,39.3,39.1,39.3,296,0.0,1.0
2018-01-23,3.93,4.01,3.91,3.95,7396,39.3,40.1,39.1,39.5,739.6,0.0,1.0
2018-01-24,3.88,3.94,3.77,3.94,2630,38.8,39.4,37.7,39.4,263,0.0,1.0
2018-01-25,3.9,3.97,3.9,3.92,1552,39.0,39.7,39.0,39.2,155.2,0.0,1.0
2018-01-26,3.82,3.9,3.81,3.9,1770,38.2,39.0,38.1,39.0,177,0.0,1.0
2018-01-29,3.81,3.87,3.81,3.87,1439,38.1,38.7,38.1,38.7,143.9,0.0,1.0
2018-01-30,3.79,3.83,3.79,3.8,640,37.9,38.3,37.9,38.0,64,0.0,1.0
2018-01-31,3.66,3.66,3.63,3.63,496,36.6,36.6,36.3,36.3,49.6,0.0,1.0
2018-02-01,3.68,3.69,3.67,3.69,1217,36.8,36.9,36.7,36.9,121.7,0.0,1.0
2018-02-02,3.6,3.68,3.6,3.68,1209,36.0,36.8,36.0,36.8,120.9,0.0,1.0
2018-02-05,3.36,3.55,3.34,3.55,6193,33.6,35.5,33.4,35.5,619.3,0.0,1.0
2018-02-06,3.36,3.36,3.36,3.36,40,33.6,33.6,33.6,33.6,4,0.0,1.0
2018-02-07,3.28,3.3,3.28,3.28,1660,32.8,33.0,32.8,32.8,166,0.0,1.0
2018-02-08,3.53,3.54,3.47,3.47,4985,35.3,35.4,34.7,34.7,498.5,0.0,1.0
2018-02-09,3.53,3.53,3.53,3.53,50,35.3,35.3,35.3,35.3,5,0.0,1.0
2018-02-12,3.57,3.58,3.57,3.57,491,35.7,35.8,35.7,35.7,49.1,0.0,1.0
2018-02-13,3.61,3.65,3.4,3.4,34268,36.1,36.5,34.0,34.0,3426.8,0.0,1.0
2018-02-14,3.59,3.66,3.59,3.65,800,35.9,36.6,35.9,36.5,80,0.0,1.0
2018-02-15,3.82,3.82,3.69,3.71,1209,38.2,38.2,36.9,37.1,120.9,0.0,1.0
2018-02-16,3.75,3.94,3.75,3.86,7747,37.5,39.4,37.5,38.6,774.7,0.0,1.0
2018-02-20,3.84,3.95,3.84,3.95,2524,38.4,39.5,38.4,39.5,252.4,0.0,1.0
2018-02-21,3.94,3.99,3.82,3.98,7121,39.4,39.9,38.2,39.8,712.1,0.0,1.0
2018-02-22,3.86,4.06,3.86,3.9,5171,38.6,40.6,38.6,39.0,517.1,0.0,1.0
2018-02-23,3.98,3.98,3.88,3.88,1680,39.8,39.8,38.8,38.8,168,0.0,1.0
2018-02-26,3.97,3.97,3.95,3.96,1403,39.7,39.7,39.5,39.6,140.3,0.0,1.0
2018-02-27,4.16,4.16,4.05,4.08,4293,41.6,41.6,40.5,40.8,429.3,0.0,1.0
2018-02-28,3.89,4.18,3.85,4.18,7300,38.9,41.8,38.5,41.8,730,0.0,1.0
2018-03-01,3.89,3.99,3.88,3.88,9318,38.9,39.9,38.8,38.8,931.8,0.0,1.0
2018-03-02,3.8,4.0,3.75,3.75,30072,38.0,40.0,37.5,37.5,3007.2,0.0,1.0
2018-03-05,3.83,3.83,3.81,3.81,1012,38.3,38.3,38.1,38.1,101.2,0.0,1.0
2018-03-06,3.89,3.89,3.83,3.83,1200,38.9,38.9,38.3,38.3,120,0.0,1.0
2018-03-07,3.89,3.89,3.76,3.76,538,38.9,38.9,37.6,37.6,53.8,0.0,1.0
2018-03-08,3.9,3.9,3.83,3.83,627,39.0,39.0,38.3,38.3,62.7,0.0,1.0
2018-03-09,3.9,3.9,3.9,3.9,358,39.0,39.0,39.0,39.0,35.8,0.0,1.0
2018-03-12,3.6,3.78,3.6,3.78,3498,36.0,37.8,36.0,37.8,349.8,0.0,1.0
2018-03-13,3.77,3.77,3.41,3.41,8190,37.7,37.7,34.1,34.1,819,0.0,1.0
2018-03-14,3.82,4.11,3.71,3.77,60254,38.2,41.1,37.1,37.7,6025.4,0.0,1.0
2018-03-15,3.84,3.91,3.7,3.9,21003,38.4,39.1,37.0,39.0,2100.3,0.0,1.0
2018-03-16,3.84,3.85,3.76,3.85,2100,38.4,38.5,37.6,38.5,210,0.0,1.0
2018-03-19,3.73,3.81,3.54,3.81,2300,37.3,38.1,35.4,38.1,230,0.0,1.0
2018-03-20,3.56,3.85,3.48,3.78,39057,35.6,38.5,34.8,37.8,3905.7,0.0,1.0
2018-03-21,3.47,3.51,3.41,3.46,6156,34.7,35.1,34.1,34.6,615.6,0.0,1.0
2018-03-22,3.35,3.47,3.22,3.41,10744,33.5,34.7,32.2,34.1,1074.4,0.0,1.0
2018-03-23,3.35,3.35,3.35,3.35,15,33.5,33.5,33.5,33.5,1.5,0.0,1.0
2018-03-26,3.15,3.25,2.98,3.25,8953,31.5,32.5,29.8,32.5,895.3,0.0,1.0
2018-03-27,3.2,3.22,3.11,3.19,4850,32.0,32.2,31.1,31.9,485,0.0,1.0
2018-03-28,3.15,3.17,3.15,3.16,3950,31.5,31.7,31.5,31.6,395,0.0,1.0
2018-03-29,3.18,3.18,3.15,3.15,3002,31.8,31.8,31.5,31.5,300.2,0.0,1.0
2018-04-02,3.0,3.2,3.0,3.2,10495,30.0,32.0,30.0,32.0,1049.5,0.0,1.0
2018-04-03,2.94,2.95,2.86,2.86,32201,29.4,29.5,28.6,28.6,3220.1,0.0,1.0
2018-04-04,2.9,2.95,2.75,2.92,14938,29.0,29.5,27.5,29.2,1493.8,0.0,1.0
2018-04-05,2.87,2.92,2.86,2.92,2258,28.7,29.2,28.6,29.2,225.8,0.0,1.0
2018-04-06,2.85,2.94,2.85,2.86,700,28.5,29.4,28.5,28.6,70,0.0,1.0
2018-04-09,2.91,2.94,2.84,2.84,11450,29.1,29.4,28.4,28.4,1145,0.0,1.0
2018-04-10,2.99,2.99,2.92,2.92,5803,29.9,29.9,29.2,29.2,580.3,0.0,1.0
2018-04-11,3.07,3.07,2.96,3.05,11811,30.7,30.7,29.6,30.5,1181.1,0.0,1.0
2018-04-12,3.07,3.07,3.04,3.04,638,30.7,30.7,30.4,30.4,63.8,0.0,1.0
2018-04-13,3.07,3.07,3.02,3.02,1016,30.7,30.7,30.2,30.2,101.6,0.0,1.0
2018-04-16,3.08,3.1,3.07,3.09,1200,30.8,31.0,30.7,30.9,120,0.0,1.0
2018-04-17,3.13,3.14,2.98,3.09,28743,31.3,31.4,29.8,30.9,2874.3,0.0,1.0
2018-04-18,3.24,3.24,3.05,3.11,4179,32.4,32.4,30.5,31.1,417.9,0.0,1.0
2018-04-19,3.0,3.21,3.0,3.21,8328,30.0,32.1,30.0,32.1,832.8,0.0,1.0
2018-04-20,3.02,3.13,3.02,3.13,899,30.2,31.3,30.2,31.3,89.9,0.0,1.0
2018-04-23,3.13,3.2,3.02,3.02,6103,31.3,32.0,30.2,30.2,610.3,0.0,1.0
2018-04-24,3.12,3.2,3.05,3.05,4243,31.2,32.0,30.5,30.5,424.3,0.0,1.0
2018-04-25,3.12,3.12,3.12,3.12,174,31.2,31.2,31.2,31.2,17.4,0.0,1.0
2018-04-26,3.09,3.09,3.06,3.06,2976,30.9,30.9,30.6,30.6,297.6,0.0,1.0
2018-04-27,3.17,3.17,3.06,3.06,3081,31.7,31.7,30.6,30.6,308.1,0.0,1.0
2018-04-30,3.1,3.16,3.09,3.14,7005,31.0,31.6,30.9,31.4,700.5,0.0,1.0
2018-05-01,3.15,3.15,3.12,3.12,1589,31.5,31.5,31.2,31.2,158.9,0.0,1.0
2018-05-02,3.14,3.14,3.05,3.05,3137,31.4,31.4,30.5,30.5,313.7,0.0,1.0
2018-05-03,3.14,3.14,3.14,3.14,1474,31.4,31.4,31.4,31.4,147.4,0.0,1.0
2018-05-04,3.18,3.23,3.15,3.15,498,31.8,32.3,31.5,31.5,49.8,0.0,1.0
2018-05-07,3.1,3.24,3.07,3.24,1222,31.0,32.4,30.7,32.4,122.2,0.0,1.0
2018-05-08,3.05,3.11,3.02,3.11,10666,30.5,31.1,30.2,31.1,1066.6,0.0,1.0
2018-05-09,2.88,3.15,2.88,3.15,6847,28.8,31.5,28.8,31.5,684.7,0.0,1.0
2018-05-10,3.03,3.03,3.03,3.03,1700,30.3,30.3,30.3,30.3,170,0.0,1.0
2018-05-11,3.03,3.03,3.03,3.03,470,30.3,30.3,30.3,30.3,47,0.0,1.0
2018-05-14,2.9,2.97,2.87,2.97,8019,29.0,29.7,28.7,29.7,801.9,0.0,1.0
2018-05-15,2.88,2.9,2.88,2.9,4165,28.8,29.0,28.8,29.0,416.5,0.0,1.0
2018-05-16,2.93,2.93,2.74,2.89,9345,29.3,29.3,27.4,28.9,934.5,0.0,1.0
2018-05-17,2.9,2.96,2.9,2.92,8286,29.0,29.6,29.0,29.2,828.6,0.0,1.0
2018-05-18,2.91,2.91,2.86,2.86,3014,29.1,29.1,28.6,28.6,301.4,0.0,1.0
2018-05-21,2.87,3.0,2.87,2.95,1289,28.7,30.0,28.7,29.5,128.9,0.0,1.0
2018-05-22,3.0,3.0,2.98,2.98,9626,30.0,30.0,29.8,29.8,962.6,0.0,1.0
2018-05-23,3.0,3.0,3.0,3.0,194,30.0,30.0,30.0,30.0,19.4,0.0,1.0
2018-05-24,3.0,3.0,3.0,3.0,69,30.0,30.0,30.0,30.0,6.9,0.0,1.0
2018-05-25,3.1,3.1,3.02,3.02,10314,31.0,31.0,30.2,30.2,1031.4,0.0,1.0
2018-05-29,3.03,3.08,2.96,3.08,87967,30.3,30.8,29.6,30.8,8796.7,0.0,1.0
2018-05-30,3.05,3.0799,3.041,3.07,24156,30.5,30.799,30.41,30.7,2415.6,0.0,1.0
2018-05-31,3.06,3.07,3.01,3.01,9002,30.6,30.7,30.1,30.1,900.2,0.0,1.0
2018-06-01,3.03,3.07,3.001,3.05,9984,30.3,30.7,30.01,30.5,998.4,0.0,1.0
2018-06-04,3.1,3.1,3.04,3.05,36289,31.0,31.0,30.4,30.5,3628.9,0.0,1.0
2018-06-05,3.12,3.14,3.06,3.1,25937,31.2,31.4,30.6,31.0,2593.7,0.0,1.0
2018-06-06,3.14,3.18,3.13,3.15,10545,31.4,31.8,31.3,31.5,1054.5,0.0,1.0
2018-06-07,3.2,3.2,3.17,3.17,15543,32.0,32.0,31.7,31.7,1554.3,0.0,1.0
2018-06-08,3.29,3.4,3.25,3.25,75684,32.9,34.0,32.5,32.5,7568.4,0.0,1.0
2018-06-11,3.21,3.46,3.21,3.27,16274,32.1,34.6,32.1,32.7,1627.4,0.0,1.0
2018-06-12,3.29,3.39,3.28,3.37,10817,32.9,33.9,32.8,33.7,1081.7,0.0,1.0
2018-06-13,3.21,3.28,3.21,3.28,4217,32.1,32.8,32.1,32.8,421.7,0.0,1.0
2018-06-14,3.2,3.25,3.0,3.17,20670,32.0,32.5,30.0,31.7,2067,0.0,1.0
2018-06-15,3.1,3.11,3.1,3.1,3112,31.0,31.1,31.0,31.0,311.2,0.0,1.0
2018-06-18,3.03,3.12,2.9,3.04,18037,30.3,31.2,29.0,30.4,1803.7,0.0,1.0
2018-06-19,3.06,3.11,3.04,3.05,4702,30.6,31.1,30.4,30.5,470.2,0.0,1.0
2018-06-20,3.15,3.15,3.07,3.08,7525,31.5,31.5,30.7,30.8,752.5,0.0,1.0
2018-06-21,3.05,3.12,3.05,3.07,7413,30.5,31.2,30.5,30.7,741.3,0.0,1.0
2018-06-22,3.08,3.08,3.03,3.03,1693,30.8,30.8,30.3,30.3,169.3,0.0,1.0
2018-06-25,2.96,3.08,2.82,2.98,16125,29.6,30.8,28.2,29.8,1612.5,0.0,1.0
2018-06-26,2.92,2.92,2.92,2.92,1000,29.2,29.2,29.2,29.2,100,0.0,1.0
2018-06-27,2.92,2.92,2.92,2.92,3,29.2,29.2,29.2,29.2,0.3,0.0,1.0
2018-06-28,2.84,2.94,2.84,2.92,7540,28.4,29.4,28.4,29.2,754,0.0,1.0
2018-06-29,2.86,2.86,2.86,2.86,1025,28.6,28.6,28.6,28.6,102.5,0.0,1.0
2018-07-02,2.85,2.87,2.78,2.78,11916,28.5,28.7,27.8,27.8,1191.6,0.0,1.0
2018-07-03,3.03,3.06,3.02,3.03,1712,30.3,30.6,30.2,30.3,171.2,0.0,1.0
2018-07-05,2.8488,2.9148,2.83,2.83,6584,28.488,29.148,28.3,28.3,658.4,0.0,1.0
2018-07-06,2.86,2.86,2.86,2.86,2030,28.6,28.6,28.6,28.6,203,0.0,1.0
2018-07-09,2.97,2.97,2.92,2.97,3511,29.7,29.7,29.2,29.7,351.1,0.0,1.0
2018-07-10,2.91,3.05,2.91,3.01,47383,29.1,30.5,29.1,30.1,4738.3,0.0,1.0
2018-07-11,2.96,3.0,2.96,2.98,1169,29.6,30.0,29.6,29.8,116.9,0.0,1.0
2018-07-12,2.97,3.11,2.95,3.11,9360,29.7,31.1,29.5,31.1,936,0.0,1.0
2018-07-13,2.87,2.97,2.87,2.97,16363,28.7,29.7,28.7,29.7,1636.3,0.0,1.0
2018-07-16,2.89,2.97,2.85,2.86,56589,28.9,29.7,28.5,28.6,5658.9,0.0,1.0
2018-07-17,2.94,2.96,2.85,2.85,3154,29.4,29.6,28.5,28.5,315.4,0.0,1.0
2018-07-18,2.89,2.98,2.89,2.94,3798,28.9,29.8,28.9,29.4,379.8,0.0,1.0
2018-07-19,2.9,2.94,2.9,2.9,3670,29.0,29.4,29.0,29.0,367,0.0,1.0
2018-07-20,2.9,2.9,2.9,2.9,19,29.0,29.0,29.0,29.0,1.9,0.0,1.0
2018-07-23,2.96,2.98,2.96,2.97,15783,29.6,29.8,29.6,29.7,1578.3,0.0,1.0
2018-07-24,2.93,2.95,2.92,2.93,4177,29.3,29.5,29.2,29.3,417.7,0.0,1.0
2018-07-25,2.93,2.98,2.93,2.93,1968,29.3,29.8,29.3,29.3,196.8,0.0,1.0
2018-07-26,2.98,2.98,2.93,2.93,3465,29.8,29.8,29.3,29.3,346.5,0.0,1.0
2018-07-27,2.98,2.98,2.97,2.97,2460,29.8,29.8,29.7,29.7,246,0.0,1.0
2018-07-30,2.93,2.98,2.93,2.94,726,29.3,29.8,29.3,29.4,72.6,0.0,1.0
2018-07-31,2.88,2.88,2.86,2.86,12716,28.8,28.8,28.6,28.6,1271.6,0.0,1.0
2018-08-01,2.88,2.88,2.88,2.88,10,28.8,28.8,28.8,28.8,1,0.0,1.0
2018-08-02,2.98,2.98,2.84,2.86,10707,29.8,29.8,28.4,28.6,1070.7,0.0,1.0
2018-08-03,2.82,2.94,2.82,2.9,11319,28.2,29.4,28.2,29.0,1131.9,0.0,1.0
2018-08-06,2.85,2.89,2.85,2.85,8793,28.5,28.9,28.5,28.5,879.3,0.0,1.0
2018-08-07,2.88,2.9,2.83,2.9,2710,28.8,29.0,28.3,29.0,271,0.0,1.0
2018-08-08,2.82,2.9,2.82,2.85,5412,28.2,29.0,28.2,28.5,541.2,0.0,1.0
2018-08-09,2.81,2.83,2.81,2.82,5678,28.1,28.3,28.1,28.2,567.8,0.0,1.0
2018-08-10,2.83,2.83,2.83,2.83,119,28.3,28.3,28.3,28.3,11.9,0.0,1.0
2018-08-13,2.86,2.86,2.81,2.82,3945,28.6,28.6,28.1,28.2,394.5,0.0,1.0
2018-08-14,2.7799,2.78,2.59,2.6,4466,27.799,27.8,25.9,26.0,446.6,0.0,1.0
2018-08-15,2.63,2.87,2.6,2.64,9409,26.3,28.7,26.0,26.4,940.9,0.0,1.0
2018-08-16,2.66,2.7,2.59,2.63,7179,26.6,27.0,25.9,26.3,717.9,0.0,1.0
2018-08-17,2.77,2.79,2.72,2.79,1901,27.7,27.9,27.2,27.9,190.1,0.0,1.0
2018-08-20,2.62,2.64,2.6,2.64,9413,26.2,26.4,26.0,26.4,941.3,0.0,1.0
2018-08-21,2.68,2.84,2.64,2.69,6759,26.8,28.4,26.4,26.9,675.9,0.0,1.0
2018-08-22,2.65,2.72,2.62,2.68,17514,26.5,27.2,26.2,26.8,1751.4,0.0,1.0
2018-08-23,2.6,2.7,2.59,2.67,33563,26.0,27.0,25.9,26.7,3356.3,0.0,1.0
2018-08-24,2.7,2.83,2.7,2.83,5889,27.0,28.3,27.0,28.3,588.9,0.0,1.0
2018-08-27,2.7,2.72,2.65,2.71,13947,27.0,27.2,26.5,27.1,1394.7,0.0,1.0
2018-08-28,2.7,2.84,2.68,2.68,12683,27.0,28.4,26.8,26.8,1268.3,0.0,1.0
2018-08-29,2.7,2.73,2.63,2.67,18498,27.0,27.3,26.3,26.7,1849.8,0.0,1.0
2018-08-30,2.75,2.83,2.75,2.83,4640,27.5,28.3,27.5,28.3,464,0.0,1.0
2018-08-31,2.74,2.83,2.74,2.83,4893,27.4,28.3,27.4,28.3,489.3,0.0,1.0
2018-09-04,2.75,2.75,2.73,2.73,2023,27.5,27.5,27.3,27.3,202.3,0.0,1.0
2018-09-05,2.89,2.89,2.82,2.84,21387,28.9,28.9,28.2,28.4,2138.7,0.0,1.0
2018-09-06,3.0,3.3,2.9,2.9,16351,30.0,33.0,29.0,29.0,1635.1,0.0,1.0
2018-09-07,2.94,2.95,2.94,2.95,1417,29.4,29.5,29.4,29.5,141.7,0.0,1.0
2018-09-10,3.0,3.05,2.79,2.79,5325,30.0,30.5,27.9,27.9,532.5,0.0,1.0
2018-09-11,3.0,3.0,3.0,3.0,105,30.0,30.0,30.0,30.0,10.5,0.0,1.0
2018-09-12,2.9,3.05,2.9,3.04,3971,29.0,30.5,29.0,30.4,397.1,0.0,1.0
2018-09-13,3.05,3.07,3.01,3.01,8671,30.5,30.7,30.1,30.1,867.1,0.0,1.0
2018-09-14,3.05,3.05,3.05,3.05,665,30.5,30.5,30.5,30.5,66.5,0.0,1.0
2018-09-17,3.05,3.05,3.05,3.05,1572,30.5,30.5,30.5,30.5,157.2,0.0,1.0
2018-09-18,3.13,3.32,3.05,3.05,2767,31.3,33.2,30.5,30.5,276.7,0.0,1.0
2018-09-19,3.09,3.1,2.96,3.1,2010,30.9,31.0,29.6,31.0,201,0.0,1.0
2018-09-20,3.09,3.09,3.09,3.09,1633,30.9,30.9,30.9,30.9,163.3,0.0,1.0
2018-09-21,3.14,3.18,3.03,3.18,5568,31.4,31.8,30.3,31.8,556.8,0.0,1.0
2018-09-24,3.14,3.15,3.13,3.15,3390,31.4,31.5,31.3,31.5,339,0.0,1.0
2018-09-25,3.1,3.11,3.08,3.11,5293,31.0,31.1,30.8,31.1,529.3,0.0,1.0
2018-09-26,2.98,3.0,2.98,2.99,9535,29.8,30.0,29.8,29.9,953.5,0.0,1.0
2018-09-27,3.13,3.13,3.13,3.13,245,31.3,31.3,31.3,31.3,24.5,0.0,1.0
2018-09-28,3.11,3.12,2.85,3.12,8095,31.1,31.2,28.5,31.2,809.5,0.0,1.0
2018-10-01,2.91,2.91,2.91,2.91,665,29.1,29.1,29.1,29.1,66.5,0.0,1.0
2018-10-02,2.96,2.96,2.96,2.96,408,29.6,29.6,29.6,29.6,40.8,0.0,1.0
2018-10-03,2.85,2.88,2.85,2.88,1620,28.5,28.8,28.5,28.8,162,0.0,1.0
2018-10-04,2.85,2.85,2.85,2.85,4,28.5,28.5,28.5,28.5,0.4,0.0,1.0
2018-10-05,2.91,2.91,2.86,2.86,3205,29.1,29.1,28.6,28.6,320.5,0.0,1.0
2018-10-08,2.95,2.95,2.75,2.87,1171,29.5,29.5,27.5,28.7,117.1,0.0,1.0
2018-10-09,2.95,2.95,2.95,2.95,182,29.5,29.5,29.5,29.5,18.2,0.0,1.0
2018-10-10,2.95,2.95,2.95,2.95,52,29.5,29.5,29.5,29.5,5.2,0.0,1.0
2018-10-11,2.95,2.95,2.95,2.95,50,29.5,29.5,29.5,29.5,5,0.0,1.0
2018-10-12,2.92,2.92,2.92,2.92,475,29.2,29.2,29.2,29.2,47.5,0.0,1.0
2018-10-15,3.01,3.01,2.74,2.76,854,30.1,30.1,27.4,27.6,85.4,0.0,1.0
2018-10-16,2.75,2.75,2.75,2.75,353,27.5,27.5,27.5,27.5,35.3,0.0,1.0
2018-10-17,2.69,2.86,2.69,2.86,7151,26.9,28.6,26.9,28.6,715.1,0.0,1.0
2018-10-18,2.7,2.7,2.7,2.7,637,27.0,27.0,27.0,27.0,63.7,0.0,1.0
2018-10-19,2.67,2.69,2.67,2.69,783,26.7,26.9,26.7,26.9,78.3,0.0,1.0
2018-10-22,2.65,2.7,2.63,2.7,8866,26.5,27.0,26.3,27.0,886.6,0.0,1.0
2018-10-23,2.6,2.69,2.6,2.65,7016,26.0,26.9,26.0,26.5,701.6,0.0,1.0
2018-10-24,2.61,2.61,2.6,2.61,1829,26.1,26.1,26.0,26.1,182.9,0.0,1.0
2018-10-25,2.53,2.6,2.52,2.6,5820,25.3,26.0,25.2,26.0,582,0.0,1.0
2018-10-26,2.53,2.55,2.51,2.55,2852,25.3,25.5,25.1,25.5,285.2,0.0,1.0
2018-10-29,2.56,3.0,2.56,2.6,22478,25.6,30.0,25.6,26.0,2247.8,0.0,1.0
2018-10-30,2.65,2.78,2.59,2.59,4016,26.5,27.8,25.9,25.9,401.6,0.0,1.0
2018-10-31,2.69,2.83,2.5,2.5,12623,26.9,28.3,25.0,25.0,1262.3,0.0,1.0
2018-11-01,2.78,2.79,2.61,2.67,3063,27.8,27.9,26.1,26.7,306.3,0.0,1.0
2018-11-02,2.75,2.76,2.6,2.62,3078,27.5,27.6,26.0,26.2,307.8,0.0,1.0
2018-11-05,2.97,2.97,2.64,2.67,2921,29.7,29.7,26.4,26.7,292.1,0.0,1.0
2018-11-06,2.71,2.8,2.71,2.77,1039,27.1,28.0,27.1,27.7,103.9,0.0,1.0
2018-11-07,2.68,2.95,2.68,2.9,2496,26.8,29.5,26.8,29.0,249.6,0.0,1.0
2018-11-08,2.95,2.95,2.75,2.92,3556,29.5,29.5,27.5,29.2,355.6,0.0,1.0
2018-11-09,2.95,2.95,2.95,2.95,1152,29.5,29.5,29.5,29.5,115.2,0.0,1.0
2018-11-12,2.73,2.85,2.67,2.85,2108,27.3,28.5,26.7,28.5,210.8,0.0,1.0
2018-11-13,2.73,2.73,2.73,2.73,0,27.3,27.3,27.3,27.3,0,0.0,1.0
2018-11-14,2.69,2.71,2.55,2.55,2400,26.9,27.1,25.5,25.5,240,0.0,1.0
2018-11-15,2.69,2.69,2.69,2.69,2,26.9,26.9,26.9,26.9,0.2,0.0,1.0
2018-11-16,2.69,2.69,2.69,2.69,0,26.9,26.9,26.9,26.9,0,0.0,1.0
2018-11-19,2.4,2.67,2.4,2.55,21704,24.0,26.7,24.0,25.5,2170.4,0.0,1.0
2018-11-20,2.5,2.58,2.44,2.5,5142,25.0,25.8,24.4,25.0,514.2,0.0,1.0
2018-11-21,2.48,2.6,2.45,2.45,4016,24.8,26.0,24.5,24.5,401.6,0.0,1.0
2018-11-23,2.4755,2.4755,2.4755,2.4755,45,24.755,24.755,24.755,24.755,4.5,0.0,1.0
2018-11-26,2.55,2.55,2.5,2.5,524,25.5,25.5,25.0,25.0,52.4,0.0,1.0
2018-11-27,2.45,2.58,2.45,2.54,15706,24.5,25.8,24.5,25.4,1570.6,0.0,1.0
2018-11-28,2.45,2.45,2.45,2.45,2195,24.5,24.5,24.5,24.5,219.5,0.0,1.0
2018-11-29,2.57,2.57,2.57,2.57,137,25.7,25.7,25.7,25.7,13.7,0.0,1.0
2018-11-30,2.57,2.57,2.57,2.57,11,25.7,25.7,25.7,25.7,1.1,0.0,1.0
2018-12-03,2.47,2.56,2.47,2.56,571,24.7,25.6,24.7,25.6,57.1,0.0,1.0
2018-12-04,2.4,2.5,2.4,2.5,3585,24.0,25.0,24.0,25.0,358.5,0.0,1.0
2018-12-06,2.35,2.45,2.35,2.37,4564,23.5,24.5,23.5,23.7,456.4,0.0,1.0
2018-12-07,2.35,2.38,2.34,2.35,3374,23.5,23.8,23.4,23.5,337.4,0.0,1.0
2018-12-10,2.32,2.32,2.3,2.3,3268,23.2,23.2,23.0,23.0,326.8,0.0,1.0
2018-12-11,2.33,2.33,2.33,2.33,214,23.3,23.3,23.3,23.3,21.4,0.0,1.0
2018-12-12,2.26,2.3,2.26,2.3,836,22.6,23.0,22.6,23.0,83.6,0.0,1.0
2018-12-13,2.2,2.25,2.2,2.25,4762,22.0,22.5,22.0,22.5,476.2,0.0,1.0
2018-12-14,2.15,2.2,2.15,2.2,1229,21.5,22.0,21.5,22.0,122.9,0.0,1.0
2018-12-17,2.1201,2.16,2.12,2.16,4195,21.201,21.6,21.2,21.6,419.5,0.0,1.0
2018-12-18,2.15,2.16,2.15,2.15,2760,21.5,21.6,21.5,21.5,276,0.0,1.0
2018-12-19,2.15,2.15,2.15,2.15,1420,21.5,21.5,21.5,21.5,142,0.0,1.0
2018-12-20,2.12,2.12,2.06,2.1,2701,21.2,21.2,20.6,21.0,270.1,0.0,1.0
2018-12-21,2.08,2.2,2.01,2.01,6434,20.8,22.0,20.1,20.1,643.4,0.0,1.0
2018-12-24,2.04,2.05,2.0,2.05,3015,20.4,20.5,20.0,20.5,301.5,0.0,1.0
2018-12-26,2.04,2.11,2.03,2.04,13701,20.4,21.1,20.3,20.4,1370.1,0.0,1.0
2018-12-27,2.04,2.04,2.04,2.04,4,20.4,20.4,20.4,20.4,0.4,0.0,1.0
2018-12-28,2.01,2.01,2.0,2.0,6808,20.1,20.1,20.0,20.0,680.8,0.0,1.0
2018-12-31,1.98,2.1568,1.98,2.1568,34008,19.8,21.568,19.8,21.568,3400.8,0.0,1.0
2019-01-02,2.2,2.25,2.03,2.04,22781,22.0,22.5,20.3,20.4,2278.1,0.0,1.0
2019-01-03,2.15,2.2,2.15,2.2,7313,21.5,22.0,21.5,22.0,731.3,0.0,1.0
2019-01-04,2.25,2.25,2.25,2.25,1002,22.5,22.5,22.5,22.5,100.2,0.0,1.0
2019-01-07,2.11,2.11,2.11,2.11,1084,21.1,21.1,21.1,21.1,108.4,0.0,1.0
2019-01-08,2.11,2.11,2.11,2.11,84,21.1,21.1,21.1,21.1,8.4,0.0,1.0
2019-01-09,2.27,2.38,2.1,2.26,12103,22.7,23.8,21.0,22.6,1210.3,0.0,1.0
2019-01-10,2.1,2.17,2.1,2.1,6758,21.0,21.7,21.0,21.0,675.8,0.0,1.0
2019-01-11,2.34,2.34,2.14,2.14,1583,23.4,23.4,21.4,21.4,158.3,0.0,1.0
2019-01-14,2.34,2.34,2.34,2.34,0,23.4,23.4,23.4,23.4,0,0.0,1.0
2019-01-15,2.1,2.25,2.09,2.25,3569,21.0,22.5,20.9,22.5,356.9,0.0,1.0
2019-01-16,2.1,2.1,2.1,2.1,45,21.0,21.0,21.0,21.0,4.5,0.0,1.0
2019-01-17,2.1,2.1,2.1,2.1,2,21.0,21.0,21.0,21.0,0.2,0.0,1.0
2019-01-18,2.12,2.14,2.12,2.14,3622,21.2,21.4,21.2,21.4,362.2,0.0,1.0
2019-01-22,2.1893,2.2,2.1893,2.2,412,21.893,22.0,21.893,22.0,41.2,0.0,1.0
2019-01-23,2.19,2.19,2.19,2.19,44,21.9,21.9,21.9,21.9,4.4,0.0,1.0
2019-01-24,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
2019-01-25,2.19,2.19,2.19,2.19,10,21.9,21.9,21.9,21.9,1,0.0,1.0
2019-01-28,2.3,2.32,2.21,2.21,18602,23.0,23.2,22.1,22.1,1860.2,0.0,1.0
2019-01-29,2.3,2.3,2.3,2.3,50,23.0,23.0,23.0,23.0,5,0.0,1.0
2019-01-30,2.3,2.3,2.3,2.3,214,23.0,23.0,23.0,23.0,21.4,0.0,1.0
2019-01-31,2.31,2.31,2.31,2.31,161,23.1,23.1,23.1,23.1,16.1,0.0,1.0
2019-02-01,2.31,2.36,2.2,2.34,19611,23.1,23.6,22.0,23.4,1961.1,0.0,1.0
2019-02-04,2.22,2.35,2.22,2.35,1842,22.2,23.5,22.2,23.5,184.2,0.0,1.0
2019-02-05,2.2,2.29,2.2,2.29,5405,22.0,22.9,22.0,22.9,540.5,0.0,1.0
2019-02-06,2.32,2.32,2.2,2.22,10998,23.2,23.2,22.0,22.2,1099.8,0.0,1.0
