date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-12-09,7.2,7.5,7.0,7.1,21000,108.0,112.5,105.0,106.5,1400,0.0,1.0
2011-12-12,7.2,7.5,7.2,7.2,3800,108.0,112.5,108.0,108.0,253.333333333333,0.0,1.0
2011-12-13,7.0,7.2,7.0,7.0,27300,105.0,108.0,105.0,105.0,1820,0.0,1.0
2011-12-14,6.99,7.05,6.99,7.0,4900,104.85,105.75,104.85,105.0,326.666666666667,0.0,1.0
2011-12-15,6.5,6.55,5.0,6.5,18700,97.5,98.25,75.0,97.5,1246.66666666667,0.0,1.0
2011-12-16,6.5,6.7,6.1,6.7,68600,97.5,100.5,91.5,100.5,4573.33333333333,0.0,1.0
2011-12-19,6.0,6.5,5.57,6.5,69800,90.0,97.5,83.55,97.5,4653.33333333333,0.0,1.0
2011-12-20,6.5,6.5,5.98,5.98,222800,97.5,97.5,89.7,89.7,14853.3333333333,0.0,1.0
2011-12-21,6.35,6.95,6.05,6.9,29300,95.25,104.25,90.75,103.5,1953.33333333333,0.0,1.0
2011-12-22,6.11,7.0,6.11,7.0,23100,91.65,105.0,91.65,105.0,1540,0.0,1.0
2011-12-23,6.3705,6.55,6.0,6.0,8000,95.5575,98.25,90.0,90.0,533.333333333333,0.0,1.0
2011-12-27,6.45,6.6,6.45,6.6,3500,96.75,99.0,96.75,99.0,233.333333333333,0.0,1.0
2011-12-28,6.3,6.31,6.3,6.31,3600,94.5,94.65,94.5,94.65,240,0.0,1.0
2011-12-29,6.0,6.25,5.99,6.0,46600,90.0,93.75,89.85,90.0,3106.66666666667,0.0,1.0
2011-12-30,6.5,6.5,6.26,6.49,10500,97.5,97.5,93.9,97.35,700,0.0,1.0
2012-01-03,6.1,6.25,6.0,6.25,11900,91.5,93.75,90.0,93.75,793.333333333333,0.0,1.0
2012-01-04,6.224,6.36,6.224,6.3,8800,93.36,95.4,93.36,94.5,586.666666666667,0.0,1.0
2012-01-05,6.2744,6.2744,5.92,6.0101,8000,94.116,94.116,88.8,90.1515,533.333333333333,0.0,1.0
2012-01-06,6.0,6.0,5.99,6.0,2400,90.0,90.0,89.85,90.0,160,0.0,1.0
2012-01-09,5.75,6.0,5.75,5.8,8400,86.25,90.0,86.25,87.0,560,0.0,1.0
2012-01-10,5.25,6.0,5.25,5.84,14900,78.75,90.0,78.75,87.6,993.333333333333,0.0,1.0
2012-01-11,5.21,5.5,5.1,5.48,20600,78.15,82.5,76.5,82.2,1373.33333333333,0.0,1.0
2012-01-12,5.0,5.25,4.95,5.2,37800,75.0,78.75,74.25,78.0,2520,0.0,1.0
2012-01-13,5.1,6.0,5.0,5.18,43900,76.5,90.0,75.0,77.7,2926.66666666667,0.0,1.0
2012-01-17,5.4,5.7,5.07,5.07,16700,81.0,85.5,76.05,76.05,1113.33333333333,0.0,1.0
2012-01-18,5.952,5.98,5.3907,5.3907,15300,89.28,89.7,80.8605,80.8605,1020,0.0,1.0
2012-01-19,5.65,5.73,5.0,5.0,77500,84.75,85.95,75.0,75.0,5166.66666666667,0.0,1.0
2012-01-20,6.69,7.0,5.66,5.7,206300,100.35,105.0,84.9,85.5,13753.3333333333,0.0,1.0
2012-01-23,6.574,7.19,6.35,6.65,81900,98.61,107.85,95.25,99.75,5460,0.0,1.0
2012-01-24,5.96,6.54,5.96,6.53,103900,89.4,98.1,89.4,97.95,6926.66666666667,0.0,1.0
2012-01-25,6.49,6.5,6.1539,6.5,16200,97.35,97.5,92.3085,97.5,1080,0.0,1.0
2012-01-26,6.55,6.853,6.301,6.4899,35800,98.25,102.795,94.515,97.3485,2386.66666666667,0.0,1.0
2012-01-27,6.5,6.62,6.2,6.55,19600,97.5,99.3,93.0,98.25,1306.66666666667,0.0,1.0
2012-01-30,6.3699,6.55,6.3699,6.37,33400,95.5485,98.25,95.5485,95.55,2226.66666666667,0.0,1.0
2012-01-31,6.33,6.95,6.33,6.38,52700,94.95,104.25,94.95,95.7,3513.33333333333,0.0,1.0
2012-02-01,6.56,6.99,6.55,6.55,31400,98.3999999999999,104.85,98.25,98.25,2093.33333333333,0.0,1.0
2012-02-02,6.32,6.75,6.2,6.6,42000,94.8,101.25,93.0,99.0,2800,0.0,1.0
2012-02-03,6.27,6.5,6.27,6.33,18900,94.05,97.5,94.05,94.95,1260,0.0,1.0
2012-02-06,6.37,6.38,6.2,6.27,28800,95.55,95.7,93.0,94.05,1920,0.0,1.0
2012-02-07,6.1,6.37,6.1,6.26,19800,91.5,95.55,91.5,93.9,1320,0.0,1.0
2012-02-08,6.4,6.45,6.0,6.15,10800,96.0,96.75,90.0,92.25,720,0.0,1.0
2012-02-09,6.28,7.0,6.28,7.0,12700,94.2,105.0,94.2,105.0,846.666666666667,0.0,1.0
2012-02-10,6.25,7.0,6.25,7.0,69800,93.75,105.0,93.75,105.0,4653.33333333333,0.0,1.0
2012-02-13,6.29,6.5,6.25,6.25,26800,94.35,97.5,93.75,93.75,1786.66666666667,0.0,1.0
2012-02-14,6.65,6.8,6.3,6.3,69700,99.75,102.0,94.5,94.5,4646.66666666667,0.0,1.0
2012-02-15,6.6,6.94,6.35,6.75,69600,99.0,104.1,95.25,101.25,4640,0.0,1.0
2012-02-16,6.5,6.74,6.4999,6.67,33300,97.5,101.1,97.4985,100.05,2220,0.0,1.0
2012-02-17,6.7,6.7,6.5,6.61,30600,100.5,100.5,97.5,99.15,2040,0.0,1.0
2012-02-21,6.78,6.89,6.53,6.67,32800,101.7,103.35,97.95,100.05,2186.66666666667,0.0,1.0
2012-02-22,6.85,7.0,6.64,6.9,29800,102.75,105.0,99.6,103.5,1986.66666666667,0.0,1.0
2012-02-23,6.9,7.0,6.74,6.8201,44700,103.5,105.0,101.1,102.3015,2980,0.0,1.0
2012-02-24,7.5,7.85,6.9875,7.0,417300,112.5,117.75,104.8125,105.0,27820,0.0,1.0
2012-02-27,7.61,8.0,7.5,7.7,107700,114.15,120.0,112.5,115.5,7180,0.0,1.0
2012-02-28,7.55,7.68,7.51,7.62,51500,113.25,115.2,112.65,114.3,3433.33333333333,0.0,1.0
2012-02-29,7.62,7.65,7.25,7.6,144900,114.3,114.75,108.75,114.0,9660,0.0,1.0
2012-03-01,7.73,7.75,7.59,7.66,171800,115.95,116.25,113.85,114.9,11453.3333333333,0.0,1.0
2012-03-02,8.0,8.0,7.7,7.75,73800,120.0,120.0,115.5,116.25,4920,0.0,1.0
2012-03-05,7.5992,7.9,7.43,7.9,104800,113.988,118.5,111.45,118.5,6986.66666666667,0.0,1.0
2012-03-06,7.3,7.79,7.2,7.27,104400,109.5,116.85,108.0,109.05,6960,0.0,1.0
2012-03-07,7.45,7.55,7.38,7.5499,60900,111.75,113.25,110.7,113.2485,4060,0.0,1.0
2012-03-08,7.4,7.5,7.13,7.28,89400,111.0,112.5,106.95,109.2,5960,0.0,1.0
2012-03-09,7.49,7.49,7.28,7.4,110600,112.35,112.35,109.2,111.0,7373.33333333333,0.0,1.0
2012-03-12,7.47,7.47,7.35,7.44,87000,112.05,112.05,110.25,111.6,5800,0.0,1.0
2012-03-13,7.5,7.53,7.25,7.45,50700,112.5,112.95,108.75,111.75,3380,0.0,1.0
2012-03-14,7.75,7.75,7.38,7.51,97600,116.25,116.25,110.7,112.65,6506.66666666667,0.0,1.0
2012-03-15,8.21,8.47,7.53,7.73,128500,123.15,127.05,112.95,115.95,8566.66666666667,0.0,1.0
2012-03-16,8.96,9.45,8.18,8.31,355100,134.4,141.75,122.7,124.65,23673.3333333333,0.0,1.0
2012-03-19,9.0,9.0,8.58,9.0,56800,135.0,135.0,128.7,135.0,3786.66666666667,0.0,1.0
2012-03-20,8.62,8.9899,8.5,8.93,122100,129.3,134.8485,127.5,133.95,8140,0.0,1.0
2012-03-21,9.52,9.88,8.56,8.7,151500,142.8,148.2,128.4,130.5,10100,0.0,1.0
2012-03-22,9.1,10.0,8.91,9.6,157100,136.5,150.0,133.65,144.0,10473.3333333333,0.0,1.0
2012-03-23,9.04,9.18,8.8,9.18,57700,135.6,137.7,132.0,137.7,3846.66666666667,0.0,1.0
2012-03-26,9.0,9.1,8.75,9.05,69300,135.0,136.5,131.25,135.75,4620,0.0,1.0
2012-03-27,9.0,9.1,8.82,9.0,145400,135.0,136.5,132.3,135.0,9693.33333333333,0.0,1.0
2012-03-28,8.9,9.0,8.75,8.75,45600,133.5,135.0,131.25,131.25,3040,0.0,1.0
2012-03-29,8.64,8.82,8.18,8.75,100300,129.6,132.3,122.7,131.25,6686.66666666667,0.0,1.0
2012-03-30,8.46,9.0,8.4,8.7,58100,126.9,135.0,126.0,130.5,3873.33333333333,0.0,1.0
2012-04-02,8.5,9.1,8.31,8.68,134600,127.5,136.5,124.65,130.2,8973.33333333333,0.0,1.0
2012-04-03,8.19,9.028,8.11,8.88,66300,122.85,135.42,121.65,133.2,4420,0.0,1.0
2012-04-04,7.78,8.3604,7.65,8.11,88800,116.7,125.406,114.75,121.65,5920,0.0,1.0
2012-04-05,8.0,8.18,7.78,7.78,75800,120.0,122.7,116.7,116.7,5053.33333333333,0.0,1.0
2012-04-09,7.86,8.04,7.7299,7.91,30600,117.9,120.6,115.9485,118.65,2040,0.0,1.0
2012-04-10,7.44,7.99,7.4,7.89,48200,111.6,119.85,111.0,118.35,3213.33333333333,0.0,1.0
2012-04-11,7.62,7.65,7.32,7.52,42900,114.3,114.75,109.8,112.8,2860,0.0,1.0
2012-04-12,7.57,7.73,7.4,7.61,77100,113.55,115.95,111.0,114.15,5140,0.0,1.0
2012-04-13,8.49,9.12,7.54,7.59,248900,127.35,136.8,113.1,113.85,16593.3333333333,0.0,1.0
2012-04-16,7.97,8.56,7.76,8.49,111100,119.55,128.4,116.4,127.35,7406.66666666667,0.0,1.0
2012-04-17,8.0,8.05,7.79,7.95,76400,120.0,120.75,116.85,119.25,5093.33333333333,0.0,1.0
2012-04-18,7.72,8.09,7.6,8.0,73800,115.8,121.35,114.0,120.0,4920,0.0,1.0
2012-04-19,7.84,7.97,7.7,7.759,53700,117.6,119.55,115.5,116.385,3580,0.0,1.0
2012-04-20,7.74,7.93,7.66,7.92,25500,116.1,118.95,114.9,118.8,1700,0.0,1.0
2012-04-23,7.79,7.79,7.38,7.64,67200,116.85,116.85,110.7,114.6,4480,0.0,1.0
2012-04-24,7.07,7.91,6.78,7.91,173500,106.05,118.65,101.7,118.65,11566.6666666667,0.0,1.0
2012-04-25,7.01,7.21,6.8,7.21,68500,105.15,108.15,102.0,108.15,4566.66666666667,0.0,1.0
2012-04-26,6.81,6.98,6.65,6.98,65800,102.15,104.7,99.75,104.7,4386.66666666667,0.0,1.0
2012-04-27,6.87,7.0,6.71,6.7981,42200,103.05,105.0,100.65,101.9715,2813.33333333333,0.0,1.0
2012-04-30,6.63,6.87,6.46,6.82,74300,99.45,103.05,96.9,102.3,4953.33333333333,0.0,1.0
2012-05-01,6.5,7.12,6.47,7.12,138000,97.5,106.8,97.05,106.8,9200,0.0,1.0
2012-05-02,6.48,6.5,6.15,6.21,91000,97.2,97.5,92.25,93.15,6066.66666666667,0.0,1.0
2012-05-03,6.69,6.85,6.45,6.5,72700,100.35,102.75,96.75,97.5,4846.66666666667,0.0,1.0
2012-05-04,6.19,6.695,5.795,6.6,111000,92.85,100.425,86.925,99.0,7400,0.0,1.0
2012-05-07,6.18,6.445,6.0,6.2,46500,92.7,96.675,90.0,93.0,3100,0.0,1.0
2012-05-08,6.32,6.5,6.08,6.09,54900,94.8,97.5,91.2,91.35,3660,0.0,1.0
2012-05-09,6.92,7.0,6.21,6.21,65800,103.8,105.0,93.15,93.15,4386.66666666667,0.0,1.0
2012-05-10,6.83,7.55,6.78,7.39,102000,102.45,113.25,101.7,110.85,6800,0.0,1.0
2012-05-11,7.36,7.36,6.4,6.82,49800,110.4,110.4,96.0,102.3,3320,0.0,1.0
2012-05-14,7.39,7.49,6.59,7.41,113000,110.85,112.35,98.85,111.15,7533.33333333333,0.0,1.0
2012-05-15,7.15,7.41,7.02,7.22,82700,107.25,111.15,105.3,108.3,5513.33333333333,0.0,1.0
2012-05-16,6.84,7.38,6.67,7.21,77000,102.6,110.7,100.05,108.15,5133.33333333333,0.0,1.0
2012-05-17,6.73,6.87,6.5,6.87,26400,100.95,103.05,97.5,103.05,1760,0.0,1.0
2012-05-18,6.42,7.105,6.27,6.73,58000,96.3,106.575,94.05,100.95,3866.66666666667,0.0,1.0
2012-05-21,6.08,6.415,5.72,6.415,78400,91.2,96.225,85.8,96.225,5226.66666666667,0.0,1.0
2012-05-22,6.24,6.48,6.04,6.04,74400,93.6,97.2,90.6,90.6,4960,0.0,1.0
2012-05-23,6.67,6.7,5.89,6.15,60100,100.05,100.5,88.35,92.25,4006.66666666667,0.0,1.0
2012-05-24,6.31,6.7,6.11,6.66,60000,94.65,100.5,91.65,99.9,4000,0.0,1.0
2012-05-25,6.53,6.535,6.15,6.27,21100,97.95,98.025,92.25,94.05,1406.66666666667,0.0,1.0
2012-05-29,6.35,6.555,6.04,6.46,34300,95.25,98.325,90.6,96.9,2286.66666666667,0.0,1.0
2012-05-30,6.08,6.35,5.91,6.08,47300,91.2,95.25,88.65,91.2,3153.33333333333,0.0,1.0
2012-05-31,6.05,6.2888,5.92,6.13,43700,90.75,94.332,88.8,91.95,2913.33333333333,0.0,1.0
2012-06-01,6.0,6.15,5.75,5.9801,29800,90.0,92.25,86.25,89.7015,1986.66666666667,0.0,1.0
2012-06-04,5.865,5.96,5.555,5.8,121600,87.975,89.4,83.325,87.0,8106.66666666667,0.0,1.0
2012-06-05,5.76,5.95,5.6,5.95,57200,86.4,89.25,84.0,89.25,3813.33333333333,0.0,1.0
2012-06-06,5.99,6.15,5.75,5.79,57600,89.85,92.25,86.25,86.85,3840,0.0,1.0
2012-06-07,6.65,6.86,5.58,6.08,24900,99.75,102.9,83.7,91.2,1660,0.0,1.0
2012-06-08,6.77,6.95,6.215,6.73,57900,101.55,104.25,93.225,100.95,3860,0.0,1.0
2012-06-11,6.01,6.74,6.0,6.74,39900,90.15,101.1,90.0,101.1,2660,0.0,1.0
2012-06-12,5.61,6.19,5.54,6.19,178500,84.15,92.85,83.1,92.85,11900,0.0,1.0
2012-06-13,5.63,5.71,5.25,5.55,68100,84.45,85.65,78.75,83.25,4540,0.0,1.0
2012-06-14,5.9,5.95,5.55,5.59,59700,88.5,89.25,83.25,83.85,3980,0.0,1.0
2012-06-15,5.54,5.93,5.4,5.87,73400,83.1,88.95,81.0,88.05,4893.33333333333,0.0,1.0
2012-06-18,5.41,5.85,5.35,5.44,126700,81.15,87.75,80.25,81.6,8446.66666666667,0.0,1.0
2012-06-19,5.59,5.94,5.431,5.47,146500,83.85,89.1,81.465,82.05,9766.66666666667,0.0,1.0
2012-06-20,5.6,5.7,5.21,5.62,118800,84.0,85.5,78.15,84.3,7920,0.0,1.0
2012-06-21,5.36,6.0,5.22,5.6,245900,80.4,90.0,78.3,84.0,16393.3333333333,0.0,1.0
2012-06-22,5.3,5.57,5.15,5.5,2764800,79.5,83.55,77.25,82.5,184320,0.0,1.0
2012-06-25,5.36,5.41,5.11,5.2,86700,80.4,81.15,76.65,78.0,5780,0.0,1.0
2012-06-26,5.09,5.41,5.02,5.41,139800,76.35,81.15,75.3,81.15,9320,0.0,1.0
2012-06-27,4.97,5.15,4.72,5.06,269600,74.55,77.25,70.8,75.9,17973.3333333333,0.0,1.0
2012-06-28,4.93,5.0,4.8,4.92,108600,73.95,75.0,72.0,73.8,7240,0.0,1.0
2012-06-29,5.05,5.06,4.91,5.02,72200,75.75,75.9,73.65,75.3,4813.33333333333,0.0,1.0
2012-07-02,5.34,5.42,4.82,5.02,168500,80.1,81.3,72.3,75.3,11233.3333333333,0.0,1.0
2012-07-03,5.75,5.8,5.25,5.37,197500,86.25,87.0,78.75,80.55,13166.6666666667,0.0,1.0
2012-07-05,6.9,6.96,5.94,6.09,705600,103.5,104.4,89.1,91.35,47040,0.0,1.0
2012-07-06,6.92,7.02,6.45,7.02,567300,103.8,105.3,96.75,105.3,37820,0.0,1.0
2012-07-09,6.27,6.9,6.1,6.9,573800,94.05,103.5,91.5,103.5,38253.3333333333,0.0,1.0
2012-07-10,6.28,6.55,6.03,6.4,246000,94.2,98.25,90.45,96.0,16400,0.0,1.0
2012-07-11,6.11,6.33,5.95,6.32,101900,91.65,94.95,89.25,94.8,6793.33333333333,0.0,1.0
2012-07-12,5.95,6.1101,5.86,6.11,104300,89.25,91.6515,87.9,91.65,6953.33333333333,0.0,1.0
2012-07-13,6.06,6.16,5.87,5.99,145800,90.9,92.4,88.05,89.85,9720,0.0,1.0
2012-07-16,5.97,6.1933,5.9101,6.13,93100,89.55,92.8995,88.6515,91.95,6206.66666666667,0.0,1.0
2012-07-17,5.92,6.04,5.75,6.04,120800,88.8,90.6,86.25,90.6,8053.33333333333,0.0,1.0
2012-07-18,6.03,6.04,5.75,5.89,81700,90.45,90.6,86.25,88.35,5446.66666666667,0.0,1.0
2012-07-19,5.97,6.09,5.92,6.03,89500,89.55,91.35,88.8,90.45,5966.66666666667,0.0,1.0
2012-07-20,5.73,5.93,5.67,5.93,92000,85.95,88.95,85.05,88.95,6133.33333333333,0.0,1.0
2012-07-23,5.86,6.0199,5.5,5.69,52600,87.9,90.2985,82.5,85.35,3506.66666666667,0.0,1.0
2012-07-24,5.82,5.91,5.66,5.91,107500,87.3,88.65,84.9,88.65,7166.66666666667,0.0,1.0
2012-07-25,6.01,6.05,5.71,5.84,79000,90.15,90.75,85.65,87.6,5266.66666666667,0.0,1.0
2012-07-26,5.9,6.1,5.78,6.07,107700,88.5,91.5,86.7,91.05,7180,0.0,1.0
2012-07-27,6.38,6.42,5.8,5.9,199800,95.7,96.3,87.0,88.5,13320,0.0,1.0
2012-07-30,5.97,6.35,5.94,6.35,121800,89.55,95.25,89.1,95.25,8120,0.0,1.0
2012-07-31,5.94,6.07,5.8,5.99,379800,89.1,91.05,87.0,89.85,25320,0.0,1.0
2012-08-01,5.78,6.33,5.69,6.01,112000,86.7,94.95,85.35,90.15,7466.66666666667,0.0,1.0
2012-08-02,5.62,5.98,5.5,5.79,138600,84.3,89.7,82.5,86.85,9240,0.0,1.0
2012-08-03,5.8,5.99,5.51,5.66,123200,87.0,89.85,82.65,84.9,8213.33333333333,0.0,1.0
2012-08-06,5.72,5.93,5.69,5.81,33900,85.8,88.95,85.35,87.15,2260,0.0,1.0
2012-08-07,5.8,5.89,5.25,5.5,102900,87.0,88.35,78.75,82.5,6860,0.0,1.0
2012-08-08,5.6,5.89,5.57,5.75,70200,84.0,88.35,83.55,86.25,4680,0.0,1.0
2012-08-09,5.64,5.7144,5.59,5.62,77700,84.6,85.716,83.85,84.3,5180,0.0,1.0
2012-08-10,5.58,5.67,5.57,5.64,69300,83.7,85.05,83.55,84.6,4620,0.0,1.0
2012-08-13,5.62,5.66,5.57,5.61,36100,84.3,84.9,83.55,84.15,2406.66666666667,0.0,1.0
2012-08-14,5.64,5.6892,5.6,5.67,44500,84.6,85.338,84.0,85.05,2966.66666666667,0.0,1.0
2012-08-15,5.63,5.68,5.55,5.64,49900,84.45,85.2,83.25,84.6,3326.66666666667,0.0,1.0
2012-08-16,5.72,5.73,5.58,5.62,47200,85.8,85.95,83.7,84.3,3146.66666666667,0.0,1.0
2012-08-17,5.72,5.73,5.65,5.69,38900,85.8,85.95,84.75,85.35,2593.33333333333,0.0,1.0
2012-08-20,5.71,5.81,5.5744,5.7,47200,85.65,87.15,83.616,85.5,3146.66666666667,0.0,1.0
2012-08-21,5.68,5.97,5.68,5.71,81100,85.2,89.55,85.2,85.65,5406.66666666667,0.0,1.0
2012-08-22,5.65,5.77,5.62,5.68,36100,84.75,86.55,84.3,85.2,2406.66666666667,0.0,1.0
2012-08-23,5.7,5.72,5.62,5.63,16400,85.5,85.8,84.3,84.45,1093.33333333333,0.0,1.0
2012-08-24,5.7,5.71,5.6,5.68,27700,85.5,85.65,84.0,85.2,1846.66666666667,0.0,1.0