2019-02-07,2.32,2.32,2.32,2.32,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2019-02-08,2.32,2.32,2.32,2.32,85,23.2,23.2,23.2,23.2,8.5,0.0,1.0
2019-02-11,2.25,2.25,2.25,2.25,417,22.5,22.5,22.5,22.5,41.7,0.0,1.0
2019-02-12,2.18,2.18,2.18,2.18,607,21.8,21.8,21.8,21.8,60.7,0.0,1.0
2019-02-13,2.27,2.27,2.24,2.24,1099,22.7,22.7,22.4,22.4,109.9,0.0,1.0
2019-02-14,2.27,2.27,2.27,2.27,4,22.7,22.7,22.7,22.7,0.4,0.0,1.0
2019-02-15,2.27,2.27,2.27,2.27,2,22.7,22.7,22.7,22.7,0.2,0.0,1.0
2019-02-19,2.38,2.38,2.27,2.27,1804,23.8,23.8,22.7,22.7,180.4,0.0,1.0
2019-02-20,2.24,2.28,2.24,2.28,1296,22.4,22.8,22.4,22.8,129.6,0.0,1.0
2019-02-21,2.18,2.24,2.18,2.19,3922,21.8,22.4,21.8,21.9,392.2,0.0,1.0
2019-02-22,2.25,2.25,2.21,2.21,900,22.5,22.5,22.1,22.1,90,0.0,1.0
2019-02-25,2.25,2.25,2.25,2.25,22,22.5,22.5,22.5,22.5,2.2,0.0,1.0
2019-02-26,2.25,2.25,2.25,2.25,300,22.5,22.5,22.5,22.5,30,0.0,1.0
2019-02-27,2.19,2.21,2.19,2.19,1332,21.9,22.1,21.9,21.9,133.2,0.0,1.0
2019-02-28,2.15,2.16,2.15,2.16,2922,21.5,21.6,21.5,21.6,292.2,0.0,1.0
2019-03-01,2.15,2.15,2.15,2.15,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2019-03-04,2.15,2.15,2.15,2.15,27,21.5,21.5,21.5,21.5,2.7,0.0,1.0
2019-03-05,2.13,2.15,2.13,2.15,9456,21.3,21.5,21.3,21.5,945.6,0.0,1.0
2019-03-06,2.14,2.14,2.11,2.11,2560,21.4,21.4,21.1,21.1,256,0.0,1.0
2019-03-07,2.06,2.07,2.06,2.07,1162,20.6,20.7,20.6,20.7,116.2,0.0,1.0
2019-03-08,2.07,2.08,2.06,2.06,4402,20.7,20.8,20.6,20.6,440.2,0.0,1.0
2019-03-11,2.07,2.08,2.03,2.03,2711,20.7,20.8,20.3,20.3,271.1,0.0,1.0
2019-03-12,2.08,2.08,2.03,2.06,1504,20.8,20.8,20.3,20.6,150.4,0.0,1.0
2019-03-13,2.0,2.05,1.99,2.05,6599,20.0,20.5,19.9,20.5,659.9,0.0,1.0
2019-03-14,1.92,2.0,1.92,1.98,8030,19.2,20.0,19.2,19.8,803,0.0,1.0
2019-03-15,1.9399,1.9399,1.92,1.92,1239,19.399,19.399,19.2,19.2,123.9,0.0,1.0
2019-03-18,1.94,1.96,1.94,1.94,1806,19.4,19.6,19.4,19.4,180.6,0.0,1.0
2019-03-19,1.92,1.92,1.91,1.91,3040,19.2,19.2,19.1,19.1,304,0.0,1.0
2019-03-20,1.9,1.93,1.9,1.93,2709,19.0,19.3,19.0,19.3,270.9,0.0,1.0
2019-03-21,1.94,1.94,1.91,1.92,1281,19.4,19.4,19.1,19.2,128.1,0.0,1.0
2019-03-22,1.9,1.9,1.9,1.9,464,19.0,19.0,19.0,19.0,46.4,0.0,1.0
2019-03-25,1.85,1.85,1.79,1.83,4634,18.5,18.5,17.9,18.3,463.4,0.0,1.0
2019-03-26,1.83,1.83,1.78,1.82,1811,18.3,18.3,17.8,18.2,181.1,0.0,1.0
2019-03-27,1.83,1.83,1.83,1.83,138,18.3,18.3,18.3,18.3,13.8,0.0,1.0
2019-03-28,1.83,1.83,1.78,1.78,3205,18.3,18.3,17.8,17.8,320.5,0.0,1.0
2019-03-29,1.83,1.83,1.78,1.78,373,18.3,18.3,17.8,17.8,37.3,0.0,1.0
2019-04-01,1.8,1.81,1.67,1.71,10116,18.0,18.1,16.7,17.1,1011.6,0.0,1.0
2019-04-02,1.8,1.8,1.8,1.8,53,18.0,18.0,18.0,18.0,5.3,0.0,1.0
2019-04-03,2.34,2.43,2.15,2.4,1080485,23.4,24.3,21.5,24.0,108048.5,0.0,1.0
2019-04-04,2.31,2.41,2.0,2.25,161406,23.1,24.1,20.0,22.5,16140.6,0.0,1.0
2019-04-05,2.42,2.65,2.32,2.32,242085,24.2,26.5,23.2,23.2,24208.5,0.0,1.0
2019-04-08,2.25,2.38,2.2,2.38,115801,22.5,23.8,22.0,23.8,11580.1,0.0,1.0
2019-04-09,2.24,2.28,2.2,2.28,6861,22.4,22.8,22.0,22.8,686.1,0.0,1.0
2019-04-10,2.17,2.19,2.07,2.19,27052,21.7,21.9,20.7,21.9,2705.2,0.0,1.0
2019-04-11,2.28,2.28,2.2,2.26,16541,22.8,22.8,22.0,22.6,1654.1,0.0,1.0
2019-04-12,2.3,2.36,2.16,2.31,38583,23.0,23.6,21.6,23.1,3858.3,0.0,1.0
2019-04-15,2.47,2.49,2.33,2.38,56195,24.7,24.9,23.3,23.8,5619.5,0.0,1.0
2019-04-16,2.34,2.455,2.28,2.3,82366,23.4,24.55,22.8,23.0,8236.6,0.0,1.0
2019-04-17,2.23,2.26,2.23,2.26,18937,22.3,22.6,22.3,22.6,1893.7,0.0,1.0
2019-04-18,2.27,2.3,2.18,2.22,45667,22.7,23.0,21.8,22.2,4566.7,0.0,1.0
2019-04-22,2.17,2.37,2.16,2.28,12605,21.7,23.7,21.6,22.8,1260.5,0.0,1.0
2019-04-23,2.23,2.26,2.21,2.24,22871,22.3,22.6,22.1,22.4,2287.1,0.0,1.0
2019-04-24,2.24,2.25,2.19,2.25,13329,22.4,22.5,21.9,22.5,1332.9,0.0,1.0
2019-04-25,2.22,2.26,2.21,2.26,18078,22.2,22.6,22.1,22.6,1807.8,0.0,1.0
2019-04-26,2.2,2.24,2.19,2.24,16626,22.0,22.4,21.9,22.4,1662.6,0.0,1.0
2019-04-29,2.15,2.2,2.15,2.19,21069,21.5,22.0,21.5,21.9,2106.9,0.0,1.0
2019-04-30,2.06,2.12,2.06,2.12,20844,20.6,21.2,20.6,21.2,2084.4,0.0,1.0
2019-05-01,1.95,2.04,1.9,2.01,29094,19.5,20.4,19.0,20.1,2909.4,0.0,1.0
2019-05-02,1.84,1.9,1.82,1.9,38117,18.4,19.0,18.2,19.0,3811.7,0.0,1.0
2019-05-03,1.9,1.9,1.86,1.86,10582,19.0,19.0,18.6,18.6,1058.2,0.0,1.0
2019-05-06,1.81,1.85,1.79,1.83,44908,18.1,18.5,17.9,18.3,4490.8,0.0,1.0
2019-05-07,1.88,1.88,1.82,1.82,646,18.8,18.8,18.2,18.2,64.6,0.0,1.0
2019-05-08,1.9,1.9,1.87,1.89,4964,19.0,19.0,18.7,18.9,496.4,0.0,1.0
2019-05-09,1.82,1.89,1.82,1.88,4547,18.2,18.9,18.2,18.8,454.7,0.0,1.0
2019-05-10,1.85,1.88,1.82,1.82,3160,18.5,18.8,18.2,18.2,316,0.0,1.0
2019-05-13,1.72,1.75,1.72,1.75,24527,17.2,17.5,17.2,17.5,2452.7,0.0,1.0
2019-05-14,1.75,1.75,1.74,1.74,2411,17.5,17.5,17.4,17.4,241.1,0.0,1.0
2019-05-15,1.78,1.78,1.75,1.76,7422,17.8,17.8,17.5,17.6,742.2,0.0,1.0
2019-05-16,1.7,1.76,1.67,1.76,16693,17.0,17.6,16.7,17.6,1669.3,0.0,1.0
2019-05-17,1.74,1.74,1.68,1.68,8627,17.4,17.4,16.8,16.8,862.7,0.0,1.0
2019-05-20,1.74,1.74,1.74,1.74,71,17.4,17.4,17.4,17.4,7.1,0.0,1.0
2019-05-21,1.8,1.8,1.74,1.76,4140,18.0,18.0,17.4,17.6,414,0.0,1.0
2019-05-22,1.8,1.8,1.75,1.77,3061,18.0,18.0,17.5,17.7,306.1,0.0,1.0
2019-05-23,1.76,1.76,1.76,1.76,3207,17.6,17.6,17.6,17.6,320.7,0.0,1.0
2019-05-24,1.76,1.77,1.72,1.73,2528,17.6,17.7,17.2,17.3,252.8,0.0,1.0
2019-05-28,1.73,1.73,1.7,1.7,11096,17.3,17.3,17.0,17.0,1109.6,0.0,1.0
2019-05-29,1.57,1.57,1.53,1.55,47688,15.7,15.7,15.3,15.5,4768.8,0.0,1.0
2019-05-30,1.56,1.56,1.54,1.54,756,15.6,15.6,15.4,15.4,75.6,0.0,1.0
2019-05-31,1.54,1.56,1.54,1.55,4770,15.4,15.6,15.4,15.5,477,0.0,1.0
2019-06-03,1.4,1.44,1.39,1.44,22679,14.0,14.4,13.9,14.4,2267.9,0.0,1.0
2019-06-04,1.45,1.453,1.3869,1.4,20464,14.5,14.53,13.869,14.0,2046.4,0.0,1.0
2019-06-05,1.45,1.45,1.45,1.45,22,14.5,14.5,14.5,14.5,2.2,0.0,1.0
2019-06-06,1.51,1.52,1.51,1.51,502,15.1,15.2,15.1,15.1,50.2,0.0,1.0
2019-06-07,1.5,1.5,1.44,1.44,353,15.0,15.0,14.4,14.4,35.3,0.0,1.0
2019-06-10,1.53,1.54,1.52,1.52,1762,15.3,15.4,15.2,15.2,176.2,0.0,1.0
2019-06-11,1.58,1.6,1.51,1.53,48889,15.8,16.0,15.1,15.3,4888.9,0.0,1.0
2019-06-12,1.52,1.6,1.52,1.55,48958,15.2,16.0,15.2,15.5,4895.8,0.0,1.0
2019-06-13,1.53,1.53,1.51,1.52,13220,15.3,15.3,15.1,15.2,1322,0.0,1.0
2019-06-14,1.5,1.52,1.5,1.52,2226,15.0,15.2,15.0,15.2,222.6,0.0,1.0
2019-06-17,1.48,1.5,1.47,1.5,11965,14.8,15.0,14.7,15.0,1196.5,0.0,1.0
2019-06-18,1.45,1.5,1.45,1.5,22465,14.5,15.0,14.5,15.0,2246.5,0.0,1.0
2019-06-19,1.46,1.47,1.46,1.47,261,14.6,14.7,14.6,14.7,26.1,0.0,1.0
2019-06-20,1.51,1.53,1.49,1.53,16015,15.1,15.3,14.9,15.3,1601.5,0.0,1.0
2019-06-21,1.47,1.47,1.44,1.45,756,14.7,14.7,14.4,14.5,75.6,0.0,1.0
2019-06-24,1.51,1.51,1.49,1.49,1274,15.1,15.1,14.9,14.9,127.4,0.0,1.0
2019-06-25,1.51,1.51,1.51,1.51,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2019-06-26,1.52,1.55,1.52,1.55,672,15.2,15.5,15.2,15.5,67.2,0.0,1.0
2019-06-27,1.52,1.52,1.52,1.52,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2019-06-28,1.61,1.63,1.54,1.6,13334,16.1,16.3,15.4,16.0,1333.4,0.0,1.0
2019-07-01,1.64,1.68,1.64,1.68,14400,16.4,16.8,16.4,16.8,1440,0.0,1.0
2019-07-02,1.6,1.68,1.6,1.66,2604,16.0,16.8,16.0,16.6,260.4,0.0,1.0
2019-07-03,1.65,1.65,1.65,1.65,331,16.5,16.5,16.5,16.5,33.1,0.0,1.0
2019-07-05,1.6,1.6,1.6,1.6,11510,16.0,16.0,16.0,16.0,1151,0.0,1.0
2019-07-08,1.56,1.58,1.55,1.57,10562,15.6,15.8,15.5,15.7,1056.2,0.0,1.0
2019-07-09,1.53,1.54,1.51,1.51,3305,15.3,15.4,15.1,15.1,330.5,0.0,1.0
2019-07-10,1.55,1.61,1.55,1.59,16883,15.5,16.1,15.5,15.9,1688.3,0.0,1.0
2019-07-11,1.51,1.57,1.51,1.57,3122,15.1,15.7,15.1,15.7,312.2,0.0,1.0
2019-07-12,1.51,1.52,1.51,1.51,834,15.1,15.2,15.1,15.1,83.4,0.0,1.0
2019-07-15,1.54,1.54,1.48,1.48,992,15.4,15.4,14.8,14.8,99.2,0.0,1.0
2019-07-16,1.49,1.57,1.49,1.57,76279,14.9,15.7,14.9,15.7,7627.9,0.0,1.0
2019-07-17,1.52,1.52,1.49,1.49,3376,15.2,15.2,14.9,14.9,337.6,0.0,1.0
2019-07-18,1.51,1.52,1.5,1.5,2701,15.1,15.2,15.0,15.0,270.1,0.0,1.0
2019-07-19,1.51,1.54,1.48,1.48,1460,15.1,15.4,14.8,14.8,146,0.0,1.0
2019-07-22,1.48,1.53,1.48,1.53,1372,14.8,15.3,14.8,15.3,137.2,0.0,1.0
2019-07-23,1.5,1.5,1.48,1.48,1268,15.0,15.0,14.8,14.8,126.8,0.0,1.0
2019-07-24,1.45,1.48,1.45,1.48,10890,14.5,14.8,14.5,14.8,1089,0.0,1.0
2019-07-25,1.5,1.52,1.48,1.48,1680,15.0,15.2,14.8,14.8,168,0.0,1.0
2019-07-26,1.45,1.46,1.45,1.45,780,14.5,14.6,14.5,14.5,78,0.0,1.0
2019-07-29,1.52,1.52,1.46,1.46,500,15.2,15.2,14.6,14.6,50,0.0,1.0
2019-07-30,1.54,1.54,1.43,1.46,6015,15.4,15.4,14.3,14.6,601.5,0.0,1.0
2019-07-31,1.46,1.47,1.45,1.45,1692,14.6,14.7,14.5,14.5,169.2,0.0,1.0
2019-08-01,1.45,1.45,1.39,1.41,10920,14.5,14.5,13.9,14.1,1092,0.0,1.0
2019-08-02,1.45,1.45,1.45,1.45,99,14.5,14.5,14.5,14.5,9.9,0.0,1.0
2019-08-05,1.45,1.45,1.39,1.41,298,14.5,14.5,13.9,14.1,29.8,0.0,1.0
2019-08-06,1.37,1.45,1.34,1.34,22148,13.7,14.5,13.4,13.4,2214.8,0.0,1.0
2019-08-07,1.49,1.51,1.43,1.5,55666,14.9,15.1,14.3,15.0,5566.6,0.0,1.0
2019-08-08,1.61,1.61,1.54,1.54,16653,16.1,16.1,15.4,15.4,1665.3,0.0,1.0
2019-08-09,1.6,1.6,1.58,1.59,5210,16.0,16.0,15.8,15.9,521,0.0,1.0
2019-08-12,1.66,1.73,1.6,1.6,45696,16.6,17.3,16.0,16.0,4569.6,0.0,1.0
2019-08-13,1.67,1.68,1.6,1.64,27892,16.7,16.8,16.0,16.4,2789.2,0.0,1.0
2019-08-14,1.65,1.66,1.62,1.66,12069,16.5,16.6,16.2,16.6,1206.9,0.0,1.0
2019-08-15,1.51,1.63,1.51,1.63,8549,15.1,16.3,15.1,16.3,854.9,0.0,1.0
2019-08-16,1.55,1.55,1.55,1.55,255,15.5,15.5,15.5,15.5,25.5,0.0,1.0
2019-08-19,1.59,1.6,1.59,1.59,8790,15.9,16.0,15.9,15.9,879,0.0,1.0
2019-08-20,1.6,1.6,1.5751,1.59,2106,16.0,16.0,15.751,15.9,210.6,0.0,1.0
2019-08-21,1.6,1.6,1.59,1.59,9307,16.0,16.0,15.9,15.9,930.7,0.0,1.0
2019-08-22,1.6,1.6,1.6,1.6,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2019-08-23,1.6,1.6,1.6,1.6,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2019-08-26,1.59,1.59,1.51,1.55,17749,15.9,15.9,15.1,15.5,1774.9,0.0,1.0
2019-08-27,1.61,1.67,1.59,1.59,43561,16.1,16.7,15.9,15.9,4356.1,0.0,1.0
2019-08-28,1.61,1.61,1.54,1.54,12,16.1,16.1,15.4,15.4,1.2,0.0,1.0
2019-08-29,1.62,1.63,1.6,1.6,15479,16.2,16.3,16.0,16.0,1547.9,0.0,1.0
2019-08-30,1.62,1.62,1.62,1.62,50,16.2,16.2,16.2,16.2,5,0.0,1.0
2019-09-03,1.61,1.61,1.61,1.61,111,16.1,16.1,16.1,16.1,11.1,0.0,1.0
2019-09-04,1.62,1.65,1.62,1.65,17971,16.2,16.5,16.2,16.5,1797.1,0.0,1.0
2019-09-05,1.69,1.7,1.65,1.65,3600,16.9,17.0,16.5,16.5,360,0.0,1.0
2019-09-06,1.7,1.7,1.69,1.69,784,17.0,17.0,16.9,16.9,78.4,0.0,1.0
2019-09-09,1.69,1.75,1.67,1.75,4978,16.9,17.5,16.7,17.5,497.8,0.0,1.0
2019-09-10,1.64,1.66,1.57,1.61,53925,16.4,16.6,15.7,16.1,5392.5,0.0,1.0
2019-09-11,1.63,1.67,1.63,1.64,18388,16.3,16.7,16.3,16.4,1838.8,0.0,1.0
2019-09-12,1.63,1.63,1.63,1.63,313,16.3,16.3,16.3,16.3,31.3,0.0,1.0
2019-09-13,1.62,1.63,1.57,1.63,7340,16.2,16.3,15.7,16.3,734,0.0,1.0
2019-09-16,1.63,1.63,1.63,1.63,1488,16.3,16.3,16.3,16.3,148.8,0.0,1.0
2019-09-17,1.63,1.63,1.63,1.63,138,16.3,16.3,16.3,16.3,13.8,0.0,1.0
2019-09-18,1.63,1.63,1.63,1.63,49,16.3,16.3,16.3,16.3,4.9,0.0,1.0
2019-09-19,1.66,1.68,1.65,1.65,8671,16.6,16.8,16.5,16.5,867.1,0.0,1.0
2019-09-20,1.66,1.66,1.66,1.66,4,16.6,16.6,16.6,16.6,0.4,0.0,1.0
2019-09-23,1.64,1.64,1.64,1.64,934,16.4,16.4,16.4,16.4,93.4,0.0,1.0
2019-09-24,1.69,1.69,1.61,1.61,3801,16.9,16.9,16.1,16.1,380.1,0.0,1.0
2019-09-25,1.69,1.69,1.69,1.69,45,16.9,16.9,16.9,16.9,4.5,0.0,1.0
2019-09-26,1.69,1.69,1.69,1.69,503,16.9,16.9,16.9,16.9,50.3,0.0,1.0
2019-09-27,1.69,1.69,1.69,1.69,7,16.9,16.9,16.9,16.9,0.7,0.0,1.0
2019-09-30,1.58,1.59,1.58,1.58,2930,15.8,15.9,15.8,15.8,293,0.0,1.0
2019-10-01,1.63,1.65,1.59,1.6,1566,16.3,16.5,15.9,16.0,156.6,0.0,1.0
2019-10-02,1.63,1.63,1.63,1.63,22,16.3,16.3,16.3,16.3,2.2,0.0,1.0
2019-10-03,1.66,1.66,1.65,1.65,2275,16.6,16.6,16.5,16.5,227.5,0.0,1.0
2019-10-04,1.64,1.64,1.58,1.58,4767,16.4,16.4,15.8,15.8,476.7,0.0,1.0
2019-10-07,1.69,1.73,1.69,1.73,4531,16.9,17.3,16.9,17.3,453.1,0.0,1.0
2019-10-08,1.59,1.59,1.59,1.59,203,15.9,15.9,15.9,15.9,20.3,0.0,1.0
2019-10-09,1.59,1.59,1.59,1.59,0,15.9,15.9,15.9,15.9,0,0.0,1.0
2019-10-10,1.64,1.66,1.64,1.66,1981,16.4,16.6,16.4,16.6,198.1,0.0,1.0
2019-10-11,1.64,1.64,1.64,1.64,100,16.4,16.4,16.4,16.4,10,0.0,1.0
2019-10-14,1.64,1.64,1.64,1.64,4,16.4,16.4,16.4,16.4,0.4,0.0,1.0
2019-10-15,1.6373,1.6373,1.6373,1.6373,342,16.373,16.373,16.373,16.373,34.2,0.0,1.0
2019-10-16,1.64,1.64,1.64,1.64,23,16.4,16.4,16.4,16.4,2.3,0.0,1.0
2019-10-17,1.64,1.64,1.64,1.64,9,16.4,16.4,16.4,16.4,0.9,0.0,1.0
2019-10-18,1.67,1.67,1.6,1.6,942,16.7,16.7,16.0,16.0,94.2,0.0,1.0
2019-10-21,1.59,1.59,1.59,1.59,2503,15.9,15.9,15.9,15.9,250.3,0.0,1.0
2019-10-22,1.58,1.59,1.58,1.59,3296,15.8,15.9,15.8,15.9,329.6,0.0,1.0
2019-10-23,1.58,1.58,1.58,1.58,617,15.8,15.8,15.8,15.8,61.7,0.0,1.0
2019-10-24,1.69,1.69,1.69,1.69,1000,16.9,16.9,16.9,16.9,100,0.0,1.0
2019-10-25,1.59,1.59,1.59,1.59,329,15.9,15.9,15.9,15.9,32.9,0.0,1.0
2019-10-28,1.6,1.62,1.6,1.6,3998,16.0,16.2,16.0,16.0,399.8,0.0,1.0
2019-10-29,1.62,1.62,1.6,1.6,1088,16.2,16.2,16.0,16.0,108.8,0.0,1.0
2019-10-30,1.55,1.55,1.55,1.55,200,15.5,15.5,15.5,15.5,20,0.0,1.0
2019-10-31,1.6,1.6,1.55,1.55,6778,16.0,16.0,15.5,15.5,677.8,0.0,1.0
2019-11-01,1.56,1.62,1.56,1.62,508,15.6,16.2,15.6,16.2,50.8,0.0,1.0
2019-11-04,1.53,1.55,1.51,1.55,9207,15.3,15.5,15.1,15.5,920.7,0.0,1.0
2019-11-05,1.52,1.52,1.5,1.5,2483,15.2,15.2,15.0,15.0,248.3,0.0,1.0
2019-11-06,1.52,1.52,1.52,1.52,2,15.2,15.2,15.2,15.2,0.2,0.0,1.0
2019-11-07,1.58,1.58,1.58,1.58,1501,15.8,15.8,15.8,15.8,150.1,0.0,1.0
2019-11-08,1.58,1.58,1.58,1.58,40,15.8,15.8,15.8,15.8,4,0.0,1.0
2019-11-11,1.58,1.58,1.58,1.58,85,15.8,15.8,15.8,15.8,8.5,0.0,1.0
2019-11-12,1.51,1.51,1.51,1.51,377,15.1,15.1,15.1,15.1,37.7,0.0,1.0
2019-11-13,1.51,1.51,1.51,1.51,155,15.1,15.1,15.1,15.1,15.5,0.0,1.0
2019-11-14,1.45,1.45,1.45,1.45,1705,14.5,14.5,14.5,14.5,170.5,0.0,1.0
2019-11-15,1.5,1.51,1.5,1.51,2357,15.0,15.1,15.0,15.1,235.7,0.0,1.0
2019-11-18,1.47,1.51,1.47,1.51,4510,14.7,15.1,14.7,15.1,451,0.0,1.0
2019-11-19,1.48,1.51,1.48,1.51,9953,14.8,15.1,14.8,15.1,995.3,0.0,1.0
2019-11-20,1.45,1.51,1.45,1.51,856,14.5,15.1,14.5,15.1,85.6,0.0,1.0
2019-11-21,1.42,1.47,1.42,1.43,993,14.2,14.7,14.2,14.3,99.3,0.0,1.0
2019-11-22,1.44,1.5,1.44,1.44,9603,14.4,15.0,14.4,14.4,960.3,0.0,1.0
2019-11-25,1.43,1.43,1.43,1.43,321,14.3,14.3,14.3,14.3,32.1,0.0,1.0
2019-11-26,1.43,1.43,1.43,1.43,72,14.3,14.3,14.3,14.3,7.2,0.0,1.0
2019-11-27,1.42,1.43,1.4,1.41,5159,14.2,14.3,14.0,14.1,515.9,0.0,1.0
2019-11-29,1.36,1.36,1.36,1.36,1301,13.6,13.6,13.6,13.6,130.1,0.0,1.0
2019-12-02,1.35,1.35,1.29,1.34,19498,13.5,13.5,12.9,13.4,1949.8,0.0,1.0
2019-12-03,1.34,1.34,1.33,1.33,6366,13.4,13.4,13.3,13.3,636.6,0.0,1.0
2019-12-04,1.35,1.35,1.29,1.33,23164,13.5,13.5,12.9,13.3,2316.4,0.0,1.0
2019-12-05,1.29,1.32,1.28,1.29,18955,12.9,13.2,12.8,12.9,1895.5,0.0,1.0
2019-12-06,1.3,1.35,1.26,1.35,57214,13.0,13.5,12.6,13.5,5721.4,0.0,1.0
2019-12-09,1.3,1.32,1.3,1.3,23641,13.0,13.2,13.0,13.0,2364.1,0.0,1.0
2019-12-10,1.29,1.38,1.26,1.27,47024,12.9,13.8,12.6,12.7,4702.4,0.0,1.0
2019-12-11,1.32,1.34,1.31,1.32,15346,13.2,13.4,13.1,13.2,1534.6,0.0,1.0
2019-12-12,1.51,1.51,1.41,1.41,10261,15.1,15.1,14.1,14.1,1026.1,0.0,1.0
2019-12-13,1.42,1.46,1.42,1.46,1653,14.2,14.6,14.2,14.6,165.3,0.0,1.0
2019-12-16,1.44,1.44,1.43,1.43,1120,14.4,14.4,14.3,14.3,112,0.0,1.0
2019-12-17,1.38,1.39,1.35,1.35,25535,13.8,13.9,13.5,13.5,2553.5,0.0,1.0
2019-12-18,1.37,1.37,1.3,1.32,39951,13.7,13.7,13.0,13.2,3995.1,0.0,1.0
2019-12-19,1.35,1.35,1.3,1.3,9672,13.5,13.5,13.0,13.0,967.2,0.0,1.0
2019-12-20,1.36,1.38,1.31,1.33,28316,13.6,13.8,13.1,13.3,2831.6,0.0,1.0
2019-12-23,1.49,1.54,1.42,1.42,29447,14.9,15.4,14.2,14.2,2944.7,0.0,1.0
2019-12-24,1.55,1.55,1.51,1.54,1752,15.5,15.5,15.1,15.4,175.2,0.0,1.0
2019-12-26,1.58,1.58,1.58,1.58,1501,15.8,15.8,15.8,15.8,150.1,0.0,1.0
2019-12-27,1.56,1.66,1.55,1.59,18339,15.6,16.6,15.5,15.9,1833.9,0.0,1.0
2019-12-30,1.45,1.49,1.45,1.49,3027,14.5,14.9,14.5,14.9,302.7,0.0,1.0
2019-12-31,1.52,1.53,1.5,1.52,14306,15.2,15.3,15.0,15.2,1430.6,0.0,1.0
2020-01-02,1.67,1.68,1.62,1.64,21575,16.7,16.8,16.2,16.4,2157.5,0.0,1.0
2020-01-03,1.6,1.6,1.6,1.6,180,16.0,16.0,16.0,16.0,18,0.0,1.0
2020-01-06,1.59,1.59,1.55,1.58,2701,15.9,15.9,15.5,15.8,270.1,0.0,1.0
2020-01-07,1.6,1.6,1.6,1.6,100,16.0,16.0,16.0,16.0,10,0.0,1.0
2020-01-08,1.68,1.75,1.61,1.61,10693,16.8,17.5,16.1,16.1,1069.3,0.0,1.0
2020-01-09,1.78,1.83,1.72,1.83,28320,17.8,18.3,17.2,18.3,2832,0.0,1.0
2020-01-10,1.81,1.81,1.8,1.8,335,18.1,18.1,18.0,18.0,33.5,0.0,1.0
2020-01-13,1.69,1.81,1.67,1.81,43450,16.9,18.1,16.7,18.1,4345,0.0,1.0
2020-01-14,1.7,1.7,1.68,1.68,4784,17.0,17.0,16.8,16.8,478.4,0.0,1.0
2020-01-15,1.74,1.79,1.7,1.7,10701,17.4,17.9,17.0,17.0,1070.1,0.0,1.0
2020-01-16,1.71,1.73,1.71,1.72,1865,17.1,17.3,17.1,17.2,186.5,0.0,1.0
2020-01-17,1.69,1.7,1.69,1.7,6435,16.9,17.0,16.9,17.0,643.5,0.0,1.0
2020-01-21,1.69,1.73,1.68,1.71,7218,16.9,17.3,16.8,17.1,721.8,0.0,1.0
2020-01-22,1.7,1.72,1.69,1.71,9974,17.0,17.2,16.9,17.1,997.4,0.0,1.0
2020-01-23,1.7,1.7,1.7,1.7,938,17.0,17.0,17.0,17.0,93.8,0.0,1.0
2020-01-24,1.7,1.7,1.7,1.7,7,17.0,17.0,17.0,17.0,0.7,0.0,1.0
2020-01-27,1.56,1.61,1.53,1.61,43365,15.6,16.1,15.3,16.1,4336.5,0.0,1.0
2020-01-28,1.58,1.588,1.57,1.57,1595,15.8,15.88,15.7,15.7,159.5,0.0,1.0
2020-01-29,1.63,1.63,1.58,1.58,1759,16.3,16.3,15.8,15.8,175.9,0.0,1.0
2020-01-30,1.59,1.59,1.57,1.57,8762,15.9,15.9,15.7,15.7,876.2,0.0,1.0
2020-01-31,1.58,1.62,1.58,1.58,9805,15.8,16.2,15.8,15.8,980.5,0.0,1.0
2020-02-03,1.46,1.5,1.45,1.5,47404,14.6,15.0,14.5,15.0,4740.4,0.0,1.0
2020-02-04,1.44,1.47,1.43,1.47,6893,14.4,14.7,14.3,14.7,689.3,0.0,1.0
2020-02-05,1.51,1.51,1.44,1.48,51439,15.1,15.1,14.4,14.8,5143.9,0.0,1.0
2020-02-06,1.5,1.55,1.49,1.51,33836,15.0,15.5,14.9,15.1,3383.6,0.0,1.0
2020-02-07,1.54,1.54,1.5,1.51,7121,15.4,15.4,15.0,15.1,712.1,0.0,1.0
2020-02-10,1.49,1.51,1.49,1.5,92907,14.9,15.1,14.9,15.0,9290.7,0.0,1.0
2020-02-11,1.42,1.49,1.34,1.47,53297,14.2,14.9,13.4,14.7,5329.7,0.0,1.0
2020-02-12,1.45,1.46,1.43,1.43,22696,14.5,14.6,14.3,14.3,2269.6,0.0,1.0
2020-02-13,1.51,1.51,1.43,1.46,46789,15.1,15.1,14.3,14.6,4678.9,0.0,1.0
2020-02-14,1.51,1.54,1.46,1.51,26103,15.1,15.4,14.6,15.1,2610.3,0.0,1.0
2020-02-18,1.5,1.5,1.48,1.48,8129,15.0,15.0,14.8,14.8,812.9,0.0,1.0
2020-02-19,1.53,1.54,1.52,1.52,10684,15.3,15.4,15.2,15.2,1068.4,0.0,1.0
2020-02-20,1.55,1.57,1.51,1.51,14182,15.5,15.7,15.1,15.1,1418.2,0.0,1.0
2020-02-21,1.55,1.57,1.5,1.56,6632,15.5,15.7,15.0,15.6,663.2,0.0,1.0
2020-02-24,1.41,1.45,1.38,1.39,53755,14.1,14.5,13.8,13.9,5375.5,0.0,1.0
2020-02-25,1.39,1.43,1.39,1.41,6646,13.9,14.3,13.9,14.1,664.6,0.0,1.0
2020-02-26,1.4,1.43,1.39,1.43,43733,14.0,14.3,13.9,14.3,4373.3,0.0,1.0
2020-02-27,1.38,1.39,1.35,1.39,12073,13.8,13.9,13.5,13.9,1207.3,0.0,1.0
2020-02-28,1.33,1.34,1.33,1.34,9063,13.3,13.4,13.3,13.4,906.3,0.0,1.0
2020-03-02,1.35,1.36,1.28,1.32,20819,13.5,13.6,12.8,13.2,2081.9,0.0,1.0
2020-03-03,1.37,1.4,1.34,1.37,23926,13.7,14.0,13.4,13.7,2392.6,0.0,1.0
2020-03-04,1.3,1.33,1.24,1.33,68504,13.0,13.3,12.4,13.3,6850.4,0.0,1.0
2020-03-05,1.21,1.21,1.15,1.18,33247,12.1,12.1,11.5,11.8,3324.7,0.0,1.0
2020-03-06,1.2,1.2,1.16,1.16,1431,12.0,12.0,11.6,11.6,143.1,0.0,1.0
2020-03-09,1.0,1.02,0.89,0.95,101730,10.0,10.2,8.9,9.5,10173,0.0,1.0
2020-03-10,1.01,1.01,0.99,1.0,25217,10.1,10.1,9.9,10.0,2521.7,0.0,1.0
2020-03-11,0.99,1.0,0.94,0.94,38468,9.9,10.0,9.4,9.4,3846.8,0.0,1.0
2020-03-12,0.95,0.96,0.86,0.95,10875,9.5,9.6,8.6,9.5,1087.5,0.0,1.0
2020-03-13,1.03,1.03,0.85,0.98,27192,10.3,10.3,8.5,9.8,2719.2,0.0,1.0
2020-03-16,0.88,0.9,0.8,0.84,11790,8.8,9.0,8.0,8.4,1179,0.0,1.0
2020-03-17,0.83,0.85,0.76,0.78,36153,8.3,8.5,7.6,7.8,3615.3,0.0,1.0
2020-03-18,0.75,0.93,0.75,0.76,10662,7.5,9.3,7.5,7.6,1066.2,0.0,1.0
2020-03-19,0.88,0.9,0.76,0.85,38588,8.8,9.0,7.6,8.5,3858.8,0.0,1.0
2020-03-20,0.91,0.91,0.75,0.75,44908,9.1,9.1,7.5,7.5,4490.8,0.0,1.0
2020-03-23,0.91,0.91,0.87,0.87,3184,9.1,9.1,8.7,8.7,318.4,0.0,1.0
2020-03-24,0.86,0.92,0.86,0.91,2750,8.6,9.2,8.6,9.1,275,0.0,1.0
2020-03-25,1.01,1.1,0.89,0.89,12061,10.1,11.0,8.9,8.9,1206.1,0.0,1.0
2020-03-26,1.1,1.15,1.01,1.03,21050,11.0,11.5,10.1,10.3,2105,0.0,1.0
2020-03-27,1.06,1.11,1.06,1.11,9413,10.6,11.1,10.6,11.1,941.3,0.0,1.0
2020-03-30,1.08,1.08,1.06,1.07,913,10.8,10.8,10.6,10.7,91.3,0.0,1.0
2020-03-31,1.18,1.29,1.12,1.12,3257,11.8,12.9,11.2,11.2,325.7,0.0,1.0
2020-04-01,1.04,1.08,1.04,1.08,6799,10.4,10.8,10.4,10.8,679.9,0.0,1.0
2020-04-02,0.93,1.02,0.93,1.01,14709,9.3,10.2,9.3,10.1,1470.9,0.0,1.0
2020-04-03,0.92,0.96,0.92,0.96,6199,9.2,9.6,9.2,9.6,619.9,0.0,1.0
2020-04-06,0.99,0.99,0.99,0.99,204,9.9,9.9,9.9,9.9,20.4,0.0,1.0
2020-04-07,1.05,1.06,1.05,1.06,819,10.5,10.6,10.5,10.6,81.9,0.0,1.0
2020-04-08,1.11,1.11,1.06,1.06,930,11.1,11.1,10.6,10.6,93,0.0,1.0
2020-04-09,1.1,1.11,1.1,1.11,1583,11.0,11.1,11.0,11.1,158.3,0.0,1.0
2020-04-13,1.05,1.12,1.05,1.07,823,10.5,11.2,10.5,10.7,82.3,0.0,1.0
2020-04-14,0.97,1.05,0.9,1.05,983,9.7,10.5,9.0,10.5,98.3,0.0,1.0
2020-04-15,1.05,1.09,1.0,1.0,18943,10.5,10.9,10.0,10.0,1894.3,0.0,1.0
2020-04-16,1.1,1.1,1.09,1.1,1766,11.0,11.0,10.9,11.0,176.6,0.0,1.0
2020-04-17,1.05,1.09,1.05,1.09,5232,10.5,10.9,10.5,10.9,523.2,0.0,1.0
2020-04-20,1.1,1.11,1.08,1.09,8729,11.0,11.1,10.8,10.9,872.9,0.0,1.0
2020-04-21,1.12,1.19,0.95,1.14,18742,11.2,11.9,9.5,11.4,1874.2,0.0,1.0
2020-04-22,1.08,1.11,0.97,1.04,47838,10.8,11.1,9.7,10.4,4783.8,0.0,1.0
2020-04-23,1.11,1.13,1.06,1.06,13708,11.1,11.3,10.6,10.6,1370.8,0.0,1.0
2020-04-24,1.05,1.08,1.05,1.08,2218,10.5,10.8,10.5,10.8,221.8,0.0,1.0
2020-04-27,1.18,1.19,1.06,1.07,6013,11.8,11.9,10.6,10.7,601.3,0.0,1.0
2020-04-28,1.15,1.19,1.11,1.19,3343,11.5,11.9,11.1,11.9,334.3,0.0,1.0
2020-04-29,1.13,1.16,1.07,1.07,2832,11.3,11.6,10.7,10.7,283.2,0.0,1.0
2020-04-30,1.12,1.14,1.1,1.12,3185,11.2,11.4,11.0,11.2,318.5,0.0,1.0
2020-05-01,1.12,1.16,1.07,1.16,1638,11.2,11.6,10.7,11.6,163.8,0.0,1.0
2020-05-04,1.06,1.12,1.04,1.05,134191,10.6,11.2,10.4,10.5,13419.1,0.0,1.0
2020-05-05,1.08,1.11,1.03,1.1,38710,10.8,11.1,10.3,11.0,3871,0.0,1.0
2020-05-06,1.12,1.13,1.09,1.12,14446,11.2,11.3,10.9,11.2,1444.6,0.0,1.0
2020-05-07,1.11,1.22,1.1,1.22,11883,11.1,12.2,11.0,12.2,1188.3,0.0,1.0
2020-05-08,1.21,1.24,1.03,1.1,22770,12.1,12.4,10.3,11.0,2277,0.0,1.0
2020-05-11,1.14,1.18,1.12,1.12,53434,11.4,11.8,11.2,11.2,5343.4,0.0,1.0
2020-05-12,1.14,1.19,1.11,1.19,31264,11.4,11.9,11.1,11.9,3126.4,0.0,1.0
2020-05-13,1.09,1.19,1.07,1.19,22852,10.9,11.9,10.7,11.9,2285.2,0.0,1.0
2020-05-14,1.02,1.02,1.02,1.02,5371,10.2,10.2,10.2,10.2,537.1,0.0,1.0
2020-05-15,1.02,1.03,0.99,0.99,11836,10.2,10.3,9.9,9.9,1183.6,0.0,1.0
2020-05-18,1.1,1.12,1.06,1.06,30351,11.0,11.2,10.6,10.6,3035.1,0.0,1.0
2020-05-19,1.1,1.17,1.07,1.07,30036,11.0,11.7,10.7,10.7,3003.6,0.0,1.0
2020-05-20,1.1,1.13,1.08,1.13,34234,11.0,11.3,10.8,11.3,3423.4,0.0,1.0
2020-05-21,1.1,1.12,1.07,1.11,8740,11.0,11.2,10.7,11.1,874,0.0,1.0
2020-05-22,1.14,1.17,1.11,1.13,27612,11.4,11.7,11.1,11.3,2761.2,0.0,1.0
2020-05-26,1.08,1.14,1.07,1.13,50554,10.8,11.4,10.7,11.3,5055.4,0.0,1.0
2020-05-27,1.08,1.08,1.05,1.05,605,10.8,10.8,10.5,10.5,60.5,0.0,1.0
2020-05-28,1.05,1.1,1.05,1.1,1359,10.5,11.0,10.5,11.0,135.9,0.0,1.0
2020-05-29,1.03,1.09,1.02,1.09,7121,10.3,10.9,10.2,10.9,712.1,0.0,1.0
2020-06-01,1.07,1.09,1.06,1.06,4068,10.7,10.9,10.6,10.6,406.8,0.0,1.0
2020-06-02,1.05,1.08,1.01,1.01,38295,10.5,10.8,10.1,10.1,3829.5,0.0,1.0
2020-06-03,1.27,1.5,1.06,1.09,831507,12.7,15.0,10.6,10.9,83150.7,0.0,1.0
2020-06-04,1.21,1.25,1.17,1.23,84793,12.1,12.5,11.7,12.3,8479.3,0.0,1.0
2020-06-05,1.21,1.23,1.16,1.18,63109,12.1,12.3,11.6,11.8,6310.9,0.0,1.0
2020-06-08,1.17,1.23,1.11,1.15,120968,11.7,12.3,11.1,11.5,12096.8,0.0,1.0
2020-06-09,1.16,1.19,1.11,1.13,72118,11.6,11.9,11.1,11.3,7211.8,0.0,1.0
2020-06-10,1.14,1.19,1.11,1.19,29114,11.4,11.9,11.1,11.9,2911.4,0.0,1.0
2020-06-11,1.03,1.09,1.01,1.09,36510,10.3,10.9,10.1,10.9,3651,0.0,1.0
2020-06-12,1.02,1.05,1.0,1.05,57705,10.2,10.5,10.0,10.5,5770.5,0.0,1.0
2020-06-15,1.04,1.07,0.95,0.95,94491,10.4,10.7,9.5,9.5,9449.1,0.0,1.0
2020-06-16,1.1,1.11,1.06,1.11,30476,11.0,11.1,10.6,11.1,3047.6,0.0,1.0
2020-06-17,1.04,1.07,1.03,1.07,35718,10.4,10.7,10.3,10.7,3571.8,0.0,1.0
2020-06-18,1.0,1.02,1.0,1.0,37349,10.0,10.2,10.0,10.0,3734.9,0.0,1.0
2020-06-19,1.0,1.04,0.98,1.04,24895,10.0,10.4,9.8,10.4,2489.5,0.0,1.0
2020-06-22,1.04,1.05,0.9602,1.01,18989,10.4,10.5,9.602,10.1,1898.9,0.0,1.0
2020-06-23,1.29,1.44,1.06,1.06,2513197,12.9,14.4,10.6,10.6,251319.7,0.0,1.0
2020-06-24,1.13,1.26,1.11,1.24,233834,11.3,12.6,11.1,12.4,23383.4,0.0,1.0
2020-06-25,1.06,1.13,1.03,1.11,134638,10.6,11.3,10.3,11.1,13463.8,0.0,1.0
2020-06-26,1.03,1.07,1.02,1.02,67981,10.3,10.7,10.2,10.2,6798.1,0.0,1.0
2020-06-29,0.99,1.04,0.985,1.01,118510,9.9,10.4,9.85,10.1,11851,0.0,1.0
2020-06-30,1.0,1.0,0.94,0.95,121521,10.0,10.0,9.4,9.5,12152.1,0.0,1.0
2020-07-01,1.0,1.01,0.97,0.97,63302,10.0,10.1,9.7,9.7,6330.2,0.0,1.0
2020-07-02,1.0,1.01,0.97,1.0,140079,10.0,10.1,9.7,10.0,14007.9,0.0,1.0
2020-07-06,0.99,1.01,0.96,0.97,113199,9.9,10.1,9.6,9.7,11319.9,0.0,1.0
2020-07-07,1.07,1.1,1.0,1.1,374623,10.7,11.0,10.0,11.0,37462.3,0.0,1.0
2020-07-08,1.03,1.08,1.02,1.05,110588,10.3,10.8,10.2,10.5,11058.8,0.0,1.0
2020-07-09,1.02,1.04,0.99,1.01,154036,10.2,10.4,9.9,10.1,15403.6,0.0,1.0
2020-07-10,1.0,1.04,1.0,1.04,75954,10.0,10.4,10.0,10.4,7595.4,0.0,1.0
2020-07-13,1.01,1.03,1.0,1.02,74425,10.1,10.3,10.0,10.2,7442.5,0.0,1.0
2020-07-14,0.97,1.01,0.97,1.0,47695,9.7,10.1,9.7,10.0,4769.5,0.0,1.0
2020-07-15,1.04,1.04,0.98,0.99,130817,10.4,10.4,9.8,9.9,13081.7,0.0,1.0
2020-07-16,1.06,1.08,1.01,1.05,62626,10.6,10.8,10.1,10.5,6262.6,0.0,1.0
2020-07-17,1.06,1.08,1.04,1.07,59299,10.6,10.8,10.4,10.7,5929.9,0.0,1.0
2020-07-20,1.17,1.23,1.07,1.07,365237,11.7,12.3,10.7,10.7,36523.7,0.0,1.0
2020-07-21,1.15,1.17,1.13,1.16,128480,11.5,11.7,11.3,11.6,12848,0.0,1.0
2020-07-22,1.12,1.16,1.1,1.16,194680,11.2,11.6,11.0,11.6,19468,0.0,1.0
2020-07-23,1.13,1.17,1.0901,1.11,109694,11.3,11.7,10.901,11.1,10969.4,0.0,1.0
2020-07-24,1.09,1.12,1.09,1.12,24725,10.9,11.2,10.9,11.2,2472.5,0.0,1.0
2020-07-27,1.07,1.08,1.05,1.08,39454,10.7,10.8,10.5,10.8,3945.4,0.0,1.0
2020-07-28,1.06,1.07,1.03,1.05,39040,10.6,10.7,10.3,10.5,3904,0.0,1.0
2020-07-29,1.05,1.05,1.03,1.04,58780,10.5,10.5,10.3,10.4,5878,0.0,1.0
2020-07-30,1.06,1.075,1.03,1.04,75964,10.6,10.75,10.3,10.4,7596.4,0.0,1.0
2020-07-31,1.0404,1.06,1.0216,1.06,126701,10.404,10.6,10.216,10.6,12670.1,0.0,1.0
2020-08-03,1.11,1.14,1.0475,1.0838,75804,11.1,11.4,10.475,10.838,7580.4,0.0,1.0
2020-08-04,1.15,1.15,1.1,1.12,68110,11.5,11.5,11.0,11.2,6811,0.0,1.0
2020-08-05,1.18,1.23,1.08,1.18,220759,11.8,12.3,10.8,11.8,22075.9,0.0,1.0
2020-08-06,1.18,1.19,1.1,1.17,53298,11.8,11.9,11.0,11.7,5329.8,0.0,1.0
2020-08-07,1.22,1.235,1.18,1.18,80855,12.2,12.35,11.8,11.8,8085.5,0.0,1.0
2020-08-10,1.13,1.16,1.1,1.1,703132,11.3,11.6,11.0,11.0,70313.2,0.0,1.0
2020-08-11,1.17,1.22,1.14,1.14,116065,11.7,12.2,11.4,11.4,11606.5,0.0,1.0
2020-08-12,1.2,1.23,1.16,1.17,159903,12.0,12.3,11.6,11.7,15990.3,0.0,1.0
2020-08-13,1.33,1.41,1.15,1.17,349080,13.3,14.1,11.5,11.7,34908,0.0,1.0
2020-08-14,1.4,1.57,1.38,1.43,1143082,14.0,15.7,13.8,14.3,114308.2,0.0,1.0
2020-08-17,1.44,1.47,1.4,1.4,289889,14.4,14.7,14.0,14.0,28988.9,0.0,1.0
2020-08-18,1.41,1.46,1.36,1.44,206572,14.1,14.6,13.6,14.4,20657.2,0.0,1.0
2020-08-19,1.38,1.43,1.35,1.35,202315,13.8,14.3,13.5,13.5,20231.5,0.0,1.0
2020-08-20,1.36,1.37,1.35,1.35,113584,13.6,13.7,13.5,13.5,11358.4,0.0,1.0
2020-08-21,1.35,1.38,1.35,1.38,122376,13.5,13.8,13.5,13.8,12237.6,0.0,1.0
2020-08-24,1.4,1.45,1.35,1.36,148282,14.0,14.5,13.5,13.6,14828.2,0.0,1.0
2020-08-25,1.66,1.8899,1.42,1.42,599943,16.6,18.899,14.2,14.2,59994.3,0.0,1.0
2020-08-26,1.68,1.85,1.6,1.65,520521,16.8,18.5,16.0,16.5,52052.1,0.0,1.0
2020-08-27,1.76,1.77,1.6591,1.7,114555,17.6,17.7,16.591,17.0,11455.5,0.0,1.0
2020-08-28,1.86,2.1,1.74,1.77,660624,18.6,21.0,17.4,17.7,66062.4,0.0,1.0
2020-08-31,2.07,2.15,1.9581,1.97,707094,20.7,21.5,19.581,19.7,70709.4,0.0,1.0
2020-09-01,2.74,2.8,2.0842,2.09,3516718,27.4,28.0,20.842,20.9,351671.8,0.0,1.0
2020-09-02,2.82,2.95,2.47,2.61,1752716,28.2,29.5,24.7,26.1,175271.6,0.0,1.0
2020-09-03,2.24,2.79,2.15,2.63,1540458,22.4,27.9,21.5,26.3,154045.8,0.0,1.0
2020-09-04,2.51,2.55,2.15,2.38,739805,25.1,25.5,21.5,23.8,73980.5,0.0,1.0
2020-09-08,2.3,2.45,2.08,2.19,776769,23.0,24.5,20.8,21.9,77676.9,0.0,1.0
2020-09-09,2.38,2.6,2.27,2.3,523840,23.8,26.0,22.7,23.0,52384,0.0,1.0
2020-09-10,2.23,2.3399,2.18,2.32,499187,22.3,23.399,21.8,23.2,49918.7,0.0,1.0
2020-09-11,2.13,2.3337,2.13,2.18,248514,21.3,23.337,21.3,21.8,24851.4,0.0,1.0
2020-09-14,2.66,2.77,2.278,2.3,1584626,26.6,27.7,22.78,23.0,158462.6,0.0,1.0
2020-09-15,2.67,2.85,2.55,2.72,707445,26.7,28.5,25.5,27.2,70744.5,0.0,1.0
2020-09-16,2.5,2.72,2.41,2.54,858776,25.0,27.2,24.1,25.4,85877.6,0.0,1.0
2020-09-17,2.62,2.7,2.38,2.42,466077,26.2,27.0,23.8,24.2,46607.7,0.0,1.0
2020-09-18,3.09,3.43,2.67,2.7,3617481,30.9,34.3,26.7,27.0,361748.1,0.0,1.0
2020-09-21,3.37,3.498,2.88,2.92,2006417,33.7,34.98,28.8,29.2,200641.7,0.0,1.0
2020-09-22,3.47,3.7433,3.03,3.25,1876033,34.7,37.433,30.3,32.5,187603.3,0.0,1.0
2020-09-23,2.91,3.44,2.88,3.35,1789699,29.1,34.4,28.8,33.5,178969.9,0.0,1.0
2020-09-24,3.09,3.31,2.76,2.9,1197437,30.9,33.1,27.6,29.0,119743.7,0.0,1.0
2020-09-25,3.89,3.99,3.17,3.2,2571068,38.9,39.9,31.7,32.0,257106.8,0.0,1.0
2020-09-28,3.97,5.3,3.9497,4.08,4380757,39.7,53.0,39.497,40.8,438075.7,0.0,1.0
2020-09-29,4.08,4.47,3.85,3.94,2444241,40.8,44.7,38.5,39.4,244424.1,0.0,1.0
2020-09-30,3.96,4.57,3.93,4.39,1608607,39.6,45.7,39.3,43.9,160860.7,0.0,1.0
2020-10-01,4.05,4.24,3.97,4.06,1039847,40.5,42.4,39.7,40.6,103984.7,0.0,1.0
2020-10-02,3.7,3.88,3.55,3.69,1368895,37.0,38.8,35.5,36.9,136889.5,0.0,1.0
2020-10-05,4.16,4.38,3.805,3.905,1407232,41.6,43.8,38.05,39.05,140723.2,0.0,1.0
2020-10-06,3.96,4.35,3.91,4.26,884706,39.6,43.5,39.1,42.6,88470.6,0.0,1.0
2020-10-07,4.13,4.31,3.82,3.98,955010,41.3,43.1,38.2,39.8,95501,0.0,1.0
2020-10-08,3.99,4.38,3.97,4.12,685309,39.9,43.8,39.7,41.2,68530.9,0.0,1.0
2020-10-09,3.9,4.16,3.9,4.05,525370,39.0,41.6,39.0,40.5,52537,0.0,1.0
2020-10-12,3.695,3.89,3.67,3.89,888081,36.95,38.9,36.7,38.9,88808.1,0.0,1.0
2020-10-13,4.12,4.37,3.8,3.83,1765378,41.2,43.7,38.0,38.3,176537.8,0.0,1.0
2020-10-14,3.8,4.08,3.75,4.05,933530,38.0,40.8,37.5,40.5,93353,0.0,1.0
2020-10-15,4.0,4.05,3.7,3.77,932955,40.0,40.5,37.0,37.7,93295.5,0.0,1.0
2020-10-16,3.82,4.05,3.81,4.05,344248,38.2,40.5,38.1,40.5,34424.8,0.0,1.0
2020-10-19,3.58,3.97,3.58,3.83,542023,35.8,39.7,35.8,38.3,54202.3,0.0,1.0
2020-10-20,3.45,3.7355,3.27,3.7355,742206,34.5,37.355,32.7,37.355,74220.6,0.0,1.0
2020-10-21,3.29,3.48,3.21,3.48,683652,32.9,34.8,32.1,34.8,68365.2,0.0,1.0
2020-10-22,3.2,3.33,3.03,3.25,505968,32.0,33.3,30.3,32.5,50596.8,0.0,1.0
2020-10-23,3.18,3.2305,3.06,3.22,204942,31.8,32.305,30.6,32.2,20494.2,0.0,1.0
2020-10-26,2.93,3.12,2.86,3.12,656447,29.3,31.2,28.6,31.2,65644.7,0.0,1.0
2020-10-27,3.08,3.14,2.9,2.9,497969,30.8,31.4,29.0,29.0,49796.9,0.0,1.0
2020-10-28,2.86,3.03,2.79,2.96,514104,28.6,30.3,27.9,29.6,51410.4,0.0,1.0
2020-10-29,2.97,3.2,2.92,2.96,505665,29.7,32.0,29.2,29.6,50566.5,0.0,1.0
2020-10-30,2.72,2.8,2.6,2.7,698148,27.2,28.0,26.0,27.0,69814.8,0.0,1.0
2020-11-02,2.89,3.02,2.82,2.87,585800,28.9,30.2,28.2,28.7,58580,0.0,1.0
2020-11-03,2.77,2.89,2.67,2.89,466453,27.7,28.9,26.7,28.9,46645.3,0.0,1.0
2020-11-04,2.72,2.98,2.7,2.8,666873,27.2,29.8,27.0,28.0,66687.3,0.0,1.0
2020-11-05,2.6,2.84,2.57,2.7953,829452,26.0,28.4,25.7,27.953,82945.2,0.0,1.0
2020-11-06,2.71,2.8299,2.56,2.56,922732,27.1,28.299,25.6,25.6,92273.2,0.0,1.0
2020-11-09,2.49,2.94,2.47,2.82,1845089,24.9,29.4,24.7,28.2,184508.9,0.0,1.0
2020-11-10,2.48,2.55,2.3812,2.52,453311,24.8,25.5,23.812,25.2,45331.1,0.0,1.0
2020-11-11,2.58,2.68,2.51,2.56,491984,25.8,26.8,25.1,25.6,49198.4,0.0,1.0
2020-11-12,2.54,2.677,2.53,2.62,292368,25.4,26.77,25.3,26.2,29236.8,0.0,1.0
2020-11-13,2.54,2.6,2.505,2.57,263019,25.4,26.0,25.05,25.7,26301.9,0.0,1.0
2020-11-16,2.41,2.6,2.38,2.53,481413,24.1,26.0,23.8,25.3,48141.3,0.0,1.0
2020-11-17,3.0,3.1,2.45,2.56,2049532,30.0,31.0,24.5,25.6,204953.2,0.0,1.0
2020-11-18,2.76,3.16,2.76,2.88,1753900,27.6,31.6,27.6,28.8,175390,0.0,1.0
2020-11-19,2.8,2.86,2.53,2.61,1114136,28.0,28.6,25.3,26.1,111413.6,0.0,1.0
2020-11-20,2.83,2.95,2.78,2.81,617088,28.3,29.5,27.8,28.1,61708.8,0.0,1.0
2020-11-23,3.17,3.3499,2.85,2.85,1509924,31.7,33.499,28.5,28.5,150992.4,0.0,1.0
2020-11-24,2.93,3.27,2.8,3.27,1058928,29.3,32.7,28.0,32.7,105892.8,0.0,1.0
2020-11-25,2.9,2.94,2.821,2.91,297660,29.0,29.4,28.21,29.1,29766,0.0,1.0
2020-11-27,2.96,3.0,2.9,2.97,258667,29.6,30.0,29.0,29.7,25866.7,0.0,1.0
2020-11-30,3.47,3.68,2.95,3.0,2277054,34.7,36.8,29.5,30.0,227705.4,0.0,1.0
2020-12-01,3.48,4.02,3.45,3.65,2792041,34.8,40.2,34.5,36.5,279204.1,0.0,1.0
2020-12-02,3.37,3.68,3.11,3.6,976190,33.7,36.8,31.1,36.0,97619,0.0,1.0
2020-12-03,3.7,3.76,3.4,3.42,697103,37.0,37.6,34.0,34.2,69710.3,0.0,1.0
2020-12-04,3.88,4.39,3.68,3.68,2730600,38.8,43.9,36.8,36.8,273060,0.0,1.0
2020-12-07,3.86,4.24,3.8,3.85,1511128,38.6,42.4,38.0,38.5,151112.8,0.0,1.0
2020-12-08,4.16,4.39,3.8801,3.904,1628083,41.6,43.9,38.801,39.04,162808.3,0.0,1.0
2020-12-09,3.93,4.74,3.8,4.2,2398850,39.3,47.4,38.0,42.0,239885,0.0,1.0
2020-12-10,4.31,4.38,3.89,4.05,1537987,43.1,43.8,38.9,40.5,153798.7,0.0,1.0
2020-12-11,4.1,4.71,4.1,4.49,1553146,41.0,47.1,41.0,44.9,155314.6,0.0,1.0
2020-12-14,3.96,4.24,3.96,4.2,1038511,39.6,42.4,39.6,42.0,103851.1,0.0,1.0
2020-12-15,4.0,4.32,3.81,4.29,1287794,40.0,43.2,38.1,42.9,128779.4,0.0,1.0
2020-12-16,3.67,4.0697,3.6,4.03,1030526,36.7,40.697,36.0,40.3,103052.6,0.0,1.0
2020-12-17,3.72,3.774,3.6211,3.72,428084,37.2,37.74,36.211,37.2,42808.4,0.0,1.0
2020-12-18,3.83,4.0551,3.7,3.81,740237,38.3,40.551,37.0,38.1,74023.7,0.0,1.0
2020-12-21,3.97,4.2,3.66,3.68,1275509,39.7,42.0,36.6,36.8,127550.9,0.0,1.0
2020-12-22,3.93,4.21,3.89,4.08,1534277,39.3,42.1,38.9,40.8,153427.7,0.0,1.0
2020-12-23,5.05,5.39,4.13,4.13,7273981,50.5,53.9,41.3,41.3,727398.1,0.0,1.0
2020-12-24,4.41,4.99,4.36,4.84,2106697,44.1,49.9,43.6,48.4,210669.7,0.0,1.0
2020-12-28,5.63,6.0,4.73,4.75,7620047,56.3,60.0,47.3,47.5,762004.7,0.0,1.0
2020-12-29,4.92,5.44,4.51,5.31,3760791,49.2,54.4,45.1,53.1,376079.1,0.0,1.0
2020-12-30,4.9,5.14,4.86,5.01,1223869,49.0,51.4,48.6,50.1,122386.9,0.0,1.0
2020-12-31,4.7,4.92,4.54,4.9,1349213,47.0,49.2,45.4,49.0,134921.3,0.0,1.0
2021-01-04,5.1,5.65,4.78,4.88,3482570,51.0,56.5,47.8,48.8,348257,0.0,1.0
2021-01-05,4.93,5.11,4.79,5.04,1621852,49.3,51.1,47.9,50.4,162185.2,0.0,1.0
2021-01-06,4.74,5.16,4.44,5.0048,2281542,47.4,51.6,44.4,50.048,228154.2,0.0,1.0
2021-01-07,5.15,5.29,4.8,4.9,2075002,51.5,52.9,48.0,49.0,207500.2,0.0,1.0
2021-01-08,4.86,5.44,4.8107,5.2,2220354,48.6,54.4,48.107,52.0,222035.4,0.0,1.0
2021-01-11,4.86,5.12,4.75,4.7758,1498974,48.6,51.2,47.5,47.758,149897.4,0.0,1.0
2021-01-12,5.22,5.4,4.82,4.98,1664247,52.2,54.0,48.2,49.8,166424.7,0.0,1.0
2021-01-13,5.55,5.7351,5.1,5.15,2224166,55.5,57.351,51.0,51.5,222416.6,0.0,1.0
2021-01-14,5.95,6.49,5.47,5.51,3146618,59.5,64.9,54.7,55.1,314661.8,0.0,1.0
2021-01-15,6.08,6.94,6.03,6.04,2944414,60.8,69.4,60.3,60.4,294441.4,0.0,1.0
2021-01-19,5.93,6.13,5.75,6.05,2152041,59.3,61.3,57.5,60.5,215204.1,0.0,1.0
2021-01-20,5.79,5.99,5.52,5.96,1556540,57.9,59.9,55.2,59.6,155654,0.0,1.0
2021-01-21,6.24,6.5262,5.91,5.94,1898554,62.4,65.262,59.1,59.4,189855.4,0.0,1.0
2021-01-22,6.13,6.21,5.95,6.17,958942,61.3,62.1,59.5,61.7,95894.2,0.0,1.0
2021-01-25,6.6,7.2999,6.01,6.51,2796037,66.0,72.999,60.1,65.1,279603.7,0.0,1.0
2021-01-26,7.0,7.59,6.85,6.87,2436975,70.0,75.9,68.5,68.7,243697.5,0.0,1.0
2021-01-27,6.35,6.97,6.04,6.68,2143380,63.5,69.7,60.4,66.8,214338,0.0,1.0
2021-01-28,6.35,6.87,6.1601,6.87,1151256,63.5,68.7,61.601,68.7,115125.6,0.0,1.0
2021-01-29,6.12,6.41,5.96,6.4,1169551,61.2,64.1,59.6,64.0,116955.1,0.0,1.0
2021-02-01,6.42,6.46,6.07,6.43,1092953,64.2,64.6,60.7,64.3,109295.3,0.0,1.0
2021-02-02,6.62,6.77,6.3,6.43,1061535,66.2,67.7,63.0,64.3,106153.5,0.0,1.0
2021-02-03,6.6,6.85,6.34,6.69,1028809,66.0,68.5,63.4,66.9,102880.9,0.0,1.0
2021-02-04,7.68,8.0962,6.6,6.74,3799135,76.8,80.962,66.0,67.4,379913.5,0.0,1.0
2021-02-05,8.11,8.75,7.9,8.47,2656006,81.1,87.5,79.0,84.7,265600.6,0.0,1.0
2021-02-08,8.94,9.4,8.26,8.32,2544880,89.4,94.0,82.6,83.2,254488,0.0,1.0
2021-02-09,9.04,9.55,8.92,9.25,2170739,90.4,95.5,89.2,92.5,217073.9,0.0,1.0
2021-02-10,9.44,9.7,8.28,9.5,3359051,94.4,97.0,82.8,95.0,335905.1,0.0,1.0
2021-02-11,9.94,10.2386,9.3,10.15,2496981,99.4,102.386,93.0,101.5,249698.1,0.0,1.0
2021-02-12,9.54,10.0,9.08,10.0,1958658,95.4,100.0,90.8,100.0,195865.8,0.0,1.0