2012-08-27,5.87,5.98,5.76,5.76,127800,88.05,89.7,86.4,86.4,8520,0.0,1.0
2012-08-28,5.79,5.91,5.65,5.91,74900,86.85,88.65,84.75,88.65,4993.33333333333,0.0,1.0
2012-08-29,5.78,5.82,5.67,5.78,43700,86.7,87.3,85.05,86.7,2913.33333333333,0.0,1.0
2012-08-30,5.7,5.88,5.69,5.84,18500,85.5,88.2,85.35,87.6,1233.33333333333,0.0,1.0
2012-08-31,6.15,6.2,5.65,5.78,107800,92.25,93.0,84.75,86.7,7186.66666666667,0.0,1.0
2012-09-04,5.85,6.33,5.76,6.16,119100,87.75,94.95,86.4,92.4,7940,0.0,1.0
2012-09-05,5.83,5.99,5.72,5.85,79900,87.45,89.85,85.8,87.75,5326.66666666667,0.0,1.0
2012-09-06,5.97,5.98,5.79,5.88,47000,89.55,89.7,86.85,88.2,3133.33333333333,0.0,1.0
2012-09-07,5.86,5.99,5.75,5.99,52500,87.9,89.85,86.25,89.85,3500,0.0,1.0
2012-09-10,6.07,6.08,5.77,5.87,52400,91.05,91.2,86.55,88.05,3493.33333333333,0.0,1.0
2012-09-11,5.99,6.1099,5.97,6.08,75900,89.85,91.6485,89.55,91.2,5060,0.0,1.0
2012-09-12,5.9,5.985,5.81,5.98,54200,88.5,89.775,87.15,89.7,3613.33333333333,0.0,1.0
2012-09-13,6.02,6.06,5.75,5.92,146800,90.3,90.9,86.25,88.8,9786.66666666667,0.0,1.0
2012-09-14,6.02,6.115,5.95,6.09,76000,90.3,91.725,89.25,91.35,5066.66666666667,0.0,1.0
2012-09-17,5.99,6.09,5.79,6.02,74100,89.85,91.35,86.85,90.3,4940,0.0,1.0
2012-09-18,5.97,6.0,5.8,6.0,65800,89.55,90.0,87.0,90.0,4386.66666666667,0.0,1.0
2012-09-19,5.83,6.05,5.8,6.05,71500,87.45,90.75,87.0,90.75,4766.66666666667,0.0,1.0
2012-09-20,5.82,5.9,5.7701,5.8,32100,87.3,88.5,86.5515,87.0,2140,0.0,1.0
2012-09-21,5.85,5.95,5.715,5.94,139800,87.75,89.25,85.725,89.1,9320,0.0,1.0
2012-09-24,5.76,5.925,5.71,5.85,65500,86.4,88.875,85.65,87.75,4366.66666666667,0.0,1.0
2012-09-25,5.57,5.8,5.55,5.8,86200,83.55,87.0,83.25,87.0,5746.66666666667,0.0,1.0
2012-09-26,5.59,5.72,5.55,5.59,24500,83.85,85.8,83.25,83.85,1633.33333333333,0.0,1.0
2012-09-27,5.54,5.62,5.5,5.56,69500,83.1,84.3,82.5,83.4,4633.33333333333,0.0,1.0
2012-09-28,5.2,5.52,5.17,5.5,131500,78.0,82.8,77.55,82.5,8766.66666666667,0.0,1.0
2012-10-01,5.69,5.7,5.21,5.21,99500,85.35,85.5,78.15,78.15,6633.33333333333,0.0,1.0
2012-10-02,5.67,5.79,5.465,5.68,82100,85.05,86.85,81.975,85.2,5473.33333333333,0.0,1.0
2012-10-03,5.52,5.7799,5.51,5.69,76600,82.8,86.6985,82.65,85.35,5106.66666666667,0.0,1.0
2012-10-04,5.74,5.76,5.43,5.55,43500,86.1,86.4,81.45,83.25,2900,0.0,1.0
2012-10-05,5.89,5.92,5.66,5.72,99800,88.35,88.8,84.9,85.8,6653.33333333333,0.0,1.0
2012-10-08,5.97,6.0,5.85,5.89,29900,89.55,90.0,87.75,88.35,1993.33333333333,0.0,1.0
2012-10-09,5.58,6.0,5.54,6.0,40900,83.7,90.0,83.1,90.0,2726.66666666667,0.0,1.0
2012-10-10,5.69,5.76,5.6,5.62,29700,85.35,86.4,84.0,84.3,1980,0.0,1.0
2012-10-11,5.86,5.88,5.7001,5.77,37400,87.9,88.2,85.5015,86.55,2493.33333333333,0.0,1.0
2012-10-12,5.73,5.95,5.6807,5.88,37800,85.95,89.25,85.2105,88.2,2520,0.0,1.0
2012-10-15,5.8,5.85,5.65,5.71,20800,87.0,87.75,84.75,85.65,1386.66666666667,0.0,1.0
2012-10-16,5.72,5.82,5.62,5.82,22800,85.8,87.3,84.3,87.3,1520,0.0,1.0
2012-10-17,5.69,5.77,5.55,5.72,41900,85.35,86.55,83.25,85.8,2793.33333333333,0.0,1.0
2012-10-18,5.5,5.7,5.41,5.7,75400,82.5,85.5,81.15,85.5,5026.66666666667,0.0,1.0
2012-10-19,5.36,5.7,5.35,5.45,64200,80.4,85.5,80.25,81.75,4280,0.0,1.0
2012-10-22,5.4,5.4495,5.3,5.33,35600,81.0,81.7425,79.5,79.95,2373.33333333333,0.0,1.0
2012-10-23,5.39,5.44,5.26,5.37,24400,80.85,81.6,78.9,80.55,1626.66666666667,0.0,1.0
2012-10-24,5.38,5.56,5.3,5.39,24000,80.7,83.4,79.5,80.85,1600,0.0,1.0
2012-10-25,5.47,5.56,5.33,5.39,14900,82.05,83.4,79.95,80.85,993.333333333333,0.0,1.0
2012-10-26,5.3,5.49,5.22,5.49,48200,79.5,82.35,78.3,82.35,3213.33333333333,0.0,1.0
2012-10-31,5.3,5.329,5.16,5.32,35700,79.5,79.935,77.4,79.8,2380,0.0,1.0
2012-11-01,5.19,5.47,5.18,5.32,87400,77.85,82.05,77.7,79.8,5826.66666666667,0.0,1.0
2012-11-02,5.05,5.3,5.03,5.23,37900,75.75,79.5,75.45,78.45,2526.66666666667,0.0,1.0
2012-11-05,5.11,5.2,5.0,5.06,39100,76.65,78.0,75.0,75.9,2606.66666666667,0.0,1.0
2012-11-06,5.1,5.15,5.0,5.14,38100,76.5,77.25,75.0,77.1,2540,0.0,1.0
2012-11-07,4.97,5.04,4.96,5.04,70100,74.55,75.6,74.4,75.6,4673.33333333333,0.0,1.0
2012-11-08,4.97,5.15,4.96,4.98,51200,74.55,77.25,74.4,74.7,3413.33333333333,0.0,1.0
2012-11-09,4.99,5.1,4.98,4.98,34600,74.85,76.5,74.7,74.7,2306.66666666667,0.0,1.0
2012-11-12,4.97,5.12,4.97,5.01,16100,74.55,76.8,74.55,75.15,1073.33333333333,0.0,1.0
2012-11-13,4.87,5.4,4.0,4.96,278000,73.05,81.0,60.0,74.4,18533.3333333333,0.0,1.0
2012-11-14,4.66,5.05,4.646,4.98,34700,69.9,75.75,69.69,74.7,2313.33333333333,0.0,1.0
2012-11-15,4.5,4.68,4.25,4.68,68500,67.5,70.2,63.75,70.2,4566.66666666667,0.0,1.0
2012-11-16,4.51,4.55,4.26,4.47,42400,67.65,68.25,63.9,67.05,2826.66666666667,0.0,1.0
2012-11-19,4.51,4.6,4.34,4.6,72400,67.65,69.0,65.1,69.0,4826.66666666667,0.0,1.0
2012-11-20,4.54,4.55,4.34,4.49,29200,68.1,68.25,65.1,67.35,1946.66666666667,0.0,1.0
2012-11-21,4.53,4.65,4.418,4.5343,13100,67.95,69.75,66.27,68.0145,873.333333333333,0.0,1.0
2012-11-23,5.1,5.79,4.55,4.55,33600,76.5,86.85,68.25,68.25,2240,0.0,1.0
2012-11-26,4.9,5.11,4.76,5.11,37700,73.5,76.65,71.4,76.65,2513.33333333333,0.0,1.0
2012-11-27,4.88,4.97,4.76,4.88,37100,73.2,74.55,71.4,73.2,2473.33333333333,0.0,1.0
2012-11-28,4.85,4.9,4.72,4.9,126000,72.75,73.5,70.8,73.5,8400,0.0,1.0
2012-11-29,4.84,4.92,4.73,4.9,91100,72.6,73.8,70.95,73.5,6073.33333333333,0.0,1.0
2012-11-30,4.73,4.86,4.5,4.86,35300,70.95,72.9,67.5,72.9,2353.33333333333,0.0,1.0
2012-12-03,4.56,4.75,4.53,4.75,31600,68.4,71.25,67.95,71.25,2106.66666666667,0.0,1.0
2012-12-04,4.64,4.7,4.56,4.58,27700,69.6,70.5,68.4,68.7,1846.66666666667,0.0,1.0
2012-12-05,4.46,4.71,4.44,4.67,42200,66.9,70.65,66.6,70.05,2813.33333333333,0.0,1.0
2012-12-06,4.46,4.62,4.36,4.44,18000,66.9,69.3,65.4,66.6,1200,0.0,1.0
2012-12-07,4.36,4.505,4.35,4.49,30700,65.4,67.575,65.25,67.35,2046.66666666667,0.0,1.0
2012-12-10,4.46,4.49,4.36,4.41,39700,66.9,67.35,65.4,66.15,2646.66666666667,0.0,1.0
2012-12-11,4.71,4.71,4.4,4.53,40200,70.65,70.65,66.0,67.95,2680,0.0,1.0
2012-12-12,4.63,4.76,4.59,4.76,31400,69.45,71.4,68.85,71.4,2093.33333333333,0.0,1.0
2012-12-13,4.58,4.65,4.511,4.62,18200,68.7,69.75,67.665,69.3,1213.33333333333,0.0,1.0
2012-12-14,4.59,4.65,4.55,4.56,15900,68.85,69.75,68.25,68.4,1060,0.0,1.0
2012-12-17,4.5,4.6,4.45,4.6,67200,67.5,69.0,66.75,69.0,4480,0.0,1.0
2012-12-18,4.88,4.91,4.5,4.5,40900,73.2,73.65,67.5,67.5,2726.66666666667,0.0,1.0
2012-12-19,4.79,4.99,4.52,4.9,95600,71.85,74.85,67.8,73.5,6373.33333333333,0.0,1.0
2012-12-20,4.95,4.95,4.58,4.86,70600,74.25,74.25,68.7,72.9,4706.66666666667,0.0,1.0
2012-12-21,4.81,4.99,4.5,4.97,95800,72.15,74.85,67.5,74.55,6386.66666666667,0.0,1.0
2012-12-24,4.85,4.9,4.81,4.9,21000,72.75,73.5,72.15,73.5,1400,0.0,1.0
2012-12-26,4.62,4.88,4.55,4.88,41600,69.3,73.2,68.25,73.2,2773.33333333333,0.0,1.0
2012-12-27,4.72,4.849,4.58,4.67,64300,70.8,72.735,68.7,70.05,4286.66666666667,0.0,1.0
2012-12-28,4.75,4.91,4.54,4.72,46200,71.25,73.65,68.1,70.8,3080,0.0,1.0
2012-12-31,4.51,4.9999,4.47,4.8,220200,67.65,74.9985,67.05,72.0,14680,0.0,1.0
2013-01-02,4.84,4.95,4.6,4.66,146500,72.6,74.25,69.0,69.9,9766.66666666667,0.0,1.0
2013-01-03,5.14,5.15,4.63,4.86,138000,77.1,77.25,69.45,72.9,9200,0.0,1.0
2013-01-04,5.41,5.4915,5.11,5.19,92000,81.15,82.3725,76.65,77.85,6133.33333333333,0.0,1.0
2013-01-07,5.57,5.94,5.5,5.75,432000,83.55,89.1,82.5,86.25,28800,0.0,1.0
2013-01-08,5.63,5.73,5.48,5.63,351800,84.45,85.95,82.2,84.45,23453.3333333333,0.0,1.0
2013-01-09,5.69,5.7399,5.46,5.66,99600,85.35,86.0985,81.9,84.9,6640,0.0,1.0
2013-01-10,5.98,6.0,5.61,5.69,267300,89.7,90.0,84.15,85.35,17820,0.0,1.0
2013-01-11,5.7,6.0,5.7,6.0,542100,85.5,90.0,85.5,90.0,36140,0.0,1.0
2013-01-14,5.72,5.9,5.5501,5.67,335100,85.8,88.5,83.2515,85.05,22340,0.0,1.0
2013-01-15,5.62,5.71,5.53,5.71,509700,84.3,85.65,82.95,85.65,33980,0.0,1.0
2013-01-16,5.87,5.99,5.67,5.67,305000,88.05,89.85,85.05,85.05,20333.3333333333,0.0,1.0
2013-01-17,6.08,6.23,5.8,5.99,529900,91.2,93.45,87.0,89.85,35326.6666666667,0.0,1.0
2013-01-18,6.52,6.55,6.02,6.11,356900,97.8,98.25,90.3,91.65,23793.3333333333,0.0,1.0
2013-01-22,6.85,7.18,6.64,6.73,812600,102.75,107.7,99.6,100.95,54173.3333333333,0.0,1.0
2013-01-23,6.78,7.1,6.66,6.89,297600,101.7,106.5,99.9,103.35,19840,0.0,1.0
2013-01-24,6.83,6.94,6.75,6.81,237200,102.45,104.1,101.25,102.15,15813.3333333333,0.0,1.0
2013-01-25,7.14,7.15,6.83,6.87,289800,107.1,107.25,102.45,103.05,19320,0.0,1.0
2013-01-28,7.46,7.8226,7.21,7.21,674800,111.9,117.339,108.15,108.15,44986.6666666667,0.0,1.0
2013-01-29,7.4,7.45,7.12,7.45,234000,111.0,111.75,106.8,111.75,15600,0.0,1.0
2013-01-30,7.35,7.43,7.2365,7.35,205200,110.25,111.45,108.5475,110.25,13680,0.0,1.0
2013-01-31,7.34,7.47,7.26,7.32,489200,110.1,112.05,108.9,109.8,32613.3333333333,0.0,1.0
2013-02-01,7.33,7.43,7.231,7.27,216100,109.95,111.45,108.465,109.05,14406.6666666667,0.0,1.0
2013-02-04,7.01,7.38,6.99,7.32,124200,105.15,110.7,104.85,109.8,8280,0.0,1.0
2013-02-05,7.09,7.23,6.95,7.05,136900,106.35,108.45,104.25,105.75,9126.66666666667,0.0,1.0
2013-02-06,7.27,7.33,7.01,7.01,407500,109.05,109.95,105.15,105.15,27166.6666666667,0.0,1.0
2013-02-07,7.42,7.46,7.11,7.25,249100,111.3,111.9,106.65,108.75,16606.6666666667,0.0,1.0
2013-02-08,7.31,7.47,7.28,7.41,135700,109.65,112.05,109.2,111.15,9046.66666666667,0.0,1.0
2013-02-11,7.46,7.5399,7.28,7.29,175500,111.9,113.0985,109.2,109.35,11700,0.0,1.0
2013-02-12,7.36,7.48,7.25,7.48,183500,110.4,112.2,108.75,112.2,12233.3333333333,0.0,1.0
2013-02-13,7.36,7.38,7.31,7.35,204400,110.4,110.7,109.65,110.25,13626.6666666667,0.0,1.0
2013-02-14,7.36,7.37,7.28,7.31,178300,110.4,110.55,109.2,109.65,11886.6666666667,0.0,1.0
2013-02-15,7.4,7.43,7.32,7.32,178800,111.0,111.45,109.8,109.8,11920,0.0,1.0
2013-02-19,7.81,7.84,7.4,7.4,442800,117.15,117.6,111.0,111.0,29520,0.0,1.0
2013-02-20,7.71,7.8799,7.61,7.8,212200,115.65,118.1985,114.15,117.0,14146.6666666667,0.0,1.0
2013-02-21,7.67,7.74,7.427,7.74,185300,115.05,116.1,111.405,116.1,12353.3333333333,0.0,1.0
2013-02-22,7.76,7.7912,7.66,7.75,69300,116.4,116.868,114.9,116.25,4620,0.0,1.0
2013-02-25,7.71,7.84,7.56,7.84,272100,115.65,117.6,113.4,117.6,18140,0.0,1.0
2013-02-26,7.46,7.75,7.36,7.7,185200,111.9,116.25,110.4,115.5,12346.6666666667,0.0,1.0
2013-02-27,7.31,7.56,7.23,7.43,208600,109.65,113.4,108.45,111.45,13906.6666666667,0.0,1.0
2013-02-28,7.32,7.38,7.23,7.28,167600,109.8,110.7,108.45,109.2,11173.3333333333,0.0,1.0
2013-03-01,8.2,8.3,7.67,7.82,925400,123.0,124.5,115.05,117.3,61693.3333333333,0.0,1.0
2013-03-04,8.33,8.85,8.2,8.85,587700,124.95,132.75,123.0,132.75,39180,0.0,1.0
2013-03-05,8.4,8.53,8.33,8.35,289400,126.0,127.95,124.95,125.25,19293.3333333333,0.0,1.0
2013-03-06,8.24,8.4,8.12,8.4,170800,123.6,126.0,121.8,126.0,11386.6666666667,0.0,1.0
2013-03-07,8.24,8.27,7.921,8.25,188100,123.6,124.05,118.815,123.75,12540,0.0,1.0
2013-03-08,8.21,8.3,8.01,8.3,103900,123.15,124.5,120.15,124.5,6926.66666666667,0.0,1.0
2013-03-11,8.53,8.712,8.02,8.16,201700,127.95,130.68,120.3,122.4,13446.6666666667,0.0,1.0
2013-03-12,8.5,8.58,8.32,8.53,109000,127.5,128.7,124.8,127.95,7266.66666666667,0.0,1.0
2013-03-13,8.46,8.6284,8.36,8.48,123900,126.9,129.426,125.4,127.2,8260,0.0,1.0
2013-03-14,8.33,8.5,7.86,8.5,290300,124.95,127.5,117.9,127.5,19353.3333333333,0.0,1.0
2013-03-15,8.83,8.94,8.25,8.32,278200,132.45,134.1,123.75,124.8,18546.6666666667,0.0,1.0
2013-03-18,9.07,9.5,8.65,8.77,497500,136.05,142.5,129.75,131.55,33166.6666666667,0.0,1.0
2013-03-19,8.8,9.2,8.57,9.12,243800,132.0,138.0,128.55,136.8,16253.3333333333,0.0,1.0
2013-03-20,9.07,9.11,8.68,8.84,186600,136.05,136.65,130.2,132.6,12440,0.0,1.0
2013-03-21,9.42,9.44,9.04,9.11,306900,141.3,141.6,135.6,136.65,20460,0.0,1.0
2013-03-22,9.25,9.5999,9.16,9.41,379600,138.75,143.9985,137.4,141.15,25306.6666666667,0.0,1.0
2013-03-25,9.65,9.91,9.515,9.73,757800,144.75,148.65,142.725,145.95,50520,0.0,1.0
2013-03-26,9.58,9.665,9.43,9.65,424700,143.7,144.975,141.45,144.75,28313.3333333333,0.0,1.0
2013-03-27,9.55,9.58,9.37,9.45,198400,143.25,143.7,140.55,141.75,13226.6666666667,0.0,1.0
2013-03-28,9.72,9.82,9.42,9.55,361400,145.8,147.3,141.3,143.25,24093.3333333333,0.0,1.0
2013-04-01,9.83,9.9,9.604,9.74,432200,147.45,148.5,144.06,146.1,28813.3333333333,0.0,1.0
2013-04-02,10.09,10.28,9.84,9.95,575800,151.35,154.2,147.6,149.25,38386.6666666667,0.0,1.0
2013-04-03,10.02,10.19,9.9,10.12,425200,150.3,152.85,148.5,151.8,28346.6666666667,0.0,1.0
2013-04-04,10.03,10.08,9.86,10.02,201200,150.45,151.2,147.9,150.3,13413.3333333333,0.0,1.0
2013-04-05,9.88,9.96,9.65,9.89,141800,148.2,149.4,144.75,148.35,9453.33333333334,0.0,1.0
2013-04-08,9.98,10.0,9.74,9.88,209100,149.7,150.0,146.1,148.2,13940,0.0,1.0
2013-04-09,9.94,10.04,9.71,10.0,346100,149.1,150.6,145.65,150.0,23073.3333333333,0.0,1.0
2013-04-10,10.12,10.39,9.96,10.0,1438800,151.8,155.85,149.4,150.0,95920,0.0,1.0
2013-04-11,11.25,11.31,10.07,10.07,745300,168.75,169.65,151.05,151.05,49686.6666666667,0.0,1.0
2013-04-12,11.36,11.41,10.82,11.24,356200,170.4,171.15,162.3,168.6,23746.6666666667,0.0,1.0
2013-04-15,10.69,11.57,10.51,11.34,406700,160.35,173.55,157.65,170.1,27113.3333333333,0.0,1.0
2013-04-16,11.23,11.37,10.76,10.76,342600,168.45,170.55,161.4,161.4,22840,0.0,1.0
2013-04-17,10.62,11.1,10.36,11.1,358100,159.3,166.5,155.4,166.5,23873.3333333333,0.0,1.0
2013-04-18,10.44,10.66,10.27,10.6,221900,156.6,159.9,154.05,159.0,14793.3333333333,0.0,1.0
2013-04-19,10.7,10.75,10.28,10.5,168900,160.5,161.25,154.2,157.5,11260,0.0,1.0
2013-04-22,11.87,11.981,11.14,11.28,957400,178.05,179.715,167.1,169.2,63826.6666666666,0.0,1.0
2013-04-23,12.0,12.7,11.8,12.37,713200,180.0,190.5,177.0,185.55,47546.6666666667,0.0,1.0
2013-04-24,11.65,11.99,11.6,11.93,318800,174.75,179.85,174.0,178.95,21253.3333333333,0.0,1.0
2013-04-25,11.26,11.85,11.19,11.75,381000,168.9,177.75,167.85,176.25,25400,0.0,1.0
2013-04-26,10.99,11.29,10.82,11.2,557100,164.85,169.35,162.3,168.0,37140,0.0,1.0
2013-04-29,11.73,11.74,10.77,11.09,350400,175.95,176.1,161.55,166.35,23360,0.0,1.0
2013-04-30,11.25,11.81,11.2,11.7,346800,168.75,177.15,168.0,175.5,23120,0.0,1.0
2013-05-01,10.71,11.275,10.5,11.2,452900,160.65,169.125,157.5,168.0,30193.3333333333,0.0,1.0
2013-05-02,10.54,10.75,10.35,10.75,243600,158.1,161.25,155.25,161.25,16240,0.0,1.0
2013-05-03,10.52,11.04,10.4601,10.75,331000,157.8,165.6,156.9015,161.25,22066.6666666667,0.0,1.0
2013-05-06,10.85,10.93,10.5,10.5,209500,162.75,163.95,157.5,157.5,13966.6666666667,0.0,1.0
2013-05-07,10.56,11.0,10.36,10.9,290600,158.4,165.0,155.4,163.5,19373.3333333333,0.0,1.0
2013-05-08,9.48,10.57,9.25,10.57,1003600,142.2,158.55,138.75,158.55,66906.6666666667,0.0,1.0