2021-02-16,9.66,9.94,9.32,9.84,1401317,96.6,99.4,93.2,98.4,140131.7,0.0,1.0
2021-02-17,8.91,9.36,8.45,9.3,2215791,89.1,93.6,84.5,93.0,221579.1,0.0,1.0
2021-02-18,8.11,8.5,7.77,8.43,1602048,81.1,85.0,77.7,84.3,160204.8,0.0,1.0
2021-02-19,8.42,9.0,8.1279,8.25,1078546,84.2,90.0,81.279,82.5,107854.6,0.0,1.0
2021-02-22,7.6,8.25,7.55,8.02,1752533,76.0,82.5,75.5,80.2,175253.3,0.0,1.0
2021-02-23,6.59,7.06,5.45,6.73,3802007,65.9,70.6,54.5,67.3,380200.7,0.0,1.0
2021-02-24,6.7,7.12,6.3534,6.8,1793989,67.0,71.2,63.534,68.0,179398.9,0.0,1.0
2021-02-25,6.07,6.6599,5.76,6.61,1858376,60.7,66.599,57.6,66.1,185837.6,0.0,1.0
2021-02-26,5.87,6.265,5.55,6.1253,1280936,58.7,62.65,55.5,61.253,128093.6,0.0,1.0
2021-03-01,6.18,6.38,5.95,6.1,1272292,61.8,63.8,59.5,61.0,127229.2,0.0,1.0
2021-03-02,5.92,6.25,5.8,6.2,938878,59.2,62.5,58.0,62.0,93887.8,0.0,1.0
2021-03-03,5.27,5.84,5.13,5.7,2043812,52.7,58.4,51.3,57.0,204381.2,0.0,1.0
2021-03-04,4.72,5.19,4.21,5.07,2591418,47.2,51.9,42.1,50.7,259141.8,0.0,1.0
2021-03-05,4.58,4.74,3.81,4.58,2757337,45.8,47.4,38.1,45.8,275733.7,0.0,1.0
2021-03-08,4.61,4.87,4.34,4.59,1346437,46.1,48.7,43.4,45.9,134643.7,0.0,1.0
2021-03-09,5.35,5.79,4.86,4.86,2178222,53.5,57.9,48.6,48.6,217822.2,0.0,1.0
2021-03-10,5.27,5.6449,5.08,5.589,1078529,52.7,56.449,50.8,55.89,107852.9,0.0,1.0
2021-03-11,5.54,5.68,5.29,5.53,1126697,55.4,56.8,52.9,55.3,112669.7,0.0,1.0
2021-03-12,5.59,5.78,5.25,5.38,561467,55.9,57.8,52.5,53.8,56146.7,0.0,1.0
2021-03-15,5.72,5.99,5.52,5.66,812335,57.2,59.9,55.2,56.6,81233.5,0.0,1.0
2021-03-16,5.29,5.84,5.065,5.84,820438,52.9,58.4,50.65,58.4,82043.8,0.0,1.0
2021-03-17,5.35,5.51,5.04,5.14,644088,53.5,55.1,50.4,51.4,64408.8,0.0,1.0
2021-03-18,5.2,5.97,5.19,5.29,1074879,52.0,59.7,51.9,52.9,107487.9,0.0,1.0
2021-03-19,5.48,5.68,5.14,5.25,596800,54.8,56.8,51.4,52.5,59680,0.0,1.0
2021-03-22,5.45,5.65,5.26,5.58,575361,54.5,56.5,52.6,55.8,57536.1,0.0,1.0
2021-03-23,5.05,5.5573,4.95,5.53,711050,50.5,55.573,49.5,55.3,71105,0.0,1.0
2021-03-24,4.64,5.19,4.57,5.18,1195893,46.4,51.9,45.7,51.8,119589.3,0.0,1.0
2021-03-25,4.62,4.89,4.27,4.53,1314483,46.2,48.9,42.7,45.3,131448.3,0.0,1.0
2021-03-26,4.45,4.77,4.3,4.71,868760,44.5,47.7,43.0,47.1,86876,0.0,1.0
2021-03-29,4.29,4.5439,4.2001,4.47,1093647,42.9,45.439,42.001,44.7,109364.7,0.0,1.0
2021-03-30,4.65,4.92,4.16,4.24,1474427,46.5,49.2,41.6,42.4,147442.7,0.0,1.0
2021-03-31,5.04,5.13,4.62,4.7,852502,50.4,51.3,46.2,47.0,85250.2,0.0,1.0
2021-04-01,4.88,5.39,4.87,5.15,931169,48.8,53.9,48.7,51.5,93116.9,0.0,1.0
2021-04-05,5.02,5.21,4.8,5.01,830055,50.2,52.1,48.0,50.1,83005.5,0.0,1.0
2021-04-06,4.79,4.97,4.75,4.97,494800,47.9,49.7,47.5,49.7,49480,0.0,1.0
2021-04-07,4.8,4.94,4.72,4.81,328302,48.0,49.4,47.2,48.1,32830.2,0.0,1.0
2021-04-08,4.86,4.87,4.63,4.8,316629,48.6,48.7,46.3,48.0,31662.9,0.0,1.0
2021-04-09,4.65,4.849,4.57,4.83,473541,46.5,48.49,45.7,48.3,47354.1,0.0,1.0
2021-04-12,4.39,4.77,4.33,4.6189,551922,43.9,47.7,43.3,46.189,55192.2,0.0,1.0
2021-04-13,4.55,4.95,4.42,4.8535,1850394,45.5,49.5,44.2,48.535,185039.4,0.0,1.0
2021-04-14,4.63,4.75,4.51,4.55,478660,46.3,47.5,45.1,45.5,47866,0.0,1.0
2021-04-15,4.26,4.7,4.21,4.65,789892,42.6,47.0,42.1,46.5,78989.2,0.0,1.0
2021-04-16,4.37,4.4,4.05,4.29,803542,43.7,44.0,40.5,42.9,80354.2,0.0,1.0
2021-04-19,4.1,4.33,3.93,4.33,900775,41.0,43.3,39.3,43.3,90077.5,0.0,1.0
2021-04-20,4.17,4.31,3.96,4.0,656517,41.7,43.1,39.6,40.0,65651.7,0.0,1.0
2021-04-21,4.5,4.52,4.1,4.2,575285,45.0,45.2,41.0,42.0,57528.5,0.0,1.0
2021-04-22,4.15,4.47,4.11,4.46,490276,41.5,44.7,41.1,44.6,49027.6,0.0,1.0
2021-04-23,4.25,4.41,4.1666,4.22,278604,42.5,44.1,41.666,42.2,27860.4,0.0,1.0
2021-04-26,4.48,4.58,4.22,4.23,486158,44.8,45.8,42.2,42.3,48615.8,0.0,1.0
2021-04-27,4.52,4.7399,4.41,4.65,653931,45.2,47.399,44.1,46.5,65393.1,0.0,1.0
2021-04-28,4.64,4.66,4.4,4.46,308633,46.4,46.6,44.0,44.6,30863.3,0.0,1.0
2021-04-29,4.53,4.7585,4.34,4.73,343342,45.3,47.585,43.4,47.3,34334.2,0.0,1.0
2021-04-30,4.36,4.52,4.32,4.45,229086,43.6,45.2,43.2,44.5,22908.6,0.0,1.0
2021-05-03,4.23,4.4,4.08,4.37,343585,42.3,44.0,40.8,43.7,34358.5,0.0,1.0
2021-05-04,4.13,4.185,3.92,4.17,580799,41.3,41.85,39.2,41.7,58079.9,0.0,1.0
2021-05-05,3.89,4.165,3.81,4.16,448038,38.9,41.65,38.1,41.6,44803.8,0.0,1.0
2021-05-06,3.76,3.89,3.68,3.85,883144,37.6,38.9,36.8,38.5,88314.4,0.0,1.0
2021-05-07,3.78,3.98,3.69,3.79,345071,37.8,39.8,36.9,37.9,34507.1,0.0,1.0
2021-05-10,3.41,3.73,3.37,3.73,1041280,34.1,37.3,33.7,37.3,104128,0.0,1.0
2021-05-11,3.57,3.69,3.12,3.15,762085,35.7,36.9,31.2,31.5,76208.5,0.0,1.0
2021-05-12,3.44,3.6,3.36,3.54,517325,34.4,36.0,33.6,35.4,51732.5,0.0,1.0
2021-05-13,3.3,3.5599,3.14,3.47,414705,33.0,35.599,31.4,34.7,41470.5,0.0,1.0
2021-05-14,3.48,3.54,3.312,3.32,327236,34.8,35.4,33.12,33.2,32723.6,0.0,1.0
2021-05-17,3.52,3.6,3.3896,3.5,284887,35.2,36.0,33.896,35.0,28488.7,0.0,1.0
2021-05-18,3.62,3.71,3.4748,3.58,370720,36.2,37.1,34.748,35.8,37072,0.0,1.0
2021-05-19,3.57,3.69,3.47,3.5,350220,35.7,36.9,34.7,35.0,35022,0.0,1.0
2021-05-20,3.66,3.72,3.57,3.58,380276,36.6,37.2,35.7,35.8,38027.6,0.0,1.0
2021-05-21,3.53,3.798,3.52,3.74,257327,35.3,37.98,35.2,37.4,25732.7,0.0,1.0
2021-05-24,3.47,3.62,3.39,3.57,220615,34.7,36.2,33.9,35.7,22061.5,0.0,1.0
2021-05-25,3.31,3.57,3.27,3.46,323005,33.1,35.7,32.7,34.6,32300.5,0.0,1.0
2021-05-26,3.68,3.75,3.32,3.33,722869,36.8,37.5,33.2,33.3,72286.9,0.0,1.0
2021-05-27,3.42,3.6833,3.37,3.68,493848,34.2,36.833,33.7,36.8,49384.8,0.0,1.0
2021-05-28,3.48,3.83,3.48,3.5,585762,34.8,38.3,34.8,35.0,58576.2,0.0,1.0
2021-06-01,3.62,3.75,3.5,3.63,514424,36.2,37.5,35.0,36.3,51442.4,0.0,1.0
2021-06-02,3.74,3.77,3.58,3.6266,380329,37.4,37.7,35.8,36.266,38032.9,0.0,1.0
2021-06-03,3.4,3.69,3.37,3.67,631218,34.0,36.9,33.7,36.7,63121.8,0.0,1.0
2021-06-04,3.52,3.57,3.42,3.45,353336,35.2,35.7,34.2,34.5,35333.6,0.0,1.0
2021-06-07,3.79,3.88,3.52,3.52,579588,37.9,38.8,35.2,35.2,57958.8,0.0,1.0
2021-06-08,3.95,4.1,3.79,3.86,618955,39.5,41.0,37.9,38.6,61895.5,0.0,1.0
2021-06-09,3.82,4.1,3.78,3.92,531781,38.2,41.0,37.8,39.2,53178.1,0.0,1.0
2021-06-10,3.68,3.8599,3.61,3.81,479252,36.8,38.599,36.1,38.1,47925.2,0.0,1.0
2021-06-11,3.63,3.75,3.56,3.69,362185,36.3,37.5,35.6,36.9,36218.5,0.0,1.0
2021-06-14,3.7,3.8,3.66,3.67,269525,37.0,38.0,36.6,36.7,26952.5,0.0,1.0
2021-06-15,3.63,3.73,3.53,3.73,250554,36.3,37.3,35.3,37.3,25055.4,0.0,1.0
2021-06-16,3.57,3.67,3.43,3.63,388357,35.7,36.7,34.3,36.3,38835.7,0.0,1.0
2021-06-17,3.75,3.79,3.54,3.59,241648,37.5,37.9,35.4,35.9,24164.8,0.0,1.0
2021-06-18,3.65,3.8489,3.635,3.82,442087,36.5,38.489,36.35,38.2,44208.7,0.0,1.0
2021-06-21,3.47,3.68,3.45,3.68,506802,34.7,36.8,34.5,36.8,50680.2,0.0,1.0
2021-06-22,3.43,3.51,3.35,3.45,272910,34.3,35.1,33.5,34.5,27291,0.0,1.0
2021-06-23,3.51,3.58,3.44,3.47,195711,35.1,35.8,34.4,34.7,19571.1,0.0,1.0
2021-06-24,3.7,3.74,3.56,3.59,256185,37.0,37.4,35.6,35.9,25618.5,0.0,1.0
2021-06-25,3.6,3.7702,3.59,3.74,251687,36.0,37.702,35.9,37.4,25168.7,0.0,1.0
2021-06-28,3.6,3.74,3.55,3.63,428764,36.0,37.4,35.5,36.3,42876.4,0.0,1.0
2021-06-29,3.46,3.65,3.46,3.6,296128,34.6,36.5,34.6,36.0,29612.8,0.0,1.0
2021-06-30,3.42,3.5526,3.39,3.46,266305,34.2,35.526,33.9,34.6,26630.5,0.0,1.0
2021-07-01,3.35,3.45,3.3223,3.43,339695,33.5,34.5,33.223,34.3,33969.5,0.0,1.0
2021-07-02,3.27,3.4297,3.21,3.35,393802,32.7,34.297,32.1,33.5,39380.2,0.0,1.0
2021-07-06,3.34,3.432,3.3,3.36,678853,33.4,34.32,33.0,33.6,67885.3,0.0,1.0
2021-07-07,3.09,3.34,3.05,3.34,512945,30.9,33.4,30.5,33.4,51294.5,0.0,1.0
2021-07-08,3.1,3.24,2.89,2.99,575516,31.0,32.4,28.9,29.9,57551.6,0.0,1.0
2021-07-09,3.22,3.27,3.09,3.14,243076,32.2,32.7,30.9,31.4,24307.6,0.0,1.0
2021-07-12,3.04,3.22,3.03,3.22,262972,30.4,32.2,30.3,32.2,26297.2,0.0,1.0
2021-07-13,3.04,3.15,2.98,3.05,298829,30.4,31.5,29.8,30.5,29882.9,0.0,1.0
2021-07-14,2.95,3.17,2.91,3.07,288862,29.5,31.7,29.1,30.7,28886.2,0.0,1.0
2021-07-15,3.08,3.11,2.9,2.9,377718,30.8,31.1,29.0,29.0,37771.8,0.0,1.0
2021-07-16,3.01,3.08,2.93,3.08,141257,30.1,30.8,29.3,30.8,14125.7,0.0,1.0
2021-07-19,2.88,2.9801,2.83,2.95,387685,28.8,29.801,28.3,29.5,38768.5,0.0,1.0
2021-07-20,2.99,3.01,2.85,2.91,286388,29.9,30.1,28.5,29.1,28638.8,0.0,1.0
2021-07-21,3.11,3.19,2.99,2.99,255884,31.1,31.9,29.9,29.9,25588.4,0.0,1.0
2021-07-22,2.99,3.13,2.99,3.13,167490,29.9,31.3,29.9,31.3,16749,0.0,1.0
2021-07-23,2.9,3.04,2.86,2.99,261565,29.0,30.4,28.6,29.9,26156.5,0.0,1.0
2021-07-26,2.89,2.94,2.81,2.87,386735,28.9,29.4,28.1,28.7,38673.5,0.0,1.0
2021-07-27,2.82,2.93,2.8,2.92,295155,28.2,29.3,28.0,29.2,29515.5,0.0,1.0
2021-07-28,2.94,2.99,2.82,2.84,180278,29.4,29.9,28.2,28.4,18027.8,0.0,1.0
2021-07-29,2.83,3.0,2.82,2.95,282972,28.3,30.0,28.2,29.5,28297.2,0.0,1.0
2021-07-30,2.86,2.92,2.8,2.8,172008,28.6,29.2,28.0,28.0,17200.8,0.0,1.0
2021-08-02,2.9,2.98,2.86,2.8814,161035,29.0,29.8,28.6,28.814,16103.5,0.0,1.0
2021-08-03,2.91,2.98,2.85,2.93,198192,29.1,29.8,28.5,29.3,19819.2,0.0,1.0
2021-08-04,2.89,3.0,2.8,2.93,478058,28.9,30.0,28.0,29.3,47805.8,0.0,1.0
2021-08-05,2.76,2.92,2.68,2.86,442624,27.6,29.2,26.8,28.6,44262.4,0.0,1.0
2021-08-06,2.7,2.79,2.68,2.79,200157,27.0,27.9,26.8,27.9,20015.7,0.0,1.0
2021-08-09,2.95,3.1,2.69,2.72,816046,29.5,31.0,26.9,27.2,81604.6,0.0,1.0
2021-08-10,2.98,3.02,2.88,2.97,326100,29.8,30.2,28.8,29.7,32610,0.0,1.0
2021-08-11,2.98,3.05,2.88,2.88,585219,29.8,30.5,28.8,28.8,58521.9,0.0,1.0
2021-08-12,2.96,3.01,2.91,3.01,186267,29.6,30.1,29.1,30.1,18626.7,0.0,1.0
2021-08-13,2.98,3.03,2.93,2.98,196480,29.8,30.3,29.3,29.8,19648,0.0,1.0
2021-08-16,2.78,2.93,2.77,2.9114,449996,27.8,29.3,27.7,29.114,44999.6,0.0,1.0
2021-08-17,2.66,2.7845,2.62,2.75,250520,26.6,27.845,26.2,27.5,25052,0.0,1.0
2021-08-18,2.67,2.84,2.65,2.69,180162,26.7,28.4,26.5,26.9,18016.2,0.0,1.0
2021-08-19,2.45,2.65,2.44,2.6,374949,24.5,26.5,24.4,26.0,37494.9,0.0,1.0
2021-08-20,2.53,2.6,2.5,2.5,267136,25.3,26.0,25.0,25.0,26713.6,0.0,1.0
2021-08-23,2.67,2.7,2.57,2.61,317239,26.7,27.0,25.7,26.1,31723.9,0.0,1.0
2021-08-24,2.7,2.7676,2.61,2.67,256808,27.0,27.676,26.1,26.7,25680.8,0.0,1.0
2021-08-25,2.8,2.85,2.73,2.73,253798,28.0,28.5,27.3,27.3,25379.8,0.0,1.0
2021-08-26,2.69,2.83,2.6601,2.78,129994,26.9,28.3,26.601,27.8,12999.4,0.0,1.0
2021-08-27,2.76,2.788,2.64,2.7,331836,27.6,27.88,26.4,27.0,33183.6,0.0,1.0
2021-08-30,2.62,2.79,2.61,2.75,248591,26.2,27.9,26.1,27.5,24859.1,0.0,1.0
2021-08-31,3.0,3.33,2.64,2.65,1662612,30.0,33.3,26.4,26.5,166261.2,0.0,1.0
2021-09-01,3.02,3.23,2.95,3.14,682742,30.2,32.3,29.5,31.4,68274.2,0.0,1.0
2021-09-02,3.45,3.45,3.11,3.14,1083626,34.5,34.5,31.1,31.4,108362.6,0.0,1.0
2021-09-03,3.24,3.58,3.18,3.45,883777,32.4,35.8,31.8,34.5,88377.7,0.0,1.0
2021-09-07,3.2,3.42,3.17,3.28,549321,32.0,34.2,31.7,32.8,54932.1,0.0,1.0
2021-09-08,2.99,3.21,2.95,3.19,583114,29.9,32.1,29.5,31.9,58311.4,0.0,1.0
2021-09-09,3.12,3.17,3.07,3.07,389179,31.2,31.7,30.7,30.7,38917.9,0.0,1.0
2021-09-10,3.11,3.1888,3.08,3.15,199830,31.1,31.888,30.8,31.5,19983,0.0,1.0
2021-09-13,2.93,3.13,2.85,3.13,453791,29.3,31.3,28.5,31.3,45379.1,0.0,1.0
2021-09-14,2.77,2.95,2.75,2.9488,304777,27.7,29.5,27.5,29.488,30477.7,0.0,1.0
2021-09-15,2.74,2.85,2.73,2.77,192256,27.4,28.5,27.3,27.7,19225.6,0.0,1.0
2021-09-16,2.87,2.9,2.81,2.85,222496,28.7,29.0,28.1,28.5,22249.6,0.0,1.0
2021-09-17,3.04,3.07,2.86,2.9,305052,30.4,30.7,28.6,29.0,30505.2,0.0,1.0
2021-09-20,2.85,2.95,2.73,2.92,494935,28.5,29.5,27.3,29.2,49493.5,0.0,1.0
2021-09-21,2.85,2.898,2.7901,2.8,182201,28.5,28.98,27.901,28.0,18220.1,0.0,1.0
2021-09-22,2.92,2.95,2.85,2.89,197577,29.2,29.5,28.5,28.9,19757.7,0.0,1.0
2021-09-23,2.92,2.99,2.82,2.96,173348,29.2,29.9,28.2,29.6,17334.8,0.0,1.0
2021-09-24,2.82,2.9,2.78,2.86,248469,28.2,29.0,27.8,28.6,24846.9,0.0,1.0
2021-09-27,2.85,2.8815,2.76,2.77,201838,28.5,28.815,27.6,27.7,20183.8,0.0,1.0
2021-09-28,2.75,2.82,2.7,2.77,281788,27.5,28.2,27.0,27.7,28178.8,0.0,1.0
2021-09-29,2.63,2.8,2.51,2.8,698607,26.3,28.0,25.1,28.0,69860.7,0.0,1.0
2021-09-30,2.64,2.73,2.605,2.65,219228,26.4,27.3,26.05,26.5,21922.8,0.0,1.0
2021-10-01,2.61,2.66,2.52,2.66,149484,26.1,26.6,25.2,26.6,14948.4,0.0,1.0
2021-10-04,2.49,2.61,2.45,2.59,312574,24.9,26.1,24.5,25.9,31257.4,0.0,1.0
2021-10-05,2.58,2.62,2.5,2.5,205225,25.8,26.2,25.0,25.0,20522.5,0.0,1.0
2021-10-06,2.49,2.57,2.48,2.5,239276,24.9,25.7,24.8,25.0,23927.6,0.0,1.0
2021-10-07,2.54,2.61,2.51,2.58,223665,25.4,26.1,25.1,25.8,22366.5,0.0,1.0
2021-10-08,2.55,2.63,2.45,2.61,248468,25.5,26.3,24.5,26.1,24846.8,0.0,1.0
2021-10-11,2.56,2.615,2.52,2.56,155272,25.6,26.15,25.2,25.6,15527.2,0.0,1.0
2021-10-12,2.58,2.7,2.55,2.63,190852,25.8,27.0,25.5,26.3,19085.2,0.0,1.0
2021-10-13,2.59,2.6499,2.58,2.62,133706,25.9,26.499,25.8,26.2,13370.6,0.0,1.0
2021-10-14,2.62,2.66,2.59,2.63,127821,26.2,26.6,25.9,26.3,12782.1,0.0,1.0
2021-10-15,2.68,2.76,2.61,2.65,189389,26.8,27.6,26.1,26.5,18938.9,0.0,1.0
2021-10-18,2.57,2.71,2.52,2.65,267558,25.7,27.1,25.2,26.5,26755.8,0.0,1.0
2021-10-19,2.83,2.93,2.61,2.67,695166,28.3,29.3,26.1,26.7,69516.6,0.0,1.0
2021-10-20,2.76,2.8999,2.69,2.88,358685,27.6,28.999,26.9,28.8,35868.5,0.0,1.0
2021-10-21,2.71,2.8799,2.7,2.76,329520,27.1,28.799,27.0,27.6,32952,0.0,1.0
2021-10-22,2.69,2.78,2.61,2.74,285966,26.9,27.8,26.1,27.4,28596.6,0.0,1.0
2021-10-25,2.66,2.73,2.61,2.69,195106,26.6,27.3,26.1,26.9,19510.6,0.0,1.0
2021-10-26,2.62,2.71,2.53,2.67,277628,26.2,27.1,25.3,26.7,27762.8,0.0,1.0
2021-10-27,2.55,2.6799,2.54,2.65,208236,25.5,26.799,25.4,26.5,20823.6,0.0,1.0
2021-10-28,2.62,2.68,2.57,2.57,160952,26.2,26.8,25.7,25.7,16095.2,0.0,1.0
2021-10-29,2.61,2.6299,2.53,2.58,166169,26.1,26.299,25.3,25.8,16616.9,0.0,1.0
2021-11-01,2.81,2.87,2.58,2.6,511542,28.1,28.7,25.8,26.0,51154.2,0.0,1.0
2021-11-02,2.77,2.81,2.7185,2.79,202530,27.7,28.1,27.185,27.9,20253,0.0,1.0
2021-11-03,2.83,2.88,2.77,2.88,386179,28.3,28.8,27.7,28.8,38617.9,0.0,1.0
2021-11-04,2.74,2.82,2.74,2.8,178791,27.4,28.2,27.4,28.0,17879.1,0.0,1.0
2021-11-05,2.73,2.8299,2.71,2.76,209282,27.3,28.299,27.1,27.6,20928.2,0.0,1.0
2021-11-08,2.71,2.74,2.65,2.72,226996,27.1,27.4,26.5,27.2,22699.6,0.0,1.0
2021-11-09,2.6,2.73,2.6,2.68,203110,26.0,27.3,26.0,26.8,20311,0.0,1.0
2021-11-10,2.55,2.68,2.54,2.68,267261,25.5,26.8,25.4,26.8,26726.1,0.0,1.0
2021-11-11,2.55,2.62,2.54,2.57,202826,25.5,26.2,25.4,25.7,20282.6,0.0,1.0
2021-11-12,2.57,2.57,2.45,2.54,265927,25.7,25.7,24.5,25.4,26592.7,0.0,1.0
2021-11-15,2.45,2.61,2.38,2.61,469963,24.5,26.1,23.8,26.1,46996.3,0.0,1.0
2021-11-16,2.32,2.46,2.31,2.45,412346,23.2,24.6,23.1,24.5,41234.6,0.0,1.0
2021-11-17,2.3,2.51,2.22,2.35,551007,23.0,25.1,22.2,23.5,55100.7,0.0,1.0
2021-11-18,2.1,2.4,2.04,2.33,755610,21.0,24.0,20.4,23.3,75561,0.0,1.0
2021-11-19,2.13,2.21,2.07,2.16,381843,21.3,22.1,20.7,21.6,38184.3,0.0,1.0
2021-11-22,2.01,2.09,1.97,2.08,444446,20.1,20.9,19.7,20.8,44444.6,0.0,1.0
2021-11-23,1.99,2.08,1.94,2.0,535240,19.9,20.8,19.4,20.0,53524,0.0,1.0
2021-11-24,2.02,2.12,1.903,1.98,349935,20.2,21.2,19.03,19.8,34993.5,0.0,1.0
2021-11-26,2.03,2.06,1.91,1.91,152220,20.3,20.6,19.1,19.1,15222,0.0,1.0
2021-11-29,2.05,2.14,2.02,2.02,473567,20.5,21.4,20.2,20.2,47356.7,0.0,1.0
2021-11-30,1.99,2.12,1.95,2.07,280736,19.9,21.2,19.5,20.7,28073.6,0.0,1.0
2021-12-01,1.92,2.08,1.92,2.08,273154,19.2,20.8,19.2,20.8,27315.4,0.0,1.0
2021-12-02,1.92,1.96,1.87,1.91,221125,19.2,19.6,18.7,19.1,22112.5,0.0,1.0
2021-12-03,1.82,1.975,1.755,1.94,398951,18.2,19.75,17.55,19.4,39895.1,0.0,1.0
2021-12-06,1.85,1.87,1.73,1.78,236491,18.5,18.7,17.3,17.8,23649.1,0.0,1.0
2021-12-07,1.99,2.06,1.87,1.88,271952,19.9,20.6,18.7,18.8,27195.2,0.0,1.0
2021-12-08,2.04,2.1,1.9899,2.05,219491,20.4,21.0,19.899,20.5,21949.1,0.0,1.0
2021-12-09,2.08,2.13,2.0,2.01,345827,20.8,21.3,20.0,20.1,34582.7,0.0,1.0
2021-12-10,1.98,2.13,1.98,2.05,182357,19.8,21.3,19.8,20.5,18235.7,0.0,1.0
2021-12-13,1.85,1.98,1.81,1.98,362608,18.5,19.8,18.1,19.8,36260.8,0.0,1.0
2021-12-14,1.78,1.88,1.77,1.81,218226,17.8,18.8,17.7,18.1,21822.6,0.0,1.0
2021-12-15,1.82,1.88,1.71,1.77,323769,18.2,18.8,17.1,17.7,32376.9,0.0,1.0
2021-12-16,1.82,1.93,1.82,1.83,211241,18.2,19.3,18.2,18.3,21124.1,0.0,1.0
2021-12-17,1.93,1.98,1.7518,1.8,150672,19.3,19.8,17.518,18.0,15067.2,0.0,1.0
2021-12-20,1.76,1.86,1.76,1.83,202418,17.6,18.6,17.6,18.3,20241.8,0.0,1.0
2021-12-21,1.78,1.84,1.7742,1.8,422859,17.8,18.4,17.742,18.0,42285.9,0.0,1.0
2021-12-22,1.75,1.8,1.73,1.76,272048,17.5,18.0,17.3,17.6,27204.8,0.0,1.0
2021-12-23,1.71,1.78,1.66,1.73,588269,17.1,17.8,16.6,17.3,58826.9,0.0,1.0
2021-12-27,1.68,1.76,1.61,1.72,504129,16.8,17.6,16.1,17.2,50412.9,0.0,1.0
2021-12-28,1.63,1.735,1.6,1.7,763470,16.3,17.35,16.0,17.0,76347,0.0,1.0
2021-12-29,1.65,1.76,1.6,1.6,504011,16.5,17.6,16.0,16.0,50401.1,0.0,1.0
2021-12-30,1.66,1.76,1.66,1.68,382524,16.6,17.6,16.6,16.8,38252.4,0.0,1.0
2021-12-31,1.64,1.75,1.61,1.6582,526796,16.4,17.5,16.1,16.582,52679.6,0.0,1.0
2022-01-03,1.83,1.84,1.68,1.68,329459,18.3,18.4,16.8,16.8,32945.9,0.0,1.0
2022-01-04,1.8,1.9,1.76,1.84,240073,18.0,19.0,17.6,18.4,24007.3,0.0,1.0
2022-01-05,1.68,1.81,1.65,1.81,212023,16.8,18.1,16.5,18.1,21202.3,0.0,1.0
2022-01-06,1.62,1.71,1.58,1.7,303998,16.2,17.1,15.8,17.0,30399.8,0.0,1.0
2022-01-07,1.61,1.67,1.58,1.63,120155,16.1,16.7,15.8,16.3,12015.5,0.0,1.0
2022-01-10,1.57,1.6,1.5,1.56,408711,15.7,16.0,15.0,15.6,40871.1,0.0,1.0
2022-01-11,1.67,1.7,1.6,1.6,376186,16.7,17.0,16.0,16.0,37618.6,0.0,1.0
2022-01-12,1.64,1.69,1.611,1.65,182145,16.4,16.9,16.11,16.5,18214.5,0.0,1.0
2022-01-13,1.52,1.64,1.51,1.64,362568,15.2,16.4,15.1,16.4,36256.8,0.0,1.0
2022-01-14,1.57,1.59,1.45,1.5,265973,15.7,15.9,14.5,15.0,26597.3,0.0,1.0
2022-01-18,1.49,1.58,1.4716,1.5,398157,14.9,15.8,14.716,15.0,39815.7,0.0,1.0
2022-01-19,1.39,1.465,1.36,1.44,471983,13.9,14.65,13.6,14.4,47198.3,0.0,1.0
2022-01-20,1.39,1.5001,1.37,1.38,262010,13.9,15.001,13.7,13.8,26201,0.0,1.0
2022-01-21,1.35,1.41,1.35,1.38,167396,13.5,14.1,13.5,13.8,16739.6,0.0,1.0
2022-01-24,1.31,1.38,1.15,1.25,708679,13.1,13.8,11.5,12.5,70867.9,0.0,1.0
2022-01-25,1.29,1.38,1.23,1.28,364102,12.9,13.8,12.3,12.8,36410.2,0.0,1.0
2022-01-26,1.29,1.37,1.26,1.34,236030,12.9,13.7,12.6,13.4,23603,0.0,1.0
2022-01-27,1.29,1.32,1.21,1.28,253210,12.9,13.2,12.1,12.8,25321,0.0,1.0
2022-01-28,1.29,1.3,1.19,1.25,191145,12.9,13.0,11.9,12.5,19114.5,0.0,1.0
2022-01-31,1.39,1.4,1.31,1.31,296842,13.9,14.0,13.1,13.1,29684.2,0.0,1.0