2013-05-09,9.59,9.73,9.29,9.42,331700,143.85,145.95,139.35,141.3,22113.3333333333,0.0,1.0
2013-05-10,9.39,9.55,9.17,9.46,288300,140.85,143.25,137.55,141.9,19220,0.0,1.0
2013-05-13,10.01,10.2499,9.355,9.38,359400,150.15,153.7485,140.325,140.7,23960,0.0,1.0
2013-05-14,10.15,10.15,9.735,10.06,265700,152.25,152.25,146.025,150.9,17713.3333333333,0.0,1.0
2013-05-15,10.0,10.35,9.89,10.14,201000,150.0,155.25,148.35,152.1,13400,0.0,1.0
2013-05-16,10.07,10.12,9.9,9.98,174600,151.05,151.8,148.5,149.7,11640,0.0,1.0
2013-05-17,9.9,10.17,9.82,10.06,322200,148.5,152.55,147.3,150.9,21480,0.0,1.0
2013-05-20,10.19,10.25,9.741,9.9,333800,152.85,153.75,146.115,148.5,22253.3333333333,0.0,1.0
2013-05-21,9.83,10.26,9.8,10.19,130300,147.45,153.9,147.0,152.85,8686.66666666667,0.0,1.0
2013-05-22,9.38,10.14,9.18,9.82,284300,140.7,152.1,137.7,147.3,18953.3333333333,0.0,1.0
2013-05-23,9.62,9.69,9.2101,9.24,244800,144.3,145.35,138.1515,138.6,16320,0.0,1.0
2013-05-24,9.56,9.69,9.35,9.57,196200,143.4,145.35,140.25,143.55,13080,0.0,1.0
2013-05-28,9.77,10.0,9.386,9.66,174900,146.55,150.0,140.79,144.9,11660,0.0,1.0
2013-05-29,9.93,9.97,9.67,9.73,247100,148.95,149.55,145.05,145.95,16473.3333333333,0.0,1.0
2013-05-30,9.96,10.1,9.85,9.99,178600,149.4,151.5,147.75,149.85,11906.6666666667,0.0,1.0
2013-05-31,9.88,10.18,9.88,9.95,294200,148.2,152.7,148.2,149.25,19613.3333333333,0.0,1.0
2013-06-03,8.98,9.94,8.625,9.89,543800,134.7,149.1,129.375,148.35,36253.3333333333,0.0,1.0
2013-06-04,9.21,9.32,8.658,9.0,336000,138.15,139.8,129.87,135.0,22400,0.0,1.0
2013-06-05,8.62,9.19,8.61,9.19,319400,129.3,137.85,129.15,137.85,21293.3333333333,0.0,1.0
2013-06-06,8.97,9.01,8.5,8.63,240400,134.55,135.15,127.5,129.45,16026.6666666667,0.0,1.0
2013-06-07,8.75,9.05,8.71,9.05,214400,131.25,135.75,130.65,135.75,14293.3333333333,0.0,1.0
2013-06-10,8.65,8.91,8.36,8.83,286800,129.75,133.65,125.4,132.45,19120,0.0,1.0
2013-06-11,9.05,9.12,8.44,8.71,303600,135.75,136.8,126.6,130.65,20240,0.0,1.0
2013-06-12,9.1,9.26,8.89,9.22,788400,136.5,138.9,133.35,138.3,52560,0.0,1.0
2013-06-13,9.08,9.31,8.85,9.08,409600,136.2,139.65,132.75,136.2,27306.6666666667,0.0,1.0
2013-06-14,9.29,9.37,9.01,9.09,170000,139.35,140.55,135.15,136.35,11333.3333333333,0.0,1.0
2013-06-17,9.1,9.4999,9.02,9.38,278700,136.5,142.4985,135.3,140.7,18580,0.0,1.0
2013-06-18,8.74,9.21,8.69,9.1,404800,131.1,138.15,130.35,136.5,26986.6666666667,0.0,1.0
2013-06-19,8.12,8.76,7.98,8.74,495100,121.8,131.4,119.7,131.1,33006.6666666667,0.0,1.0
2013-06-20,7.55,8.028,7.32,7.99,862600,113.25,120.42,109.8,119.85,57506.6666666667,0.0,1.0
2013-06-21,8.27,8.32,7.61,7.61,624700,124.05,124.8,114.15,114.15,41646.6666666667,0.0,1.0
2013-06-24,8.13,8.41,7.89,8.33,953700,121.95,126.15,118.35,124.95,63580,0.0,1.0
2013-06-25,8.15,8.25,8.03,8.24,314400,122.25,123.75,120.45,123.6,20960,0.0,1.0
2013-06-26,7.91,8.2,7.89,8.15,275400,118.65,123.0,118.35,122.25,18360,0.0,1.0
2013-06-27,7.99,8.0475,7.87,8.0,246800,119.85,120.7125,118.05,120.0,16453.3333333333,0.0,1.0
2013-06-28,8.6,8.79,7.87,7.9,898000,129.0,131.85,118.05,118.5,59866.6666666667,0.0,1.0
2013-07-01,8.17,8.72,8.071,8.64,388800,122.55,130.8,121.065,129.6,25920,0.0,1.0
2013-07-02,7.95,8.2291,7.815,8.16,212400,119.25,123.4365,117.225,122.4,14160,0.0,1.0
2013-07-03,7.81,7.92,7.64,7.92,124200,117.15,118.8,114.6,118.8,8280,0.0,1.0
2013-07-05,7.65,7.95,7.38,7.95,280500,114.75,119.25,110.7,119.25,18700,0.0,1.0
2013-07-08,7.78,8.02,7.72,7.72,284100,116.7,120.3,115.8,115.8,18940,0.0,1.0
2013-07-09,8.19,8.39,7.8175,7.88,340600,122.85,125.85,117.2625,118.2,22706.6666666667,0.0,1.0
2013-07-10,8.55,8.85,8.2,8.24,594100,128.25,132.75,123.0,123.6,39606.6666666667,0.0,1.0
2013-07-11,8.79,8.8,8.57,8.74,730000,131.85,132.0,128.55,131.1,48666.6666666667,0.0,1.0
2013-07-12,8.76,8.94,8.5952,8.75,885000,131.4,134.1,128.928,131.25,59000,0.0,1.0
2013-07-15,8.61,8.65,7.87,8.39,989100,129.15,129.75,118.05,125.85,65940,0.0,1.0
2013-07-16,8.21,8.64,8.0601,8.6,526600,123.15,129.6,120.9015,129.0,35106.6666666667,0.0,1.0
2013-07-17,8.13,8.38,7.695,8.33,711300,121.95,125.7,115.425,124.95,47420,0.0,1.0
2013-07-18,7.92,8.19,7.875,8.16,372500,118.8,122.85,118.125,122.4,24833.3333333333,0.0,1.0
2013-07-19,7.93,8.0999,7.78,7.99,424200,118.95,121.4985,116.7,119.85,28280,0.0,1.0
2013-07-22,8.26,8.34,7.8,7.89,313700,123.9,125.1,117.0,118.35,20913.3333333333,0.0,1.0
2013-07-23,8.45,8.49,8.16,8.36,310800,126.75,127.35,122.4,125.4,20720,0.0,1.0
2013-07-24,8.15,8.505,8.13,8.43,254100,122.25,127.575,121.95,126.45,16940,0.0,1.0
2013-07-25,8.25,8.28,7.71,8.11,348600,123.75,124.2,115.65,121.65,23240,0.0,1.0
2013-07-26,8.2,8.28,8.03,8.19,130900,123.0,124.2,120.45,122.85,8726.66666666667,0.0,1.0
2013-07-29,7.92,8.19,7.86,8.15,191000,118.8,122.85,117.9,122.25,12733.3333333333,0.0,1.0
2013-07-30,7.94,8.14,7.87,8.0,204100,119.1,122.1,118.05,120.0,13606.6666666667,0.0,1.0
2013-07-31,7.83,8.13,7.8,8.02,830800,117.45,121.95,117.0,120.3,55386.6666666667,0.0,1.0
2013-08-01,8.22,8.29,7.84,7.89,322200,123.3,124.35,117.6,118.35,21480,0.0,1.0
2013-08-02,8.22,8.4,8.015,8.26,315200,123.3,126.0,120.225,123.9,21013.3333333333,0.0,1.0
2013-08-05,10.02,10.15,8.06,8.23,1706500,150.3,152.25,120.9,123.45,113766.666666667,0.0,1.0
2013-08-06,10.0,10.2,9.8501,10.12,694600,150.0,153.0,147.7515,151.8,46306.6666666667,0.0,1.0
2013-08-07,10.05,10.06,9.5,10.02,777000,150.75,150.9,142.5,150.3,51800,0.0,1.0
2013-08-08,9.32,10.1093,9.32,10.1,362500,139.8,151.6395,139.8,151.5,24166.6666666667,0.0,1.0
2013-08-09,9.58,9.8,9.26,9.32,395200,143.7,147.0,138.9,139.8,26346.6666666667,0.0,1.0
2013-08-12,8.89,9.58,8.79,9.57,424100,133.35,143.7,131.85,143.55,28273.3333333333,0.0,1.0
2013-08-13,9.13,9.5812,8.85,8.93,1318300,136.95,143.718,132.75,133.95,87886.6666666667,0.0,1.0
2013-08-14,8.57,9.55,8.53,9.1,320200,128.55,143.25,127.95,136.5,21346.6666666667,0.0,1.0
2013-08-15,7.99,8.5,7.93,8.5,436800,119.85,127.5,118.95,127.5,29120,0.0,1.0
2013-08-16,7.73,7.97,7.66,7.93,655900,115.95,119.55,114.9,118.95,43726.6666666667,0.0,1.0
2013-08-19,7.41,7.85,7.4,7.73,313100,111.15,117.75,111.0,115.95,20873.3333333333,0.0,1.0
2013-08-20,7.47,7.83,7.33,7.43,278100,112.05,117.45,109.95,111.45,18540,0.0,1.0
2013-08-21,7.31,7.6,7.14,7.45,822600,109.65,114.0,107.1,111.75,54840,0.0,1.0
2013-08-22,8.17,8.4,7.44,7.46,908300,122.55,126.0,111.6,111.9,60553.3333333333,0.0,1.0
2013-08-23,8.47,8.59,8.18,8.3,797400,127.05,128.85,122.7,124.5,53160,0.0,1.0
2013-08-26,8.59,8.75,8.39,8.49,413900,128.85,131.25,125.85,127.35,27593.3333333333,0.0,1.0
2013-08-27,8.03,8.52,8.0,8.52,426400,120.45,127.8,120.0,127.8,28426.6666666667,0.0,1.0
2013-08-28,8.14,8.2,7.98,8.1,257700,122.1,123.0,119.7,121.5,17180,0.0,1.0
2013-08-29,8.28,8.29,7.98,8.11,344100,124.2,124.35,119.7,121.65,22940,0.0,1.0
2013-08-30,8.15,8.2799,8.01,8.25,636600,122.25,124.1985,120.15,123.75,42440,0.0,1.0
2013-09-03,8.06,8.45,8.0,8.27,394100,120.9,126.75,120.0,124.05,26273.3333333333,0.0,1.0
2013-09-04,8.07,8.16,7.96,8.06,537400,121.05,122.4,119.4,120.9,35826.6666666667,0.0,1.0
2013-09-05,8.09,8.15,8.0,8.06,329500,121.35,122.25,120.0,120.9,21966.6666666667,0.0,1.0
2013-09-06,8.68,8.8399,7.98,8.19,645100,130.2,132.5985,119.7,122.85,43006.6666666667,0.0,1.0
2013-09-09,8.52,8.73,8.27,8.71,333600,127.8,130.95,124.05,130.65,22240,0.0,1.0
2013-09-10,8.47,8.79,8.44,8.54,371400,127.05,131.85,126.6,128.1,24760,0.0,1.0
2013-09-11,8.34,8.56,8.3,8.49,161000,125.1,128.4,124.5,127.35,10733.3333333333,0.0,1.0
2013-09-12,8.24,8.67,8.15,8.47,268400,123.6,130.05,122.25,127.05,17893.3333333333,0.0,1.0
2013-09-13,7.93,8.28,7.8,8.28,503800,118.95,124.2,117.0,124.2,33586.6666666667,0.0,1.0
2013-09-16,7.95,8.14,7.9,8.04,373400,119.25,122.1,118.5,120.6,24893.3333333333,0.0,1.0
2013-09-17,8.26,8.4,7.9,7.97,425400,123.9,126.0,118.5,119.55,28360,0.0,1.0
2013-09-18,7.95,8.27,7.75,8.27,820100,119.25,124.05,116.25,124.05,54673.3333333333,0.0,1.0
2013-09-19,7.85,8.06,7.74,7.97,564400,117.75,120.9,116.1,119.55,37626.6666666667,0.0,1.0
2013-09-20,7.25,7.86,7.21,7.85,996100,108.75,117.9,108.15,117.75,66406.6666666667,0.0,1.0
2013-09-23,7.25,7.43,7.06,7.3,449100,108.75,111.45,105.9,109.5,29940,0.0,1.0
2013-09-24,7.07,7.29,7.03,7.28,461200,106.05,109.35,105.45,109.2,30746.6666666667,0.0,1.0
2013-09-25,6.95,7.16,6.92,7.05,379400,104.25,107.4,103.8,105.75,25293.3333333333,0.0,1.0
2013-09-26,7.15,7.34,6.95,6.99,425100,107.25,110.1,104.25,104.85,28340,0.0,1.0
2013-09-27,6.82,7.17,6.75,7.06,524100,102.3,107.55,101.25,105.9,34940,0.0,1.0
2013-09-30,7.011,7.15,6.61,6.75,753000,105.165,107.25,99.15,101.25,50200,0.0,1.0
2013-10-01,7.8,7.91,7.0,7.04,946400,117.0,118.65,105.0,105.6,63093.3333333333,0.0,1.0
2013-10-02,7.6,7.81,7.51,7.77,464500,114.0,117.15,112.65,116.55,30966.6666666667,0.0,1.0
2013-10-03,8.3,8.37,7.38,7.62,523500,124.5,125.55,110.7,114.3,34900,0.0,1.0
2013-10-04,8.07,8.65,8.04,8.3,636100,121.05,129.75,120.6,124.5,42406.6666666667,0.0,1.0
2013-10-07,7.78,8.19,7.75,8.01,310500,116.7,122.85,116.25,120.15,20700,0.0,1.0
2013-10-08,7.21,8.0,7.17,7.79,439500,108.15,120.0,107.55,116.85,29300,0.0,1.0
2013-10-09,6.97,7.23,6.63,7.21,668500,104.55,108.45,99.45,108.15,44566.6666666667,0.0,1.0
2013-10-10,6.67,7.11,6.66,7.09,643000,100.05,106.65,99.9,106.35,42866.6666666667,0.0,1.0
2013-10-11,5.77,6.81,5.36,6.67,1595500,86.55,102.15,80.4,100.05,106366.666666667,0.0,1.0
2013-10-14,1.91,2.16,1.73,1.79,26247800,28.65,32.4,25.95,26.85,1749853.33333333,0.0,1.0
2013-10-15,1.72,1.94,1.68,1.91,5004700,25.8,29.1,25.2,28.65,333646.666666667,0.0,1.0
2013-10-16,1.82,1.88,1.7,1.72,1929600,27.3,28.2,25.5,25.8,128640,0.0,1.0
2013-10-17,1.86,1.91,1.8,1.83,1553000,27.9,28.65,27.0,27.45,103533.333333333,0.0,1.0
2013-10-18,1.78,1.89,1.76,1.88,1526100,26.7,28.35,26.4,28.2,101740,0.0,1.0
2013-10-21,1.72,1.8,1.68,1.8,1297500,25.8,27.0,25.2,27.0,86500,0.0,1.0
2013-10-22,1.66,1.7399,1.6,1.72,1845400,24.9,26.0985,24.0,25.8,123026.666666667,0.0,1.0
2013-10-23,1.73,1.95,1.63,1.66,1520800,25.95,29.25,24.45,24.9,101386.666666667,0.0,1.0
2013-10-24,1.76,1.77,1.68,1.73,791000,26.4,26.55,25.2,25.95,52733.3333333333,0.0,1.0
2013-10-25,1.81,1.83,1.74,1.78,781900,27.15,27.45,26.1,26.7,52126.6666666667,0.0,1.0
2013-10-28,1.84,1.8815,1.8,1.84,830300,27.6,28.2225,27.0,27.6,55353.3333333333,0.0,1.0
2013-10-29,1.79,1.86,1.71,1.85,702200,26.85,27.9,25.65,27.75,46813.3333333333,0.0,1.0
2013-10-30,1.73,1.82,1.71,1.81,566500,25.95,27.3,25.65,27.15,37766.6666666667,0.0,1.0
2013-10-31,1.67,1.75,1.67,1.75,557400,25.05,26.25,25.05,26.25,37160,0.0,1.0
2013-11-01,1.67,1.7399,1.62,1.7,610300,25.05,26.0985,24.3,25.5,40686.6666666667,0.0,1.0
2013-11-04,1.81,1.86,1.65,1.68,1373400,27.15,27.9,24.75,25.2,91560,0.0,1.0
2013-11-05,1.71,1.86,1.705,1.86,703300,25.65,27.9,25.575,27.9,46886.6666666667,0.0,1.0
2013-11-06,1.63,1.72,1.62,1.71,632300,24.45,25.8,24.3,25.65,42153.3333333333,0.0,1.0
2013-11-07,1.32,1.54,1.27,1.5,3746000,19.8,23.1,19.05,22.5,249733.333333333,0.0,1.0
2013-11-08,1.4,1.4399,1.31,1.32,1932200,21.0,21.5985,19.65,19.8,128813.333333333,0.0,1.0
2013-11-11,1.39,1.427,1.37,1.41,1045900,20.85,21.405,20.55,21.15,69726.6666666667,0.0,1.0
2013-11-12,1.34,1.43,1.32,1.42,1107300,20.1,21.45,19.8,21.3,73820,0.0,1.0
2013-11-13,1.34,1.38,1.31,1.34,933700,20.1,20.7,19.65,20.1,62246.6666666667,0.0,1.0
2013-11-14,1.32,1.37,1.31,1.35,2160600,19.8,20.55,19.65,20.25,144040,0.0,1.0
2013-11-15,1.27,1.34,1.25,1.34,1897600,19.05,20.1,18.75,20.1,126506.666666667,0.0,1.0
2013-11-18,1.3,1.3,1.26,1.27,1295900,19.5,19.5,18.9,19.05,86393.3333333333,0.0,1.0
2013-11-19,1.38,1.41,1.3,1.3,1452300,20.7,21.15,19.5,19.5,96820,0.0,1.0
2013-11-20,1.48,1.54,1.37,1.39,2632800,22.2,23.1,20.55,20.85,175520,0.0,1.0
2013-11-21,1.47,1.52,1.44,1.52,591500,22.05,22.8,21.6,22.8,39433.3333333333,0.0,1.0
2013-11-22,1.44,1.49,1.42,1.49,667300,21.6,22.35,21.3,22.35,44486.6666666667,0.0,1.0
2013-11-25,1.59,1.62,1.44,1.46,1845400,23.85,24.3,21.6,21.9,123026.666666667,0.0,1.0
2013-11-26,1.65,1.74,1.6,1.6,2469600,24.75,26.1,24.0,24.0,164640,0.0,1.0
2013-11-27,1.64,1.73,1.57,1.72,781000,24.6,25.95,23.55,25.8,52066.6666666667,0.0,1.0
2013-11-29,1.64,1.65,1.61,1.62,342800,24.6,24.75,24.15,24.3,22853.3333333333,0.0,1.0
2013-12-02,1.61,1.72,1.6,1.66,1182500,24.15,25.8,24.0,24.9,78833.3333333333,0.0,1.0
2013-12-03,1.62,1.65,1.6,1.63,485000,24.3,24.75,24.0,24.45,32333.3333333333,0.0,1.0
2013-12-04,1.67,1.68,1.6,1.63,740300,25.05,25.2,24.0,24.45,49353.3333333333,0.0,1.0
2013-12-05,1.66,1.7,1.63,1.7,430100,24.9,25.5,24.45,25.5,28673.3333333333,0.0,1.0
2013-12-06,1.72,1.78,1.651,1.67,2213700,25.8,26.7,24.765,25.05,147580,0.0,1.0
2013-12-09,1.95,1.95,1.72,1.78,3841600,29.25,29.25,25.8,26.7,256106.666666667,0.0,1.0
2013-12-10,1.8,2.01,1.72,2.0,3730400,27.0,30.15,25.8,30.0,248693.333333333,0.0,1.0
2013-12-11,1.8,1.87,1.76,1.83,1002700,27.0,28.05,26.4,27.45,66846.6666666667,0.0,1.0
2013-12-12,1.78,1.81,1.75,1.79,1755300,26.7,27.15,26.25,26.85,117020,0.0,1.0
2013-12-13,2.15,2.7,2.06,2.44,19266000,32.25,40.5,30.9,36.6,1284400,0.0,1.0
2013-12-16,2.17,2.21,1.96,2.11,3295900,32.55,33.15,29.4,31.65,219726.666666667,0.0,1.0
2013-12-17,2.14,2.18,2.07,2.12,760700,32.1,32.7,31.05,31.8,50713.3333333333,0.0,1.0
2013-12-18,2.08,2.16,2.04,2.15,1038700,31.2,32.4,30.6,32.25,69246.6666666667,0.0,1.0
2013-12-19,2.1,2.15,2.03,2.04,819700,31.5,32.25,30.45,30.6,54646.6666666667,0.0,1.0
2013-12-20,2.09,2.2199,2.0849,2.1,1512200,31.35,33.2985,31.2735,31.5,100813.333333333,0.0,1.0
2013-12-23,2.21,2.21,2.0901,2.1,1044900,33.15,33.15,31.3515,31.5,69660,0.0,1.0
2013-12-24,2.4,2.432,2.25,2.25,1626100,36.0,36.48,33.75,33.75,108406.666666667,0.0,1.0
2013-12-26,3.04,3.09,2.45,2.45,6615200,45.6,46.35,36.75,36.75,441013.333333333,0.0,1.0
2013-12-27,2.75,3.15,2.7,3.07,4897500,41.25,47.25,40.5,46.05,326500,0.0,1.0
2013-12-30,2.61,2.9,2.58,2.82,2222000,39.15,43.5,38.7,42.3,148133.333333333,0.0,1.0
2013-12-31,2.63,2.72,2.58,2.65,1853800,39.45,40.8,38.7,39.75,123586.666666667,0.0,1.0
2014-01-02,2.91,2.95,2.52,2.64,2736300,43.65,44.25,37.8,39.6,182420,0.0,1.0
2014-01-03,2.78,2.85,2.7,2.71,2039400,41.7,42.75,40.5,40.65,135960,0.0,1.0
2014-01-06,2.83,2.87,2.71,2.82,1192500,42.45,43.05,40.65,42.3,79500,0.0,1.0
2014-01-07,2.7,2.84,2.6601,2.83,1193100,40.5,42.6,39.9015,42.45,79540,0.0,1.0
2014-01-08,2.62,2.75,2.6,2.67,964400,39.3,41.25,39.0,40.05,64293.3333333333,0.0,1.0
2014-01-09,2.77,2.8401,2.57,2.61,1115400,41.55,42.6015,38.55,39.15,74360,0.0,1.0
2014-01-10,2.74,2.82,2.651,2.82,809000,41.1,42.3,39.765,42.3,53933.3333333333,0.0,1.0
2014-01-13,2.77,2.88,2.67,2.68,1749900,41.55,43.2,40.05,40.2,116660,0.0,1.0
2014-01-14,2.75,2.83,2.7,2.73,936100,41.25,42.45,40.5,40.95,62406.6666666667,0.0,1.0
2014-01-15,2.68,2.77,2.65,2.73,967800,40.2,41.55,39.75,40.95,64520,0.0,1.0
2014-01-16,2.72,2.78,2.68,2.72,924600,40.8,41.7,40.2,40.8,61640,0.0,1.0
2014-01-17,2.89,3.19,2.7,2.74,6544200,43.35,47.85,40.5,41.1,436280,0.0,1.0
2014-01-21,3.17,3.2501,2.9,2.95,3760700,47.55,48.7515,43.5,44.25,250713.333333333,0.0,1.0
2014-01-22,2.92,3.31,2.9,3.18,2523100,43.8,49.65,43.5,47.7,168206.666666667,0.0,1.0
2014-01-23,3.01,3.06,2.85,2.96,1402600,45.15,45.9,42.75,44.4,93506.6666666667,0.0,1.0
2014-01-24,2.81,3.02,2.7601,3.01,1535200,42.15,45.3,41.4015,45.15,102346.666666667,0.0,1.0
2014-01-27,2.7,2.86,2.5,2.86,2152000,40.5,42.9,37.5,42.9,143466.666666667,0.0,1.0
2014-01-28,2.76,2.8,2.62,2.69,738700,41.4,42.0,39.3,40.35,49246.6666666667,0.0,1.0
2014-01-29,2.69,2.76,2.65,2.72,579700,40.35,41.4,39.75,40.8,38646.6666666667,0.0,1.0
2014-01-30,2.71,2.79,2.68,2.73,505900,40.65,41.85,40.2,40.95,33726.6666666667,0.0,1.0
2014-01-31,2.72,2.79,2.63,2.71,947800,40.8,41.85,39.45,40.65,63186.6666666667,0.0,1.0
2014-02-03,2.52,2.74,2.5,2.72,876300,37.8,41.1,37.5,40.8,58420,0.0,1.0
2014-02-04,2.59,2.62,2.55,2.55,409900,38.85,39.3,38.25,38.25,27326.6666666667,0.0,1.0
2014-02-05,2.45,2.58,2.42,2.56,704100,36.75,38.7,36.3,38.4,46940,0.0,1.0
2014-02-06,2.47,2.5699,2.46,2.54,498400,37.05,38.5485,36.9,38.1,33226.6666666667,0.0,1.0
2014-02-07,2.59,2.66,2.5,2.5,712200,38.85,39.9,37.5,37.5,47480,0.0,1.0
2014-02-10,2.65,2.68,2.5645,2.59,488400,39.75,40.2,38.4675,38.85,32560,0.0,1.0
2014-02-11,2.68,2.69,2.65,2.67,420300,40.2,40.35,39.75,40.05,28020,0.0,1.0
2014-02-12,2.63,2.71,2.61,2.69,418200,39.45,40.65,39.15,40.35,27880,0.0,1.0
2014-02-13,2.73,2.79,2.53,2.63,866100,40.95,41.85,37.95,39.45,57740,0.0,1.0
2014-02-14,2.7,2.75,2.65,2.75,389800,40.5,41.25,39.75,41.25,25986.6666666667,0.0,1.0
2014-02-18,2.81,2.84,2.67,2.73,831500,42.15,42.6,40.05,40.95,55433.3333333333,0.0,1.0
2014-02-19,2.76,2.8138,2.74,2.81,462200,41.4,42.207,41.1,42.15,30813.3333333333,0.0,1.0
2014-02-20,2.69,2.78,2.65,2.78,721300,40.35,41.7,39.75,41.7,48086.6666666667,0.0,1.0
2014-02-21,2.7,2.8401,2.67,2.71,1094100,40.5,42.6015,40.05,40.65,72940,0.0,1.0
2014-02-24,2.75,2.81,2.67,2.7,748700,41.25,42.15,40.05,40.5,49913.3333333333,0.0,1.0
2014-02-25,2.77,2.84,2.712,2.77,1046900,41.55,42.6,40.68,41.55,69793.3333333333,0.0,1.0
2014-02-26,2.79,2.9,2.73,2.76,1284600,41.85,43.5,40.95,41.4,85640,0.0,1.0
2014-02-27,2.95,2.98,2.7555,2.77,1489100,44.25,44.7,41.3325,41.55,99273.3333333333,0.0,1.0
2014-02-28,2.84,2.97,2.82,2.97,1072700,42.6,44.55,42.3,44.55,71513.3333333333,0.0,1.0
2014-03-03,2.73,2.801,2.51,2.8,976700,40.95,42.015,37.65,42.0,65113.3333333333,0.0,1.0
2014-03-04,2.76,2.815,2.72,2.75,577400,41.4,42.225,40.8,41.25,38493.3333333333,0.0,1.0
2014-03-05,2.74,2.81,2.73,2.75,407000,41.1,42.15,40.95,41.25,27133.3333333333,0.0,1.0
2014-03-06,2.67,2.75,2.67,2.74,655600,40.05,41.25,40.05,41.1,43706.6666666667,0.0,1.0
2014-03-07,2.63,2.71,2.6099,2.67,387900,39.45,40.65,39.1485,40.05,25860,0.0,1.0
2014-03-10,2.62,2.63,2.57,2.61,537100,39.3,39.45,38.55,39.15,35806.6666666667,0.0,1.0
2014-03-11,2.58,2.7,2.55,2.62,548700,38.7,40.5,38.25,39.3,36580,0.0,1.0
2014-03-12,2.58,2.61,2.51,2.51,243300,38.7,39.15,37.65,37.65,16220,0.0,1.0
2014-03-13,2.53,2.64,2.5,2.61,733500,37.95,39.6,37.5,39.15,48900,0.0,1.0
2014-03-14,2.26,2.5,2.19,2.5,2001900,33.9,37.5,32.85,37.5,133460,0.0,1.0
2014-03-17,2.18,2.28,2.13,2.15,755200,32.7,34.2,31.95,32.25,50346.6666666667,0.0,1.0
2014-03-18,2.03,2.21,2.0,2.18,1427200,30.45,33.15,30.0,32.7,95146.6666666667,0.0,1.0
2014-03-19,2.12,2.19,2.02,2.02,838200,31.8,32.85,30.3,30.3,55880,0.0,1.0
2014-03-20,2.19,2.22,2.13,2.13,545900,32.85,33.3,31.95,31.95,36393.3333333333,0.0,1.0
2014-03-21,2.16,2.28,2.15,2.17,624800,32.4,34.2,32.25,32.55,41653.3333333333,0.0,1.0
2014-03-24,2.12,2.22,2.06,2.22,434300,31.8,33.3,30.9,33.3,28953.3333333333,0.0,1.0
2014-03-25,2.1,2.17,2.09,2.14,410800,31.5,32.55,31.35,32.1,27386.6666666667,0.0,1.0
2014-03-26,1.99,2.11,1.97,2.11,792900,29.85,31.65,29.55,31.65,52860,0.0,1.0
2014-03-27,1.95,2.03,1.93,2.0,486000,29.25,30.45,28.95,30.0,32400,0.0,1.0
2014-03-28,1.97,2.0,1.94,1.94,310900,29.55,30.0,29.1,29.1,20726.6666666667,0.0,1.0
2014-03-31,1.98,2.05,1.97,1.97,666400,29.7,30.75,29.55,29.55,44426.6666666667,0.0,1.0
2014-04-01,1.99,2.05,1.96,1.99,241900,29.85,30.75,29.4,29.85,16126.6666666667,0.0,1.0
2014-04-02,2.02,2.05,1.98,2.02,427400,30.3,30.75,29.7,30.3,28493.3333333333,0.0,1.0
2014-04-03,2.0,2.1,1.97,2.03,348100,30.0,31.5,29.55,30.45,23206.6666666667,0.0,1.0
2014-04-04,1.87,2.07,1.86,2.07,688000,28.05,31.05,27.9,31.05,45866.6666666667,0.0,1.0
2014-04-07,1.77,1.86,1.75,1.86,520400,26.55,27.9,26.25,27.9,34693.3333333333,0.0,1.0
2014-04-08,1.8,1.81,1.7,1.75,767000,27.0,27.15,25.5,26.25,51133.3333333333,0.0,1.0
2014-04-09,1.91,1.93,1.75,1.81,378700,28.65,28.95,26.25,27.15,25246.6666666667,0.0,1.0
2014-04-10,1.78,1.93,1.75,1.9,324100,26.7,28.95,26.25,28.5,21606.6666666667,0.0,1.0
2014-04-11,1.76,1.9,1.74,1.76,288400,26.4,28.5,26.1,26.4,19226.6666666667,0.0,1.0
2014-04-14,1.78,1.86,1.73,1.86,338900,26.7,27.9,25.95,27.9,22593.3333333333,0.0,1.0
2014-04-15,1.76,1.82,1.61,1.79,475000,26.4,27.3,24.15,26.85,31666.6666666667,0.0,1.0
2014-04-16,1.84,1.85,1.7,1.8,221600,27.6,27.75,25.5,27.0,14773.3333333333,0.0,1.0
2014-04-17,1.81,1.89,1.755,1.83,306700,27.15,28.35,26.325,27.45,20446.6666666667,0.0,1.0
2014-04-21,1.815,1.83,1.78,1.81,209900,27.225,27.45,26.7,27.15,13993.3333333333,0.0,1.0
2014-04-22,1.92,1.96,1.74,1.74,592400,28.8,29.4,26.1,26.1,39493.3333333333,0.0,1.0
2014-04-23,1.83,1.93,1.8199,1.93,146800,27.45,28.95,27.2985,28.95,9786.66666666667,0.0,1.0
2014-04-24,1.81,1.86,1.75,1.86,148200,27.15,27.9,26.25,27.9,9880,0.0,1.0
2014-04-25,1.77,1.8,1.75,1.79,188200,26.55,27.0,26.25,26.85,12546.6666666667,0.0,1.0
2014-04-28,1.76,1.82,1.7,1.79,364700,26.4,27.3,25.5,26.85,24313.3333333333,0.0,1.0
2014-04-29,1.77,1.8,1.73,1.75,246200,26.55,27.0,25.95,26.25,16413.3333333333,0.0,1.0
2014-04-30,1.74,1.787,1.71,1.77,356800,26.1,26.805,25.65,26.55,23786.6666666667,0.0,1.0
2014-05-01,1.74,1.789,1.71,1.75,212300,26.1,26.835,25.65,26.25,14153.3333333333,0.0,1.0
2014-05-02,1.67,1.75,1.61,1.75,570900,25.05,26.25,24.15,26.25,38060,0.0,1.0
2014-05-05,1.67,1.72,1.65,1.67,178000,25.05,25.8,24.75,25.05,11866.6666666667,0.0,1.0
2014-05-06,1.62,1.68,1.62,1.66,209200,24.3,25.2,24.3,24.9,13946.6666666667,0.0,1.0
2014-05-07,1.6,1.65,1.55,1.62,314400,24.0,24.75,23.25,24.3,20960,0.0,1.0
2014-05-08,1.56,1.62,1.53,1.6,190300,23.4,24.3,22.95,24.0,12686.6666666667,0.0,1.0
2014-05-09,1.55,1.56,1.53,1.53,216700,23.25,23.4,22.95,22.95,14446.6666666667,0.0,1.0
2014-05-12,1.6,1.62,1.54,1.55,305600,24.0,24.3,23.1,23.25,20373.3333333333,0.0,1.0
2014-05-13,1.77,1.77,1.6,1.62,495500,26.55,26.55,24.0,24.3,33033.3333333333,0.0,1.0
2014-05-14,1.7,1.84,1.68,1.8,346900,25.5,27.6,25.2,27.0,23126.6666666667,0.0,1.0
2014-05-15,1.74,1.82,1.62,1.69,287000,26.1,27.3,24.3,25.35,19133.3333333333,0.0,1.0
2014-05-16,1.77,1.77,1.67,1.73,116900,26.55,26.55,25.05,25.95,7793.33333333333,0.0,1.0
2014-05-19,1.73,1.77,1.67,1.74,97100,25.95,26.55,25.05,26.1,6473.33333333333,0.0,1.0
2014-05-20,1.68,1.72,1.65,1.72,159900,25.2,25.8,24.75,25.8,10660,0.0,1.0
2014-05-21,1.64,1.74,1.63,1.68,170500,24.6,26.1,24.45,25.2,11366.6666666667,0.0,1.0
2014-05-22,1.79,1.79,1.63,1.64,282200,26.85,26.85,24.45,24.6,18813.3333333333,0.0,1.0
2014-05-23,1.78,1.8,1.66,1.8,82700,26.7,27.0,24.9,27.0,5513.33333333333,0.0,1.0
2014-05-27,1.79,1.8,1.72,1.79,98200,26.85,27.0,25.8,26.85,6546.66666666667,0.0,1.0
2014-05-28,1.81,1.8699,1.711,1.78,348100,27.15,28.0485,25.665,26.7,23206.6666666667,0.0,1.0
2014-05-29,1.82,1.89,1.8,1.82,302100,27.3,28.35,27.0,27.3,20140,0.0,1.0
2014-05-30,1.8,1.85,1.75,1.83,170500,27.0,27.75,26.25,27.45,11366.6666666667,0.0,1.0
2014-06-02,1.71,1.8,1.7,1.8,126100,25.65,27.0,25.5,27.0,8406.66666666667,0.0,1.0
2014-06-03,1.68,1.73,1.66,1.71,196900,25.2,25.95,24.9,25.65,13126.6666666667,0.0,1.0
2014-06-04,1.66,1.7,1.64,1.65,170700,24.9,25.5,24.6,24.75,11380,0.0,1.0
2014-06-05,1.7,1.7,1.63,1.65,131100,25.5,25.5,24.45,24.75,8740,0.0,1.0
2014-06-06,1.71,1.71,1.67,1.71,85800,25.65,25.65,25.05,25.65,5720,0.0,1.0
2014-06-09,1.78,1.79,1.6801,1.71,217900,26.7,26.85,25.2015,25.65,14526.6666666667,0.0,1.0
2014-06-10,1.76,1.79,1.7076,1.77,162900,26.4,26.85,25.614,26.55,10860,0.0,1.0
2014-06-11,1.72,1.84,1.71,1.74,178400,25.8,27.6,25.65,26.1,11893.3333333333,0.0,1.0
2014-06-12,1.73,1.81,1.7,1.71,185400,25.95,27.15,25.5,25.65,12360,0.0,1.0
2014-06-13,1.73,1.77,1.715,1.74,74400,25.95,26.55,25.725,26.1,4960,0.0,1.0
2014-06-16,1.79,1.81,1.721,1.73,232900,26.85,27.15,25.815,25.95,15526.6666666667,0.0,1.0
2014-06-17,1.78,1.85,1.75,1.75,272300,26.7,27.75,26.25,26.25,18153.3333333333,0.0,1.0
2014-06-18,1.76,1.81,1.73,1.79,183500,26.4,27.15,25.95,26.85,12233.3333333333,0.0,1.0
2014-06-19,1.75,1.7899,1.73,1.78,149700,26.25,26.8485,25.95,26.7,9980,0.0,1.0
2014-06-20,1.77,1.8,1.71,1.76,338500,26.55,27.0,25.65,26.4,22566.6666666667,0.0,1.0
2014-06-23,1.76,1.82,1.71,1.78,174700,26.4,27.3,25.65,26.7,11646.6666666667,0.0,1.0
2014-06-24,1.71,1.83,1.68,1.76,338200,25.65,27.45,25.2,26.4,22546.6666666667,0.0,1.0
2014-06-25,1.78,1.78,1.7,1.7,232200,26.7,26.7,25.5,25.5,15480,0.0,1.0
2014-06-26,1.72,1.8,1.72,1.78,228900,25.8,27.0,25.8,26.7,15260,0.0,1.0
2014-06-27,1.67,1.75,1.65,1.72,5048700,25.05,26.25,24.75,25.8,336580,0.0,1.0
2014-06-30,1.72,1.75,1.677,1.68,316700,25.8,26.25,25.155,25.2,21113.3333333333,0.0,1.0
2014-07-01,1.68,1.76,1.67,1.7,365900,25.2,26.4,25.05,25.5,24393.3333333333,0.0,1.0
2014-07-02,1.73,1.74,1.68,1.68,276100,25.95,26.1,25.2,25.2,18406.6666666667,0.0,1.0
2014-07-03,1.77,1.8,1.7,1.71,464600,26.55,27.0,25.5,25.65,30973.3333333333,0.0,1.0
2014-07-07,1.68,1.8,1.68,1.77,231600,25.2,27.0,25.2,26.55,15440,0.0,1.0
2014-07-08,1.62,1.69,1.58,1.69,623900,24.3,25.35,23.7,25.35,41593.3333333333,0.0,1.0
2014-07-09,1.66,1.69,1.5721,1.61,259700,24.9,25.35,23.5815,24.15,17313.3333333333,0.0,1.0
2014-07-10,1.66,1.67,1.5801,1.62,168300,24.9,25.05,23.7015,24.3,11220,0.0,1.0
2014-07-11,1.65,1.7101,1.6143,1.66,162900,24.75,25.6515,24.2145,24.9,10860,0.0,1.0
2014-07-14,1.68,1.72,1.655,1.69,160100,25.2,25.8,24.825,25.35,10673.3333333333,0.0,1.0
2014-07-15,1.61,1.691,1.61,1.66,232700,24.15,25.365,24.15,24.9,15513.3333333333,0.0,1.0
2014-07-16,1.65,1.71,1.63,1.63,93300,24.75,25.65,24.45,24.45,6220,0.0,1.0
2014-07-17,1.67,1.71,1.62,1.64,220600,25.05,25.65,24.3,24.6,14706.6666666667,0.0,1.0
2014-07-18,1.7,1.72,1.67,1.69,108500,25.5,25.8,25.05,25.35,7233.33333333333,0.0,1.0
2014-07-21,1.7,1.73,1.65,1.68,116300,25.5,25.95,24.75,25.2,7753.33333333333,0.0,1.0
2014-07-22,1.64,1.72,1.61,1.7199,193900,24.6,25.8,24.15,25.7985,12926.6666666667,0.0,1.0
2014-07-23,1.68,1.71,1.66,1.66,133800,25.2,25.65,24.9,24.9,8920,0.0,1.0
2014-07-24,1.66,1.7,1.65,1.68,94300,24.9,25.5,24.75,25.2,6286.66666666667,0.0,1.0
2014-07-25,1.63,1.6801,1.62,1.65,68100,24.45,25.2015,24.3,24.75,4540,0.0,1.0
2014-07-28,1.62,1.6515,1.6,1.62,198800,24.3,24.7725,24.0,24.3,13253.3333333333,0.0,1.0
2014-07-29,1.56,1.67,1.51,1.62,364100,23.4,25.05,22.65,24.3,24273.3333333333,0.0,1.0
2014-07-30,1.61,1.61,1.55,1.56,201200,24.15,24.15,23.25,23.4,13413.3333333333,0.0,1.0
2014-07-31,1.56,1.61,1.48,1.57,241700,23.4,24.15,22.2,23.55,16113.3333333333,0.0,1.0
2014-08-01,1.53,1.59,1.5001,1.57,129300,22.95,23.85,22.5015,23.55,8620,0.0,1.0
2014-08-04,1.52,1.58,1.48,1.55,142000,22.8,23.7,22.2,23.25,9466.66666666667,0.0,1.0
2014-08-05,1.51,1.62,1.48,1.49,135700,22.65,24.3,22.2,22.35,9046.66666666667,0.0,1.0
2014-08-06,1.5,1.5544,1.48,1.49,217800,22.5,23.316,22.2,22.35,14520,0.0,1.0
2014-08-07,1.49,1.5301,1.46,1.5,285700,22.35,22.9515,21.9,22.5,19046.6666666667,0.0,1.0
2014-08-08,1.48,1.5,1.45,1.49,267800,22.2,22.5,21.75,22.35,17853.3333333333,0.0,1.0
2014-08-11,1.5,1.55,1.49,1.5,205600,22.5,23.25,22.35,22.5,13706.6666666667,0.0,1.0
2014-08-12,1.57,1.61,1.5,1.5,413300,23.55,24.15,22.5,22.5,27553.3333333333,0.0,1.0
2014-08-13,1.67,1.71,1.57,1.57,169100,25.05,25.65,23.55,23.55,11273.3333333333,0.0,1.0
2014-08-14,1.79,1.89,1.68,1.68,341900,26.85,28.35,25.2,25.2,22793.3333333333,0.0,1.0
2014-08-15,1.75,1.8101,1.73,1.79,224200,26.25,27.1515,25.95,26.85,14946.6666666667,0.0,1.0
2014-08-18,1.82,1.9,1.73,1.75,305500,27.3,28.5,25.95,26.25,20366.6666666667,0.0,1.0
2014-08-19,1.86,1.9,1.77,1.8,155600,27.9,28.5,26.55,27.0,10373.3333333333,0.0,1.0
2014-08-20,1.88,1.91,1.8,1.83,258000,28.2,28.65,27.0,27.45,17200,0.0,1.0
2014-08-21,1.88,1.93,1.82,1.89,158700,28.2,28.95,27.3,28.35,10580,0.0,1.0
2014-08-22,1.97,1.98,1.85,1.87,301100,29.55,29.7,27.75,28.05,20073.3333333333,0.0,1.0
2014-08-25,2.1,2.13,1.97,2.0,469900,31.5,31.95,29.55,30.0,31326.6666666667,0.0,1.0
2014-08-26,2.13,2.25,2.08,2.1,502600,31.95,33.75,31.2,31.5,33506.6666666667,0.0,1.0
2014-08-27,2.11,2.2,2.08,2.15,304800,31.65,33.0,31.2,32.25,20320,0.0,1.0
2014-08-28,2.16,2.217,2.08,2.08,280400,32.4,33.255,31.2,31.2,18693.3333333333,0.0,1.0
2014-08-29,2.1,2.19,2.09,2.15,115700,31.5,32.85,31.35,32.25,7713.33333333333,0.0,1.0
2014-09-02,2.15,2.2,2.1,2.12,141800,32.25,33.0,31.5,31.8,9453.33333333333,0.0,1.0
2014-09-03,2.05,2.165,2.0,2.15,229700,30.75,32.475,30.0,32.25,15313.3333333333,0.0,1.0
2014-09-04,1.87,2.09,1.85,2.0501,410500,28.05,31.35,27.75,30.7515,27366.6666666667,0.0,1.0
2014-09-05,1.845,1.9,1.79,1.83,125100,27.675,28.5,26.85,27.45,8340,0.0,1.0
2014-09-08,1.78,1.88,1.78,1.83,116300,26.7,28.2,26.7,27.45,7753.33333333333,0.0,1.0
2014-09-09,1.78,1.82,1.78,1.78,115200,26.7,27.3,26.7,26.7,7680,0.0,1.0
2014-09-10,1.77,1.8,1.77,1.77,70000,26.55,27.0,26.55,26.55,4666.66666666667,0.0,1.0
2014-09-11,1.82,1.88,1.76,1.77,134600,27.3,28.2,26.4,26.55,8973.33333333333,0.0,1.0
2014-09-12,1.88,1.96,1.81,1.84,359800,28.2,29.4,27.15,27.6,23986.6666666667,0.0,1.0
2014-09-15,1.83,1.91,1.82,1.91,79300,27.45,28.65,27.3,28.65,5286.66666666667,0.0,1.0
2014-09-16,1.75,1.86,1.67,1.81,403800,26.25,27.9,25.05,27.15,26920,0.0,1.0
2014-09-17,1.85,1.98,1.7,1.74,159200,27.75,29.7,25.5,26.1,10613.3333333333,0.0,1.0
2014-09-18,1.86,1.9,1.8,1.85,233600,27.9,28.5,27.0,27.75,15573.3333333333,0.0,1.0
2014-09-19,1.95,1.98,1.79,1.89,407700,29.25,29.7,26.85,28.35,27180,0.0,1.0
2014-09-22,1.8,1.99,1.8,1.94,134600,27.0,29.85,27.0,29.1,8973.33333333333,0.0,1.0
2014-09-23,1.94,1.99,1.81,1.81,260800,29.1,29.85,27.15,27.15,17386.6666666667,0.0,1.0