2022-02-01,1.39,1.405,1.37,1.4,314803,13.9,14.05,13.7,14.0,31480.3,0.0,1.0
2022-02-02,1.35,1.42,1.31,1.4,445572,13.5,14.2,13.1,14.0,44557.2,0.0,1.0
2022-02-03,1.3,1.32,1.28,1.3,121958,13.0,13.2,12.8,13.0,12195.8,0.0,1.0
2022-02-04,1.32,1.34,1.26,1.32,72036,13.2,13.4,12.6,13.2,7203.6,0.0,1.0
2022-02-07,1.36,1.4,1.32,1.34,345191,13.6,14.0,13.2,13.4,34519.1,0.0,1.0
2022-02-08,1.35,1.4,1.31,1.37,327987,13.5,14.0,13.1,13.7,32798.7,0.0,1.0
2022-02-09,1.47,1.49,1.36,1.37,897923,14.7,14.9,13.6,13.7,89792.3,0.0,1.0
2022-02-10,1.32,1.42,1.3,1.4,614690,13.2,14.2,13.0,14.0,61469,0.0,1.0
2022-02-11,1.31,1.38,1.27,1.32,300103,13.1,13.8,12.7,13.2,30010.3,0.0,1.0
2022-02-14,1.23,1.28,1.15,1.27,230075,12.3,12.8,11.5,12.7,23007.5,0.0,1.0
2022-02-15,1.27,1.29,1.24,1.25,82368,12.7,12.9,12.4,12.5,8236.8,0.0,1.0
2022-02-16,1.29,1.29,1.21,1.29,88253,12.9,12.9,12.1,12.9,8825.3,0.0,1.0
2022-02-17,1.23,1.28,1.2,1.28,122760,12.3,12.8,12.0,12.8,12276,0.0,1.0
2022-02-18,1.2,1.27,1.1701,1.25,191572,12.0,12.7,11.701,12.5,19157.2,0.0,1.0
2022-02-22,1.14,1.1893,1.1,1.17,270876,11.4,11.893,11.0,11.7,27087.6,0.0,1.0
2022-02-23,1.09,1.17,1.02,1.15,467989,10.9,11.7,10.2,11.5,46798.9,0.0,1.0
2022-02-24,1.12,1.14,1.01,1.01,489793,11.2,11.4,10.1,10.1,48979.3,0.0,1.0
2022-02-25,1.12,1.15,1.08,1.13,397234,11.2,11.5,10.8,11.3,39723.4,0.0,1.0
2022-02-28,1.3,1.37,1.105,1.12,1314501,13.0,13.7,11.05,11.2,131450.1,0.0,1.0
2022-03-01,1.3,1.3299,1.24,1.27,344089,13.0,13.299,12.4,12.7,34408.9,0.0,1.0
2022-03-02,1.31,1.34,1.29,1.34,162790,13.1,13.4,12.9,13.4,16279,0.0,1.0
2022-03-03,1.18,1.31,1.17,1.3,124058,11.8,13.1,11.7,13.0,12405.8,0.0,1.0
2022-03-04,1.18,1.2,1.125,1.2,89296,11.8,12.0,11.25,12.0,8929.6,0.0,1.0
2022-03-07,1.21,1.24,1.15,1.18,199893,12.1,12.4,11.5,11.8,19989.3,0.0,1.0
2022-03-08,1.21,1.28,1.16,1.21,293874,12.1,12.8,11.6,12.1,29387.4,0.0,1.0
2022-03-09,1.29,1.33,1.24,1.24,191037,12.9,13.3,12.4,12.4,19103.7,0.0,1.0
2022-03-10,1.39,1.62,1.2354,1.27,2918488,13.9,16.2,12.354,12.7,291848.8,0.0,1.0
2022-03-11,1.23,1.41,1.22,1.37,648539,12.3,14.1,12.2,13.7,64853.9,0.0,1.0
2022-03-14,1.18,1.28,1.13,1.21,1052842,11.8,12.8,11.3,12.1,105284.2,0.0,1.0
2022-03-15,1.17,1.18,1.11,1.16,269755,11.7,11.8,11.1,11.6,26975.5,0.0,1.0
2022-03-16,1.2,1.2299,1.15,1.17,227034,12.0,12.299,11.5,11.7,22703.4,0.0,1.0
2022-03-17,1.25,1.3,1.21,1.22,215077,12.5,13.0,12.1,12.2,21507.7,0.0,1.0
2022-03-18,1.24,1.32,1.22,1.24,473312,12.4,13.2,12.2,12.4,47331.2,0.0,1.0
2022-03-21,1.28,1.32,1.23,1.23,288844,12.8,13.2,12.3,12.3,28884.4,0.0,1.0
2022-03-22,1.35,1.35,1.28,1.32,172587,13.5,13.5,12.8,13.2,17258.7,0.0,1.0
2022-03-23,1.34,1.4,1.31,1.35,180365,13.4,14.0,13.1,13.5,18036.5,0.0,1.0
2022-03-24,1.38,1.4,1.32,1.36,211231,13.8,14.0,13.2,13.6,21123.1,0.0,1.0
2022-03-25,1.41,1.45,1.37,1.41,228095,14.1,14.5,13.7,14.1,22809.5,0.0,1.0
2022-03-28,1.32,1.44,1.3,1.42,319242,13.2,14.4,13.0,14.2,31924.2,0.0,1.0
2022-03-29,1.37,1.37,1.29,1.36,500833,13.7,13.7,12.9,13.6,50083.3,0.0,1.0
2022-03-30,1.36,1.39,1.32,1.38,156397,13.6,13.9,13.2,13.8,15639.7,0.0,1.0
2022-03-31,1.3,1.345,1.3,1.34,87879,13.0,13.45,13.0,13.4,8787.9,0.0,1.0
2022-04-01,1.3,1.34,1.3,1.31,70966,13.0,13.4,13.0,13.1,7096.6,0.0,1.0
2022-04-04,1.33,1.3699,1.29,1.3,96044,13.3,13.699,12.9,13.0,9604.4,0.0,1.0
2022-04-05,1.3,1.3365,1.3,1.31,80523,13.0,13.365,13.0,13.1,8052.3,0.0,1.0
2022-04-06,1.29,1.31,1.26,1.3,65403,12.9,13.1,12.6,13.0,6540.3,0.0,1.0
2022-04-07,1.23,1.29,1.22,1.28,122930,12.3,12.9,12.2,12.8,12293,0.0,1.0
2022-04-08,1.14,1.24,1.1,1.24,429695,11.4,12.4,11.0,12.4,42969.5,0.0,1.0
2022-04-11,1.18,1.1888,1.15,1.16,172758,11.8,11.888,11.5,11.6,17275.8,0.0,1.0
2022-04-12,1.14,1.2046,1.14,1.18,118925,11.4,12.046,11.4,11.8,11892.5,0.0,1.0
2022-04-13,1.18,1.2,1.13,1.18,345286,11.8,12.0,11.3,11.8,34528.6,0.0,1.0
2022-04-14,1.19,1.29,1.15,1.17,331475,11.9,12.9,11.5,11.7,33147.5,0.0,1.0
2022-04-18,1.18,1.21,1.17,1.21,124355,11.8,12.1,11.7,12.1,12435.5,0.0,1.0
2022-04-19,1.18,1.215,1.17,1.17,86499,11.8,12.15,11.7,11.7,8649.9,0.0,1.0
2022-04-20,1.19,1.23,1.15,1.21,139524,11.9,12.3,11.5,12.1,13952.4,0.0,1.0
2022-04-21,1.12,1.22,1.12,1.19,182814,11.2,12.2,11.2,11.9,18281.4,0.0,1.0
2022-04-22,1.15,1.15,1.08,1.13,157936,11.5,11.5,10.8,11.3,15793.6,0.0,1.0
2022-04-25,1.1,1.12,1.07,1.1,159329,11.0,11.2,10.7,11.0,15932.9,0.0,1.0
2022-04-26,1.06,1.1,1.05,1.1,212234,10.6,11.0,10.5,11.0,21223.4,0.0,1.0
2022-04-27,1.06,1.08,1.05,1.05,265907,10.6,10.8,10.5,10.5,26590.7,0.0,1.0
2022-04-28,1.07,1.0999,1.05,1.07,303553,10.7,10.999,10.5,10.7,30355.3,0.0,1.0
2022-04-29,1.06,1.0992,1.05,1.08,202310,10.6,10.992,10.5,10.8,20231,0.0,1.0
2022-05-02,1.08,1.08,1.05,1.06,113996,10.8,10.8,10.5,10.6,11399.6,0.0,1.0
2022-05-03,1.07,1.08,1.05,1.08,57268,10.7,10.8,10.5,10.8,5726.8,0.0,1.0
2022-05-04,1.1,1.105,1.05,1.05,74251,11.0,11.05,10.5,10.5,7425.1,0.0,1.0
2022-05-05,1.05,1.09,1.05,1.08,41491,10.5,10.9,10.5,10.8,4149.1,0.0,1.0
2022-05-06,1.03,1.11,1.01,1.06,509130,10.3,11.1,10.1,10.6,50913,0.0,1.0
2022-05-09,0.8916,0.991,0.89,0.991,293493,8.916,9.91,8.9,9.91,29349.3,0.0,1.0
2022-05-10,0.9,0.9249,0.8667,0.91,141166,9.0,9.249,8.667,9.1,14116.6,0.0,1.0
2022-05-11,0.8648,0.948899,0.81,0.92,246377,8.648,9.48899,8.1,9.2,24637.7,0.0,1.0
2022-05-12,0.8731,0.9,0.8303,0.84,165637,8.731,9.0,8.303,8.4,16563.7,0.0,1.0
2022-05-13,0.8949,0.91,0.8501,0.9,218977,8.949,9.1,8.501,9.0,21897.7,0.0,1.0
2022-05-16,0.88,0.94,0.8406,0.91,247593,8.8,9.4,8.406,9.1,24759.3,0.0,1.0
2022-05-17,0.9121,0.9198,0.85,0.9152,110982,9.121,9.198,8.5,9.152,11098.2,0.0,1.0
2022-05-18,0.9068,0.92,0.85,0.9,149947,9.068,9.2,8.5,9.0,14994.7,0.0,1.0
2022-05-19,0.92,0.9299,0.8589,0.8589,148109,9.2,9.299,8.589,8.589,14810.9,0.0,1.0
2022-05-20,0.916899,0.94,0.88,0.91,68081,9.16899,9.4,8.8,9.1,6808.1,0.0,1.0
2022-05-23,0.99,1.03,0.9099,0.9347,208960,9.9,10.3,9.099,9.347,20896,0.0,1.0
2022-05-24,0.931,0.989799,0.8851,0.9703,86988,9.31,9.89799,8.851,9.703,8698.8,0.0,1.0
2022-05-25,0.9799,0.99,0.9024,0.9087,102099,9.799,9.9,9.024,9.087,10209.9,0.0,1.0
2022-05-26,0.9,0.95,0.8738,0.8751,268935,9.0,9.5,8.738,8.751,26893.5,0.0,1.0
2022-05-27,0.899899,0.934799,0.89,0.91,203216,8.99899,9.34799,8.9,9.1,20321.6,0.0,1.0
2022-05-31,0.9475,0.9499,0.890001,0.92,141532,9.475,9.499,8.90001,9.2,14153.2,0.0,1.0
2022-06-01,0.9101,0.95,0.9,0.95,93816,9.101,9.5,9.0,9.5,9381.6,0.0,1.0
2022-06-02,0.8705,0.9,0.861,0.9,153128,8.705,9.0,8.61,9.0,15312.8,0.0,1.0
2022-06-03,0.9169,0.94,0.8703,0.8709,87866,9.169,9.4,8.703,8.709,8786.6,0.0,1.0
2022-06-06,0.92,0.99,0.89,0.9098,94748,9.2,9.9,8.9,9.098,9474.8,0.0,1.0
2022-06-07,0.89,0.9664,0.89,0.9,110996,8.9,9.664,8.9,9.0,11099.6,0.0,1.0
2022-06-08,0.9149,0.94,0.89,0.9001,71808,9.149,9.4,8.9,9.001,7180.8,0.0,1.0
2022-06-09,0.9125,0.94,0.8901,0.91,109256,9.125,9.4,8.901,9.1,10925.6,0.0,1.0
2022-06-10,0.875,0.9,0.86,0.9,128408,8.75,9.0,8.6,9.0,12840.8,0.0,1.0
2022-06-13,0.7894,0.835,0.7503,0.835,252193,7.894,8.35,7.503,8.35,25219.3,0.0,1.0
2022-06-14,0.7677,0.799899,0.75161,0.7901,64108,7.677,7.99899,7.5161,7.901,6410.8,0.0,1.0
2022-06-15,0.77,0.7896,0.7526,0.7676,57156,7.7,7.896,7.526,7.676,5715.6,0.0,1.0
2022-06-16,0.762,0.8,0.7211,0.76,101901,7.62,8.0,7.211,7.6,10190.1,0.0,1.0
2022-06-17,0.7893,0.82,0.73,0.76,58810,7.893,8.2,7.3,7.6,5881,0.0,1.0
2022-06-21,0.79,0.85,0.77,0.77,115287,7.9,8.5,7.7,7.7,11528.7,0.0,1.0
2022-06-22,0.7668,0.784,0.7583,0.77,140295,7.668,7.84,7.583,7.7,14029.5,0.0,1.0
2022-06-23,0.78,0.8,0.7099,0.77,157806,7.8,8.0,7.099,7.7,15780.6,0.0,1.0
2022-06-24,0.77,0.8033,0.7401,0.77,70622,7.7,8.033,7.401,7.7,7062.2,0.0,1.0
2022-06-27,0.7509,0.8264,0.7415,0.79,90944,7.509,8.264,7.415,7.9,9094.4,0.0,1.0
2022-06-28,0.7599,0.7875,0.7,0.77,81865,7.599,7.875,7.0,7.7,8186.5,0.0,1.0
2022-06-29,0.745,0.76,0.7371,0.76,50555,7.45,7.6,7.371,7.6,5055.5,0.0,1.0
2022-06-30,0.77,0.8093,0.715101,0.74,241531,7.7,8.093,7.15101,7.4,24153.1,0.0,1.0
2022-07-01,0.77,0.795,0.75,0.7572,97135,7.7,7.95,7.5,7.572,9713.5,0.0,1.0
2022-07-05,0.7299,0.7705,0.68,0.7705,240914,7.299,7.705,6.8,7.705,24091.4,0.0,1.0
2022-07-06,0.73,0.7532,0.7119,0.7176,42091,7.3,7.532,7.119,7.176,4209.1,0.0,1.0
2022-07-07,0.76,0.77,0.7271,0.7299,83138,7.6,7.7,7.271,7.299,8313.8,0.0,1.0
2022-07-08,0.7421,0.8,0.7421,0.76,117687,7.421,8.0,7.421,7.6,11768.7,0.0,1.0
2022-07-11,0.7693,0.78,0.7419,0.7602,67954,7.693,7.8,7.419,7.602,6795.4,0.0,1.0
2022-07-12,0.8,0.8,0.7801,0.7845,54368,8.0,8.0,7.801,7.845,5436.8,0.0,1.0
2022-07-13,0.7999,0.81,0.751203,0.7726,48451,7.999,8.1,7.51203,7.726,4845.1,0.0,1.0
2022-07-14,0.7687,0.8,0.7449,0.8,64867,7.687,8.0,7.449,8.0,6486.7,0.0,1.0
2022-07-15,0.81,0.81,0.76,0.78,62619,8.1,8.1,7.6,7.8,6261.9,0.0,1.0
2022-07-18,0.86,0.92,0.826,0.83,163702,8.6,9.2,8.26,8.3,16370.2,0.0,1.0
2022-07-19,0.9,0.923,0.8602,0.88,82555,9.0,9.23,8.602,8.8,8255.5,0.0,1.0
2022-07-20,1.02,1.19,0.9,0.9296,219805,10.2,11.9,9.0,9.296,21980.5,0.0,1.0
2022-07-21,0.93,1.01,0.82,1.01,247329,9.3,10.1,8.2,10.1,24732.9,0.0,1.0
2022-07-22,0.9,0.9521,0.8,0.93,135042,9.0,9.521,8.0,9.3,13504.2,0.0,1.0
2022-07-25,0.88,0.91,0.8319,0.91,43049,8.8,9.1,8.319,9.1,4304.9,0.0,1.0
2022-07-26,0.8488,0.8725,0.8451,0.86,41639,8.488,8.725,8.451,8.6,4163.9,0.0,1.0
2022-07-27,0.8489,0.86,0.779726,0.8485,119783,8.489,8.6,7.79726,8.485,11978.3,0.0,1.0
2022-07-28,0.7998,0.8952,0.75,0.84,179204,7.998,8.952,7.5,8.4,17920.4,0.0,1.0
2022-07-29,0.82,0.8374,0.7653,0.7758,76512,8.2,8.374,7.653,7.758,7651.2,0.0,1.0
2022-08-01,0.9203,0.9624,0.9,0.9219,169811,9.203,9.624,9.0,9.219,16981.1,0.0,1.0
2022-08-02,0.9347,0.95,0.9002,0.9299,35641,9.347,9.5,9.002,9.299,3564.1,0.0,1.0
2022-08-03,0.9128,0.95,0.89,0.94,51608,9.128,9.5,8.9,9.4,5160.8,0.0,1.0
2022-08-04,1.11,1.13,0.94,0.95,266575,11.1,11.3,9.4,9.5,26657.5,0.0,1.0
2022-08-05,1.02,1.1,0.9608,1.1,107447,10.2,11.0,9.608,11.0,10744.7,0.0,1.0
2022-08-08,1.035,1.0787,1.01,1.03,88718,10.35,10.787,10.1,10.3,8871.8,0.0,1.0
2022-08-09,0.949999,1.04,0.9,1.04,103723,9.49999,10.4,9.0,10.4,10372.3,0.0,1.0
2022-08-10,1.05,1.05,0.9301,1.0,63468,10.5,10.5,9.301,10.0,6346.8,0.0,1.0
2022-08-11,1.01,1.14,1.0,1.05,236977,10.1,11.4,10.0,10.5,23697.7,0.0,1.0
2022-08-12,1.13,1.14,1.01,1.01,73974,11.3,11.4,10.1,10.1,7397.4,0.0,1.0
2022-08-15,1.1678,1.1991,1.02,1.13,163348,11.678,11.991,10.2,11.3,16334.8,0.0,1.0
2022-08-16,1.18,1.2026,1.1469,1.18,100712,11.8,12.026,11.469,11.8,10071.2,0.0,1.0
2022-08-17,1.29,1.3,1.22,1.28,471765,12.9,13.0,12.2,12.8,47176.5,0.0,1.0
2022-08-18,1.24,1.29,1.19,1.28,161753,12.4,12.9,11.9,12.8,16175.3,0.0,1.0
2022-08-19,1.2,1.2299,1.13,1.21,99418,12.0,12.299,11.3,12.1,9941.8,0.0,1.0
2022-08-22,1.13,1.15,1.11,1.12,121022,11.3,11.5,11.1,11.2,12102.2,0.0,1.0
2022-08-23,1.1,1.13,1.09,1.13,50394,11.0,11.3,10.9,11.3,5039.4,0.0,1.0
2022-08-24,1.14,1.19,1.09,1.09,105947,11.4,11.9,10.9,10.9,10594.7,0.0,1.0
2022-08-25,1.24,1.26,1.1501,1.19,95593,12.4,12.6,11.501,11.9,9559.3,0.0,1.0
2022-08-26,1.23,1.28,1.18,1.25,123565,12.3,12.8,11.8,12.5,12356.5,0.0,1.0
2022-08-29,1.19,1.22,1.15,1.15,100893,11.9,12.2,11.5,11.5,10089.3,0.0,1.0
2022-08-30,1.2,1.23,1.17,1.19,95759,12.0,12.3,11.7,11.9,9575.9,0.0,1.0
2022-08-31,1.04,1.25,1.01,1.23,471502,10.4,12.5,10.1,12.3,47150.2,0.0,1.0
2022-09-01,1.01,1.04,0.9756,0.98,99697,10.1,10.4,9.756,9.8,9969.7,0.0,1.0
2022-09-02,1.02,1.07,0.98,0.98,55695,10.2,10.7,9.8,9.8,5569.5,0.0,1.0
2022-09-06,1.07,1.1,1.03,1.05,79045,10.7,11.0,10.3,10.5,7904.5,0.0,1.0
2022-09-07,1.03,1.07,1.02,1.07,62002,10.3,10.7,10.2,10.7,6200.2,0.0,1.0
2022-09-08,1.05,1.09,1.0101,1.02,46898,10.5,10.9,10.101,10.2,4689.8,0.0,1.0
2022-09-09,1.01,1.07,1.0,1.05,49013,10.1,10.7,10.0,10.5,4901.3,0.0,1.0
2022-09-12,1.045,1.0574,1.02,1.02,57619,10.45,10.574,10.2,10.2,5761.9,0.0,1.0
2022-09-13,1.0,1.02,0.97,1.0,99934,10.0,10.2,9.7,10.0,9993.4,0.0,1.0
2022-09-14,1.03,1.05,1.0099,1.03,25159,10.3,10.5,10.099,10.3,2515.9,0.0,1.0
2022-09-15,1.02,1.04,1.0001,1.04,21320,10.2,10.4,10.001,10.4,2132,0.0,1.0
2022-09-16,0.9597,1.0275,0.93,0.96,94798,9.597,10.275,9.3,9.6,9479.8,0.0,1.0
2022-09-19,0.9748,0.99,0.93,0.96,46830,9.748,9.9,9.3,9.6,4683,0.0,1.0
2022-09-20,0.9298,0.97,0.8806,0.97,60839,9.298,9.7,8.806,9.7,6083.9,0.0,1.0
2022-09-21,0.8988,0.929899,0.88,0.9119,32936,8.988,9.29899,8.8,9.119,3293.6,0.0,1.0
2022-09-22,0.8435,0.9,0.8402,0.8725,44053,8.435,9.0,8.402,8.725,4405.3,0.0,1.0
2022-09-23,0.7801,0.8218,0.77,0.8202,88041,7.801,8.218,7.7,8.202,8804.1,0.0,1.0
2022-09-26,0.76,0.8,0.72,0.79,77211,7.6,8.0,7.2,7.9,7721.1,0.0,1.0
2022-09-27,0.810811,0.8407,0.760101,0.77,52037,8.10811,8.407,7.60101,7.7,5203.7,0.0,1.0
2022-09-28,0.8649,0.87,0.82,0.82,51312,8.649,8.7,8.2,8.2,5131.2,0.0,1.0
2022-09-29,0.851,0.8849,0.8307,0.8474,25933,8.51,8.849,8.307,8.474,2593.3,0.0,1.0
2022-09-30,0.83,0.89,0.81,0.83,73496,8.3,8.9,8.1,8.3,7349.6,0.0,1.0
2022-10-03,0.7548,0.8199,0.71,0.81,120691,7.548,8.199,7.1,8.1,12069.1,0.0,1.0
2022-10-04,0.7598,0.806,0.75,0.796,40655,7.598,8.06,7.5,7.96,4065.5,0.0,1.0
2022-10-05,0.7601,0.7979,0.720399,0.7598,232057,7.601,7.979,7.20399,7.598,23205.7,0.0,1.0
2022-10-06,0.7493,0.7784,0.73,0.755,272207,7.493,7.784,7.3,7.55,27220.7,0.0,1.0
2022-10-07,0.74,0.7493,0.7,0.7493,87652,7.4,7.493,7.0,7.493,8765.2,0.0,1.0
2022-10-10,0.68,0.7666,0.6701,0.7644,123326,6.8,7.666,6.701,7.644,12332.6,0.0,1.0
2022-10-11,0.7007,0.72,0.6324,0.68,158696,7.007,7.2,6.324,6.8,15869.6,0.0,1.0
2022-10-12,0.715,0.7399,0.6619,0.6897,99389,7.15,7.399,6.619,6.897,9938.9,0.0,1.0
2022-10-13,0.7301,0.7399,0.6717,0.69,24398,7.301,7.399,6.717,6.9,2439.8,0.0,1.0
2022-10-14,0.7099,0.75,0.6901,0.74,25809,7.099,7.5,6.901,7.4,2580.9,0.0,1.0
2022-10-17,0.6824,0.7453,0.66,0.7453,93469,6.824,7.453,6.6,7.453,9346.9,0.0,1.0
2022-10-18,0.6821,0.7098,0.6545,0.6545,62499,6.821,7.098,6.545,6.545,6249.9,0.0,1.0
2022-10-19,0.706,0.7174,0.682,0.682,40450,7.06,7.174,6.82,6.82,4045,0.0,1.0
2022-10-20,0.7779,0.79,0.71,0.7196,73722,7.779,7.9,7.1,7.196,7372.2,0.0,1.0
2022-10-21,0.8126,0.8126,0.7267,0.7771,67660,8.126,8.126,7.267,7.771,6766,0.0,1.0
2022-10-24,0.7853,0.81,0.74,0.81,74387,7.853,8.1,7.4,8.1,7438.7,0.0,1.0
2022-10-25,0.7614,0.787911,0.750096,0.771,50400,7.614,7.87911,7.50096,7.71,5040,0.0,1.0
2022-10-26,0.8123,0.84,0.7601,0.78,73749,8.123,8.4,7.601,7.8,7374.9,0.0,1.0
2022-10-27,0.7979,0.8,0.78,0.8,54433,7.979,8.0,7.8,8.0,5443.3,0.0,1.0
2022-10-28,0.7886,0.8071,0.78,0.78,34604,7.886,8.071,7.8,7.8,3460.4,0.0,1.0
2022-10-31,0.73,0.77,0.7255,0.7325,106053,7.3,7.7,7.255,7.325,10605.3,0.0,1.0
2022-11-01,0.7304,0.7698,0.701,0.733521,40071,7.304,7.698,7.01,7.33521,4007.1,0.0,1.0
2022-11-02,0.7012,0.7401,0.6826,0.74,61380,7.012,7.401,6.826,7.4,6138,0.0,1.0
2022-11-03,0.71,0.74,0.6826,0.71,43256,7.1,7.4,6.826,7.1,4325.6,0.0,1.0
2022-11-04,0.7481,0.77,0.7101,0.77,40472,7.481,7.7,7.101,7.7,4047.2,0.0,1.0
2022-11-07,0.724999,0.75,0.6824,0.7201,72417,7.24999,7.5,6.824,7.201,7241.7,0.0,1.0
2022-11-08,0.6901,0.7299,0.6801,0.7,117521,6.901,7.299,6.801,7.0,11752.1,0.0,1.0
2022-11-09,0.6632,0.7023,0.65,0.6979,74881,6.632,7.023,6.5,6.979,7488.1,0.0,1.0
2022-11-10,0.6887,0.71,0.6609,0.6632,43305,6.887,7.1,6.609,6.632,4330.5,0.0,1.0
2022-11-11,0.7383,0.7785,0.66,0.66,78175,7.383,7.785,6.6,6.6,7817.5,0.0,1.0
2022-11-14,0.74,0.74,0.6903,0.74,56094,7.4,7.4,6.903,7.4,5609.4,0.0,1.0
2022-11-15,0.72,0.75,0.7,0.74,79486,7.2,7.5,7.0,7.4,7948.6,0.0,1.0
2022-11-16,0.7328,0.7389,0.665,0.71,59928,7.328,7.389,6.65,7.1,5992.8,0.0,1.0
2022-11-17,0.74,0.74,0.69,0.69,48851,7.4,7.4,6.9,6.9,4885.1,0.0,1.0
2022-11-18,0.7192,0.74,0.6801,0.715,54078,7.192,7.4,6.801,7.15,5407.8,0.0,1.0
2022-11-21,0.68,0.7099,0.68,0.688,58576,6.8,7.099,6.8,6.88,5857.6,0.0,1.0
2022-11-22,0.6574,0.6899,0.6402,0.67,56792,6.574,6.899,6.402,6.7,5679.2,0.0,1.0
2022-11-23,0.6847,0.7,0.64,0.64,117139,6.847,7.0,6.4,6.4,11713.9,0.0,1.0
2022-11-25,0.6819,0.6979,0.65,0.6642,126083,6.819,6.979,6.5,6.642,12608.3,0.0,1.0
2022-11-28,0.6761,0.71,0.652,0.6614,78818,6.761,7.1,6.52,6.614,7881.8,0.0,1.0
2022-11-29,0.63,0.69,0.61,0.69,225355,6.3,6.9,6.1,6.9,22535.5,0.0,1.0
2022-11-30,0.6275,0.6397,0.61,0.61,171132,6.275,6.397,6.1,6.1,17113.2,0.0,1.0
2022-12-01,0.6452,0.6598,0.62,0.63,78561,6.452,6.598,6.2,6.3,7856.1,0.0,1.0
2022-12-02,0.63,0.64,0.62,0.63,37691,6.3,6.4,6.2,6.3,3769.1,0.0,1.0
2022-12-05,0.6251,0.639483,0.62,0.62,82216,6.251,6.39483,6.2,6.2,8221.6,0.0,1.0
2022-12-06,0.62,0.64,0.614501,0.625,57315,6.2,6.4,6.14501,6.25,5731.5,0.0,1.0
2022-12-07,0.6199,0.6388,0.61,0.62,27692,6.199,6.388,6.1,6.2,2769.2,0.0,1.0
2022-12-08,0.61,0.64,0.6003,0.62,111879,6.1,6.4,6.003,6.2,11187.9,0.0,1.0
2022-12-09,0.661,0.68,0.6002,0.604951,183474,6.61,6.8,6.002,6.04951,18347.4,0.0,1.0
2022-12-12,0.6549,0.679699,0.64,0.66,129215,6.549,6.79699,6.4,6.6,12921.5,0.0,1.0
2022-12-13,0.6948,0.7,0.66,0.66,88764,6.948,7.0,6.6,6.6,8876.4,0.0,1.0
2022-12-14,0.715,0.72,0.6822,0.6822,173933,7.15,7.2,6.822,6.822,17393.3,0.0,1.0
2022-12-15,0.7074,0.72,0.6901,0.7,21989,7.074,7.2,6.901,7.0,2198.9,0.0,1.0
2022-12-16,0.6798,0.7,0.65,0.65,57911,6.798,7.0,6.5,6.5,5791.1,0.0,1.0
2022-12-19,0.6598,0.6772,0.64,0.65,70902,6.598,6.772,6.4,6.5,7090.2,0.0,1.0
2022-12-20,0.6368,0.6799,0.61,0.64,153325,6.368,6.799,6.1,6.4,15332.5,0.0,1.0
2022-12-21,0.7683,0.838,0.69,0.7,478382,7.683,8.38,6.9,7.0,47838.2,0.0,1.0
2022-12-22,0.735,0.769999,0.706273,0.73,241706,7.35,7.69999,7.06273,7.3,24170.6,0.0,1.0
2022-12-23,0.7587,0.7587,0.6901,0.729401,25105,7.587,7.587,6.901,7.29401,2510.5,0.0,1.0
2022-12-27,0.6752,0.7048,0.6351,0.69,165429,6.752,7.048,6.351,6.9,16542.9,0.0,1.0
2022-12-28,0.6402,0.6698,0.6351,0.65,83946,6.402,6.698,6.351,6.5,8394.6,0.0,1.0
2022-12-29,0.6598,0.66,0.6352,0.6352,126604,6.598,6.6,6.352,6.352,12660.4,0.0,1.0
2022-12-30,0.7,0.7,0.6375,0.6375,98629,7.0,7.0,6.375,6.375,9862.9,0.0,1.0
2023-01-03,0.725,0.7349,0.68,0.68,47268,7.25,7.349,6.8,6.8,4726.8,0.0,1.0
2023-01-04,0.7549,0.78,0.7256,0.7256,76833,7.549,7.8,7.256,7.256,7683.3,0.0,1.0
2023-01-05,0.75,0.77,0.740101,0.76,10735,7.5,7.7,7.40101,7.6,1073.5,0.0,1.0
2023-01-06,0.75,0.76,0.746,0.76,62914,7.5,7.6,7.46,7.6,6291.4,0.0,1.0
2023-01-09,0.7499,0.76,0.66,0.7261,59050,7.499,7.6,6.6,7.261,5905,0.0,1.0
2023-01-10,0.7361,0.759,0.6781,0.71,27604,7.361,7.59,6.781,7.1,2760.4,0.0,1.0
2023-01-11,0.74,0.77,0.7299,0.74,84879,7.4,7.7,7.299,7.4,8487.9,0.0,1.0
2023-01-12,0.769,0.78,0.7232,0.78,80197,7.69,7.8,7.232,7.8,8019.7,0.0,1.0