2014-09-24,1.87,1.93,1.85,1.87,92322,28.05,28.95,27.75,28.05,6154.8,0.0,1.0
2014-09-25,1.82,1.93,1.805,1.89,100638,27.3,28.95,27.075,28.35,6709.2,0.0,1.0
2014-09-26,1.82,1.92,1.82,1.84,124076,27.3,28.8,27.3,27.6,8271.73333333333,0.0,1.0
2014-09-29,2.04,2.1,1.8,1.82,546003,30.6,31.5,27.0,27.3,36400.2,0.0,1.0
2014-09-30,2.1,2.23,2.035,2.23,655641,31.5,33.45,30.525,33.45,43709.4,0.0,1.0
2014-10-01,1.9,2.1,1.89,2.1,182017,28.5,31.5,28.35,31.5,12134.4666666667,0.0,1.0
2014-10-02,1.87,1.9599,1.8,1.87,166598,28.05,29.3985,27.0,28.05,11106.5333333333,0.0,1.0
2014-10-03,1.82,1.89,1.81,1.87,65195,27.3,28.35,27.15,28.05,4346.33333333333,0.0,1.0
2014-10-06,1.84,1.88,1.84,1.86,80308,27.6,28.2,27.6,27.9,5353.86666666667,0.0,1.0
2014-10-07,1.82,1.91,1.8,1.87,72437,27.3,28.65,27.0,28.05,4829.13333333333,0.0,1.0
2014-10-08,1.78,1.95,1.71,1.85,331152,26.7,29.25,25.65,27.75,22076.8,0.0,1.0
2014-10-09,1.82,1.82,1.71,1.76,79468,27.3,27.3,25.65,26.4,5297.86666666667,0.0,1.0
2014-10-10,1.84,1.87,1.78,1.8,72836,27.6,28.05,26.7,27.0,4855.73333333333,0.0,1.0
2014-10-13,1.74,1.86,1.71,1.84,92176,26.1,27.9,25.65,27.6,6145.06666666667,0.0,1.0
2014-10-14,1.75,1.8,1.71,1.77,72406,26.25,27.0,25.65,26.55,4827.06666666667,0.0,1.0
2014-10-15,1.84,1.84,1.71,1.71,45763,27.6,27.6,25.65,25.65,3050.86666666667,0.0,1.0
2014-10-16,1.78,1.84,1.72,1.8,43890,26.7,27.6,25.8,27.0,2926,0.0,1.0
2014-10-17,1.85,1.89,1.7801,1.7801,45206,27.75,28.35,26.7015,26.7015,3013.73333333333,0.0,1.0
2014-10-20,1.83,1.85,1.78,1.82,23860,27.45,27.75,26.7,27.3,1590.66666666667,0.0,1.0
2014-10-21,1.81,1.8799,1.78,1.86,39731,27.15,28.1985,26.7,27.9,2648.73333333333,0.0,1.0
2014-10-22,1.83,1.89,1.74,1.83,39749,27.45,28.35,26.1,27.45,2649.93333333333,0.0,1.0
2014-10-23,1.79,1.94,1.79,1.83,101719,26.85,29.1,26.85,27.45,6781.26666666667,0.0,1.0
2014-10-24,1.79,1.85,1.78,1.82,20423,26.85,27.75,26.7,27.3,1361.53333333333,0.0,1.0
2014-10-27,1.81,1.84,1.75,1.8,41278,27.15,27.6,26.25,27.0,2751.86666666667,0.0,1.0
2014-10-28,1.77,1.89,1.77,1.83,104240,26.55,28.35,26.55,27.45,6949.33333333333,0.0,1.0
2014-10-29,1.8,1.86,1.77,1.8,57748,27.0,27.9,26.55,27.0,3849.86666666667,0.0,1.0
2014-10-30,1.7,1.81,1.7,1.79,119019,25.5,27.15,25.5,26.85,7934.6,0.0,1.0
2014-10-31,1.74,1.8,1.71,1.75,39961,26.1,27.0,25.65,26.25,2664.06666666667,0.0,1.0
2014-11-03,1.6101,1.65,1.5,1.51,293123,24.1515,24.75,22.5,22.65,19541.5333333333,0.0,1.0
2014-11-04,1.57,1.68,1.55,1.68,137287,23.55,25.2,23.25,25.2,9152.46666666667,0.0,1.0
2014-11-05,1.68,1.8,1.5301,1.64,80049,25.2,27.0,22.9515,24.6,5336.6,0.0,1.0
2014-11-06,1.61,1.75,1.56,1.58,86625,24.15,26.25,23.4,23.7,5775,0.0,1.0
2014-11-07,1.74,1.74,1.58,1.58,77077,26.1,26.1,23.7,23.7,5138.46666666667,0.0,1.0
2014-11-10,1.52,1.74,1.5,1.71,258667,22.8,26.1,22.5,25.65,17244.4666666667,0.0,1.0
2014-11-11,1.69,1.77,1.58,1.65,193474,25.35,26.55,23.7,24.75,12898.2666666667,0.0,1.0
2014-11-12,1.81,1.83,1.69,1.71,137215,27.15,27.45,25.35,25.65,9147.66666666667,0.0,1.0
2014-11-13,1.7,1.87,1.7,1.79,241666,25.5,28.05,25.5,26.85,16111.0666666667,0.0,1.0
2014-11-14,1.82,1.85,1.6601,1.68,105525,27.3,27.75,24.9015,25.2,7035,0.0,1.0
2014-11-17,1.73,1.87,1.72,1.79,87692,25.95,28.05,25.8,26.85,5846.13333333333,0.0,1.0
2014-11-18,1.8532,1.9,1.77,1.77,196632,27.798,28.5,26.55,26.55,13108.8,0.0,1.0
2014-11-19,1.85,1.89,1.83,1.85,122754,27.75,28.35,27.45,27.75,8183.6,0.0,1.0
2014-11-20,1.87,1.9,1.83,1.85,148932,28.05,28.5,27.45,27.75,9928.8,0.0,1.0
2014-11-21,1.88,1.9,1.84,1.89,134041,28.2,28.5,27.6,28.35,8936.06666666667,0.0,1.0
2014-11-24,2.04,2.2,1.83,1.9,515892,30.6,33.0,27.45,28.5,34392.8,0.0,1.0
2014-11-25,2.05,2.098,1.96,2.01,316487,30.75,31.47,29.4,30.15,21099.1333333333,0.0,1.0
2014-11-26,2.41,2.56,2.01,2.1,1414113,36.15,38.4,30.15,31.5,94274.2,0.0,1.0
2014-11-28,2.33,2.41,2.24,2.27,440053,34.95,36.15,33.6,34.05,29336.8666666667,0.0,1.0
2014-12-01,2.12,2.36,1.95,2.36,515936,31.8,35.4,29.25,35.4,34395.7333333333,0.0,1.0
2014-12-02,2.18,2.32,2.06,2.11,260658,32.7,34.8,30.9,31.65,17377.2,0.0,1.0
2014-12-03,2.34,2.36,2.18,2.23,376208,35.1,35.4,32.7,33.45,25080.5333333333,0.0,1.0
2014-12-04,2.32,2.49,2.3,2.3,546263,34.8,37.35,34.5,34.5,36417.5333333333,0.0,1.0
2014-12-05,2.44,2.47,2.29,2.29,339048,36.6,37.05,34.35,34.35,22603.2,0.0,1.0
2014-12-08,2.46,2.58,2.36,2.41,334466,36.9,38.7,35.4,36.15,22297.7333333333,0.0,1.0
2014-12-09,2.53,2.55,2.38,2.46,288925,37.95,38.25,35.7,36.9,19261.6666666667,0.0,1.0
2014-12-10,2.4,2.54,2.38,2.52,150120,36.0,38.1,35.7,37.8,10008,0.0,1.0
2014-12-11,2.29,2.4,2.29,2.36,158415,34.35,36.0,34.35,35.4,10561,0.0,1.0
2014-12-12,2.18,2.33,2.16,2.29,217026,32.7,34.95,32.4,34.35,14468.4,0.0,1.0
2014-12-15,2.0,2.27,1.88,2.14,484923,30.0,34.05,28.2,32.1,32328.2,0.0,1.0
2014-12-16,2.05,2.1619,1.97,2.02,204191,30.75,32.4285,29.55,30.3,13612.7333333333,0.0,1.0
2014-12-17,2.02,2.15,1.98,2.07,143748,30.3,32.25,29.7,31.05,9583.2,0.0,1.0
2014-12-18,2.15,2.16,1.98,2.0,289528,32.25,32.4,29.7,30.0,19301.8666666667,0.0,1.0
2014-12-19,2.2,2.2,2.09,2.18,175580,33.0,33.0,31.35,32.7,11705.3333333333,0.0,1.0
2014-12-22,2.15,2.2001,2.11,2.2,116894,32.25,33.0015,31.65,33.0,7792.93333333333,0.0,1.0
2014-12-23,2.08,2.11,1.96,2.11,140402,31.2,31.65,29.4,31.65,9360.13333333333,0.0,1.0
2014-12-24,2.13,2.14,2.04,2.08,88178,31.95,32.1,30.6,31.2,5878.53333333333,0.0,1.0
2014-12-26,2.22,2.23,2.12,2.13,215376,33.3,33.45,31.8,31.95,14358.4,0.0,1.0
2014-12-29,2.38,2.38,2.17,2.25,278695,35.7,35.7,32.55,33.75,18579.6666666667,0.0,1.0
2014-12-30,2.3,2.49,2.3,2.43,409776,34.5,37.35,34.5,36.45,27318.4,0.0,1.0
2014-12-31,2.44,2.49,2.15,2.28,2095280,36.6,37.35,32.25,34.2,139685.333333333,0.0,1.0
2015-01-02,2.4,2.47,2.34,2.47,148479,36.0,37.05,35.1,37.05,9898.6,0.0,1.0
2015-01-05,2.48,2.49,2.2665,2.27,397449,37.2,37.35,33.9975,34.05,26496.6,0.0,1.0
2015-01-06,2.45,2.48,2.3,2.47,138515,36.75,37.2,34.5,37.05,9234.33333333333,0.0,1.0
2015-01-07,2.42,2.46,2.3,2.43,85614,36.3,36.9,34.5,36.45,5707.6,0.0,1.0
2015-01-08,2.41,2.44,2.37,2.4101,52667,36.15,36.6,35.55,36.1515,3511.13333333333,0.0,1.0
2015-01-09,2.3248,2.42,2.32,2.4,95387,34.872,36.3,34.8,36.0,6359.13333333333,0.0,1.0
2015-01-12,2.35,2.39,2.25,2.32,99623,35.25,35.85,33.75,34.8,6641.53333333333,0.0,1.0
2015-01-13,2.33,2.42,2.3,2.38,71331,34.95,36.3,34.5,35.7,4755.4,0.0,1.0
2015-01-14,2.45,2.45,2.3,2.3,201176,36.75,36.75,34.5,34.5,13411.7333333333,0.0,1.0
2015-01-15,2.42,2.47,2.35,2.45,136606,36.3,37.05,35.25,36.75,9107.06666666667,0.0,1.0
2015-01-16,2.6,2.67,2.37,2.42,604964,39.0,40.05,35.55,36.3,40330.9333333333,0.0,1.0
2015-01-20,2.57,2.6628,2.47,2.65,266851,38.55,39.942,37.05,39.75,17790.0666666667,0.0,1.0
2015-01-21,2.45,2.59,2.42,2.54,63757,36.75,38.85,36.3,38.1,4250.46666666667,0.0,1.0
2015-01-22,2.4,2.48,2.35,2.47,75730,36.0,37.2,35.25,37.05,5048.66666666667,0.0,1.0
2015-01-23,2.37,2.44,2.37,2.38,31150,35.55,36.6,35.55,35.7,2076.66666666667,0.0,1.0
2015-01-26,2.48,2.51,2.35,2.35,140533,37.2,37.65,35.25,35.25,9368.86666666667,0.0,1.0
2015-01-27,2.46,2.51,2.37,2.46,88277,36.9,37.65,35.55,36.9,5885.13333333333,0.0,1.0
2015-01-28,2.41,2.45,2.37,2.44,86736,36.15,36.75,35.55,36.6,5782.4,0.0,1.0
2015-01-29,2.35,2.4,2.35,2.4,320483,35.25,36.0,35.25,36.0,21365.5333333333,0.0,1.0
2015-01-30,2.5,2.55,2.28,2.35,321085,37.5,38.25,34.2,35.25,21405.6666666667,0.0,1.0
2015-02-02,2.48,2.53,2.3848,2.46,165391,37.2,37.95,35.772,36.9,11026.0666666667,0.0,1.0
2015-02-03,2.44,2.53,2.4,2.47,82266,36.6,37.95,36.0,37.05,5484.4,0.0,1.0
2015-02-04,2.4,2.42,2.363,2.42,73970,36.0,36.3,35.445,36.3,4931.33333333333,0.0,1.0
2015-02-05,2.39,2.43,2.38,2.42,47970,35.85,36.45,35.7,36.3,3198,0.0,1.0
2015-02-06,2.31,2.38,2.25,2.37,308569,34.65,35.7,33.75,35.55,20571.2666666667,0.0,1.0
2015-02-09,2.0899,2.3,2.08,2.27,165000,31.3485,34.5,31.2,34.05,11000,0.0,1.0
2015-02-10,2.19,2.26,2.1099,2.11,84411,32.85,33.9,31.6485,31.65,5627.4,0.0,1.0
2015-02-11,2.32,2.37,2.11,2.16,168935,34.8,35.55,31.65,32.4,11262.3333333333,0.0,1.0
2015-02-12,2.2528,2.44,2.22,2.34,131421,33.792,36.6,33.3,35.1,8761.4,0.0,1.0
2015-02-13,2.28,2.37,2.2,2.21,134201,34.2,35.55,33.0,33.15,8946.73333333333,0.0,1.0
2015-02-17,2.42,2.45,2.25,2.34,231578,36.3,36.75,33.75,35.1,15438.5333333333,0.0,1.0
2015-02-18,2.33,2.42,2.23,2.42,215585,34.95,36.3,33.45,36.3,14372.3333333333,0.0,1.0
2015-02-19,2.406,2.45,2.3,2.33,75329,36.09,36.75,34.5,34.95,5021.93333333333,0.0,1.0
2015-02-20,2.41,2.48,2.36,2.36,217944,36.15,37.2,35.4,35.4,14529.6,0.0,1.0
2015-02-23,2.55,2.59,2.37,2.44,227031,38.25,38.85,35.55,36.6,15135.4,0.0,1.0
2015-02-24,2.42,2.62,2.42,2.59,182653,36.3,39.3,36.3,38.85,12176.8666666667,0.0,1.0
2015-02-25,2.68,2.88,2.44,2.44,1243784,40.2,43.2,36.6,36.6,82918.9333333333,0.0,1.0
2015-02-26,2.8,2.87,2.66,2.72,309365,42.0,43.05,39.9,40.8,20624.3333333333,0.0,1.0
2015-02-27,2.57,2.7899,2.57,2.78,179430,38.55,41.8485,38.55,41.7,11962,0.0,1.0
2015-03-02,2.6,2.6443,2.54,2.61,155239,39.0,39.6645,38.1,39.15,10349.2666666667,0.0,1.0
2015-03-03,2.79,2.86,2.57,2.6,408263,41.85,42.9,38.55,39.0,27217.5333333333,0.0,1.0
2015-03-04,3.23,3.73,3.13,3.27,5179236,48.45,55.95,46.95,49.05,345282.4,0.0,1.0
2015-03-05,3.37,3.49,2.99,3.13,957392,50.55,52.35,44.85,46.95,63826.1333333333,0.0,1.0
2015-03-06,3.28,3.44,3.18,3.44,451906,49.2,51.6,47.7,51.6,30127.0666666667,0.0,1.0
2015-03-09,3.31,3.38,3.15,3.34,219169,49.65,50.7,47.25,50.1,14611.2666666667,0.0,1.0
2015-03-10,3.14,3.3,3.1,3.3,172326,47.1,49.5,46.5,49.5,11488.4,0.0,1.0
2015-03-11,3.1,3.25,3.04,3.16,287027,46.5,48.75,45.6,47.4,19135.1333333333,0.0,1.0
2015-03-12,3.04,3.14,2.98,3.08,180296,45.6,47.1,44.7,46.2,12019.7333333333,0.0,1.0
2015-03-13,2.97,3.1,2.88,2.98,223124,44.55,46.5,43.2,44.7,14874.9333333333,0.0,1.0
2015-03-16,2.9,3.05,2.87,3.05,138694,43.5,45.75,43.05,45.75,9246.26666666667,0.0,1.0
2015-03-17,3.27,3.27,2.805,2.88,571018,49.05,49.05,42.075,43.2,38067.8666666667,0.0,1.0
2015-03-18,3.22,3.45,3.22,3.33,750947,48.3,51.75,48.3,49.95,50063.1333333333,0.0,1.0
2015-03-19,4.21,5.35,3.62,3.75,24491458,63.15,80.25,54.3,56.25,1632763.86666667,0.0,1.0
2015-03-20,3.9,4.35,3.8499,4.3,3216235,58.5,65.25,57.7485,64.5,214415.666666667,0.0,1.0
2015-03-23,3.94,3.95,3.51,3.75,1331542,59.1,59.25,52.65,56.25,88769.4666666667,0.0,1.0
2015-03-24,4.28,4.61,3.73,3.91,1858358,64.2,69.15,55.95,58.65,123890.533333333,0.0,1.0
2015-03-25,3.84,4.36,3.7713,4.31,1241060,57.6,65.4,56.5695,64.65,82737.3333333333,0.0,1.0
2015-03-26,3.8,4.08,3.72,3.81,618868,57.0,61.2,55.8,57.15,41257.8666666667,0.0,1.0
2015-03-27,3.58,3.98,3.53,3.81,584942,53.7,59.7,52.95,57.15,38996.1333333333,0.0,1.0
2015-03-30,3.54,3.72,3.22,3.61,887170,53.1,55.8,48.3,54.15,59144.6666666667,0.0,1.0
2015-03-31,3.85,4.4,3.75,3.75,4048604,57.75,66.0,56.25,56.25,269906.933333333,0.0,1.0
2015-04-01,3.92,4.08,3.72,3.75,1037501,58.8,61.2,55.8,56.25,69166.7333333333,0.0,1.0
2015-04-02,3.88,4.2,3.86,4.08,968228,58.2,63.0,57.9,61.2,64548.5333333333,0.0,1.0
2015-04-06,3.87,3.97,3.75,3.9,334580,58.05,59.55,56.25,58.5,22305.3333333333,0.0,1.0
2015-04-07,3.83,4.04,3.75,3.87,508831,57.45,60.6,56.25,58.05,33922.0666666667,0.0,1.0
2015-04-08,4.04,4.25,3.8,3.85,1368615,60.6,63.75,57.0,57.75,91241,0.0,1.0
2015-04-09,4.09,4.18,3.92,4.06,391157,61.35,62.7,58.8,60.9,26077.1333333333,0.0,1.0
2015-04-10,4.12,4.34,4.065,4.11,623406,61.8,65.1,60.975,61.65,41560.4,0.0,1.0
2015-04-13,4.14,4.31,4.11,4.15,288173,62.1,64.65,61.65,62.25,19211.5333333333,0.0,1.0
2015-04-14,4.03,4.21,4.0,4.16,318382,60.45,63.15,60.0,62.4,21225.4666666667,0.0,1.0
2015-04-15,4.15,4.18,4.0,4.07,309612,62.25,62.7,60.0,61.05,20640.8,0.0,1.0
2015-04-16,4.44,4.54,4.14,4.17,1000798,66.6,68.1,62.1,62.55,66719.8666666667,0.0,1.0
2015-04-17,4.34,4.44,4.15,4.36,601885,65.1,66.6,62.25,65.4,40125.6666666667,0.0,1.0
2015-04-20,4.3,4.38,3.9,3.98,1220466,64.5,65.7,58.5,59.7,81364.4,0.0,1.0
2015-04-21,4.18,4.3699,4.11,4.36,236904,62.7,65.5485,61.65,65.4,15793.6,0.0,1.0
2015-04-22,4.09,4.28,4.0701,4.13,233440,61.35,64.2,61.0515,61.95,15562.6666666667,0.0,1.0
2015-04-23,4.11,4.232,4.0,4.11,285783,61.65,63.48,60.0,61.65,19052.2,0.0,1.0
2015-04-24,3.97,4.16,3.88,4.09,498902,59.55,62.4,58.2,61.35,33260.1333333333,0.0,1.0
2015-04-27,3.44,4.03,3.4,3.97,893290,51.6,60.45,51.0,59.55,59552.6666666667,0.0,1.0
2015-04-28,3.62,3.7249,3.45,3.45,261056,54.3,55.8735,51.75,51.75,17403.7333333333,0.0,1.0
2015-04-29,3.31,3.57,3.3,3.46,313414,49.65,53.55,49.5,51.9,20894.2666666667,0.0,1.0
2015-04-30,3.1,3.3,2.81,3.25,1143511,46.5,49.5,42.15,48.75,76234.0666666667,0.0,1.0
2015-05-01,3.03,3.12,2.92,3.05,339352,45.45,46.8,43.8,45.75,22623.4666666667,0.0,1.0
2015-05-04,3.01,3.12,2.97,3.04,161783,45.15,46.8,44.55,45.6,10785.5333333333,0.0,1.0
2015-05-05,2.96,3.0,2.9,2.97,176881,44.4,45.0,43.5,44.55,11792.0666666667,0.0,1.0
2015-05-06,2.94,3.07,2.87,2.95,352338,44.1,46.05,43.05,44.25,23489.2,0.0,1.0
2015-05-07,3.03,3.075,2.88,2.97,175557,45.45,46.125,43.2,44.55,11703.8,0.0,1.0
2015-05-08,2.95,3.04,2.92,3.0,332246,44.25,45.6,43.8,45.0,22149.7333333333,0.0,1.0
2015-05-11,3.04,3.05,2.92,2.95,192956,45.6,45.75,43.8,44.25,12863.7333333333,0.0,1.0
2015-05-12,3.01,3.07,2.92,3.03,163576,45.15,46.05,43.8,45.45,10905.0666666667,0.0,1.0
2015-05-13,3.18,3.2,2.97,3.0,168572,47.7,48.0,44.55,45.0,11238.1333333333,0.0,1.0
2015-05-14,3.11,3.21,2.99,3.21,108319,46.65,48.15,44.85,48.15,7221.26666666667,0.0,1.0
2015-05-15,3.14,3.16,3.0,3.13,115079,47.1,47.4,45.0,46.95,7671.93333333333,0.0,1.0
2015-05-18,3.16,3.23,2.99,3.09,190013,47.4,48.45,44.85,46.35,12667.5333333333,0.0,1.0
2015-05-19,3.09,3.18,3.06,3.12,193123,46.35,47.7,45.9,46.8,12874.8666666667,0.0,1.0
2015-05-20,3.09,3.14,3.02,3.14,95261,46.35,47.1,45.3,47.1,6350.73333333333,0.0,1.0
2015-05-21,3.05,3.148,2.95,3.12,183892,45.75,47.22,44.25,46.8,12259.4666666667,0.0,1.0
2015-05-22,3.07,3.08,2.98,3.04,54120,46.05,46.2,44.7,45.6,3608,0.0,1.0
2015-05-26,2.95,3.14,2.94,3.02,134440,44.25,47.1,44.1,45.3,8962.66666666667,0.0,1.0
2015-05-27,3.02,3.07,2.82,2.95,128145,45.3,46.05,42.3,44.25,8543,0.0,1.0
2015-05-28,2.96,3.0,2.86,3.0,172202,44.4,45.0,42.9,45.0,11480.1333333333,0.0,1.0
2015-05-29,2.94,3.045,2.89,2.99,196695,44.1,45.675,43.35,44.85,13113,0.0,1.0
2015-06-01,2.84,3.048,2.77,2.91,338922,42.6,45.72,41.55,43.65,22594.8,0.0,1.0
2015-06-02,2.86,2.93,2.82,2.84,94837,42.9,43.95,42.3,42.6,6322.46666666667,0.0,1.0
2015-06-03,3.4,3.44,2.84,2.87,682607,51.0,51.6,42.6,43.05,45507.1333333333,0.0,1.0
2015-06-04,3.11,3.45,2.86,3.4,515943,46.65,51.75,42.9,51.0,34396.2,0.0,1.0
2015-06-05,3.23,3.37,2.92,2.92,112816,48.45,50.55,43.8,43.8,7521.06666666667,0.0,1.0
2015-06-08,3.08,3.3,3.07,3.23,73788,46.2,49.5,46.05,48.45,4919.2,0.0,1.0
2015-06-09,3.14,3.21,3.01,3.1,75827,47.1,48.15,45.15,46.5,5055.13333333333,0.0,1.0
2015-06-10,3.08,3.13,3.05,3.09,88655,46.2,46.95,45.75,46.35,5910.33333333333,0.0,1.0
2015-06-11,3.15,3.2,3.03,3.1,237770,47.25,48.0,45.45,46.5,15851.3333333333,0.0,1.0
2015-06-12,3.09,3.27,3.08,3.18,87147,46.35,49.05,46.2,47.7,5809.8,0.0,1.0
2015-06-15,2.95,3.05,2.92,3.03,196475,44.25,45.75,43.8,45.45,13098.3333333333,0.0,1.0
2015-06-16,2.99,3.3,2.95,2.96,543270,44.85,49.5,44.25,44.4,36218,0.0,1.0
2015-06-17,3.12,3.2008,2.53,2.88,530450,46.8,48.012,37.95,43.2,35363.3333333333,0.0,1.0
2015-06-18,3.12,3.27,3.12,3.12,162329,46.8,49.05,46.8,46.8,10821.9333333333,0.0,1.0
2015-06-19,3.66,3.71,3.1,3.12,1442741,54.9,55.65,46.5,46.8,96182.7333333333,0.0,1.0
2015-06-22,3.82,4.08,3.519,3.7,1035148,57.3,61.2,52.785,55.5,69009.8666666667,0.0,1.0
2015-06-23,3.69,3.96,3.65,3.84,252607,55.35,59.4,54.75,57.6,16840.4666666667,0.0,1.0
2015-06-24,3.67,3.85,3.57,3.72,122584,55.05,57.75,53.55,55.8,8172.26666666667,0.0,1.0
2015-06-25,3.75,3.82,3.63,3.68,222892,56.25,57.3,54.45,55.2,14859.4666666667,0.0,1.0
2015-06-26,3.51,3.8,3.37,3.8,262944,52.65,57.0,50.55,57.0,17529.6,0.0,1.0
2015-06-29,3.22,3.51,3.2,3.4,269346,48.3,52.65,48.0,51.0,17956.4,0.0,1.0
2015-06-30,3.36,3.43,3.23,3.24,100496,50.4,51.45,48.45,48.6,6699.73333333333,0.0,1.0
2015-07-01,3.35,3.6099,3.32,3.46,103130,50.25,54.1485,49.8,51.9,6875.33333333333,0.0,1.0
2015-07-02,3.6,3.7,3.32,3.32,162286,54.0,55.5,49.8,49.8,10819.0666666667,0.0,1.0
2015-07-06,3.55,3.64,3.46,3.58,72660,53.25,54.6,51.9,53.7,4844,0.0,1.0
2015-07-07,3.555,3.665,3.45,3.52,170748,53.325,54.975,51.75,52.8,11383.2,0.0,1.0
2015-07-08,3.49,3.59,3.48,3.48,133096,52.35,53.85,52.2,52.2,8873.06666666667,0.0,1.0
2015-07-09,3.5,3.58,3.48,3.58,54838,52.5,53.7,52.2,53.7,3655.86666666667,0.0,1.0
2015-07-10,3.68,3.76,3.51,3.55,110024,55.2,56.4,52.65,53.25,7334.93333333333,0.0,1.0
2015-07-13,3.73,3.94,3.69,3.8,166601,55.95,59.1,55.35,57.0,11106.7333333333,0.0,1.0
2015-07-14,3.81,3.94,3.65,3.82,114509,57.15,59.1,54.75,57.3,7633.93333333333,0.0,1.0
2015-07-15,3.71,3.82,3.7,3.82,78898,55.65,57.3,55.5,57.3,5259.86666666667,0.0,1.0
2015-07-16,3.53,3.82,3.52,3.71,121285,52.95,57.3,52.8,55.65,8085.66666666667,0.0,1.0
2015-07-17,3.77,4.0,3.63,3.63,258104,56.55,60.0,54.45,54.45,17206.9333333333,0.0,1.0
2015-07-20,3.58,3.78,3.55,3.78,139810,53.7,56.7,53.25,56.7,9320.66666666667,0.0,1.0
2015-07-21,3.59,3.85,3.55,3.58,305396,53.85,57.75,53.25,53.7,20359.7333333333,0.0,1.0
2015-07-22,3.58,3.84,3.33,3.55,555483,53.7,57.6,49.95,53.25,37032.2,0.0,1.0
2015-07-23,3.6,3.72,3.43,3.43,249267,54.0,55.8,51.45,51.45,16617.8,0.0,1.0
2015-07-24,3.48,3.62,3.45,3.53,337683,52.2,54.3,51.75,52.95,22512.2,0.0,1.0
2015-07-27,3.44,3.51,3.32,3.45,229080,51.6,52.65,49.8,51.75,15272,0.0,1.0
2015-07-28,3.56,3.6799,3.35,3.47,1019804,53.4,55.1985,50.25,52.05,67986.9333333333,0.0,1.0
2015-07-29,3.41,3.56,3.26,3.56,309724,51.15,53.4,48.9,53.4,20648.2666666667,0.0,1.0
2015-07-30,3.46,3.5,3.3,3.4,201921,51.9,52.5,49.5,51.0,13461.4,0.0,1.0
2015-07-31,3.37,3.6,3.35,3.5,181703,50.55,54.0,50.25,52.5,12113.5333333333,0.0,1.0
2015-08-03,3.48,3.5,3.41,3.44,142310,52.2,52.5,51.15,51.6,9487.33333333333,0.0,1.0
2015-08-04,3.43,3.5,3.42,3.45,133809,51.45,52.5,51.3,51.75,8920.6,0.0,1.0
2015-08-05,3.36,3.48,3.3,3.44,180103,50.4,52.2,49.5,51.6,12006.8666666667,0.0,1.0
2015-08-06,3.32,3.41,3.225,3.41,260684,49.8,51.15,48.375,51.15,17378.9333333333,0.0,1.0
2015-08-07,3.25,3.39,3.1,3.25,212695,48.75,50.85,46.5,48.75,14179.6666666667,0.0,1.0
2015-08-10,3.15,3.37,3.05,3.29,354615,47.25,50.55,45.75,49.35,23641,0.0,1.0
2015-08-11,3.04,3.2,2.94,3.09,178315,45.6,48.0,44.1,46.35,11887.6666666667,0.0,1.0
2015-08-12,3.19,3.23,2.98,3.0,115161,47.85,48.45,44.7,45.0,7677.4,0.0,1.0
2015-08-13,3.1,3.22,3.1,3.12,139579,46.5,48.3,46.5,46.8,9305.26666666667,0.0,1.0
2015-08-14,3.08,3.1399,3.0,3.09,186903,46.2,47.0985,45.0,46.35,12460.2,0.0,1.0
2015-08-17,3.1,3.14,3.033,3.06,143691,46.5,47.1,45.495,45.9,9579.4,0.0,1.0
2015-08-18,3.03,3.14,3.03,3.08,170652,45.45,47.1,45.45,46.2,11376.8,0.0,1.0
2015-08-19,2.97,3.08,2.93,3.03,167979,44.55,46.2,43.95,45.45,11198.6,0.0,1.0
2015-08-20,2.78,2.9301,2.76,2.91,186596,41.7,43.9515,41.4,43.65,12439.7333333333,0.0,1.0
2015-08-21,2.51,2.798,2.51,2.75,273290,37.65,41.97,37.65,41.25,18219.3333333333,0.0,1.0
2015-08-24,2.27,2.365,2.0,2.3,385390,34.05,35.475,30.0,34.5,25692.6666666667,0.0,1.0
2015-08-25,2.48,2.65,2.4,2.4,273521,37.2,39.75,36.0,36.0,18234.7333333333,0.0,1.0
2015-08-26,2.46,2.58,2.34,2.58,123271,36.9,38.7,35.1,38.7,8218.06666666667,0.0,1.0
2015-08-27,2.65,2.67,2.48,2.5,66695,39.75,40.05,37.2,37.5,4446.33333333333,0.0,1.0
2015-08-28,2.88,2.95,2.66,2.66,136339,43.2,44.25,39.9,39.9,9089.26666666667,0.0,1.0
2015-08-31,2.75,2.98,2.67,2.82,125861,41.25,44.7,40.05,42.3,8390.73333333333,0.0,1.0
2015-09-01,2.69,2.7299,2.62,2.69,58669,40.35,40.9485,39.3,40.35,3911.26666666667,0.0,1.0
2015-09-02,2.58,2.73,2.53,2.73,148735,38.7,40.95,37.95,40.95,9915.66666666667,0.0,1.0
2015-09-03,2.52,2.65,2.52,2.59,56922,37.8,39.75,37.8,38.85,3794.8,0.0,1.0
2015-09-04,2.58,2.64,2.45,2.52,130963,38.7,39.6,36.75,37.8,8730.86666666667,0.0,1.0
2015-09-08,2.58,2.7,2.51,2.62,106620,38.7,40.5,37.65,39.3,7108,0.0,1.0
2015-09-09,2.65,2.6842,2.51,2.6,59409,39.75,40.263,37.65,39.0,3960.6,0.0,1.0
2015-09-10,2.56,2.69,2.56,2.63,77237,38.4,40.35,38.4,39.45,5149.13333333333,0.0,1.0
2015-09-11,2.71,2.78,2.51,2.55,233089,40.65,41.7,37.65,38.25,15539.2666666667,0.0,1.0
2015-09-14,3.0,3.01,2.75,2.75,118153,45.0,45.15,41.25,41.25,7876.86666666667,0.0,1.0
2015-09-15,2.94,3.0,2.87,2.99,62854,44.1,45.0,43.05,44.85,4190.26666666667,0.0,1.0
2015-09-16,3.02,3.1,2.84,2.91,147543,45.3,46.5,42.6,43.65,9836.2,0.0,1.0
2015-09-17,3.19,3.32,3.0,3.04,278328,47.85,49.8,45.0,45.6,18555.2,0.0,1.0
2015-09-18,3.28,3.28,3.14,3.16,313244,49.2,49.2,47.1,47.4,20882.9333333333,0.0,1.0
2015-09-21,3.05,3.26,2.896,3.26,217203,45.75,48.9,43.44,48.9,14480.2,0.0,1.0
2015-09-22,2.88,3.04,2.83,3.0,165657,43.2,45.6,42.45,45.0,11043.8,0.0,1.0
2015-09-23,2.9,2.97,2.84,2.84,81310,43.5,44.55,42.6,42.6,5420.66666666667,0.0,1.0
2015-09-24,2.94,2.94,2.85,2.88,53021,44.1,44.1,42.75,43.2,3534.73333333333,0.0,1.0
2015-09-25,2.97,3.06,2.86,2.94,96010,44.55,45.9,42.9,44.1,6400.66666666667,0.0,1.0
2015-09-28,2.65,2.9,2.62,2.9,119004,39.75,43.5,39.3,43.5,7933.6,0.0,1.0
2015-09-29,2.47,2.74,2.39,2.68,134715,37.05,41.1,35.85,40.2,8981,0.0,1.0
2015-09-30,2.6,2.61,2.35,2.49,212843,39.0,39.15,35.25,37.35,14189.5333333333,0.0,1.0
2015-10-01,2.36,2.67,2.35,2.6,129097,35.4,40.05,35.25,39.0,8606.46666666667,0.0,1.0
2015-10-02,2.52,2.61,2.33,2.34,78077,37.8,39.15,34.95,35.1,5205.13333333333,0.0,1.0
2015-10-05,2.49,2.5892,2.38,2.51,48012,37.35,38.838,35.7,37.65,3200.8,0.0,1.0
2015-10-06,2.42,2.59,2.36,2.484,61077,36.3,38.85,35.4,37.26,4071.8,0.0,1.0
2015-10-07,2.46,2.49,2.36,2.43,32169,36.9,37.35,35.4,36.45,2144.6,0.0,1.0
2015-10-08,2.39,2.5401,2.37,2.44,81747,35.85,38.1015,35.55,36.6,5449.8,0.0,1.0
2015-10-09,2.42,2.45,2.33,2.4,76516,36.3,36.75,34.95,36.0,5101.06666666667,0.0,1.0
2015-10-12,2.55,2.63,2.32,2.43,181697,38.25,39.45,34.8,36.45,12113.1333333333,0.0,1.0
2015-10-13,2.58,2.76,2.44,2.52,55861,38.7,41.4,36.6,37.8,3724.06666666667,0.0,1.0
2015-10-14,2.63,2.67,2.5326,2.57,106932,39.45,40.05,37.989,38.55,7128.8,0.0,1.0
2015-10-15,2.88,2.9,2.61,2.64,98212,43.2,43.5,39.15,39.6,6547.46666666667,0.0,1.0
2015-10-16,2.93,3.02,2.91,2.91,48527,43.95,45.3,43.65,43.65,3235.13333333333,0.0,1.0
2015-10-19,2.86,2.96,2.85,2.93,47379,42.9,44.4,42.75,43.95,3158.6,0.0,1.0
2015-10-20,2.75,2.92,2.68,2.8486,116356,41.25,43.8,40.2,42.729,7757.06666666667,0.0,1.0
2015-10-21,2.73,2.79,2.45,2.73,128370,40.95,41.85,36.75,40.95,8558,0.0,1.0
2015-10-22,2.57,2.73,2.4999,2.7,104357,38.55,40.95,37.4985,40.5,6957.13333333333,0.0,1.0
2015-10-23,2.68,2.73,2.58,2.59,102233,40.2,40.95,38.7,38.85,6815.53333333333,0.0,1.0
2015-10-26,2.64,2.75,2.56,2.72,52158,39.6,41.25,38.4,40.8,3477.2,0.0,1.0
2015-10-27,2.81,2.84,2.54,2.63,164868,42.15,42.6,38.1,39.45,10991.2,0.0,1.0
2015-10-28,2.87,2.9,2.75,2.75,52950,43.05,43.5,41.25,41.25,3530,0.0,1.0
2015-10-29,2.9,2.9,2.78,2.9,150833,43.5,43.5,41.7,43.5,10055.5333333333,0.0,1.0
2015-10-30,2.84,2.9,2.81,2.9,146863,42.6,43.5,42.15,43.5,9790.86666666667,0.0,1.0
2015-11-02,2.88,2.95,2.76,2.8,123755,43.2,44.25,41.4,42.0,8250.33333333333,0.0,1.0
2015-11-03,2.98,3.15,2.87,2.87,173243,44.7,47.25,43.05,43.05,11549.5333333333,0.0,1.0
2015-11-04,2.97,3.01,2.93,2.98,48323,44.55,45.15,43.95,44.7,3221.53333333333,0.0,1.0
2015-11-05,2.89,2.95,2.87,2.92,67235,43.35,44.25,43.05,43.8,4482.33333333333,0.0,1.0
2015-11-06,2.94,2.99,2.86,2.87,90994,44.1,44.85,42.9,43.05,6066.26666666667,0.0,1.0
2015-11-09,2.88,3.01,2.86,2.89,35028,43.2,45.15,42.9,43.35,2335.2,0.0,1.0
2015-11-10,3.07,3.07,2.89,2.97,50904,46.05,46.05,43.35,44.55,3393.6,0.0,1.0
2015-11-11,2.89,3.03,2.84,3.03,98890,43.35,45.45,42.6,45.45,6592.66666666667,0.0,1.0
2015-11-12,2.93,2.95,2.83,2.85,89193,43.95,44.25,42.45,42.75,5946.2,0.0,1.0
2015-11-13,3.02,3.15,2.92,2.92,148211,45.3,47.25,43.8,43.8,9880.73333333333,0.0,1.0
2015-11-16,3.11,3.15,2.96,2.99,72615,46.65,47.25,44.4,44.85,4841,0.0,1.0
2015-11-17,3.13,3.3,3.08,3.1,243281,46.95,49.5,46.2,46.5,16218.7333333333,0.0,1.0
2015-11-18,2.98,3.13,2.9301,3.13,216814,44.7,46.95,43.9515,46.95,14454.2666666667,0.0,1.0
2015-11-19,2.95,3.0,2.8,2.98,161884,44.25,45.0,42.0,44.7,10792.2666666667,0.0,1.0
2015-11-20,3.0,3.12,2.94,2.95,152527,45.0,46.8,44.1,44.25,10168.4666666667,0.0,1.0
2015-11-23,3.0,3.0,2.9475,3.0,76854,45.0,45.0,44.2125,45.0,5123.6,0.0,1.0
2015-11-24,2.97,3.0,2.9,3.0,100864,44.55,45.0,43.5,45.0,6724.26666666667,0.0,1.0
2015-11-25,3.0,3.05,2.97,3.0192,56583,45.0,45.75,44.55,45.288,3772.2,0.0,1.0
2015-11-27,2.9801,3.03,2.97,3.0,15077,44.7015,45.45,44.55,45.0,1005.13333333333,0.0,1.0
2015-11-30,2.99,3.04,2.91,3.0,58460,44.85,45.6,43.65,45.0,3897.33333333333,0.0,1.0
2015-12-01,2.97,3.0,2.95,3.0,46819,44.55,45.0,44.25,45.0,3121.26666666667,0.0,1.0
2015-12-02,3.12,3.28,2.9563,2.97,197728,46.8,49.2,44.3445,44.55,13181.8666666667,0.0,1.0
2015-12-03,3.15,3.35,3.07,3.1,148608,47.25,50.25,46.05,46.5,9907.2,0.0,1.0
2015-12-04,3.19,3.3,2.93,3.0,139976,47.85,49.5,43.95,45.0,9331.73333333333,0.0,1.0
2015-12-07,3.04,3.2,2.96,3.14,159161,45.6,48.0,44.4,47.1,10610.7333333333,0.0,1.0
2015-12-08,3.04,3.13,2.98,2.98,138011,45.6,46.95,44.7,44.7,9200.73333333333,0.0,1.0
2015-12-09,2.99,3.04,2.98,3.03,46836,44.85,45.6,44.7,45.45,3122.4,0.0,1.0
2015-12-10,2.8,3.0,2.76,3.0,198883,42.0,45.0,41.4,45.0,13258.8666666667,0.0,1.0
2015-12-11,2.62,2.82,2.5,2.73,139106,39.3,42.3,37.5,40.95,9273.73333333334,0.0,1.0
2015-12-14,2.38,2.62,2.22,2.62,358477,35.7,39.3,33.3,39.3,23898.4666666667,0.0,1.0
2015-12-15,2.45,2.56,2.31,2.39,215037,36.75,38.4,34.65,35.85,14335.8,0.0,1.0
2015-12-16,2.48,2.5,2.42,2.49,65945,37.2,37.5,36.3,37.35,4396.33333333333,0.0,1.0
2015-12-17,2.47,2.5101,2.43,2.5,75245,37.05,37.6515,36.45,37.5,5016.33333333333,0.0,1.0
2015-12-18,2.49,2.54,2.465,2.47,90287,37.35,38.1,36.975,37.05,6019.13333333333,0.0,1.0
2015-12-21,2.53,2.55,2.46,2.48,92853,37.95,38.25,36.9,37.2,6190.2,0.0,1.0
2015-12-22,2.67,2.7828,2.49,2.52,136111,40.05,41.742,37.35,37.8,9074.06666666667,0.0,1.0
2015-12-23,2.68,2.78,2.65,2.68,86802,40.2,41.7,39.75,40.2,5786.8,0.0,1.0
2015-12-24,2.7,2.76,2.63,2.69,32006,40.5,41.4,39.45,40.35,2133.73333333333,0.0,1.0
2015-12-28,2.85,2.97,2.6823,2.71,127377,42.75,44.55,40.2345,40.65,8491.8,0.0,1.0
2015-12-29,2.76,2.93,2.72,2.81,127167,41.4,43.95,40.8,42.15,8477.8,0.0,1.0
2015-12-30,2.78,2.85,2.65,2.81,132337,41.7,42.75,39.75,42.15,8822.46666666667,0.0,1.0
2015-12-31,2.79,2.88,2.77,2.78,109654,41.85,43.2,41.55,41.7,7310.26666666667,0.0,1.0
2016-01-04,2.77,2.83,2.73,2.74,47571,41.55,42.45,40.95,41.1,3171.4,0.0,1.0
2016-01-05,2.84,2.95,2.8,2.81,72986,42.6,44.25,42.0,42.15,4865.73333333333,0.0,1.0
2016-01-06,2.76,2.85,2.75,2.83,69753,41.4,42.75,41.25,42.45,4650.2,0.0,1.0
2016-01-07,2.76,2.95,2.56,2.76,205759,41.4,44.25,38.4,41.4,13717.2666666667,0.0,1.0
2016-01-08,2.81,2.85,2.74,2.78,70987,42.15,42.75,41.1,41.7,4732.46666666667,0.0,1.0
2016-01-11,2.81,2.86,2.674,2.86,123028,42.15,42.9,40.11,42.9,8201.86666666667,0.0,1.0
2016-01-12,2.71,2.89,2.59,2.86,96752,40.65,43.35,38.85,42.9,6450.13333333333,0.0,1.0
2016-01-13,2.56,2.79,2.47,2.74,107135,38.4,41.85,37.05,41.1,7142.33333333333,0.0,1.0
2016-01-14,2.36,2.57,2.1,2.27,260742,35.4,38.55,31.5,34.05,17382.8,0.0,1.0
2016-01-15,2.42,2.47,2.32,2.32,82704,36.3,37.05,34.8,34.8,5513.6,0.0,1.0
2016-01-19,2.34,2.47,2.32,2.39,70676,35.1,37.05,34.8,35.85,4711.73333333333,0.0,1.0
2016-01-20,2.51,2.72,2.1928,2.31,353206,37.65,40.8,32.892,34.65,23547.0666666667,0.0,1.0
2016-01-21,2.52,2.71,2.39,2.46,257628,37.8,40.65,35.85,36.9,17175.2,0.0,1.0
2016-01-22,2.6,2.68,2.49,2.56,49739,39.0,40.2,37.35,38.4,3315.93333333333,0.0,1.0
2016-01-25,2.58,2.69,2.58,2.6,18139,38.7,40.35,38.7,39.0,1209.26666666667,0.0,1.0
2016-01-26,2.59,2.62,2.39,2.56,169833,38.85,39.3,35.85,38.4,11322.2,0.0,1.0
2016-01-27,2.51,2.63,2.49,2.61,23528,37.65,39.45,37.35,39.15,1568.53333333333,0.0,1.0
2016-01-28,2.47,2.54,2.45,2.54,32694,37.05,38.1,36.75,38.1,2179.6,0.0,1.0
2016-01-29,2.48,2.525,2.35,2.49,73948,37.2,37.875,35.25,37.35,4929.86666666667,0.0,1.0
2016-02-01,2.54,2.55,2.37,2.43,32844,38.1,38.25,35.55,36.45,2189.6,0.0,1.0
2016-02-02,2.5,2.61,2.47,2.53,37472,37.5,39.15,37.05,37.95,2498.13333333333,0.0,1.0
2016-02-03,2.54,2.6799,2.48,2.53,33802,38.1,40.1985,37.2,37.95,2253.46666666667,0.0,1.0
2016-02-04,2.57,2.6,2.5,2.6,36655,38.55,39.0,37.5,39.0,2443.66666666667,0.0,1.0
2016-02-05,2.51,2.67,2.47,2.57,180304,37.65,40.05,37.05,38.55,12020.2666666667,0.0,1.0
2016-02-08,2.67,2.68,2.5,2.5,81186,40.05,40.2,37.5,37.5,5412.4,0.0,1.0
2016-02-09,2.5,2.63,2.46,2.63,63390,37.5,39.45,36.9,39.45,4226,0.0,1.0
2016-02-10,2.66,2.68,2.52,2.53,108720,39.9,40.2,37.8,37.95,7248,0.0,1.0
2016-02-11,2.66,2.74,2.534,2.62,53040,39.9,41.1,38.01,39.3,3536,0.0,1.0
2016-02-12,2.72,3.0,2.575,2.66,134917,40.8,45.0,38.625,39.9,8994.46666666667,0.0,1.0
2016-02-16,2.9,3.04,2.73,2.73,65874,43.5,45.6,40.95,40.95,4391.6,0.0,1.0
2016-02-17,3.14,3.223,2.9,2.9,99588,47.1,48.345,43.5,43.5,6639.2,0.0,1.0
2016-02-18,2.98,3.12,2.9,3.12,193314,44.7,46.8,43.5,46.8,12887.6,0.0,1.0
2016-02-19,3.04,3.16,2.94,2.94,95974,45.6,47.4,44.1,44.1,6398.26666666667,0.0,1.0