2023-01-13,0.75,0.7789,0.7214,0.7699,35896,7.5,7.789,7.214,7.699,3589.6,0.0,1.0
2023-01-17,0.7685,0.77,0.73,0.73,37425,7.685,7.7,7.3,7.3,3742.5,0.0,1.0
2023-01-18,0.7544,0.77,0.7211,0.77,60061,7.544,7.7,7.211,7.7,6006.1,0.0,1.0
2023-01-19,0.7849,0.786,0.73,0.75,214360,7.849,7.86,7.3,7.5,21436,0.0,1.0
2023-01-20,0.8264,0.9476,0.771,0.79,283632,8.264,9.476,7.71,7.9,28363.2,0.0,1.0
2023-01-23,0.7999,0.8397,0.78,0.8201,57439,7.999,8.397,7.8,8.201,5743.9,0.0,1.0
2023-01-24,0.77,0.8,0.751,0.79,50270,7.7,8.0,7.51,7.9,5027,0.0,1.0
2023-01-25,0.7994,0.8393,0.74,0.74,42060,7.994,8.393,7.4,7.4,4206,0.0,1.0
2023-01-26,0.75,0.7949,0.7394,0.7949,138851,7.5,7.949,7.394,7.949,13885.1,0.0,1.0
2023-01-27,0.78,0.81,0.75,0.78,57843,7.8,8.1,7.5,7.8,5784.3,0.0,1.0
2023-01-30,0.76,0.78,0.7402,0.746,57970,7.6,7.8,7.402,7.46,5797,0.0,1.0
2023-01-31,0.7999,0.8642,0.76,0.76,211744,7.999,8.642,7.6,7.6,21174.4,0.0,1.0
2023-02-01,0.7855,0.81,0.7533,0.81,79280,7.855,8.1,7.533,8.1,7928,0.0,1.0
2023-02-02,0.805,0.83,0.77,0.78,232993,8.05,8.3,7.7,7.8,23299.3,0.0,1.0
2023-02-03,0.8005,0.8599,0.7975,0.8,141657,8.005,8.599,7.975,8.0,14165.7,0.0,1.0
2023-02-06,0.8,0.83,0.7821,0.7998,84157,8.0,8.3,7.821,7.998,8415.7,0.0,1.0
2023-02-07,0.8335,0.8499,0.79,0.793,170268,8.335,8.499,7.9,7.93,17026.8,0.0,1.0
2023-02-08,0.805,0.8399,0.7803,0.81,113533,8.05,8.399,7.803,8.1,11353.3,0.0,1.0
2023-02-09,0.8399,0.85,0.8157,0.822101,142084,8.399,8.5,8.157,8.22101,14208.4,0.0,1.0
2023-02-10,0.8506,0.92,0.8199,0.82,192416,8.506,9.2,8.199,8.2,19241.6,0.0,1.0
2023-02-13,0.85,0.8799,0.825,0.8506,136488,8.5,8.799,8.25,8.506,13648.8,0.0,1.0
2023-02-14,0.862349,0.88,0.835,0.86,58896,8.62349,8.8,8.35,8.6,5889.6,0.0,1.0
2023-02-15,0.85,0.889799,0.85,0.87,47544,8.5,8.89799,8.5,8.7,4754.4,0.0,1.0
2023-02-16,0.84,0.88,0.83,0.85,78969,8.4,8.8,8.3,8.5,7896.9,0.0,1.0
2023-02-17,0.854501,0.8699,0.845,0.85,30469,8.54501,8.699,8.45,8.5,3046.9,0.0,1.0
2023-02-21,0.816,0.83,0.77,0.8196,195099,8.16,8.3,7.7,8.196,19509.9,0.0,1.0
2023-02-22,0.793,0.825,0.771501,0.7798,128494,7.93,8.25,7.71501,7.798,12849.4,0.0,1.0
2023-02-23,0.78,0.8,0.7601,0.7699,100503,7.8,8.0,7.601,7.699,10050.3,0.0,1.0
2023-02-24,0.77,0.775,0.75,0.767,43875,7.7,7.75,7.5,7.67,4387.5,0.0,1.0
2023-02-27,0.7497,0.7684,0.7401,0.76,87641,7.497,7.684,7.401,7.6,8764.1,0.0,1.0
2023-02-28,0.76,0.7701,0.74,0.7701,55828,7.6,7.701,7.4,7.701,5582.8,0.0,1.0
2023-03-01,0.7687,0.8,0.74,0.74,86999,7.687,8.0,7.4,7.4,8699.9,0.0,1.0
2023-03-02,0.8,0.8,0.75,0.78,61611,8.0,8.0,7.5,7.8,6161.1,0.0,1.0
2023-03-03,0.7903,0.8,0.75,0.78,63118,7.903,8.0,7.5,7.8,6311.8,0.0,1.0
2023-03-06,0.7501,0.787,0.75,0.75,99123,7.501,7.87,7.5,7.5,9912.3,0.0,1.0
2023-03-07,0.7622,0.769999,0.721,0.7642,80508,7.622,7.69999,7.21,7.642,8050.8,0.0,1.0
2023-03-08,0.72,0.7501,0.69,0.7393,124950,7.2,7.501,6.9,7.393,12495,0.0,1.0
2023-03-09,0.6901,0.761,0.6901,0.73,189679,6.901,7.61,6.901,7.3,18967.9,0.0,1.0
2023-03-10,0.67,0.72,0.67,0.7199,119558,6.7,7.2,6.7,7.199,11955.8,0.0,1.0
2023-03-13,0.6502,0.76,0.65,0.66,205131,6.502,7.6,6.5,6.6,20513.1,0.0,1.0
2023-03-14,0.6563,0.71,0.65,0.65,118929,6.563,7.1,6.5,6.5,11892.9,0.0,1.0
2023-03-15,0.659,0.69,0.64,0.6541,49644,6.59,6.9,6.4,6.541,4964.4,0.0,1.0
2023-03-16,0.657,0.67,0.64,0.67,53858,6.57,6.7,6.4,6.7,5385.8,0.0,1.0
2023-03-17,0.65,0.731,0.64,0.64,58784,6.5,7.31,6.4,6.4,5878.4,0.0,1.0
2023-03-20,0.642,0.6607,0.63,0.63,24758,6.42,6.607,6.3,6.3,2475.8,0.0,1.0
2023-03-21,0.6375,0.65,0.6308,0.65,54400,6.375,6.5,6.308,6.5,5440,0.0,1.0
2023-03-22,0.64,0.6898,0.6308,0.6308,58401,6.4,6.898,6.308,6.308,5840.1,0.0,1.0
2023-03-23,0.6204,0.6677,0.6204,0.6308,77338,6.204,6.677,6.204,6.308,7733.8,0.0,1.0
2023-03-24,0.5998,0.66,0.5688,0.6204,298320,5.998,6.6,5.688,6.204,29832,0.0,1.0
2023-03-27,0.6042,0.6369,0.6042,0.6066,44924,6.042,6.369,6.042,6.066,4492.4,0.0,1.0
2023-03-28,0.602,0.65,0.6,0.65,95560,6.02,6.5,6.0,6.5,9556,0.0,1.0
2023-03-29,0.59,0.6283,0.5801,0.626594,91731,5.9,6.283,5.801,6.26594,9173.1,0.0,1.0
2023-03-30,0.6,0.622501,0.5858,0.59,53549,6.0,6.22501,5.858,5.9,5354.9,0.0,1.0
2023-03-31,0.63,0.635,0.6001,0.61,115623,6.3,6.35,6.001,6.1,11562.3,0.0,1.0
2023-04-03,0.62,0.65,0.61001,0.65,25389,6.2,6.5,6.1001,6.5,2538.9,0.0,1.0
2023-04-04,0.6169,0.63,0.6002,0.61,31700,6.169,6.3,6.002,6.1,3170,0.0,1.0
2023-04-05,0.6409,0.65,0.6,0.6,25967,6.409,6.5,6.0,6.0,2596.7,0.0,1.0
2023-04-06,0.61,0.65,0.6,0.6409,40747,6.1,6.5,6.0,6.409,4074.7,0.0,1.0
2023-04-10,0.61,0.6398,0.61,0.6398,40098,6.1,6.398,6.1,6.398,4009.8,0.0,1.0
2023-04-11,0.57,0.6099,0.57,0.6,193809,5.7,6.099,5.7,6.0,19380.9,0.0,1.0
2023-04-12,0.58,0.6,0.577,0.58,39908,5.8,6.0,5.77,5.8,3990.8,0.0,1.0
2023-04-13,0.597,0.63,0.58,0.58,40177,5.97,6.3,5.8,5.8,4017.7,0.0,1.0
2023-04-14,0.5813,0.5999,0.58,0.58,37911,5.813,5.999,5.8,5.8,3791.1,0.0,1.0
2023-04-17,0.5801,0.63,0.5753,0.58,17113,5.801,6.3,5.753,5.8,1711.3,0.0,1.0
2023-04-18,0.62,0.62,0.57,0.57,30834,6.2,6.2,5.7,5.7,3083.4,0.0,1.0
2023-04-19,0.6381,0.64,0.5991,0.5991,56902,6.381,6.4,5.991,5.991,5690.2,0.0,1.0
2023-04-20,0.611,0.65,0.592,0.6063,90953,6.11,6.5,5.92,6.063,9095.3,0.0,1.0
2023-04-21,0.6,0.64,0.5971,0.64,22793,6.0,6.4,5.971,6.4,2279.3,0.0,1.0
2023-04-24,0.5794,0.604,0.57,0.6,139834,5.794,6.04,5.7,6.0,13983.4,0.0,1.0
2023-04-25,0.57,0.6099,0.5699,0.585,83830,5.7,6.099,5.699,5.85,8383,0.0,1.0
2023-04-26,0.57,0.6,0.56,0.56,26651,5.7,6.0,5.6,5.6,2665.1,0.0,1.0
2023-04-27,0.5899,0.5998,0.57,0.5856,61039,5.899,5.998,5.7,5.856,6103.9,0.0,1.0
2023-04-28,0.5859,0.6,0.570101,0.5894,40266,5.859,6.0,5.70101,5.894,4026.6,0.0,1.0
2023-05-01,0.5616,0.5951,0.5502,0.5894,115815,5.616,5.951,5.502,5.894,11581.5,0.0,1.0
2023-05-02,0.57,0.5901,0.567,0.567,114932,5.7,5.901,5.67,5.67,11493.2,0.0,1.0
2023-05-03,0.57,0.59,0.56,0.56,62067,5.7,5.9,5.6,5.6,6206.7,0.0,1.0
2023-05-04,0.57,0.6,0.57,0.58,45287,5.7,6.0,5.7,5.8,4528.7,0.0,1.0
2023-05-05,0.58,0.6,0.5666,0.5805,29342,5.8,6.0,5.666,5.805,2934.2,0.0,1.0
2023-05-08,0.5998,0.6,0.58,0.58,14263,5.998,6.0,5.8,5.8,1426.3,0.0,1.0
2023-05-09,0.607,0.63,0.6,0.6,44356,6.07,6.3,6.0,6.0,4435.6,0.0,1.0
2023-05-10,0.642,0.65,0.6102,0.63,74097,6.42,6.5,6.102,6.3,7409.7,0.0,1.0
2023-05-11,0.635,0.65,0.61,0.65,30704,6.35,6.5,6.1,6.5,3070.4,0.0,1.0
2023-05-12,0.68,0.688,0.62,0.62,50554,6.8,6.88,6.2,6.2,5055.4,0.0,1.0
2023-05-15,0.6696,0.68,0.66,0.6683,16583,6.696,6.8,6.6,6.683,1658.3,0.0,1.0
2023-05-16,0.65,0.67,0.6058,0.67,55693,6.5,6.7,6.058,6.7,5569.3,0.0,1.0
2023-05-17,0.66,0.66,0.63,0.6469,20533,6.6,6.6,6.3,6.469,2053.3,0.0,1.0
2023-05-18,0.625,0.6499,0.620001,0.64,80615,6.25,6.499,6.20001,6.4,8061.5,0.0,1.0
2023-05-19,0.6,0.625,0.6,0.6162,45786,6.0,6.25,6.0,6.162,4578.6,0.0,1.0
2023-05-22,0.649,0.65,0.6,0.62,40532,6.49,6.5,6.0,6.2,4053.2,0.0,1.0
2023-05-23,0.65,0.65,0.62,0.649,37998,6.5,6.5,6.2,6.49,3799.8,0.0,1.0
2023-05-24,0.6499,0.65,0.6201,0.64,309551,6.499,6.5,6.201,6.4,30955.1,0.0,1.0
2023-05-25,0.6311,0.669999,0.6301,0.65,54760,6.311,6.69999,6.301,6.5,5476,0.0,1.0
2023-05-26,0.6375,0.67,0.63,0.6684,37660,6.375,6.7,6.3,6.684,3766,0.0,1.0
2023-05-30,0.64,0.6697,0.6375,0.64,28751,6.4,6.697,6.375,6.4,2875.1,0.0,1.0
2023-05-31,0.6002,0.65,0.57,0.6285,137148,6.002,6.5,5.7,6.285,13714.8,0.0,1.0
2023-06-01,0.6,0.6277,0.5801,0.61,98093,6.0,6.277,5.801,6.1,9809.3,0.0,1.0
2023-06-02,0.6,0.63,0.5851,0.59,36542,6.0,6.3,5.851,5.9,3654.2,0.0,1.0
2023-06-05,0.5901,0.619499,0.59,0.59,83276,5.901,6.19499,5.9,5.9,8327.6,0.0,1.0
2023-06-06,0.577,0.6,0.555,0.5901,136624,5.77,6.0,5.55,5.901,13662.4,0.0,1.0
2023-06-07,0.5814,0.6198,0.577001,0.59,48728,5.814,6.198,5.77001,5.9,4872.8,0.0,1.0
2023-06-08,0.586,0.6025,0.58,0.58,27884,5.86,6.025,5.8,5.8,2788.4,0.0,1.0
2023-06-09,0.569978,0.61,0.56,0.59,49673,5.69978,6.1,5.6,5.9,4967.3,0.0,1.0
2023-06-12,0.615,0.65,0.575,0.576,130535,6.15,6.5,5.75,5.76,13053.5,0.0,1.0
2023-06-13,0.65,0.69,0.6069,0.615,132728,6.5,6.9,6.069,6.15,13272.8,0.0,1.0
2023-06-14,0.7799,0.9,0.64,0.64,845490,7.799,9.0,6.4,6.4,84549,0.0,1.0
2023-06-15,0.7705,0.8,0.7366,0.7698,235762,7.705,8.0,7.366,7.698,23576.2,0.0,1.0
2023-06-16,0.78,0.8,0.76,0.8,72584,7.8,8.0,7.6,8.0,7258.4,0.0,1.0
2023-06-20,0.7301,0.78,0.718701,0.78,135178,7.301,7.8,7.18701,7.8,13517.8,0.0,1.0
2023-06-21,0.859,0.87,0.7705,0.87,1016179,8.59,8.7,7.705,8.7,101617.9,0.0,1.0
2023-06-22,0.969,0.97,0.8664,0.8664,625071,9.69,9.7,8.664,8.664,62507.1,0.0,1.0
2023-06-23,1.03,1.19,0.95,0.9666,834261,10.3,11.9,9.5,9.666,83426.1,0.0,1.0
2023-06-26,1.2,1.285,1.01,1.02,632511,12.0,12.85,10.1,10.2,63251.1,0.0,1.0
2023-06-27,1.05,1.1812,1.05,1.18,337964,10.5,11.812,10.5,11.8,33796.4,0.0,1.0
2023-06-28,1.15,1.16,1.07,1.08,534612,11.5,11.6,10.7,10.8,53461.2,0.0,1.0
2023-06-29,1.1,1.1599,1.07,1.14,162868,11.0,11.599,10.7,11.4,16286.8,0.0,1.0
2023-06-30,1.07,1.15,0.985,1.15,233220,10.7,11.5,9.85,11.5,23322,0.0,1.0
2023-07-03,1.16,1.2,1.09,1.15,510343,11.6,12.0,10.9,11.5,51034.3,0.0,1.0
2023-07-05,1.12,1.16,1.08,1.16,159446,11.2,11.6,10.8,11.6,15944.6,0.0,1.0
2023-07-06,1.1,1.12,1.02,1.12,216923,11.0,11.2,10.2,11.2,21692.3,0.0,1.0
2023-07-07,1.08,1.1,1.05,1.06,109490,10.8,11.0,10.5,10.6,10949,0.0,1.0
2023-07-10,1.14,1.15,1.08,1.1,208719,11.4,11.5,10.8,11.0,20871.9,0.0,1.0
2023-07-11,1.15,1.2,1.12,1.15,166074,11.5,12.0,11.2,11.5,16607.4,0.0,1.0
2023-07-12,1.26,1.28,1.2,1.23,684535,12.6,12.8,12.0,12.3,68453.5,0.0,1.0
2023-07-13,1.41,1.44,1.261,1.31,4248366,14.1,14.4,12.61,13.1,424836.6,0.0,1.0
2023-07-14,1.4,1.43,1.33,1.365,342652,14.0,14.3,13.3,13.65,34265.2,0.0,1.0
2023-07-17,1.105,1.18,1.07,1.16,2500232,11.05,11.8,10.7,11.6,250023.2,0.0,1.0
2023-07-18,1.135,1.17,1.08,1.15,700304,11.35,11.7,10.8,11.5,70030.4,0.0,1.0
2023-07-19,1.12,1.18,1.08,1.17,584393,11.2,11.8,10.8,11.7,58439.3,0.0,1.0
2023-07-20,1.09,1.12,1.08,1.1,198148,10.9,11.2,10.8,11.0,19814.8,0.0,1.0
2023-07-21,1.13,1.2,1.1,1.12,460490,11.3,12.0,11.0,11.2,46049,0.0,1.0
2023-07-24,1.11,1.12,1.1,1.1,172895,11.1,11.2,11.0,11.0,17289.5,0.0,1.0
2023-07-25,1.055,1.11,1.03,1.1,484745,10.55,11.1,10.3,11.0,48474.5,0.0,1.0
2023-07-26,1.08,1.09,1.03,1.05,200900,10.8,10.9,10.3,10.5,20090,0.0,1.0
2023-07-27,1.05,1.1,1.03,1.1,123025,10.5,11.0,10.3,11.0,12302.5,0.0,1.0
2023-07-28,1.04,1.05,1.02,1.03,216294,10.4,10.5,10.2,10.3,21629.4,0.0,1.0
2023-07-31,1.07,1.1,1.04,1.04,131821,10.7,11.0,10.4,10.4,13182.1,0.0,1.0
2023-08-01,1.08,1.08,1.04,1.05,120717,10.8,10.8,10.4,10.5,12071.7,0.0,1.0
2023-08-02,1.045,1.09,1.03,1.09,146590,10.45,10.9,10.3,10.9,14659,0.0,1.0
2023-08-03,1.02,1.03,1.01,1.02,82138,10.2,10.3,10.1,10.2,8213.8,0.0,1.0
2023-08-04,0.973,1.02,0.96,1.02,185915,9.73,10.2,9.6,10.2,18591.5,0.0,1.0
2023-08-07,0.9464,1.0,0.881,0.96,336418,9.464,10.0,8.81,9.6,33641.8,0.0,1.0
2023-08-08,0.8994,0.93605,0.85,0.91,283719,8.994,9.3605,8.5,9.1,28371.9,0.0,1.0
2023-08-09,0.8627,0.9097,0.8511,0.9,193820,8.627,9.097,8.511,9.0,19382,0.0,1.0
2023-08-10,0.858,0.876,0.83,0.8594,107861,8.58,8.76,8.3,8.594,10786.1,0.0,1.0
2023-08-11,0.8166,0.8601,0.8,0.85,240931,8.166,8.601,8.0,8.5,24093.1,0.0,1.0
2023-08-14,0.8195,0.849,0.7749,0.81,131069,8.195,8.49,7.749,8.1,13106.9,0.0,1.0
2023-08-15,0.796,0.84,0.74,0.84,329394,7.96,8.4,7.4,8.4,32939.4,0.0,1.0
2023-08-16,0.7849,0.801,0.75,0.801,136942,7.849,8.01,7.5,8.01,13694.2,0.0,1.0
2023-08-17,0.6345,0.787,0.6302,0.78,687486,6.345,7.87,6.302,7.8,68748.6,0.0,1.0
2023-08-18,0.689,0.689,0.6101,0.67,459951,6.89,6.89,6.101,6.7,45995.1,0.0,1.0
2023-08-21,0.7608,0.77,0.700201,0.71,130517,7.608,7.7,7.00201,7.1,13051.7,0.0,1.0
2023-08-22,0.7427,0.7899,0.7,0.77,243928,7.427,7.899,7.0,7.7,24392.8,0.0,1.0
2023-08-23,0.773,0.799,0.75,0.757,294867,7.73,7.99,7.5,7.57,29486.7,0.0,1.0
2023-08-24,0.6913,0.7634,0.69,0.76,103027,6.913,7.634,6.9,7.6,10302.7,0.0,1.0
2023-08-25,0.7161,0.735,0.7,0.725,77040,7.161,7.35,7.0,7.25,7704,0.0,1.0
2023-08-28,0.7,0.7455,0.6896,0.7156,95785,7.0,7.455,6.896,7.156,9578.5,0.0,1.0
2023-08-29,0.7234,0.74979,0.675,0.6914,108169,7.234,7.4979,6.75,6.914,10816.9,0.0,1.0
2023-08-30,0.7365,0.74,0.6902,0.7189,83045,7.365,7.4,6.902,7.189,8304.5,0.0,1.0
2023-08-31,0.7403,0.7692,0.72,0.72,67693,7.403,7.692,7.2,7.2,6769.3,0.0,1.0
2023-09-01,0.75,0.76045,0.721,0.7429,27298,7.5,7.6045,7.21,7.429,2729.8,0.0,1.0
2023-09-05,0.7413,0.779,0.73,0.75,190589,7.413,7.79,7.3,7.5,19058.9,0.0,1.0
2023-09-06,0.7694,0.7694,0.73,0.7568,24468,7.694,7.694,7.3,7.568,2446.8,0.0,1.0
2023-09-07,0.75,0.77,0.75,0.77,23842,7.5,7.7,7.5,7.7,2384.2,0.0,1.0
2023-09-08,0.74015,0.77,0.7301,0.76,14336,7.4015,7.7,7.301,7.6,1433.6,0.0,1.0
2023-09-11,0.7274,0.7548,0.715,0.7402,67562,7.274,7.548,7.15,7.402,6756.2,0.0,1.0
2023-09-12,0.7203,0.7328,0.715,0.725,26852,7.203,7.328,7.15,7.25,2685.2,0.0,1.0
2023-09-13,0.69275,0.7274,0.69275,0.71645,108309,6.9275,7.274,6.9275,7.1645,10830.9,0.0,1.0
2023-09-14,0.6812,0.76,0.6812,0.7002,347507,6.812,7.6,6.812,7.002,34750.7,0.0,1.0
2023-09-15,0.671,0.6999,0.6666,0.680199,106849,6.71,6.999,6.666,6.80199,10684.9,0.0,1.0
2023-09-18,0.672,0.6815,0.65,0.6533,70866,6.72,6.815,6.5,6.533,7086.6,0.0,1.0
2023-09-19,0.6767,0.79091,0.65,0.6784,139621,6.767,7.9091,6.5,6.784,13962.1,0.0,1.0
2023-09-20,0.68,0.705,0.654,0.671,168918,6.8,7.05,6.54,6.71,16891.8,0.0,1.0
2023-09-21,0.619,0.658623,0.5959,0.6576,294739,6.19,6.58623,5.959,6.576,29473.9,0.0,1.0
2023-09-22,0.63,0.7,0.62,0.62,57400,6.3,7.0,6.2,6.2,5740,0.0,1.0
2023-09-25,0.6245,0.6401,0.604,0.63,56231,6.245,6.401,6.04,6.3,5623.1,0.0,1.0
2023-09-26,0.6144,0.62,0.5894,0.62,172974,6.144,6.2,5.894,6.2,17297.4,0.0,1.0
2023-09-27,0.5954,0.6397,0.5891,0.6217,134019,5.954,6.397,5.891,6.217,13401.9,0.0,1.0
2023-09-28,0.5806,0.6107,0.5701,0.6,151793,5.806,6.107,5.701,6.0,15179.3,0.0,1.0
2023-09-29,0.5865,0.619,0.57,0.619,249913,5.865,6.19,5.7,6.19,24991.3,0.0,1.0
2023-10-02,0.5931,0.61,0.59,0.61,68861,5.931,6.1,5.9,6.1,6886.1,0.0,1.0
2023-10-03,0.5581,0.6001,0.5316,0.59,209212,5.581,6.001,5.316,5.9,20921.2,0.0,1.0
2023-10-04,0.5655,0.59,0.5266,0.59,99282,5.655,5.9,5.266,5.9,9928.2,0.0,1.0
2023-10-05,0.5957,0.603,0.53,0.5998,67808,5.957,6.03,5.3,5.998,6780.8,0.0,1.0
2023-10-06,0.5628,0.5783,0.54,0.561,80723,5.628,5.783,5.4,5.61,8072.3,0.0,1.0
2023-10-09,0.533,0.5663,0.52,0.5663,290108,5.33,5.663,5.2,5.663,29010.8,0.0,1.0
2023-10-10,0.541325,0.557,0.5219,0.55215,35801,5.41325,5.57,5.219,5.5215,3580.1,0.0,1.0
2023-10-11,0.5115,0.5447,0.5001,0.5447,244930,5.115,5.447,5.001,5.447,24493,0.0,1.0
2023-10-12,0.5057,0.61,0.48,0.53,157193,5.057,6.1,4.8,5.3,15719.3,0.0,1.0
2023-10-13,0.4681,0.506649,0.4539,0.5005,203866,4.681,5.06649,4.539,5.005,20386.6,0.0,1.0
2023-10-16,0.5402,0.5402,0.475,0.48,85723,5.402,5.402,4.75,4.8,8572.3,0.0,1.0
2023-10-17,0.5264,0.5388,0.5074,0.53,148163,5.264,5.388,5.074,5.3,14816.3,0.0,1.0
2023-10-18,0.4946,0.515,0.4917,0.515,82721,4.946,5.15,4.917,5.15,8272.1,0.0,1.0
2023-10-19,0.4704,0.4983,0.4532,0.4901,94038,4.704,4.983,4.532,4.901,9403.8,0.0,1.0
2023-10-20,0.4701,0.5,0.47,0.47,29981,4.701,5.0,4.7,4.7,2998.1,0.0,1.0
2023-10-23,0.4903,0.5,0.47,0.4791,79358,4.903,5.0,4.7,4.791,7935.8,0.0,1.0
2023-10-24,0.4701,0.4967,0.4502,0.4809,229899,4.701,4.967,4.502,4.809,22989.9,0.0,1.0
2023-10-25,0.5128,0.5128,0.4702,0.477,282818,5.128,5.128,4.702,4.77,28281.8,0.0,1.0
2023-10-26,0.5192,0.5192,0.4676,0.51,67406,5.192,5.192,4.676,5.1,6740.6,0.0,1.0
2023-10-27,0.4752,0.5148,0.472,0.4994,149714,4.752,5.148,4.72,4.994,14971.4,0.0,1.0
2023-10-30,0.4929,0.51,0.4747,0.51,40842,4.929,5.1,4.747,5.1,4084.2,0.0,1.0
2023-10-31,0.4791,0.4997,0.4747,0.4997,97521,4.791,4.997,4.747,4.997,9752.1,0.0,1.0
2023-11-01,0.509,0.5304,0.4801,0.4873,75365,5.09,5.304,4.801,4.873,7536.5,0.0,1.0
2023-11-02,0.5445,0.57,0.5053,0.509,129829,5.445,5.7,5.053,5.09,12982.9,0.0,1.0
2023-11-03,0.5807,0.59,0.55,0.55,109834,5.807,5.9,5.5,5.5,10983.4,0.0,1.0
2023-11-06,0.5963,0.598,0.585701,0.5899,29102,5.963,5.98,5.85701,5.899,2910.2,0.0,1.0
2023-11-07,0.612,0.628,0.5961,0.5961,65776,6.12,6.28,5.961,5.961,6577.6,0.0,1.0
2023-11-08,0.6156,0.6399,0.6001,0.6331,110078,6.156,6.399,6.001,6.331,11007.8,0.0,1.0
2023-11-09,0.5527,0.62,0.55,0.6151,70007,5.527,6.2,5.5,6.151,7000.7,0.0,1.0
2023-11-10,0.5652,0.5999,0.54,0.55,50354,5.652,5.999,5.4,5.5,5035.4,0.0,1.0
2023-11-13,0.607,0.607,0.5765,0.59,66486,6.07,6.07,5.765,5.9,6648.6,0.0,1.0
2023-11-14,0.6327,0.6508,0.605,0.6094,100960,6.327,6.508,6.05,6.094,10096,0.0,1.0
2023-11-15,0.6616,0.68,0.63,0.68,97412,6.616,6.8,6.3,6.8,9741.2,0.0,1.0
2023-11-16,0.666,0.67,0.63,0.6656,58476,6.66,6.7,6.3,6.656,5847.6,0.0,1.0
2023-11-17,0.6599,0.68,0.63,0.68,56029,6.599,6.8,6.3,6.8,5602.9,0.0,1.0
2023-11-20,0.632,0.6501,0.6052,0.6501,58962,6.32,6.501,6.052,6.501,5896.2,0.0,1.0
2023-11-21,0.63,0.6305,0.605,0.6305,116164,6.3,6.305,6.05,6.305,11616.4,0.0,1.0
2023-11-22,0.5959,0.62,0.575,0.605,111717,5.959,6.2,5.75,6.05,11171.7,0.0,1.0
2023-11-24,0.5895,0.6,0.5652,0.588,61521,5.895,6.0,5.652,5.88,6152.1,0.0,1.0
2023-11-27,0.5629,0.5911,0.5503,0.587,98132,5.629,5.911,5.503,5.87,9813.2,0.0,1.0
2023-11-28,0.5951,0.6,0.5503,0.5803,138002,5.951,6.0,5.503,5.803,13800.2,0.0,1.0
2023-11-29,0.6652,0.699599,0.5826,0.6,303676,6.652,6.99599,5.826,6.0,30367.6,0.0,1.0
2023-11-30,0.6502,0.68,0.6411,0.65,70609,6.502,6.8,6.411,6.5,7060.9,0.0,1.0
2023-12-01,0.691,0.718,0.66,0.68,152011,6.91,7.18,6.6,6.8,15201.1,0.0,1.0
2023-12-04,0.73,0.7611,0.68,0.68,155060,7.3,7.611,6.8,6.8,15506,0.0,1.0
2023-12-05,0.8409,0.85,0.75,0.7675,431373,8.409,8.5,7.5,7.675,43137.3,0.0,1.0
2023-12-06,0.8401,0.86,0.8221,0.8221,323337,8.401,8.6,8.221,8.221,32333.7,0.0,1.0
2023-12-07,0.8056,0.83,0.765,0.765,188284,8.056,8.3,7.65,7.65,18828.4,0.0,1.0
2023-12-08,0.8027,0.853,0.782,0.8053,12917,8.027,8.53,7.82,8.053,1291.7,0.0,1.0
2023-12-11,0.7202,0.7744,0.6577,0.75,158443,7.202,7.744,6.577,7.5,15844.3,0.0,1.0
2023-12-12,0.665,0.6919,0.66,0.68,120749,6.65,6.919,6.6,6.8,12074.9,0.0,1.0
2023-12-13,0.670201,0.71,0.6475,0.683,93158,6.70201,7.1,6.475,6.83,9315.8,0.0,1.0
2023-12-14,0.66,0.6999,0.65,0.6966,91916,6.6,6.999,6.5,6.966,9191.6,0.0,1.0
2023-12-15,0.6854,0.7008,0.66,0.6724,116434,6.854,7.008,6.6,6.724,11643.4,0.0,1.0
2023-12-18,0.67,0.6889,0.6473,0.6516,145500,6.7,6.889,6.473,6.516,14550,0.0,1.0
2023-12-19,0.7701,0.8,0.6811,0.6811,443373,7.701,8.0,6.811,6.811,44337.3,0.0,1.0
2023-12-20,0.8574,0.96,0.7937,0.8,733082,8.574,9.6,7.937,8.0,73308.2,0.0,1.0