2016-02-22,2.94,3.0,2.905,3.0,66007,44.1,45.0,43.575,45.0,4400.46666666667,0.0,1.0
2016-02-23,2.98,2.98,2.86,2.92,40447,44.7,44.7,42.9,43.8,2696.46666666667,0.0,1.0
2016-02-24,2.91,2.99,2.89,2.97,84735,43.65,44.85,43.35,44.55,5649,0.0,1.0
2016-02-25,2.96,3.0,2.9,2.9,62262,44.4,45.0,43.5,43.5,4150.8,0.0,1.0
2016-02-26,3.0,3.0,2.91,2.95,48211,45.0,45.0,43.65,44.25,3214.06666666667,0.0,1.0
2016-02-29,2.84,3.0,2.84,2.97,84533,42.6,45.0,42.6,44.55,5635.53333333333,0.0,1.0
2016-03-01,2.9,2.96,2.78,2.8295,58550,43.5,44.4,41.7,42.4425,3903.33333333333,0.0,1.0
2016-03-02,2.94,3.0,2.841,2.9,161672,44.1,45.0,42.615,43.5,10778.1333333333,0.0,1.0
2016-03-03,2.95,3.17,2.95,2.96,191050,44.25,47.55,44.25,44.4,12736.6666666667,0.0,1.0
2016-03-04,2.94,3.0,2.91,2.98,74989,44.1,45.0,43.65,44.7,4999.26666666667,0.0,1.0
2016-03-07,2.96,3.0,2.9,2.9,77759,44.4,45.0,43.5,43.5,5183.93333333333,0.0,1.0
2016-03-08,2.98,3.0,2.89,2.97,76836,44.7,45.0,43.35,44.55,5122.4,0.0,1.0
2016-03-09,3.12,3.16,3.05,3.05,227779,46.8,47.4,45.75,45.75,15185.2666666667,0.0,1.0
2016-03-10,3.215,3.22,2.96,3.05,198625,48.225,48.3,44.4,45.75,13241.6666666667,0.0,1.0
2016-03-11,3.25,3.37,3.17,3.26,120416,48.75,50.55,47.55,48.9,8027.73333333333,0.0,1.0
2016-03-14,3.29,3.3799,3.22,3.25,109358,49.35,50.6985,48.3,48.75,7290.53333333333,0.0,1.0
2016-03-15,2.96,3.29,2.77,3.23,125058,44.4,49.35,41.55,48.45,8337.2,0.0,1.0
2016-03-16,2.985,3.0,2.94,2.94,38341,44.775,45.0,44.1,44.1,2556.06666666667,0.0,1.0
2016-03-17,3.06,3.06,2.8,2.9,120974,45.9,45.9,42.0,43.5,8064.93333333333,0.0,1.0
2016-03-18,3.04,3.0799,2.87,3.06,133706,45.6,46.1985,43.05,45.9,8913.73333333333,0.0,1.0
2016-03-21,3.0,3.08,2.93,3.01,70602,45.0,46.2,43.95,45.15,4706.8,0.0,1.0
2016-03-22,2.995,3.06,2.95,2.97,73460,44.925,45.9,44.25,44.55,4897.33333333333,0.0,1.0
2016-03-23,3.0,3.0699,2.96,2.98,65182,45.0,46.0485,44.4,44.7,4345.46666666667,0.0,1.0
2016-03-24,3.0,3.07,2.96,2.97,61890,45.0,46.05,44.4,44.55,4126,0.0,1.0
2016-03-28,2.99,3.0,2.86,2.95,57748,44.85,45.0,42.9,44.25,3849.86666666667,0.0,1.0
2016-03-29,2.97,3.0,2.94,2.96,83125,44.55,45.0,44.1,44.4,5541.66666666667,0.0,1.0
2016-03-30,2.985,3.0,2.945,2.99,111551,44.775,45.0,44.175,44.85,7436.73333333333,0.0,1.0
2016-03-31,3.1,3.17,2.99,2.99,204213,46.5,47.55,44.85,44.85,13614.2,0.0,1.0
2016-04-01,3.16,3.24,3.07,3.07,170261,47.4,48.6,46.05,46.05,11350.7333333333,0.0,1.0
2016-04-04,3.31,3.39,3.13,3.13,193713,49.65,50.85,46.95,46.95,12914.2,0.0,1.0
2016-04-05,3.345,3.445,3.31,3.31,144557,50.175,51.675,49.65,49.65,9637.13333333334,0.0,1.0
2016-04-06,3.49,3.605,3.29,3.29,266137,52.35,54.075,49.35,49.35,17742.4666666667,0.0,1.0
2016-04-07,3.49,3.63,3.33,3.52,254766,52.35,54.45,49.95,52.8,16984.4,0.0,1.0
2016-04-08,3.49,3.5899,3.33,3.51,30327,52.35,53.8485,49.95,52.65,2021.8,0.0,1.0
2016-04-11,3.43,3.55,3.37,3.45,87428,51.45,53.25,50.55,51.75,5828.53333333333,0.0,1.0
2016-04-12,3.5,3.53,3.34,3.45,62964,52.5,52.95,50.1,51.75,4197.6,0.0,1.0
2016-04-13,3.5,3.61,3.42,3.49,212216,52.5,54.15,51.3,52.35,14147.7333333333,0.0,1.0
2016-04-14,3.57,3.57,3.4601,3.48,72589,53.55,53.55,51.9015,52.2,4839.26666666667,0.0,1.0
2016-04-15,3.61,3.62,3.54,3.54,48171,54.15,54.3,53.1,53.1,3211.4,0.0,1.0
2016-04-18,3.89,3.95,3.56,3.59,186483,58.35,59.25,53.4,53.85,12432.2,0.0,1.0
2016-04-19,4.13,4.66,3.89,3.89,788553,61.95,69.9,58.35,58.35,52570.2,0.0,1.0
2016-04-20,4.15,4.3099,3.97,4.1,257165,62.25,64.6485,59.55,61.5,17144.3333333333,0.0,1.0
2016-04-21,3.98,4.19,3.89,4.16,189878,59.7,62.85,58.35,62.4,12658.5333333333,0.0,1.0
2016-04-22,4.07,4.145,3.9201,3.98,91373,61.05,62.175,58.8015,59.7,6091.53333333333,0.0,1.0
2016-04-25,3.9,4.1499,3.7873,4.08,117764,58.5,62.2485,56.8095,61.2,7850.93333333333,0.0,1.0
2016-04-26,3.8,3.9,3.73,3.9,224427,57.0,58.5,55.95,58.5,14961.8,0.0,1.0
2016-04-27,3.8,3.8,3.71,3.76,39426,57.0,57.0,55.65,56.4,2628.4,0.0,1.0
2016-04-28,3.69,3.881,3.579,3.85,364461,55.35,58.215,53.685,57.75,24297.4,0.0,1.0
2016-04-29,3.49,3.77,3.39,3.68,247085,52.35,56.55,50.85,55.2,16472.3333333333,0.0,1.0
2016-05-02,3.55,3.64,3.37,3.47,123841,53.25,54.6,50.55,52.05,8256.06666666667,0.0,1.0
2016-05-03,3.5,3.62,3.4,3.56,140804,52.5,54.3,51.0,53.4,9386.93333333333,0.0,1.0
2016-05-04,3.18,3.47,3.18,3.46,112108,47.7,52.05,47.7,51.9,7473.86666666667,0.0,1.0
2016-05-05,2.92,3.34,2.9,3.21,349621,43.8,50.1,43.5,48.15,23308.0666666667,0.0,1.0
2016-05-06,2.98,3.02,2.81,2.95,119191,44.7,45.3,42.15,44.25,7946.06666666667,0.0,1.0
2016-05-09,3.08,3.09,2.95,2.95,88954,46.2,46.35,44.25,44.25,5930.26666666667,0.0,1.0
2016-05-10,3.0,3.11,2.93,3.11,111620,45.0,46.65,43.95,46.65,7441.33333333333,0.0,1.0
2016-05-11,3.04,3.07,2.92,3.01,128432,45.6,46.05,43.8,45.15,8562.13333333333,0.0,1.0
2016-05-12,2.83,3.07,2.8,3.04,238335,42.45,46.05,42.0,45.6,15889,0.0,1.0
2016-05-13,2.87,2.88,2.73,2.8,116595,43.05,43.2,40.95,42.0,7773,0.0,1.0
2016-05-16,2.93,2.93,2.81,2.905,65386,43.95,43.95,42.15,43.575,4359.06666666667,0.0,1.0
2016-05-17,2.86,2.93,2.85,2.91,78535,42.9,43.95,42.75,43.65,5235.66666666667,0.0,1.0
2016-05-18,2.95,3.0,2.86,2.89,155724,44.25,45.0,42.9,43.35,10381.6,0.0,1.0
2016-05-19,2.78,2.97,2.7121,2.92,157748,41.7,44.55,40.6815,43.8,10516.5333333333,0.0,1.0
2016-05-20,2.76,2.89,2.69,2.74,66086,41.4,43.35,40.35,41.1,4405.73333333333,0.0,1.0
2016-05-23,2.77,2.84,2.71,2.77,83424,41.55,42.6,40.65,41.55,5561.6,0.0,1.0
2016-05-24,2.69,2.79,2.68,2.77,85178,40.35,41.85,40.2,41.55,5678.53333333333,0.0,1.0
2016-05-25,2.85,2.89,2.68,2.7,77585,42.75,43.35,40.2,40.5,5172.33333333333,0.0,1.0
2016-05-26,2.87,2.9,2.81,2.83,85051,43.05,43.5,42.15,42.45,5670.06666666667,0.0,1.0
2016-05-27,2.83,3.0,2.72,2.84,271406,42.45,45.0,40.8,42.6,18093.7333333333,0.0,1.0
2016-05-31,2.82,2.89,2.74,2.82,78947,42.3,43.35,41.1,42.3,5263.13333333333,0.0,1.0
2016-06-01,2.79,2.85,2.751,2.79,56956,41.85,42.75,41.265,41.85,3797.06666666667,0.0,1.0
2016-06-02,2.89,2.93,2.83,2.8301,49842,43.35,43.95,42.45,42.4515,3322.8,0.0,1.0
2016-06-03,2.81,2.88,2.76,2.86,52367,42.15,43.2,41.4,42.9,3491.13333333333,0.0,1.0
2016-06-06,2.91,2.94,2.7701,2.81,22319,43.65,44.1,41.5515,42.15,1487.93333333333,0.0,1.0
2016-06-07,2.87,2.94,2.83,2.89,80299,43.05,44.1,42.45,43.35,5353.26666666667,0.0,1.0
2016-06-08,2.91,3.0,2.85,2.88,115410,43.65,45.0,42.75,43.2,7694,0.0,1.0
2016-06-09,2.87,3.13,2.85,2.93,43439,43.05,46.95,42.75,43.95,2895.93333333333,0.0,1.0
2016-06-10,2.675,2.847,2.65,2.8001,172554,40.125,42.705,39.75,42.0015,11503.6,0.0,1.0
2016-06-13,2.77,2.79,2.65,2.65,73331,41.55,41.85,39.75,39.75,4888.73333333333,0.0,1.0
2016-06-14,2.64,2.82,2.63,2.77,83019,39.6,42.3,39.45,41.55,5534.6,0.0,1.0
2016-06-15,2.71,2.76,2.62,2.67,52588,40.65,41.4,39.3,40.05,3505.86666666667,0.0,1.0
2016-06-16,2.68,2.73,2.62,2.645,63864,40.2,40.95,39.3,39.675,4257.6,0.0,1.0
2016-06-17,2.44,2.66,2.43,2.61,254372,36.6,39.9,36.45,39.15,16958.1333333333,0.0,1.0
2016-06-20,2.56,2.77,2.5,2.55,167258,38.4,41.55,37.5,38.25,11150.5333333333,0.0,1.0
2016-06-21,2.61,2.64,2.4,2.58,136749,39.15,39.6,36.0,38.7,9116.6,0.0,1.0
2016-06-22,2.6,2.75,2.49,2.55,110291,39.0,41.25,37.35,38.25,7352.73333333333,0.0,1.0
2016-06-23,2.72,2.75,2.57,2.6,147930,40.8,41.25,38.55,39.0,9862,0.0,1.0
2016-06-24,2.52,2.66,2.43,2.57,2921363,37.8,39.9,36.45,38.55,194757.533333333,0.0,1.0
2016-06-27,2.81,2.84,2.44,2.52,200337,42.15,42.6,36.6,37.8,13355.8,0.0,1.0
2016-06-28,2.68,2.93,2.65,2.83,176054,40.2,43.95,39.75,42.45,11736.9333333333,0.0,1.0
2016-06-29,2.66,2.91,2.58,2.75,206483,39.9,43.65,38.7,41.25,13765.5333333333,0.0,1.0
2016-06-30,2.69,2.781,2.63,2.675,108685,40.35,41.715,39.45,40.125,7245.66666666667,0.0,1.0
2016-07-01,2.71,2.81,2.6,2.76,126393,40.65,42.15,39.0,41.4,8426.2,0.0,1.0
2016-07-05,2.63,2.75,2.6,2.67,76094,39.45,41.25,39.0,40.05,5072.93333333333,0.0,1.0
2016-07-06,2.72,2.73,2.58,2.6,41535,40.8,40.95,38.7,39.0,2769,0.0,1.0
2016-07-07,2.74,2.76,2.62,2.72,30114,41.1,41.4,39.3,40.8,2007.6,0.0,1.0
2016-07-08,2.89,2.91,2.66,2.71,85965,43.35,43.65,39.9,40.65,5731,0.0,1.0
2016-07-11,2.92,2.93,2.79,2.87,58704,43.8,43.95,41.85,43.05,3913.6,0.0,1.0
2016-07-12,3.0,3.05,2.9,2.92,141078,45.0,45.75,43.5,43.8,9405.2,0.0,1.0
2016-07-13,2.94,3.04,2.85,3.04,118008,44.1,45.6,42.75,45.6,7867.2,0.0,1.0
2016-07-14,2.9,3.0,2.85,2.94,20243,43.5,45.0,42.75,44.1,1349.53333333333,0.0,1.0
2016-07-15,2.94,2.97,2.87,2.94,48582,44.1,44.55,43.05,44.1,3238.8,0.0,1.0
2016-07-18,2.88,2.94,2.85,2.94,69626,43.2,44.1,42.75,44.1,4641.73333333333,0.0,1.0
2016-07-19,2.82,2.9,2.81,2.9,43714,42.3,43.5,42.15,43.5,2914.26666666667,0.0,1.0
2016-07-20,2.93,2.9575,2.814,2.86,50171,43.95,44.3625,42.21,42.9,3344.73333333333,0.0,1.0
2016-07-21,2.9,2.99,2.85,2.93,41762,43.5,44.85,42.75,43.95,2784.13333333333,0.0,1.0
2016-07-22,3.01,3.03,2.89,2.89,68446,45.15,45.45,43.35,43.35,4563.06666666667,0.0,1.0
2016-07-25,3.12,3.15,2.92,2.98,85492,46.8,47.25,43.8,44.7,5699.46666666667,0.0,1.0
2016-07-26,3.05,3.07,2.998,3.0,97313,45.75,46.05,44.97,45.0,6487.53333333333,0.0,1.0
2016-07-27,3.14,3.18,3.0,3.0,128115,47.1,47.7,45.0,45.0,8541,0.0,1.0
2016-07-28,3.12,3.2,3.07,3.16,294719,46.8,48.0,46.05,47.4,19647.9333333333,0.0,1.0
2016-07-29,3.03,3.1,3.0,3.02,209480,45.45,46.5,45.0,45.3,13965.3333333333,0.0,1.0
2016-08-01,2.9,3.0414,2.82,3.0,173601,43.5,45.621,42.3,45.0,11573.4,0.0,1.0
2016-08-02,2.88,2.98,2.86,2.92,25486,43.2,44.7,42.9,43.8,1699.06666666667,0.0,1.0
2016-08-03,3.0,3.0,2.87,2.9,63624,45.0,45.0,43.05,43.5,4241.6,0.0,1.0
2016-08-04,2.96,3.0,2.93,3.0,21997,44.4,45.0,43.95,45.0,1466.46666666667,0.0,1.0
2016-08-05,3.0,3.0,2.97,2.98,67721,45.0,45.0,44.55,44.7,4514.73333333333,0.0,1.0
2016-08-08,3.0,3.0,2.86,2.92,64736,45.0,45.0,42.9,43.8,4315.73333333333,0.0,1.0
2016-08-09,2.96,3.0,2.85,2.97,55101,44.4,45.0,42.75,44.55,3673.4,0.0,1.0
2016-08-10,2.77,3.0,2.73,2.9999,109686,41.55,45.0,40.95,44.9985,7312.4,0.0,1.0
2016-08-11,2.82,2.842,2.785,2.8,103032,42.3,42.63,41.775,42.0,6868.8,0.0,1.0
2016-08-12,2.84,2.88,2.82,2.83,57335,42.6,43.2,42.3,42.45,3822.33333333333,0.0,1.0
2016-08-15,2.78,2.89,2.76,2.83,157672,41.7,43.35,41.4,42.45,10511.4666666667,0.0,1.0
2016-08-16,2.77,2.84,2.77,2.82,75314,41.55,42.6,41.55,42.3,5020.93333333333,0.0,1.0
2016-08-17,2.86,2.91,2.755,2.79,67680,42.9,43.65,41.325,41.85,4512,0.0,1.0
2016-08-18,2.84,2.92,2.79,2.89,79337,42.6,43.8,41.85,43.35,5289.13333333333,0.0,1.0
2016-08-19,2.84,2.94,2.77,2.81,106514,42.6,44.1,41.55,42.15,7100.93333333333,0.0,1.0
2016-08-22,2.84,2.88,2.82,2.86,61462,42.6,43.2,42.3,42.9,4097.46666666667,0.0,1.0
2016-08-23,2.82,2.92,2.78,2.86,31029,42.3,43.8,41.7,42.9,2068.6,0.0,1.0
2016-08-24,2.76,2.92,2.76,2.78,48929,41.4,43.8,41.4,41.7,3261.93333333333,0.0,1.0
2016-08-25,2.75,2.89,2.72,2.89,74626,41.25,43.35,40.8,43.35,4975.06666666667,0.0,1.0
2016-08-26,2.83,2.89,2.71,2.76,70413,42.45,43.35,40.65,41.4,4694.2,0.0,1.0
2016-08-29,2.81,2.88,2.75,2.8,53948,42.15,43.2,41.25,42.0,3596.53333333333,0.0,1.0
2016-08-30,2.8,2.89,2.75,2.76,95224,42.0,43.35,41.25,41.4,6348.26666666667,0.0,1.0
2016-08-31,2.73,2.83,2.71,2.83,53901,40.95,42.45,40.65,42.45,3593.4,0.0,1.0
2016-09-01,2.73,2.82,2.71,2.76,51566,40.95,42.3,40.65,41.4,3437.73333333333,0.0,1.0
2016-09-02,2.75,2.78,2.7,2.76,20720,41.25,41.7,40.5,41.4,1381.33333333333,0.0,1.0
2016-09-06,2.69,2.74,2.68,2.74,47540,40.35,41.1,40.2,41.1,3169.33333333333,0.0,1.0
2016-09-07,2.59,2.75,2.58,2.68,83873,38.85,41.25,38.7,40.2,5591.53333333333,0.0,1.0
2016-09-08,2.6,2.64,2.58,2.5801,102238,39.0,39.6,38.7,38.7015,6815.86666666667,0.0,1.0
2016-09-09,2.38,2.6,2.37,2.6,159993,35.7,39.0,35.55,39.0,10666.2,0.0,1.0
2016-09-12,2.59,2.6,2.25,2.38,202373,38.85,39.0,33.75,35.7,13491.5333333333,0.0,1.0
2016-09-13,2.52,2.64,2.5,2.58,62653,37.8,39.6,37.5,38.7,4176.86666666667,0.0,1.0
2016-09-14,2.5,2.54,2.46,2.47,79927,37.5,38.1,36.9,37.05,5328.46666666667,0.0,1.0
2016-09-15,2.58,2.58,2.46,2.46,124366,38.7,38.7,36.9,36.9,8291.06666666667,0.0,1.0
2016-09-16,2.58,2.7,2.51,2.61,250255,38.7,40.5,37.65,39.15,16683.6666666667,0.0,1.0
2016-09-19,2.62,2.63,2.51,2.61,27501,39.3,39.45,37.65,39.15,1833.4,0.0,1.0
2016-09-20,2.75,2.84,2.55,2.67,156919,41.25,42.6,38.25,40.05,10461.2666666667,0.0,1.0
2016-09-21,2.92,3.0,2.75,2.79,143118,43.8,45.0,41.25,41.85,9541.2,0.0,1.0
2016-09-22,3.0,3.0,2.88,2.97,187336,45.0,45.0,43.2,44.55,12489.0666666667,0.0,1.0
2016-09-23,2.98,3.02,2.96,3.0,80360,44.7,45.3,44.4,45.0,5357.33333333333,0.0,1.0
2016-09-26,2.98,3.12,2.98,2.98,193778,44.7,46.8,44.7,44.7,12918.5333333333,0.0,1.0
2016-09-27,2.98,3.01,2.91,2.99,64222,44.7,45.15,43.65,44.85,4281.46666666667,0.0,1.0
2016-09-28,2.94,3.01,2.92,3.01,53373,44.1,45.15,43.8,45.15,3558.2,0.0,1.0
2016-09-29,2.85,2.96,2.8009,2.96,29201,42.75,44.4,42.0135,44.4,1946.73333333333,0.0,1.0
2016-09-30,2.97,2.99,2.79,2.87,58594,44.55,44.85,41.85,43.05,3906.26666666667,0.0,1.0
2016-10-03,3.01,3.06,2.93,2.99,193614,45.15,45.9,43.95,44.85,12907.6,0.0,1.0
2016-10-04,2.91,3.03,2.8729,3.03,76522,43.65,45.45,43.0935,45.45,5101.46666666667,0.0,1.0
2016-10-05,2.94,2.99,2.84,2.92,39804,44.1,44.85,42.6,43.8,2653.6,0.0,1.0
2016-10-06,2.85,2.95,2.8301,2.92,32875,42.75,44.25,42.4515,43.8,2191.66666666667,0.0,1.0
2016-10-07,2.79,2.85,2.75,2.83,33369,41.85,42.75,41.25,42.45,2224.6,0.0,1.0
2016-10-10,2.89,2.96,2.78,2.78,94422,43.35,44.4,41.7,41.7,6294.8,0.0,1.0
2016-10-11,2.82,2.97,2.79,2.92,49481,42.3,44.55,41.85,43.8,3298.73333333333,0.0,1.0
2016-10-12,2.8,2.88,2.79,2.79,42236,42.0,43.2,41.85,41.85,2815.73333333333,0.0,1.0
2016-10-13,2.7,2.87,2.68,2.79,47613,40.5,43.05,40.2,41.85,3174.2,0.0,1.0
2016-10-14,2.63,2.75,2.61,2.71,45276,39.45,41.25,39.15,40.65,3018.4,0.0,1.0
2016-10-17,2.6,2.66,2.57,2.61,40766,39.0,39.9,38.55,39.15,2717.73333333333,0.0,1.0
2016-10-18,2.62,2.72,2.59,2.63,38494,39.3,40.8,38.85,39.45,2566.26666666667,0.0,1.0
2016-10-19,2.57,2.63,2.53,2.59,52747,38.55,39.45,37.95,38.85,3516.46666666667,0.0,1.0
2016-10-20,2.59,2.61,2.5,2.55,112262,38.85,39.15,37.5,38.25,7484.13333333333,0.0,1.0
2016-10-21,2.63,2.77,2.55,2.55,167455,39.45,41.55,38.25,38.25,11163.6666666667,0.0,1.0
2016-10-24,2.64,2.68,2.51,2.68,69472,39.6,40.2,37.65,40.2,4631.46666666667,0.0,1.0
2016-10-25,2.61,2.68,2.56,2.6293,56910,39.15,40.2,38.4,39.4395,3794,0.0,1.0
2016-10-26,2.44,2.58,2.35,2.58,124540,36.6,38.7,35.25,38.7,8302.66666666667,0.0,1.0
2016-10-27,2.43,2.5,2.33,2.47,109996,36.45,37.5,34.95,37.05,7333.06666666667,0.0,1.0
2016-10-28,2.45,2.5,2.41,2.41,36481,36.75,37.5,36.15,36.15,2432.06666666667,0.0,1.0
2016-10-31,2.38,2.5,2.29,2.5,139737,35.7,37.5,34.35,37.5,9315.8,0.0,1.0
2016-11-01,2.35,2.45,2.33,2.43,27347,35.25,36.75,34.95,36.45,1823.13333333333,0.0,1.0