2023-12-21,0.8412,0.888513,0.78,0.8789,179829,8.412,8.88513,7.8,8.789,17982.9,0.0,1.0
2023-12-22,0.87,0.89,0.8153,0.8153,197466,8.7,8.9,8.153,8.153,19746.6,0.0,1.0
2023-12-26,0.875,0.88,0.8178,0.86,153418,8.75,8.8,8.178,8.6,15341.8,0.0,1.0
2023-12-27,0.8445,0.8864,0.8097,0.8359,138851,8.445,8.864,8.097,8.359,13885.1,0.0,1.0
2023-12-28,0.84995,0.86,0.8098,0.81,188884,8.4995,8.6,8.098,8.1,18888.4,0.0,1.0
2023-12-29,0.84,0.85,0.8117,0.8404,125562,8.4,8.5,8.117,8.404,12556.2,0.0,1.0
2024-01-02,0.871,0.9,0.84,0.88,209273,8.71,9.0,8.4,8.8,20927.3,0.0,1.0
2024-01-03,0.918,0.979,0.8971,0.9012,647730,9.18,9.79,8.971,9.012,64773,0.0,1.0
2024-01-04,0.9768,1.01,0.9439,0.96,288395,9.768,10.1,9.439,9.6,28839.5,0.0,1.0
2024-01-05,0.9624,1.0,0.94,0.9773,109336,9.624,10.0,9.4,9.773,10933.6,0.0,1.0
2024-01-08,0.9,0.9276,0.8503,0.8973,287605,9.0,9.276,8.503,8.973,28760.5,0.0,1.0
2024-01-09,0.9573,1.0,0.88,0.88,178417,9.573,10.0,8.8,8.8,17841.7,0.0,1.0
2024-01-10,0.96,0.965951,0.9211,0.9435,89203,9.6,9.65951,9.211,9.435,8920.3,0.0,1.0
2024-01-11,0.95,0.95,0.92,0.9301,122955,9.5,9.5,9.2,9.301,12295.5,0.0,1.0
2024-01-12,0.938,0.95,0.905,0.93,48464,9.38,9.5,9.05,9.3,4846.4,0.0,1.0
2024-01-16,0.8701,0.88,0.86,0.875,129191,8.701,8.8,8.6,8.75,12919.1,0.0,1.0
2024-01-17,0.7882,0.84,0.7827,0.8289,213628,7.882,8.4,7.827,8.289,21362.8,0.0,1.0
2024-01-18,0.8197,0.8603,0.78,0.78,136795,8.197,8.603,7.8,7.8,13679.5,0.0,1.0
2024-01-19,0.8383,0.88,0.8203,0.8316,86923,8.383,8.8,8.203,8.316,8692.3,0.0,1.0
2024-01-22,0.85,0.85,0.8,0.83,129291,8.5,8.5,8.0,8.3,12929.1,0.0,1.0
2024-01-23,0.8171,0.85,0.8002,0.85,52768,8.171,8.5,8.002,8.5,5276.8,0.0,1.0
2024-01-24,0.8167,0.835,0.8019,0.8244,40911,8.167,8.35,8.019,8.244,4091.1,0.0,1.0
2024-01-25,0.746,0.8107,0.6984,0.81,266126,7.46,8.107,6.984,8.1,26612.6,0.0,1.0
2024-01-26,0.7,0.7803,0.695,0.7803,203643,7.0,7.803,6.95,7.803,20364.3,0.0,1.0
2024-01-29,0.7822,0.7899,0.735,0.766,148194,7.822,7.899,7.35,7.66,14819.4,0.0,1.0
2024-01-30,0.779,0.7897,0.7301,0.7897,177447,7.79,7.897,7.301,7.897,17744.7,0.0,1.0
2024-01-31,0.7626,0.78,0.7402,0.7654,22285,7.626,7.8,7.402,7.654,2228.5,0.0,1.0
2024-02-01,0.7852,0.82,0.717,0.7692,79889,7.852,8.2,7.17,7.692,7988.9,0.0,1.0
2024-02-02,0.7685,0.81,0.76,0.81,32101,7.685,8.1,7.6,8.1,3210.1,0.0,1.0
2024-02-05,0.7827,0.79,0.75,0.752,68012,7.827,7.9,7.5,7.52,6801.2,0.0,1.0
2024-02-06,0.76,0.78,0.7108,0.761,276551,7.6,7.8,7.108,7.61,27655.1,0.0,1.0
2024-02-07,0.73,0.766,0.73,0.7567,71783,7.3,7.66,7.3,7.567,7178.3,0.0,1.0
2024-02-08,0.75,0.752,0.71745,0.7214,50778,7.5,7.52,7.1745,7.214,5077.8,0.0,1.0
2024-02-09,0.7571,0.786,0.75,0.776,69065,7.571,7.86,7.5,7.76,6906.5,0.0,1.0
2024-02-12,0.75805,0.76,0.7314,0.7456,61370,7.5805,7.6,7.314,7.456,6137,0.0,1.0
2024-02-13,0.7435,0.7443,0.71,0.74,80548,7.435,7.443,7.1,7.4,8054.8,0.0,1.0
2024-02-14,0.76,0.77,0.72,0.75,67607,7.6,7.7,7.2,7.5,6760.7,0.0,1.0
2024-02-15,0.7485,0.758,0.7401,0.7401,47306,7.485,7.58,7.401,7.401,4730.6,0.0,1.0
2024-02-16,0.746,0.746,0.7105,0.7105,52212,7.46,7.46,7.105,7.105,5221.2,0.0,1.0
2024-02-20,0.758,0.780599,0.7456,0.755,139315,7.58,7.80599,7.456,7.55,13931.5,0.0,1.0
2024-02-21,0.925,0.9329,0.8357,0.84,2950847,9.25,9.329,8.357,8.4,295084.7,0.0,1.0
2024-02-22,0.9,0.9476,0.86,0.86,349596,9.0,9.476,8.6,8.6,34959.6,0.0,1.0
2024-02-23,0.8875,0.92,0.885,0.9,89432,8.875,9.2,8.85,9.0,8943.2,0.0,1.0
2024-02-26,0.8798,0.93,0.8599,0.8633,226406,8.798,9.3,8.599,8.633,22640.6,0.0,1.0
2024-02-27,0.885,0.92,0.87,0.8799,71537,8.85,9.2,8.7,8.799,7153.7,0.0,1.0
2024-02-28,0.887399,0.9,0.8645,0.8645,77420,8.87399,9.0,8.645,8.645,7742,0.0,1.0
2024-02-29,0.9112,0.9298,0.8745,0.8745,130531,9.112,9.298,8.745,8.745,13053.1,0.0,1.0
2024-03-01,0.98,1.0,0.8999,0.9,386751,9.8,10.0,8.999,9.0,38675.1,0.0,1.0
2024-03-04,0.9664,1.04,0.9101,0.98,526165,9.664,10.4,9.101,9.8,52616.5,0.0,1.0
2024-03-05,0.9593,0.9999,0.93,0.97,112580,9.593,9.999,9.3,9.7,11258,0.0,1.0
2024-03-06,0.9286,1.0,0.88,1.0,244460,9.286,10.0,8.8,10.0,24446,0.0,1.0
2024-03-07,0.9599,0.99,0.8803,0.9,363858,9.599,9.9,8.803,9.0,36385.8,0.0,1.0
2024-03-08,0.93,0.97,0.8703,0.9,91798,9.3,9.7,8.703,9.0,9179.8,0.0,1.0
2024-03-11,0.87,0.93,0.87,0.93,158094,8.7,9.3,8.7,9.3,15809.4,0.0,1.0
2024-03-12,0.818326,0.886,0.8,0.8613,176980,8.18326,8.86,8.0,8.613,17698,0.0,1.0
2024-03-13,0.7705,0.8399,0.7705,0.82,226285,7.705,8.399,7.705,8.2,22628.5,0.0,1.0
2024-03-14,0.76505,0.8197,0.7601,0.78,166548,7.6505,8.197,7.601,7.8,16654.8,0.0,1.0
2024-03-15,0.82,0.8611,0.77,0.77,56526,8.2,8.611,7.7,7.7,5652.6,0.0,1.0
2024-03-18,0.809,0.825,0.78,0.8,67497,8.09,8.25,7.8,8.0,6749.7,0.0,1.0
2024-03-19,0.8,0.8252,0.7936,0.81,53099,8.0,8.252,7.936,8.1,5309.9,0.0,1.0
2024-03-20,0.8003,0.8129,0.78,0.8,83439,8.003,8.129,7.8,8.0,8343.9,0.0,1.0
2024-03-21,0.785,0.8082,0.77,0.8053,97611,7.85,8.082,7.7,8.053,9761.1,0.0,1.0
2024-03-22,0.793,0.795,0.7681,0.7702,36276,7.93,7.95,7.681,7.702,3627.6,0.0,1.0
2024-03-25,0.789,0.8054,0.751,0.783,41334,7.89,8.054,7.51,7.83,4133.4,0.0,1.0
2024-03-26,0.730069,0.7699,0.73,0.7651,237567,7.30069,7.699,7.3,7.651,23756.7,0.0,1.0
2024-03-27,0.7352,0.775,0.7202,0.7293,30587,7.352,7.75,7.202,7.293,3058.7,0.0,1.0
2024-03-28,0.75,0.769899,0.7282,0.7282,58719,7.5,7.69899,7.282,7.282,5871.9,0.0,1.0
2024-04-01,0.78,0.7899,0.73,0.7601,154649,7.8,7.899,7.3,7.601,15464.9,0.0,1.0
2024-04-02,0.7567,0.78,0.743,0.7566,97145,7.567,7.8,7.43,7.566,9714.5,0.0,1.0
2024-04-03,0.7567,0.79,0.7436,0.7759,24480,7.567,7.9,7.436,7.759,2448,0.0,1.0
2024-04-04,0.74,0.756599,0.7352,0.7451,83136,7.4,7.56599,7.352,7.451,8313.6,0.0,1.0
2024-04-05,0.7416,0.76,0.7412,0.75,28214,7.416,7.6,7.412,7.5,2821.4,0.0,1.0
2024-04-08,0.78915,0.8611,0.7401,0.7401,208650,7.8915,8.611,7.401,7.401,20865,0.0,1.0
2024-04-09,0.812,0.8498,0.77,0.78,43972,8.12,8.498,7.7,7.8,4397.2,0.0,1.0
2024-04-10,0.77535,0.81,0.76,0.7798,77491,7.7535,8.1,7.6,7.798,7749.1,0.0,1.0
2024-04-11,0.7435,0.7798,0.7435,0.7739,63561,7.435,7.798,7.435,7.739,6356.1,0.0,1.0
2024-04-12,0.74295,0.777,0.74,0.7411,19474,7.4295,7.77,7.4,7.411,1947.4,0.0,1.0
2024-04-15,0.6863,0.74,0.68,0.74,117049,6.863,7.4,6.8,7.4,11704.9,0.0,1.0
2024-04-16,0.7,0.7143,0.68,0.6971,54971,7.0,7.143,6.8,6.971,5497.1,0.0,1.0
2024-04-17,0.685,0.71,0.68,0.6968,62604,6.85,7.1,6.8,6.968,6260.4,0.0,1.0
2024-04-18,0.6408,0.6801,0.6301,0.68,103888,6.408,6.801,6.301,6.8,10388.8,0.0,1.0
2024-04-19,0.612,0.6598,0.612,0.6415,72152,6.12,6.598,6.12,6.415,7215.2,0.0,1.0
2024-04-22,0.6501,0.66,0.6375,0.64,41538,6.501,6.6,6.375,6.4,4153.8,0.0,1.0
2024-04-23,0.6597,0.6876,0.6416,0.682,37973,6.597,6.876,6.416,6.82,3797.3,0.0,1.0
2024-04-24,0.6695,0.679,0.661588,0.665,22959,6.695,6.79,6.61588,6.65,2295.9,0.0,1.0
2024-04-25,0.6587,0.679,0.64,0.65,28252,6.587,6.79,6.4,6.5,2825.2,0.0,1.0
2024-04-26,0.6251,0.67,0.617,0.64,79885,6.251,6.7,6.17,6.4,7988.5,0.0,1.0
2024-04-29,0.6502,0.6598,0.625,0.625,34425,6.502,6.598,6.25,6.25,3442.5,0.0,1.0
2024-04-30,0.699,0.699,0.6501,0.6576,64674,6.99,6.99,6.501,6.576,6467.4,0.0,1.0
2024-05-01,0.7156,0.7316,0.6718,0.7,103496,7.156,7.316,6.718,7.0,10349.6,0.0,1.0
2024-05-02,0.7055,0.7316,0.688,0.72,45927,7.055,7.316,6.88,7.2,4592.7,0.0,1.0
2024-05-03,0.71,0.7315,0.6706,0.7,25365,7.1,7.315,6.706,7.0,2536.5,0.0,1.0
2024-05-06,0.71345,0.720951,0.7101,0.715,13099,7.1345,7.20951,7.101,7.15,1309.9,0.0,1.0
2024-05-07,0.70532,0.7362,0.6972,0.7316,19065,7.0532,7.362,6.972,7.316,1906.5,0.0,1.0
2024-05-08,0.70435,0.72,0.69355,0.72,16178,7.0435,7.2,6.9355,7.2,1617.8,0.0,1.0
2024-05-09,0.70003,0.721563,0.7,0.7053,31210,7.0003,7.21563,7.0,7.053,3121,0.0,1.0
2024-05-10,0.6866,0.7099,0.68,0.7001,19509,6.866,7.099,6.8,7.001,1950.9,0.0,1.0
2024-05-13,0.68085,0.7,0.6634,0.69,40917,6.8085,7.0,6.634,6.9,4091.7,0.0,1.0
2024-05-14,0.6864,0.71,0.68,0.68,19705,6.864,7.1,6.8,6.8,1970.5,0.0,1.0
2024-05-15,0.6827,0.7019,0.674803,0.6934,69358,6.827,7.019,6.74803,6.934,6935.8,0.0,1.0
2024-05-16,0.6502,0.68015,0.6382,0.68015,79121,6.502,6.8015,6.382,6.8015,7912.1,0.0,1.0
2024-05-17,0.6589,0.6692,0.639799,0.65,69204,6.589,6.692,6.39799,6.5,6920.4,0.0,1.0
2024-05-20,0.69,0.709,0.652,0.6525,58523,6.9,7.09,6.52,6.525,5852.3,0.0,1.0
2024-05-21,0.725,0.734,0.69,0.69,110552,7.25,7.34,6.9,6.9,11055.2,0.0,1.0
2024-05-22,0.7398,0.78,0.7175,0.748,109806,7.398,7.8,7.175,7.48,10980.6,0.0,1.0
2024-05-23,0.7201,0.8996,0.7021,0.79,986240,7.201,8.996,7.021,7.9,98624,0.0,1.0
2024-05-24,0.8199,0.8499,0.7201,0.7201,71213,8.199,8.499,7.201,7.201,7121.3,0.0,1.0
2024-05-28,0.771,0.7907,0.758,0.76,104018,7.71,7.907,7.58,7.6,10401.8,0.0,1.0
2024-05-29,0.7698,0.77,0.7315,0.7315,50174,7.698,7.7,7.315,7.315,5017.4,0.0,1.0
2024-05-30,0.7661,0.7661,0.7361,0.7361,37300,7.661,7.661,7.361,7.361,3730,0.0,1.0
2024-05-31,0.745,0.7749,0.738,0.76,34748,7.45,7.749,7.38,7.6,3474.8,0.0,1.0
2024-06-03,0.7499,0.76,0.7204,0.7215,30875,7.499,7.6,7.204,7.215,3087.5,0.0,1.0
2024-06-04,0.7371,0.7479,0.6867,0.7299,87101,7.371,7.479,6.867,7.299,8710.1,0.0,1.0
2024-06-05,0.701,0.73,0.6701,0.7,106438,7.01,7.3,6.701,7.0,10643.8,0.0,1.0
2024-06-06,0.68,0.72,0.68,0.6909,47238,6.8,7.2,6.8,6.909,4723.8,0.0,1.0
2024-06-07,0.6949,0.75,0.68,0.68,47463,6.949,7.5,6.8,6.8,4746.3,0.0,1.0
2024-06-10,0.672,0.7,0.6705,0.68,48659,6.72,7.0,6.705,6.8,4865.9,0.0,1.0
2024-06-11,0.6607,0.684,0.64341,0.65,49910,6.607,6.84,6.4341,6.5,4991,0.0,1.0
2024-06-12,0.6602,0.68,0.65,0.651,39060,6.602,6.8,6.5,6.51,3906,0.0,1.0
2024-06-13,0.6561,0.67,0.65,0.67,80620,6.561,6.7,6.5,6.7,8062,0.0,1.0
2024-06-14,0.659499,0.669,0.64,0.651,54246,6.59499,6.69,6.4,6.51,5424.6,0.0,1.0
2024-06-17,0.6454,0.668,0.64,0.668,48726,6.454,6.68,6.4,6.68,4872.6,0.0,1.0
2024-06-18,0.6574,0.67,0.63,0.63,75614,6.574,6.7,6.3,6.3,7561.4,0.0,1.0
2024-06-20,0.6151,0.645,0.615,0.6401,143788,6.151,6.45,6.15,6.401,14378.8,0.0,1.0
2024-06-21,0.6331,0.648049,0.6151,0.6199,32407,6.331,6.48049,6.151,6.199,3240.7,0.0,1.0
2024-06-24,0.6251,0.638,0.62,0.62,58516,6.251,6.38,6.2,6.2,5851.6,0.0,1.0
2024-06-25,0.6296,0.659,0.62,0.629,42050,6.296,6.59,6.2,6.29,4205,0.0,1.0
2024-06-26,0.6436,0.67,0.6328,0.6385,66662,6.436,6.7,6.328,6.385,6666.2,0.0,1.0
2024-06-27,0.691,0.6914,0.63015,0.6469,47959,6.91,6.914,6.3015,6.469,4795.9,0.0,1.0
2024-06-28,0.6504,0.71,0.6402,0.71,55815,6.504,7.1,6.402,7.1,5581.5,0.0,1.0
2024-07-01,0.6445,0.67,0.6339,0.6504,30881,6.445,6.7,6.339,6.504,3088.1,0.0,1.0
2024-07-02,0.67,0.719,0.6321,0.64,82252,6.7,7.19,6.321,6.4,8225.2,0.0,1.0
2024-07-03,0.6449,0.6598,0.625,0.6598,38300,6.449,6.598,6.25,6.598,3830,0.0,1.0
2024-07-05,0.636,0.66,0.6151,0.625,72864,6.36,6.6,6.151,6.25,7286.4,0.0,1.0
2024-07-08,0.6351,0.6536,0.6199,0.636,129841,6.351,6.536,6.199,6.36,12984.1,0.0,1.0
2024-07-09,0.639,0.6486,0.6151,0.6486,117070,6.39,6.486,6.151,6.486,11707,0.0,1.0
2024-07-10,0.6252,0.63,0.61,0.621,120096,6.252,6.3,6.1,6.21,12009.6,0.0,1.0
2024-07-11,0.634,0.64,0.6101,0.6252,224404,6.34,6.4,6.101,6.252,22440.4,0.0,1.0
2024-07-12,0.635,0.64,0.6102,0.615,34425,6.35,6.4,6.102,6.15,3442.5,0.0,1.0
2024-07-15,0.637,0.6798,0.62,0.65,187790,6.37,6.798,6.2,6.5,18779,0.0,1.0
2024-07-16,0.64,0.67,0.62,0.6663,180076,6.4,6.7,6.2,6.663,18007.6,0.0,1.0
2024-07-17,0.6176,0.646901,0.61,0.64,253822,6.176,6.46901,6.1,6.4,25382.2,0.0,1.0
2024-07-18,0.5948,0.6293,0.59,0.61,231991,5.948,6.293,5.9,6.1,23199.1,0.0,1.0
2024-07-19,0.599899,0.63,0.59001,0.5903,31702,5.99899,6.3,5.9001,5.903,3170.2,0.0,1.0
2024-07-22,0.6207,0.63,0.595,0.6083,37232,6.207,6.3,5.95,6.083,3723.2,0.0,1.0
2024-07-23,0.5301,0.59,0.51,0.59,973942,5.301,5.9,5.1,5.9,97394.2,0.0,1.0
2024-07-24,0.5885,0.6299,0.57,0.59,765911,5.885,6.299,5.7,5.9,76591.1,0.0,1.0
2024-07-25,4.84,5.4,4.6001,5.25,76892,4.84,5.4,4.6001,5.25,76892,0.0,0.1
2024-07-26,5.14,5.14,4.79,4.8,55216,5.14,5.14,4.79,4.8,55216,0.0,1.0
2024-07-29,5.46,5.695,4.97,4.99,52045,5.46,5.695,4.97,4.99,52045,0.0,1.0
2024-07-30,4.99,5.38,4.9,5.38,22502,4.99,5.38,4.9,5.38,22502,0.0,1.0
2024-07-31,4.8294,5.11,4.8269,5.1,38826,4.8294,5.11,4.8269,5.1,38826,0.0,1.0
2024-08-01,4.87,5.14,4.77,4.82,19453,4.87,5.14,4.77,4.82,19453,0.0,1.0
2024-08-02,4.84,4.86,4.65,4.81,26739,4.84,4.86,4.65,4.81,26739,0.0,1.0
2024-08-05,4.35,4.59,4.2,4.27,41360,4.35,4.59,4.2,4.27,41360,0.0,1.0
2024-08-06,4.3,4.4,4.28,4.4,13241,4.3,4.4,4.28,4.4,13241,0.0,1.0
2024-08-07,4.25,4.45,4.2,4.37,16516,4.25,4.45,4.2,4.37,16516,0.0,1.0
2024-08-08,4.05,4.2501,4.02,4.22,29551,4.05,4.2501,4.02,4.22,29551,0.0,1.0
2024-08-09,4.1605,4.2899,4.05,4.07,17942,4.1605,4.2899,4.05,4.07,17942,0.0,1.0
2024-08-12,3.88,4.1007,3.86,4.1,27872,3.88,4.1007,3.86,4.1,27872,0.0,1.0
2024-08-13,4.19,4.285,3.785,3.785,22053,4.19,4.285,3.785,3.785,22053,0.0,1.0
2024-08-14,4.15,4.22,4.1,4.22,10756,4.15,4.22,4.1,4.22,10756,0.0,1.0
2024-08-15,4.16,4.22,4.1401,4.16,12512,4.16,4.22,4.1401,4.16,12512,0.0,1.0
2024-08-16,4.15,4.18,4.12,4.13,4721,4.15,4.18,4.12,4.13,4721,0.0,1.0
2024-08-19,3.9458,4.1,3.91,4.1,19745,3.9458,4.1,3.91,4.1,19745,0.0,1.0
2024-08-20,4.05,4.0885,3.9201,4.07,20549,4.05,4.0885,3.9201,4.07,20549,0.0,1.0
2024-08-21,3.98,4.04,3.86,4.04,8781,3.98,4.04,3.86,4.04,8781,0.0,1.0
2024-08-22,3.55,4.166,3.45,4.15,78920,3.55,4.166,3.45,4.15,78920,0.0,1.0
2024-08-23,3.88,3.88,3.5,3.5,75417,3.88,3.88,3.5,3.5,75417,0.0,1.0
2024-08-26,3.62,3.93,3.51,3.93,27857,3.62,3.93,3.51,3.93,27857,0.0,1.0
2024-08-27,3.59,3.72,3.46,3.68,59296,3.59,3.72,3.46,3.68,59296,0.0,1.0
2024-08-28,3.53,3.63,3.45,3.62,17165,3.53,3.63,3.45,3.62,17165,0.0,1.0
2024-08-29,3.37,3.46,3.3009,3.39,53863,3.37,3.46,3.3009,3.39,53863,0.0,1.0
2024-08-30,3.29,3.3835,3.25,3.37,32602,3.29,3.3835,3.25,3.37,32602,0.0,1.0
2024-09-03,3.22,3.35,3.22,3.25,30582,3.22,3.35,3.22,3.25,30582,0.0,1.0
2024-09-04,3.05,3.18,2.91,3.18,45161,3.05,3.18,2.91,3.18,45161,0.0,1.0
2024-09-05,3.06,3.1463,3.05,3.05,11884,3.06,3.1463,3.05,3.05,11884,0.0,1.0
2024-09-06,2.96,3.1375,2.95,3.1,10384,2.96,3.1375,2.95,3.1,10384,0.0,1.0
2024-09-09,2.99,3.01,2.91,3.0,9718,2.99,3.01,2.91,3.0,9718,0.0,1.0
2024-09-10,2.87,2.99,2.8004,2.96,20084,2.87,2.99,2.8004,2.96,20084,0.0,1.0
2024-09-11,2.94,2.985,2.8953,2.91,5230,2.94,2.985,2.8953,2.91,5230,0.0,1.0
2024-09-12,2.81,2.97,2.81,2.91,10158,2.81,2.97,2.81,2.91,10158,0.0,1.0
2024-09-13,2.88,2.955,2.8,2.83,10583,2.88,2.955,2.8,2.83,10583,0.0,1.0
2024-09-16,3.0,3.01,2.72,2.81,14830,3.0,3.01,2.72,2.81,14830,0.0,1.0
2024-09-17,2.84,2.9836,2.82,2.9,12981,2.84,2.9836,2.82,2.9,12981,0.0,1.0
2024-09-18,2.74,2.835,2.74,2.835,8421,2.74,2.835,2.74,2.835,8421,0.0,1.0
2024-09-19,2.69,2.78,2.61,2.78,13414,2.69,2.78,2.61,2.78,13414,0.0,1.0
2024-09-20,2.7,2.7,2.61,2.65,16702,2.7,2.7,2.61,2.65,16702,0.0,1.0
2024-09-23,2.7,2.76,2.61,2.6545,6506,2.7,2.76,2.61,2.6545,6506,0.0,1.0
2024-09-24,2.55,2.72,2.51,2.68,13862,2.55,2.72,2.51,2.68,13862,0.0,1.0
2024-09-25,2.51,2.6567,2.5,2.65,18191,2.51,2.6567,2.5,2.65,18191,0.0,1.0
2024-09-26,2.54,2.8116,2.285,2.55,61505,2.54,2.8116,2.285,2.55,61505,0.0,1.0
2024-09-27,2.56,2.695,2.5,2.5,21985,2.56,2.695,2.5,2.5,21985,0.0,1.0
2024-09-30,3.07,3.32,2.62,2.62,114632,3.07,3.32,2.62,2.62,114632,0.0,1.0
2024-10-01,3.13,3.19,2.8801,3.13,51968,3.13,3.19,2.8801,3.13,51968,0.0,1.0
2024-10-02,2.9,3.12,2.87,3.12,25652,2.9,3.12,2.87,3.12,25652,0.0,1.0
2024-10-03,2.96,2.9637,2.63,2.8,10667,2.96,2.9637,2.63,2.8,10667,0.0,1.0
2024-10-04,2.96,3.07,2.8,2.91,26647,2.96,3.07,2.8,2.91,26647,0.0,1.0
2024-10-07,2.8006,2.8717,2.8,2.84,9440,2.8006,2.8717,2.8,2.84,9440,0.0,1.0
2024-10-08,2.72,2.81,2.6615,2.8002,19837,2.72,2.81,2.6615,2.8002,19837,0.0,1.0
2024-10-09,2.63,2.71,2.5295,2.71,9962,2.63,2.71,2.5295,2.71,9962,0.0,1.0
2024-10-10,2.5,2.87,2.48,2.62,85300,2.5,2.87,2.48,2.62,85300,0.0,1.0
2024-10-11,2.575,2.8275,2.5194,2.53,9032,2.575,2.8275,2.5194,2.53,9032,0.0,1.0
2024-10-14,2.46,2.58,2.42,2.58,28873,2.46,2.58,2.42,2.58,28873,0.0,1.0
2024-10-15,2.49,2.51,2.33,2.51,11543,2.49,2.51,2.33,2.51,11543,0.0,1.0
2024-10-16,2.55,2.64,2.41,2.48,19582,2.55,2.64,2.41,2.48,19582,0.0,1.0
2024-10-17,2.14,2.54,2.14,2.54,126539,2.14,2.54,2.14,2.54,126539,0.0,1.0
2024-10-18,2.4,2.4,2.2,2.2,73563,2.4,2.4,2.2,2.2,73563,0.0,1.0
2024-10-21,2.58,2.7799,2.2294,2.38,102710,2.58,2.7799,2.2294,2.38,102710,0.0,1.0
2024-10-22,2.72,2.85,2.65,2.65,39028,2.72,2.85,2.65,2.65,39028,0.0,1.0
2024-10-23,2.51,2.8699,2.49,2.66,65620,2.51,2.8699,2.49,2.66,65620,0.0,1.0
2024-10-24,2.4,2.7275,2.3086,2.55,29056,2.4,2.7275,2.3086,2.55,29056,0.0,1.0
2024-10-25,2.46,2.5868,2.31,2.36,36120,2.46,2.5868,2.31,2.36,36120,0.0,1.0
2024-10-28,2.38,2.5,2.38,2.46,21470,2.38,2.5,2.38,2.46,21470,0.0,1.0
2024-10-29,2.41,2.4578,2.4,2.44,23681,2.41,2.4578,2.4,2.44,23681,0.0,1.0
2024-10-30,2.4,2.4291,2.2101,2.4028,36999,2.4,2.4291,2.2101,2.4028,36999,0.0,1.0
2024-10-31,2.28,2.8699,2.15,2.81,13408534,2.28,2.8699,2.15,2.81,13408534,0.0,1.0
2024-11-01,2.24,2.3766,2.02,2.2,616419,2.24,2.3766,2.02,2.2,616419,0.0,1.0
2024-11-04,2.09,2.24,2.02,2.24,211466,2.09,2.24,2.02,2.24,211466,0.0,1.0
2024-11-05,1.97,2.1,1.8901,2.09,229456,1.97,2.1,1.8901,2.09,229456,0.0,1.0
2024-11-06,1.93,1.95,1.86,1.95,204558,1.93,1.95,1.86,1.95,204558,0.0,1.0
2024-11-07,1.8,1.91,1.73,1.9,168715,1.8,1.91,1.73,1.9,168715,0.0,1.0
2024-11-08,1.76,1.8295,1.7,1.82,102351,1.76,1.8295,1.7,1.82,102351,0.0,1.0
2024-11-11,1.95,2.1,1.7908,1.81,156066,1.95,2.1,1.7908,1.81,156066,0.0,1.0
2024-11-12,1.96,2.04,1.88,1.91,123800,1.96,2.04,1.88,1.91,123800,0.0,1.0
2024-11-13,1.88,2.0,1.85,1.92,140404,1.88,2.0,1.85,1.92,140404,0.0,1.0
2024-11-14,1.75,1.85,1.75,1.85,92166,1.75,1.85,1.75,1.85,92166,0.0,1.0
2024-11-15,1.73,1.78,1.7,1.75,56770,1.73,1.78,1.7,1.75,56770,0.0,1.0
2024-11-18,1.68,1.76,1.66,1.74,56670,1.68,1.76,1.66,1.74,56670,0.0,1.0
2024-11-19,1.725,1.78,1.71,1.74,225082,1.725,1.78,1.71,1.74,225082,0.0,1.0
2024-11-20,1.65,1.711,1.56,1.71,98474,1.65,1.711,1.56,1.71,98474,0.0,1.0
2024-11-21,1.6,1.64,1.44,1.61,176401,1.6,1.64,1.44,1.61,176401,0.0,1.0
2024-11-22,1.62,1.67,1.5156,1.59,71450,1.62,1.67,1.5156,1.59,71450,0.0,1.0
2024-11-25,1.67,1.73,1.58,1.62,70545,1.67,1.73,1.58,1.62,70545,0.0,1.0
2024-11-26,1.62,1.66,1.59,1.65,43648,1.62,1.66,1.59,1.65,43648,0.0,1.0
2024-11-27,1.687,1.7195,1.579,1.62,64348,1.687,1.7195,1.579,1.62,64348,0.0,1.0
2024-11-29,1.61,1.71,1.6,1.68,41064,1.61,1.71,1.6,1.68,41064,0.0,1.0
2024-12-02,1.6,1.65,1.55,1.65,27930,1.6,1.65,1.55,1.65,27930,0.0,1.0
2024-12-03,1.52,1.62,1.48,1.58,70229,1.52,1.62,1.48,1.58,70229,0.0,1.0
2024-12-04,1.46,1.59,1.44,1.5,72944,1.46,1.59,1.44,1.5,72944,0.0,1.0
2024-12-05,1.44,1.49,1.416,1.46,34585,1.44,1.49,1.416,1.46,34585,0.0,1.0
2024-12-06,1.43,1.4725,1.4,1.4725,38587,1.43,1.4725,1.4,1.4725,38587,0.0,1.0
2024-12-09,1.52,1.6,1.4323,1.45,47071,1.52,1.6,1.4323,1.45,47071,0.0,1.0
2024-12-10,1.44,1.51,1.42,1.51,76611,1.44,1.51,1.42,1.51,76611,0.0,1.0
2024-12-11,1.405,1.4666,1.35,1.44,47021,1.405,1.4666,1.35,1.44,47021,0.0,1.0
2024-12-12,1.33,1.49,1.26,1.43,109796,1.33,1.49,1.26,1.43,109796,0.0,1.0
2024-12-13,1.37,1.37,1.295,1.3,63683,1.37,1.37,1.295,1.3,63683,0.0,1.0
2024-12-16,1.32,1.37,1.27,1.35,39499,1.32,1.37,1.27,1.35,39499,0.0,1.0
2024-12-17,1.27,1.333,1.22,1.31,48079,1.27,1.333,1.22,1.31,48079,0.0,1.0
2024-12-18,1.24,1.28,1.23,1.24,34918,1.24,1.28,1.23,1.24,34918,0.0,1.0
2024-12-19,1.29,1.32,1.2,1.27,40122,1.29,1.32,1.2,1.27,40122,0.0,1.0
2024-12-20,1.35,1.44,1.3,1.3,129007,1.35,1.44,1.3,1.3,129007,0.0,1.0
2024-12-23,1.35,1.44,1.33,1.41,64679,1.35,1.44,1.33,1.41,64679,0.0,1.0
2024-12-24,1.45,1.499,1.38,1.38,79683,1.45,1.499,1.38,1.38,79683,0.0,1.0
2024-12-26,1.69,1.74,1.47,1.47,136795,1.69,1.74,1.47,1.47,136795,0.0,1.0
2024-12-27,1.65,1.75,1.6,1.75,81714,1.65,1.75,1.6,1.75,81714,0.0,1.0
2024-12-30,1.92,1.96,1.75,1.77,231874,1.92,1.96,1.75,1.77,231874,0.0,1.0
2024-12-31,1.87,2.01,1.82,2.0,90920,1.87,2.01,1.82,2.0,90920,0.0,1.0
2025-01-02,1.94,1.9763,1.9209,1.95,25872,1.94,1.9763,1.9209,1.95,25872,0.0,1.0
2025-01-03,1.9,1.95,1.77,1.93,68644,1.9,1.95,1.77,1.93,68644,0.0,1.0
2025-01-06,1.85,1.9,1.8101,1.89,35557,1.85,1.9,1.8101,1.89,35557,0.0,1.0
2025-01-07,1.76,1.83,1.75,1.83,39459,1.76,1.83,1.75,1.83,39459,0.0,1.0
2025-01-08,1.66,1.75,1.6,1.75,55754,1.66,1.75,1.6,1.75,55754,0.0,1.0
2025-01-10,1.57,1.68,1.52,1.68,64180,1.57,1.68,1.52,1.68,64180,0.0,1.0
2025-01-13,1.55,1.57,1.45,1.56,30381,1.55,1.57,1.45,1.56,30381,0.0,1.0
2025-01-14,1.52,1.61,1.5,1.5808,13947,1.52,1.61,1.5,1.5808,13947,0.0,1.0
2025-01-15,1.6,1.6299,1.51,1.59,30432,1.6,1.6299,1.51,1.59,30432,0.0,1.0
2025-01-16,1.61,1.69,1.6,1.61,34524,1.61,1.69,1.6,1.61,34524,0.0,1.0
2025-01-17,1.7767,1.83,1.66,1.7112,44790,1.7767,1.83,1.66,1.7112,44790,0.0,1.0
2025-01-21,1.81,1.84,1.7657,1.8,42409,1.81,1.84,1.7657,1.8,42409,0.0,1.0
2025-01-22,1.8,1.832,1.76,1.8,30014,1.8,1.832,1.76,1.8,30014,0.0,1.0
2025-01-23,1.6706,1.77,1.604,1.76,33455,1.6706,1.77,1.604,1.76,33455,0.0,1.0
2025-01-24,1.66,1.72,1.6001,1.704,18436,1.66,1.72,1.6001,1.704,18436,0.0,1.0
2025-01-27,1.56,1.72,1.52,1.58,28275,1.56,1.72,1.52,1.58,28275,0.0,1.0
2025-01-28,1.54,1.58,1.53,1.58,16971,1.54,1.58,1.53,1.58,16971,0.0,1.0
2025-01-29,1.57,1.65,1.53,1.56,32725,1.57,1.65,1.53,1.56,32725,0.0,1.0
2025-01-30,1.55,1.6491,1.51,1.59,9812,1.55,1.6491,1.51,1.59,9812,0.0,1.0
2025-01-31,1.57,1.6399,1.5,1.6399,17851,1.57,1.6399,1.5,1.6399,17851,0.0,1.0
2025-02-03,1.47,1.53,1.45,1.51,22313,1.47,1.53,1.45,1.51,22313,0.0,1.0
2025-02-04,1.47,1.5475,1.45,1.49,20639,1.47,1.5475,1.45,1.49,20639,0.0,1.0
2025-02-05,1.445,1.534,1.43,1.5,22319,1.445,1.534,1.43,1.5,22319,0.0,1.0
2025-02-06,1.56,1.64,1.4601,1.47,29773,1.56,1.64,1.4601,1.47,29773,0.0,1.0
2025-02-07,1.46,1.58,1.44,1.55,18493,1.46,1.58,1.44,1.55,18493,0.0,1.0
2025-02-10,1.56,1.5617,1.48,1.48,34951,1.56,1.5617,1.48,1.48,34951,0.0,1.0
2025-02-11,1.4864,1.56,1.4864,1.55,14742,1.4864,1.56,1.4864,1.55,14742,0.0,1.0
2025-02-12,1.47,1.54,1.46,1.48,9155,1.47,1.54,1.46,1.48,9155,0.0,1.0
2025-02-13,1.48,1.5396,1.46,1.52,42486,1.48,1.5396,1.46,1.52,42486,0.0,1.0
2025-02-14,1.547,1.55,1.4739,1.4792,10024,1.547,1.55,1.4739,1.4792,10024,0.0,1.0
2025-02-18,1.48,1.52,1.48,1.52,18634,1.48,1.52,1.48,1.52,18634,0.0,1.0
2025-02-19,1.465,1.485,1.46,1.48,8975,1.465,1.485,1.46,1.48,8975,0.0,1.0
2025-02-20,1.383,1.47,1.3701,1.4609,28136,1.383,1.47,1.3701,1.4609,28136,0.0,1.0
2025-02-21,1.417,1.4199,1.37,1.375,17467,1.417,1.4199,1.37,1.375,17467,0.0,1.0
2025-02-24,1.42,1.42,1.4,1.41,5633,1.42,1.42,1.4,1.41,5633,0.0,1.0
2025-02-25,1.42,1.455,1.38,1.42,38432,1.42,1.455,1.38,1.42,38432,0.0,1.0
2025-02-26,1.41,1.46,1.405,1.4199,13615,1.41,1.46,1.405,1.4199,13615,0.0,1.0
2025-02-27,1.47,1.48,1.3,1.41,51854,1.47,1.48,1.3,1.41,51854,0.0,1.0
2025-02-28,1.46,1.47,1.4204,1.4204,6034,1.46,1.47,1.4204,1.4204,6034,0.0,1.0
2025-03-03,1.41,1.5058,1.31,1.44,28322,1.41,1.5058,1.31,1.44,28322,0.0,1.0
2025-03-04,1.33,1.42,1.3246,1.42,11474,1.33,1.42,1.3246,1.42,11474,0.0,1.0
2025-03-05,1.4136,1.4773,1.34,1.34,30130,1.4136,1.4773,1.34,1.34,30130,0.0,1.0
2025-03-06,1.4103,1.4365,1.386,1.43,31404,1.4103,1.4365,1.386,1.43,31404,0.0,1.0
2025-03-07,1.48,1.49,1.4001,1.41,17484,1.48,1.49,1.4001,1.41,17484,0.0,1.0
2025-03-10,1.41,1.47,1.39,1.47,12364,1.41,1.47,1.39,1.47,12364,0.0,1.0
2025-03-11,1.405,1.4146,1.37,1.37,7392,1.405,1.4146,1.37,1.37,7392,0.0,1.0
2025-03-12,1.4,1.42,1.3673,1.3708,1497,1.4,1.42,1.3673,1.3708,1497,0.0,1.0
2025-03-13,1.38,1.4419,1.365,1.38,27941,1.38,1.4419,1.365,1.38,27941,0.0,1.0
2025-03-14,1.43,1.43,1.36,1.36,11291,1.43,1.43,1.36,1.36,11291,0.0,1.0
2025-03-17,1.44,1.4699,1.4,1.42,17050,1.44,1.4699,1.4,1.42,17050,0.0,1.0
2025-03-18,1.43,1.49,1.4,1.4192,5774,1.43,1.49,1.4,1.4192,5774,0.0,1.0
2025-03-19,1.43,1.44,1.4,1.4,15533,1.43,1.44,1.4,1.4,15533,0.0,1.0
2025-03-20,1.38,1.41,1.3299,1.41,23038,1.38,1.41,1.3299,1.41,23038,0.0,1.0
2025-03-21,1.38,1.45,1.31,1.42,40897,1.38,1.45,1.31,1.42,40897,0.0,1.0
2025-03-24,1.39,1.4492,1.38,1.39,30922,1.39,1.4492,1.38,1.39,30922,0.0,1.0
2025-03-25,1.375,1.41,1.36,1.39,35602,1.375,1.41,1.36,1.39,35602,0.0,1.0
2025-03-26,1.32,1.3708,1.32,1.36,16602,1.32,1.3708,1.32,1.36,16602,0.0,1.0
2025-03-27,1.35,1.3612,1.33,1.34,10198,1.35,1.3612,1.33,1.34,10198,0.0,1.0
2025-03-28,1.31,1.38,1.31,1.3507,10100,1.31,1.38,1.31,1.3507,10100,0.0,1.0
2025-03-31,1.25,1.31,1.25,1.31,8370,1.25,1.31,1.25,1.31,8370,0.0,1.0
2025-04-01,1.25,1.3,1.2242,1.3,21261,1.25,1.3,1.2242,1.3,21261,0.0,1.0
2025-04-02,1.27,1.3,1.22,1.25,3843,1.27,1.3,1.22,1.25,3843,0.0,1.0
2025-04-03,1.23,1.26,1.21,1.2224,31327,1.23,1.26,1.21,1.2224,31327,0.0,1.0
2025-04-04,1.19,1.28,1.17,1.2301,22697,1.19,1.28,1.17,1.2301,22697,0.0,1.0
2025-04-07,1.09,1.13,1.0635,1.13,33813,1.09,1.13,1.0635,1.13,33813,0.0,1.0
2025-04-08,1.05,1.1327,1.04,1.125,30150,1.05,1.1327,1.04,1.125,30150,0.0,1.0
2025-04-09,1.0674,1.0674,0.99,1.05,55942,1.0674,1.0674,0.99,1.05,55942,0.0,1.0
2025-04-10,1.01,1.07,1.0,1.07,11485,1.01,1.07,1.0,1.07,11485,0.0,1.0
2025-04-11,1.0493,1.05,1.02,1.035,13423,1.0493,1.05,1.02,1.035,13423,0.0,1.0
2025-04-14,1.05,1.08,1.04,1.08,24219,1.05,1.08,1.04,1.08,24219,0.0,1.0
2025-04-15,0.995,1.05,0.99,1.05,20445,0.995,1.05,0.99,1.05,20445,0.0,1.0
2025-04-16,0.9955,1.01,0.9885,1.01,6747,0.9955,1.01,0.9885,1.01,6747,0.0,1.0
2025-04-17,0.97,0.9836,0.95,0.9808,13963,0.97,0.9836,0.95,0.9808,13963,0.0,1.0
2025-04-21,1.27,1.34,1.075,1.2,20349143,1.27,1.34,1.075,1.2,20349143,0.0,1.0
2025-04-22,1.12,1.24,1.05,1.23,862219,1.12,1.24,1.05,1.23,862219,0.0,1.0
2025-04-23,1.09,1.22,1.09,1.12,271332,1.09,1.22,1.09,1.12,271332,0.0,1.0
2025-04-24,1.11,1.16,1.05,1.09,152152,1.11,1.16,1.05,1.09,152152,0.0,1.0
2025-04-25,1.11,1.14,1.09,1.1,69329,1.11,1.14,1.09,1.1,69329,0.0,1.0
2025-04-28,1.15,1.18,1.08,1.09,100688,1.15,1.18,1.08,1.09,100688,0.0,1.0
2025-04-29,1.17,1.22,1.12,1.12,55242,1.17,1.22,1.12,1.12,55242,0.0,1.0
2025-04-30,1.13,1.19,1.09,1.17,59071,1.13,1.19,1.09,1.17,59071,0.0,1.0
2025-05-01,1.15,1.19,1.12,1.12,39683,1.15,1.19,1.12,1.12,39683,0.0,1.0
2025-05-02,1.18,1.22,1.18,1.19,43203,1.18,1.22,1.18,1.19,43203,0.0,1.0
2025-05-05,1.16,1.2228,1.15,1.16,63125,1.16,1.2228,1.15,1.16,63125,0.0,1.0
2025-05-06,1.14,1.19,1.14,1.16,51519,1.14,1.19,1.14,1.16,51519,0.0,1.0
2025-05-07,1.14,1.1855,1.13,1.14,38403,1.14,1.1855,1.13,1.14,38403,0.0,1.0
2025-05-08,1.13,1.18,1.13,1.17,18377,1.13,1.18,1.13,1.17,18377,0.0,1.0
2025-05-09,1.1325,1.22,1.12,1.12,37123,1.1325,1.22,1.12,1.12,37123,0.0,1.0
2025-05-12,1.13,1.2122,1.12,1.14,17977,1.13,1.2122,1.12,1.14,17977,0.0,1.0
2025-05-13,1.22,1.23,1.1426,1.16,36421,1.22,1.23,1.1426,1.16,36421,0.0,1.0
2025-05-14,1.22,1.22,1.193,1.2079,20968,1.22,1.22,1.193,1.2079,20968,0.0,1.0
2025-05-15,1.23,1.2413,1.1901,1.23,23924,1.23,1.2413,1.1901,1.23,23924,0.0,1.0
2025-05-16,1.31,1.3501,1.23,1.23,117358,1.31,1.3501,1.23,1.23,117358,0.0,1.0
2025-05-19,1.34,1.36,1.2801,1.31,50478,1.34,1.36,1.2801,1.31,50478,0.0,1.0
2025-05-20,1.27,1.43,1.27,1.36,96987,1.27,1.43,1.27,1.36,96987,0.0,1.0
2025-05-21,1.185,1.297,1.17,1.29,84227,1.185,1.297,1.17,1.29,84227,0.0,1.0
2025-05-22,1.1854,1.1935,1.16,1.18,16623,1.1854,1.1935,1.16,1.18,16623,0.0,1.0
2025-05-23,1.17,1.2,1.1402,1.2,15355,1.17,1.2,1.1402,1.2,15355,0.0,1.0
2025-05-27,1.13,1.2,1.08,1.19,114006,1.13,1.2,1.08,1.19,114006,0.0,1.0
2025-05-28,1.09,1.15,1.09,1.13,39727,1.09,1.15,1.09,1.13,39727,0.0,1.0
2025-05-29,1.1116,1.1478,1.08,1.12,39602,1.1116,1.1478,1.08,1.12,39602,0.0,1.0
2025-05-30,1.09,1.12,1.06,1.11,16538,1.09,1.12,1.06,1.11,16538,0.0,1.0
2025-06-02,1.09,1.12,1.07,1.09,13009,1.09,1.12,1.07,1.09,13009,0.0,1.0
2025-06-03,1.11,1.12,1.1,1.11,16915,1.11,1.12,1.1,1.11,16915,0.0,1.0
2025-06-04,1.11,1.1336,1.09,1.12,20654,1.11,1.1336,1.09,1.12,20654,0.0,1.0
2025-06-05,1.105,1.14,1.09,1.11,14501,1.105,1.14,1.09,1.11,14501,0.0,1.0
2025-06-06,1.1,1.12,1.07,1.08,23212,1.1,1.12,1.07,1.08,23212,0.0,1.0
2025-06-09,1.13,1.14,1.09,1.09,28743,1.13,1.14,1.09,1.09,28743,0.0,1.0
2025-06-10,2.26,2.42,1.76,2.08,101950426,2.26,2.42,1.76,2.08,101950426,0.0,1.0
2025-06-11,1.81,2.03,1.8,2.02,3746888,1.81,2.03,1.8,2.02,3746888,0.0,1.0
2025-06-12,1.52,1.58,1.45,1.52,1453868,1.52,1.58,1.45,1.52,1453868,0.0,1.0
2025-06-13,1.38,1.55,1.34,1.45,674236,1.38,1.55,1.34,1.45,674236,0.0,1.0
2025-06-16,1.52,1.5845,1.43,1.46,630880,1.52,1.5845,1.43,1.46,630880,0.0,1.0
2025-06-17,1.57,1.63,1.4602,1.49,352290,1.57,1.63,1.4602,1.49,352290,0.0,1.0
2025-06-18,1.58,1.62,1.52,1.53,190584,1.58,1.62,1.52,1.53,190584,0.0,1.0
2025-06-20,1.46,1.57,1.402,1.56,246974,1.46,1.57,1.402,1.56,246974,0.0,1.0
2025-06-23,1.38,1.45,1.34,1.44,198708,1.38,1.45,1.34,1.44,198708,0.0,1.0
2025-06-24,1.4,1.44,1.39,1.42,136434,1.4,1.44,1.39,1.42,136434,0.0,1.0
2025-06-25,1.36,1.42,1.35,1.39,128429,1.36,1.42,1.35,1.39,128429,0.0,1.0
2025-06-26,1.28,1.37,1.27,1.37,156050,1.28,1.37,1.27,1.37,156050,0.0,1.0
2025-06-27,1.3,1.3301,1.28,1.28,112971,1.3,1.3301,1.28,1.28,112971,0.0,1.0
2025-06-30,1.28,1.34,1.28,1.3,141378,1.28,1.34,1.28,1.3,141378,0.0,1.0
2025-07-01,1.34,1.44,1.26,1.29,137881,1.34,1.44,1.26,1.29,137881,0.0,1.0
2025-07-02,1.36,1.3965,1.33,1.34,106137,1.36,1.3965,1.33,1.34,106137,0.0,1.0
2025-07-03,1.34,1.3755,1.335,1.37,44787,1.34,1.3755,1.335,1.37,44787,0.0,1.0
2025-07-07,1.32,1.3899,1.32,1.36,167764,1.32,1.3899,1.32,1.36,167764,0.0,1.0
2025-07-08,1.41,1.46,1.36,1.44,269457,1.41,1.46,1.36,1.44,269457,0.0,1.0
2025-07-09,1.49,1.5,1.41,1.42,183480,1.49,1.5,1.41,1.42,183480,0.0,1.0
2025-07-10,1.45,1.4798,1.43,1.46,73698,1.45,1.4798,1.43,1.46,73698,0.0,1.0
2025-07-11,1.37,1.46,1.35,1.46,69659,1.37,1.46,1.35,1.46,69659,0.0,1.0
2025-07-14,1.25,1.335,1.25,1.33,194586,1.25,1.335,1.25,1.33,194586,0.0,1.0
2025-07-15,1.26,1.3,1.24,1.28,165523,1.26,1.3,1.24,1.28,165523,0.0,1.0
2025-07-16,1.25,1.28,1.24,1.26,62918,1.25,1.28,1.24,1.26,62918,0.0,1.0
2025-07-17,1.33,1.365,1.26,1.26,90410,1.33,1.365,1.26,1.26,90410,0.0,1.0
2025-07-18,1.32,1.38,1.32,1.35,65484,1.32,1.38,1.32,1.35,65484,0.0,1.0
2025-07-21,1.29,1.3498,1.28,1.32,87547,1.29,1.3498,1.28,1.32,87547,0.0,1.0
2025-07-22,1.3001,1.32,1.28,1.28,39426,1.3001,1.32,1.28,1.28,39426,0.0,1.0
2025-07-23,1.36,1.36,1.29,1.3,91299,1.36,1.36,1.29,1.3,91299,0.0,1.0
2025-07-24,1.35,1.36,1.31,1.34,84170,1.35,1.36,1.31,1.34,84170,0.0,1.0
2025-07-25,1.31,1.35,1.28,1.35,68845,1.31,1.35,1.28,1.35,68845,0.0,1.0
2025-07-28,1.28,1.32,1.245,1.3,106913,1.28,1.32,1.245,1.3,106913,0.0,1.0
2025-07-29,1.25,1.275,1.25,1.26,37527,1.25,1.275,1.25,1.26,37527,0.0,1.0
2025-07-30,1.18,1.255,1.18,1.25,96412,1.18,1.255,1.18,1.25,96412,0.0,1.0
2025-07-31,1.2,1.22,1.18,1.21,29891,1.2,1.22,1.18,1.21,29891,0.0,1.0
2025-08-01,1.16,1.2,1.13,1.2,57351,1.16,1.2,1.13,1.2,57351,0.0,1.0
2025-08-04,1.191,1.22,1.1711,1.21,75739,1.191,1.22,1.1711,1.21,75739,0.0,1.0
2025-08-05,1.35,1.36,1.18,1.19,357758,1.35,1.36,1.18,1.19,357758,0.0,1.0
2025-08-06,1.25,1.31,1.22,1.3,187649,1.25,1.31,1.22,1.3,187649,0.0,1.0
2025-08-07,1.23,1.28,1.22,1.25,16827,1.23,1.28,1.22,1.25,16827,0.0,1.0
2025-08-08,1.21,1.25,1.18,1.25,42749,1.21,1.25,1.18,1.25,42749,0.0,1.0
2025-08-11,1.21,1.2386,1.1903,1.22,56265,1.21,1.2386,1.1903,1.22,56265,0.0,1.0
2025-08-12,1.25,1.25,1.2004,1.23,42619,1.25,1.25,1.2004,1.23,42619,0.0,1.0
2025-08-13,1.33,1.35,1.2488,1.25,108095,1.33,1.35,1.2488,1.25,108095,0.0,1.0
2025-08-14,1.36,1.37,1.2957,1.3107,55241,1.36,1.37,1.2957,1.3107,55241,0.0,1.0
2025-08-15,1.35,1.35,1.3,1.32,39436,1.35,1.35,1.3,1.32,39436,0.0,1.0
2025-08-18,1.326,1.405,1.31,1.37,96337,1.326,1.405,1.31,1.37,96337,0.0,1.0
2025-08-19,1.27,1.35,1.22,1.35,133697,1.27,1.35,1.22,1.35,133697,0.0,1.0
2025-08-20,1.22,1.27,1.21,1.27,43802,1.22,1.27,1.21,1.27,43802,0.0,1.0
2025-08-21,1.275,1.32,1.2036,1.22,45290,1.275,1.32,1.2036,1.22,45290,0.0,1.0
2025-08-22,1.305,1.3199,1.22,1.29,16859,1.305,1.3199,1.22,1.29,16859,0.0,1.0
2025-08-25,1.27,1.33,1.27,1.3,54348,1.27,1.33,1.27,1.3,54348,0.0,1.0
2025-08-26,1.31,1.32,1.2554,1.2989,41449,1.31,1.32,1.2554,1.2989,41449,0.0,1.0
2025-08-27,1.31,1.33,1.2921,1.2921,32640,1.31,1.33,1.2921,1.2921,32640,0.0,1.0
2025-08-28,1.293,1.3207,1.274,1.3207,14775,1.293,1.3207,1.274,1.3207,14775,0.0,1.0
2025-08-29,1.25,1.2999,1.24,1.2901,47636,1.25,1.2999,1.24,1.2901,47636,0.0,1.0
2025-09-02,1.23,1.25,1.23,1.24,38319,1.23,1.25,1.23,1.24,38319,0.0,1.0
2025-09-03,1.243,1.32,1.23,1.25,56959,1.243,1.32,1.23,1.25,56959,0.0,1.0
2025-09-04,1.2,1.26,1.16,1.24,15592,1.2,1.26,1.16,1.24,15592,0.0,1.0
2025-09-05,1.203,1.2382,1.175,1.2,18743,1.203,1.2382,1.175,1.2,18743,0.0,1.0
2025-09-08,1.27,1.27,1.21,1.23,72260,1.27,1.27,1.21,1.23,72260,0.0,1.0
2025-09-09,1.243,1.26,1.2301,1.25,17407,1.243,1.26,1.2301,1.25,17407,0.0,1.0
2025-09-10,1.283,1.31,1.2407,1.26,80511,1.283,1.31,1.2407,1.26,80511,0.0,1.0
2025-09-11,1.24,1.28,1.21,1.25,53147,1.24,1.28,1.21,1.25,53147,0.0,1.0
2025-09-12,1.27,1.2932,1.2102,1.23,22549,1.27,1.2932,1.2102,1.23,22549,0.0,1.0
2025-09-15,1.2363,1.27,1.21,1.27,48568,1.2363,1.27,1.21,1.27,48568,0.0,1.0
2025-09-16,1.2,1.2202,1.2,1.21,50876,1.2,1.2202,1.2,1.21,50876,0.0,1.0
2025-09-17,1.205,1.2563,1.19,1.2,89722,1.205,1.2563,1.19,1.2,89722,0.0,1.0
2025-09-18,1.223,1.24,1.19,1.21,112345,1.223,1.24,1.19,1.21,112345,0.0,1.0
2025-09-19,1.183,1.227,1.18,1.2106,38012,1.183,1.227,1.18,1.2106,38012,0.0,1.0
2025-09-22,1.172,1.2164,1.15,1.2,85198,1.172,1.2164,1.15,1.2,85198,0.0,1.0
2025-09-23,1.172,1.1998,1.17,1.19,39675,1.172,1.1998,1.17,1.19,39675,0.0,1.0
2025-09-24,1.165,1.1864,1.15,1.16,36713,1.165,1.1864,1.15,1.16,36713,0.0,1.0
2025-09-25,1.11,1.16,1.11,1.16,70539,1.11,1.16,1.11,1.16,70539,0.0,1.0
2025-09-26,1.14,1.15,1.11,1.11,32405,1.14,1.15,1.11,1.11,32405,0.0,1.0
2025-09-29,1.1801,1.1995,1.15,1.15,47353,1.1801,1.1995,1.15,1.15,47353,0.0,1.0
2025-09-30,1.142,1.19,1.12,1.17,35365,1.142,1.19,1.12,1.17,35365,0.0,1.0
2025-10-01,1.152,1.18,1.13,1.17,34401,1.152,1.18,1.13,1.17,34401,0.0,1.0
2025-10-02,1.12,1.1791,1.11,1.14,82341,1.12,1.1791,1.11,1.14,82341,0.0,1.0
2025-10-03,1.15,1.18,1.125,1.14,51062,1.15,1.18,1.125,1.14,51062,0.0,1.0
2025-10-06,1.25,1.26,1.17,1.18,68064,1.25,1.26,1.17,1.18,68064,0.0,1.0
2025-10-07,1.3294,1.33,1.2,1.2,513220,1.3294,1.33,1.2,1.2,513220,0.0,1.0
2025-10-08,1.46,1.5,1.3199,1.34,376206,1.46,1.5,1.3199,1.34,376206,0.0,1.0
2025-10-09,1.34,1.47,1.3,1.47,278847,1.34,1.47,1.3,1.47,278847,0.0,1.0
2025-10-10,1.29,1.37,1.2201,1.33,277660,1.29,1.37,1.2201,1.33,277660,0.0,1.0
2025-10-13,1.28,1.33,1.2704,1.33,36436,1.28,1.33,1.2704,1.33,36436,0.0,1.0
2025-10-14,1.3,1.35,1.2423,1.27,227756,1.3,1.35,1.2423,1.27,227756,0.0,1.0
2025-10-15,1.38,1.49,1.3,1.33,395182,1.38,1.49,1.3,1.33,395182,0.0,1.0
2025-10-16,1.28,1.35,1.27,1.35,139753,1.28,1.35,1.27,1.35,139753,0.0,1.0
2025-10-17,1.25,1.285,1.23,1.2607,41175,1.25,1.285,1.23,1.2607,41175,0.0,1.0
2025-10-20,1.26,1.28,1.24,1.24,68298,1.26,1.28,1.24,1.24,68298,0.0,1.0
2025-10-21,1.3,1.32,1.245,1.26,62722,1.3,1.32,1.245,1.26,62722,0.0,1.0
2025-10-22,1.27,1.3,1.233,1.28,125795,1.27,1.3,1.233,1.28,125795,0.0,1.0
2025-10-23,1.24,1.3,1.22,1.2599,81131,1.24,1.3,1.22,1.2599,81131,0.0,1.0
2025-10-24,1.25,1.265,1.2086,1.24,69057,1.25,1.265,1.2086,1.24,69057,0.0,1.0
2025-10-27,1.27,1.29,1.26,1.29,49573,1.27,1.29,1.26,1.29,49573,0.0,1.0
2025-10-28,1.31,1.31,1.27,1.27,30020,1.31,1.31,1.27,1.27,30020,0.0,1.0
2025-10-29,1.28,1.33,1.27,1.31,74305,1.28,1.33,1.27,1.31,74305,0.0,1.0
2025-10-30,1.23,1.2999,1.2,1.27,66452,1.23,1.2999,1.2,1.27,66452,0.0,1.0
2025-10-31,1.26,1.2896,1.23,1.28,30476,1.26,1.2896,1.23,1.28,30476,0.0,1.0
2025-11-03,1.26,1.27,1.25,1.26,33650,1.26,1.27,1.25,1.26,33650,0.0,1.0
2025-11-04,1.22,1.25,1.18,1.25,49750,1.22,1.25,1.18,1.25,49750,0.0,1.0
2025-11-05,1.18,1.23,1.14,1.21,86634,1.18,1.23,1.14,1.21,86634,0.0,1.0
2025-11-06,1.16,1.2,1.15,1.18,36137,1.16,1.2,1.15,1.18,36137,0.0,1.0
2025-11-07,1.15,1.2,1.12,1.17,30197,1.15,1.2,1.12,1.17,30197,0.0,1.0
2025-11-10,1.185,1.2004,1.16,1.19,13479,1.185,1.2004,1.16,1.19,13479,0.0,1.0
2025-11-11,1.24,1.28,1.21,1.25,65233,1.24,1.28,1.21,1.25,65233,0.0,1.0
2025-11-12,1.25,1.28,1.2215,1.26,17662,1.25,1.28,1.2215,1.26,17662,0.0,1.0
2025-11-13,1.19,1.255,1.19,1.24,27403,1.19,1.255,1.19,1.24,27403,0.0,1.0
2025-11-14,1.21,1.22,1.1499,1.15,64412,1.21,1.22,1.1499,1.15,64412,0.0,1.0
2025-11-17,1.2,1.2476,1.18,1.24,65174,1.2,1.2476,1.18,1.24,65174,0.0,1.0
2025-11-18,1.17,1.19,1.16,1.19,37086,1.17,1.19,1.16,1.19,37086,0.0,1.0
2025-11-19,1.17,1.1801,1.1301,1.18,74893,1.17,1.1801,1.1301,1.18,74893,0.0,1.0
2025-11-20,1.08,1.21,1.08,1.19,95898,1.08,1.21,1.08,1.19,95898,0.0,1.0
2025-11-21,1.13,1.145,1.085,1.1,46123,1.13,1.145,1.085,1.1,46123,0.0,1.0
2025-11-24,1.15,1.26,1.08,1.11,40944,1.15,1.26,1.08,1.11,40944,0.0,1.0
2025-11-25,1.1,1.15,1.09,1.13,47214,1.1,1.15,1.09,1.13,47214,0.0,1.0
2025-11-26,1.135,1.1399,1.1064,1.13,21061,1.135,1.1399,1.1064,1.13,21061,0.0,1.0