2016-11-02,2.35,2.42,2.3,2.38,42887,35.25,36.3,34.5,35.7,2859.13333333333,0.0,1.0
2016-11-03,2.14,2.3799,2.09,2.33,66140,32.1,35.6985,31.35,34.95,4409.33333333333,0.0,1.0
2016-11-04,2.04,2.33,2.01,2.17,197691,30.6,34.95,30.15,32.55,13179.4,0.0,1.0
2016-11-07,2.34,2.34,2.07,2.07,130884,35.1,35.1,31.05,31.05,8725.6,0.0,1.0
2016-11-08,2.3,2.42,2.18,2.42,95998,34.5,36.3,32.7,36.3,6399.86666666667,0.0,1.0
2016-11-09,2.5,2.57,2.25,2.25,76972,37.5,38.55,33.75,33.75,5131.46666666667,0.0,1.0
2016-11-10,2.69,2.74,2.43,2.54,112978,40.35,41.1,36.45,38.1,7531.86666666667,0.0,1.0
2016-11-11,2.71,2.77,2.6,2.7,155638,40.65,41.55,39.0,40.5,10375.8666666667,0.0,1.0
2016-11-14,2.67,2.79,2.63,2.77,159931,40.05,41.85,39.45,41.55,10662.0666666667,0.0,1.0
2016-11-15,2.58,2.65,2.55,2.62,80744,38.7,39.75,38.25,39.3,5382.93333333333,0.0,1.0
2016-11-16,2.5,2.59,2.45,2.59,103393,37.5,38.85,36.75,38.85,6892.86666666667,0.0,1.0
2016-11-17,2.49,2.59,2.46,2.53,53745,37.35,38.85,36.9,37.95,3583,0.0,1.0
2016-11-18,2.59,2.62,2.45,2.51,63894,38.85,39.3,36.75,37.65,4259.6,0.0,1.0
2016-11-21,2.63,2.7,2.5,2.6,51796,39.45,40.5,37.5,39.0,3453.06666666667,0.0,1.0
2016-11-22,2.62,2.66,2.48,2.66,72029,39.3,39.9,37.2,39.9,4801.93333333333,0.0,1.0
2016-11-23,2.69,2.71,2.4647,2.55,77133,40.35,40.65,36.9705,38.25,5142.2,0.0,1.0
2016-11-25,2.69,2.72,2.59,2.68,37073,40.35,40.8,38.85,40.2,2471.53333333333,0.0,1.0
2016-11-28,2.52,2.67,2.49,2.67,102311,37.8,40.05,37.35,40.05,6820.73333333333,0.0,1.0
2016-11-29,2.41,2.53,2.33,2.5,132931,36.15,37.95,34.95,37.5,8862.06666666667,0.0,1.0
2016-11-30,2.39,2.46,2.3,2.46,73512,35.85,36.9,34.5,36.9,4900.8,0.0,1.0
2016-12-01,2.24,2.45,2.21,2.39,103001,33.6,36.75,33.15,35.85,6866.73333333333,0.0,1.0
2016-12-02,2.27,2.43,2.2,2.24,46780,34.05,36.45,33.0,33.6,3118.66666666667,0.0,1.0
2016-12-05,2.33,2.36,2.2401,2.32,60034,34.95,35.4,33.6015,34.8,4002.26666666667,0.0,1.0
2016-12-06,2.43,2.47,2.3,2.31,65182,36.45,37.05,34.5,34.65,4345.46666666667,0.0,1.0
2016-12-07,2.39,2.48,2.37,2.3948,62167,35.85,37.2,35.55,35.922,4144.46666666667,0.0,1.0
2016-12-08,2.39,2.4,2.2,2.35,108551,35.85,36.0,33.0,35.25,7236.73333333333,0.0,1.0
2016-12-09,2.4,2.51,2.35,2.43,66057,36.0,37.65,35.25,36.45,4403.8,0.0,1.0
2016-12-12,2.36,2.42,2.327,2.37,42865,35.4,36.3,34.905,35.55,2857.66666666667,0.0,1.0
2016-12-13,2.3,2.4,2.26,2.39,52627,34.5,36.0,33.9,35.85,3508.46666666667,0.0,1.0
2016-12-14,2.25,2.32,2.21,2.26,63544,33.75,34.8,33.15,33.9,4236.26666666667,0.0,1.0
2016-12-15,2.01,2.36,1.89,2.27,274420,30.15,35.4,28.35,34.05,18294.6666666667,0.0,1.0
2016-12-16,1.95,2.05,1.92,2.04,239743,29.25,30.75,28.8,30.6,15982.8666666667,0.0,1.0
2016-12-19,1.99,2.065,1.88,1.97,175892,29.85,30.975,28.2,29.55,11726.1333333333,0.0,1.0
2016-12-20,2.23,2.28,2.04,2.04,127318,33.45,34.2,30.6,30.6,8487.86666666667,0.0,1.0
2016-12-21,2.19,2.29,2.18,2.24,144573,32.85,34.35,32.7,33.6,9638.2,0.0,1.0
2016-12-22,2.22,2.26,2.1,2.1,84102,33.3,33.9,31.5,31.5,5606.8,0.0,1.0
2016-12-23,2.37,2.39,2.17,2.21,145837,35.55,35.85,32.55,33.15,9722.46666666667,0.0,1.0
2016-12-27,2.42,2.47,2.31,2.41,120261,36.3,37.05,34.65,36.15,8017.4,0.0,1.0
2016-12-28,2.29,2.45,2.17,2.44,347561,34.35,36.75,32.55,36.6,23170.7333333333,0.0,1.0
2016-12-29,2.77,3.21,2.69,3.16,7501305,41.55,48.15,40.35,47.4,500087,0.0,1.0
2016-12-30,2.7,2.77,2.55,2.77,990230,40.5,41.55,38.25,41.55,66015.3333333333,0.0,1.0
2017-01-03,2.8,2.85,2.56,2.75,595474,42.0,42.75,38.4,41.25,39698.2666666667,0.0,1.0
2017-01-04,2.79,2.84,2.64,2.84,241273,41.85,42.6,39.6,42.6,16084.8666666667,0.0,1.0
2017-01-05,2.84,2.9,2.61,2.73,414366,42.6,43.5,39.15,40.95,27624.4,0.0,1.0
2017-01-06,2.72,2.9,2.67,2.85,246363,40.8,43.5,40.05,42.75,16424.2,0.0,1.0
2017-01-09,2.66,2.78,2.6,2.73,238834,39.9,41.7,39.0,40.95,15922.2666666667,0.0,1.0
2017-01-10,2.65,2.72,2.61,2.62,79662,39.75,40.8,39.15,39.3,5310.8,0.0,1.0
2017-01-11,2.64,2.685,2.5,2.67,273580,39.6,40.275,37.5,40.05,18238.6666666667,0.0,1.0
2017-01-12,2.55,2.629,2.52,2.59,75027,38.25,39.435,37.8,38.85,5001.8,0.0,1.0
2017-01-13,2.58,2.61,2.53,2.56,67910,38.7,39.15,37.95,38.4,4527.33333333333,0.0,1.0
2017-01-17,2.56,2.669,2.54,2.59,126056,38.4,40.035,38.1,38.85,8403.73333333333,0.0,1.0
2017-01-18,2.43,2.63,2.36,2.56,164210,36.45,39.45,35.4,38.4,10947.3333333333,0.0,1.0
2017-01-19,2.27,2.4999,2.25,2.43,135548,34.05,37.4985,33.75,36.45,9036.53333333333,0.0,1.0
2017-01-20,2.25,2.36,2.24,2.27,142973,33.75,35.4,33.6,34.05,9531.53333333333,0.0,1.0
2017-01-23,2.25,2.3,2.19,2.25,147377,33.75,34.5,32.85,33.75,9825.13333333333,0.0,1.0
2017-01-24,2.36,2.36,2.26,2.26,91591,35.4,35.4,33.9,33.9,6106.06666666667,0.0,1.0
2017-01-25,2.42,2.5199,2.35,2.4,62145,36.3,37.7985,35.25,36.0,4143,0.0,1.0
2017-01-26,2.38,2.4796,2.315,2.4,130806,35.7,37.194,34.725,36.0,8720.4,0.0,1.0
2017-01-27,2.4,2.4442,2.36,2.36,56260,36.0,36.663,35.4,35.4,3750.66666666667,0.0,1.0
2017-01-30,2.35,2.41,2.29,2.39,107822,35.25,36.15,34.35,35.85,7188.13333333333,0.0,1.0
2017-01-31,2.45,2.48,2.34,2.36,79629,36.75,37.2,35.1,35.4,5308.6,0.0,1.0
2017-02-01,2.43,2.54,2.4,2.47,54717,36.45,38.1,36.0,37.05,3647.8,0.0,1.0
2017-02-02,2.57,2.6,2.38,2.38,164486,38.55,39.0,35.7,35.7,10965.7333333333,0.0,1.0
2017-02-03,2.74,2.75,2.53,2.6,218427,41.1,41.25,37.95,39.0,14561.8,0.0,1.0
2017-02-06,2.6,2.85,2.59,2.74,137691,39.0,42.75,38.85,41.1,9179.4,0.0,1.0
2017-02-07,2.56,2.65,2.55,2.56,147986,38.4,39.75,38.25,38.4,9865.73333333333,0.0,1.0
2017-02-08,2.55,2.725,2.5,2.55,139221,38.25,40.875,37.5,38.25,9281.4,0.0,1.0
2017-02-09,2.68,2.74,2.5,2.54,126534,40.2,41.1,37.5,38.1,8435.6,0.0,1.0
2017-02-10,2.78,2.81,2.62,2.71,103413,41.7,42.15,39.3,40.65,6894.2,0.0,1.0
2017-02-13,2.69,2.84,2.68,2.81,109634,40.35,42.6,40.2,42.15,7308.93333333333,0.0,1.0
2017-02-14,2.67,2.78,2.58,2.72,124119,40.05,41.7,38.7,40.8,8274.6,0.0,1.0
2017-02-15,2.76,2.79,2.6001,2.63,109893,41.4,41.85,39.0015,39.45,7326.2,0.0,1.0
2017-02-16,2.84,2.9,2.72,2.77,115432,42.6,43.5,40.8,41.55,7695.46666666667,0.0,1.0
2017-02-17,2.85,2.95,2.745,2.84,299650,42.75,44.25,41.175,42.6,19976.6666666667,0.0,1.0
2017-02-21,2.75,2.89,2.68,2.89,190228,41.25,43.35,40.2,43.35,12681.8666666667,0.0,1.0
2017-02-22,2.86,2.99,2.7,2.78,141653,42.9,44.85,40.5,41.7,9443.53333333333,0.0,1.0
2017-02-23,2.96,3.0,2.85,2.89,127716,44.4,45.0,42.75,43.35,8514.4,0.0,1.0
2017-02-24,2.94,2.9999,2.88,2.88,50586,44.1,44.9985,43.2,43.2,3372.4,0.0,1.0
2017-02-27,3.1,3.14,2.9101,2.95,187734,46.5,47.1,43.6515,44.25,12515.6,0.0,1.0
2017-02-28,3.09,3.1386,3.01,3.13,132957,46.35,47.079,45.15,46.95,8863.8,0.0,1.0
2017-03-01,3.29,3.37,3.11,3.18,341761,49.35,50.55,46.65,47.7,22784.0666666667,0.0,1.0
2017-03-02,3.25,3.47,3.2,3.25,206037,48.75,52.05,48.0,48.75,13735.8,0.0,1.0
2017-03-03,3.36,3.39,3.25,3.27,113830,50.4,50.85,48.75,49.05,7588.66666666667,0.0,1.0
2017-03-06,3.37,3.57,3.245,3.3,192003,50.55,53.55,48.675,49.5,12800.2,0.0,1.0
2017-03-07,3.36,3.48,3.3,3.33,127499,50.4,52.2,49.5,49.95,8499.93333333333,0.0,1.0
2017-03-08,3.41,3.54,3.3501,3.41,127144,51.15,53.1,50.2515,51.15,8476.26666666667,0.0,1.0
2017-03-09,3.49,3.62,3.35,3.38,171270,52.35,54.3,50.25,50.7,11418,0.0,1.0
2017-03-10,3.55,3.6,3.45,3.53,198247,53.25,54.0,51.75,52.95,13216.4666666667,0.0,1.0
2017-03-13,3.57,3.61,3.5,3.5,87107,53.55,54.15,52.5,52.5,5807.13333333333,0.0,1.0
2017-03-14,3.49,3.55,3.43,3.55,150872,52.35,53.25,51.45,53.25,10058.1333333333,0.0,1.0
2017-03-15,3.65,3.7,3.42,3.43,278037,54.75,55.5,51.3,51.45,18535.8,0.0,1.0
2017-03-16,3.61,3.71,3.6,3.68,92763,54.15,55.65,54.0,55.2,6184.2,0.0,1.0
2017-03-17,3.91,4.14,3.5,3.57,814226,58.65,62.1,52.5,53.55,54281.7333333333,0.0,1.0
2017-03-20,3.76,3.939,3.67,3.85,150591,56.4,59.085,55.05,57.75,10039.4,0.0,1.0
2017-03-21,3.43,3.7833,3.42,3.78,166681,51.45,56.7495,51.3,56.7,11112.0666666667,0.0,1.0
2017-03-22,3.46,3.68,3.35,3.68,263770,51.9,55.2,50.25,55.2,17584.6666666667,0.0,1.0
2017-03-23,3.46,3.5,3.4,3.4,70978,51.9,52.5,51.0,51.0,4731.86666666667,0.0,1.0
2017-03-24,3.6,3.62,3.44,3.48,93315,54.0,54.3,51.6,52.2,6221,0.0,1.0
2017-03-27,3.84,3.9,3.52,3.52,126936,57.6,58.5,52.8,52.8,8462.4,0.0,1.0
2017-03-28,3.88,4.02,3.82,3.84,259425,58.2,60.3,57.3,57.6,17295,0.0,1.0
2017-03-29,3.88,3.9767,3.82,3.91,84801,58.2,59.6505,57.3,58.65,5653.4,0.0,1.0
2017-03-30,3.82,3.86,3.78,3.85,50258,57.3,57.9,56.7,57.75,3350.53333333333,0.0,1.0
2017-03-31,3.7,3.84,3.65,3.8,222146,55.5,57.6,54.75,57.0,14809.7333333333,0.0,1.0
2017-04-03,3.43,3.74,3.4,3.74,280736,51.45,56.1,51.0,56.1,18715.7333333333,0.0,1.0
2017-04-04,3.37,3.51,3.31,3.42,181209,50.55,52.65,49.65,51.3,12080.6,0.0,1.0
2017-04-05,3.43,3.69,3.36,3.51,388367,51.45,55.35,50.4,52.65,25891.1333333333,0.0,1.0
2017-04-06,3.37,3.46,3.33,3.45,185776,50.55,51.9,49.95,51.75,12385.0666666667,0.0,1.0
2017-04-07,3.35,3.4899,3.33,3.34,80743,50.25,52.3485,49.95,50.1,5382.86666666667,0.0,1.0
2017-04-10,3.35,3.4686,3.34,3.34,38478,50.25,52.029,50.1,50.1,2565.2,0.0,1.0
2017-04-11,3.41,3.45,3.33,3.35,35959,51.15,51.75,49.95,50.25,2397.26666666667,0.0,1.0
2017-04-12,3.37,3.47,3.33,3.41,74179,50.55,52.05,49.95,51.15,4945.26666666667,0.0,1.0
2017-04-13,3.28,3.4,3.2,3.35,172463,49.2,51.0,48.0,50.25,11497.5333333333,0.0,1.0
2017-04-17,3.28,3.34,3.23,3.27,170871,49.2,50.1,48.45,49.05,11391.4,0.0,1.0
2017-04-18,3.22,3.29,3.15,3.22,96193,48.3,49.35,47.25,48.3,6412.86666666667,0.0,1.0
2017-04-19,3.21,3.34,3.18,3.25,61627,48.15,50.1,47.7,48.75,4108.46666666667,0.0,1.0
2017-04-20,3.26,3.32,3.2,3.24,74978,48.9,49.8,48.0,48.6,4998.53333333333,0.0,1.0
2017-04-21,3.15,3.31,3.13,3.27,148915,47.25,49.65,46.95,49.05,9927.66666666667,0.0,1.0
2017-04-24,3.28,3.3,3.13,3.2,79987,49.2,49.5,46.95,48.0,5332.46666666667,0.0,1.0
2017-04-25,3.57,3.6,3.2858,3.3,256925,53.55,54.0,49.287,49.5,17128.3333333333,0.0,1.0
2017-04-26,3.78,3.84,3.52,3.55,241000,56.7,57.6,52.8,53.25,16066.6666666667,0.0,1.0
2017-04-27,3.73,3.8299,3.7048,3.82,97754,55.95,57.4485,55.572,57.3,6516.93333333333,0.0,1.0
2017-04-28,3.64,3.73,3.58,3.72,73717,54.6,55.95,53.7,55.8,4914.46666666667,0.0,1.0
2017-05-01,3.66,3.7,3.63,3.69,60346,54.9,55.5,54.45,55.35,4023.06666666667,0.0,1.0
2017-05-02,3.88,3.92,3.63,3.67,299033,58.2,58.8,54.45,55.05,19935.5333333333,0.0,1.0
2017-05-03,3.71,3.88,3.55,3.82,147309,55.65,58.2,53.25,57.3,9820.6,0.0,1.0
2017-05-04,3.66,3.7,3.65,3.65,66717,54.9,55.5,54.75,54.75,4447.8,0.0,1.0
2017-05-05,3.57,3.6799,3.54,3.67,121993,53.55,55.1985,53.1,55.05,8132.86666666667,0.0,1.0
2017-05-08,3.6,3.6281,3.57,3.57,112817,54.0,54.4215,53.55,53.55,7521.13333333333,0.0,1.0
2017-05-09,3.56,3.72,3.53,3.58,227435,53.4,55.8,52.95,53.7,15162.3333333333,0.0,1.0
2017-05-10,3.62,3.67,3.55,3.55,175557,54.3,55.05,53.25,53.25,11703.8,0.0,1.0
2017-05-11,3.79,3.82,3.55,3.6,229791,56.85,57.3,53.25,54.0,15319.4,0.0,1.0
2017-05-12,3.95,4.0525,3.66,3.81,701995,59.25,60.7875,54.9,57.15,46799.6666666667,0.0,1.0
2017-05-15,3.86,4.04,3.8,3.96,211283,57.9,60.6,57.0,59.4,14085.5333333333,0.0,1.0
2017-05-16,3.81,3.94,3.74,3.87,185611,57.15,59.1,56.1,58.05,12374.0666666667,0.0,1.0
2017-05-17,3.96,4.05,3.8,3.8,258137,59.4,60.75,57.0,57.0,17209.1333333333,0.0,1.0
2017-05-18,4.16,4.29,3.945,3.97,897623,62.4,64.35,59.175,59.55,59841.5333333333,0.0,1.0
2017-05-19,4.23,4.42,4.1867,4.3,377955,63.45,66.3,62.8005,64.5,25197,0.0,1.0
2017-05-22,3.84,4.3276,3.8,4.31,300893,57.6,64.914,57.0,64.65,20059.5333333333,0.0,1.0
2017-05-23,3.84,3.94,3.7938,3.85,156818,57.6,59.1,56.907,57.75,10454.5333333333,0.0,1.0
2017-05-24,3.83,3.92,3.8,3.84,73480,57.45,58.8,57.0,57.6,4898.66666666667,0.0,1.0
2017-05-25,3.84,3.88,3.8,3.85,81466,57.6,58.2,57.0,57.75,5431.06666666667,0.0,1.0
2017-05-26,3.95,3.99,3.8043,3.82,76864,59.25,59.85,57.0645,57.3,5124.26666666667,0.0,1.0
2017-05-30,3.88,3.97,3.87,3.95,128357,58.2,59.55,58.05,59.25,8557.13333333333,0.0,1.0
2017-05-31,3.61,3.97,3.59,3.89,313102,54.15,59.55,53.85,58.35,20873.4666666667,0.0,1.0
2017-06-01,3.83,3.89,3.61,3.61,101905,57.45,58.35,54.15,54.15,6793.66666666667,0.0,1.0
2017-06-02,4.02,4.05,3.71,3.8,164802,60.3,60.75,55.65,57.0,10986.8,0.0,1.0
2017-06-05,4.08,4.18,4.02,4.02,263032,61.2,62.7,60.3,60.3,17535.4666666667,0.0,1.0
2017-06-06,4.19,4.2,4.05,4.05,191172,62.85,63.0,60.75,60.75,12744.8,0.0,1.0
2017-06-07,4.37,4.5,4.2,4.2,378371,65.55,67.5,63.0,63.0,25224.7333333333,0.0,1.0
2017-06-08,4.45,4.65,4.37,4.4,415498,66.75,69.75,65.55,66.0,27699.8666666667,0.0,1.0
2017-06-09,4.43,4.68,4.38,4.45,267575,66.45,70.2,65.7,66.75,17838.3333333333,0.0,1.0
2017-06-12,4.47,4.78,4.41,4.44,218933,67.05,71.7,66.15,66.6,14595.5333333333,0.0,1.0
2017-06-13,4.32,4.48,4.15,4.48,220250,64.8,67.2,62.25,67.2,14683.3333333333,0.0,1.0
2017-06-14,4.42,4.65,4.23,4.32,146921,66.3,69.75,63.45,64.8,9794.73333333333,0.0,1.0
2017-06-15,4.34,4.45,4.16,4.44,276538,65.1,66.75,62.4,66.6,18435.8666666667,0.0,1.0
2017-06-16,4.43,4.45,4.17,4.26,408504,66.45,66.75,62.55,63.9,27233.6,0.0,1.0
2017-06-19,4.62,4.75,4.36,4.5,365135,69.3,71.25,65.4,67.5,24342.3333333333,0.0,1.0
2017-06-20,4.84,4.87,4.35,4.63,281680,72.6,73.05,65.25,69.45,18778.6666666667,0.0,1.0
2017-06-21,4.79,5.04,4.7,4.86,273769,71.85,75.6,70.5,72.9,18251.2666666667,0.0,1.0
2017-06-22,4.82,4.98,4.69,4.79,251793,72.3,74.7,70.35,71.85,16786.2,0.0,1.0
2017-06-23,4.87,4.92,4.72,4.8,420017,73.05,73.8,70.8,72.0,28001.1333333333,0.0,1.0
2017-06-26,4.98,5.032,4.71,4.89,319522,74.7,75.48,70.65,73.35,21301.4666666667,0.0,1.0
2017-06-27,4.81,5.05,4.67,5.05,479770,72.15,75.75,70.05,75.75,31984.6666666667,0.0,1.0
2017-06-28,4.9,4.98,4.8,4.86,295990,73.5,74.7,72.0,72.9,19732.6666666667,0.0,1.0
2017-06-29,4.98,4.98,4.69,4.91,317485,74.7,74.7,70.35,73.65,21165.6666666667,0.0,1.0
2017-06-30,4.75,4.98,4.7499,4.98,187301,71.25,74.7,71.2485,74.7,12486.7333333333,0.0,1.0
2017-07-03,4.7,4.78,4.44,4.77,139886,70.5,71.7,66.6,71.55,9325.73333333333,0.0,1.0
2017-07-05,4.61,4.65,4.49,4.64,188855,69.15,69.75,67.35,69.6,12590.3333333333,0.0,1.0
2017-07-06,4.61,4.72,4.52,4.63,182722,69.15,70.8,67.8,69.45,12181.4666666667,0.0,1.0
2017-07-07,4.71,4.75,4.54,4.61,199599,70.65,71.25,68.1,69.15,13306.6,0.0,1.0
2017-07-10,4.53,4.69,4.51,4.69,113464,67.95,70.35,67.65,70.35,7564.26666666667,0.0,1.0
2017-07-11,4.54,4.78,4.53,4.72,194743,68.1,71.7,67.95,70.8,12982.8666666667,0.0,1.0
2017-07-12,4.7,4.74,4.51,4.58,148292,70.5,71.1,67.65,68.7,9886.13333333333,0.0,1.0
2017-07-13,4.47,4.66,4.3492,4.66,242706,67.05,69.9,65.238,69.9,16180.4,0.0,1.0
2017-07-14,4.55,4.62,4.409,4.44,73143,68.25,69.3,66.135,66.6,4876.2,0.0,1.0
2017-07-17,4.66,4.785,4.52,4.57,153229,69.9,71.775,67.8,68.55,10215.2666666667,0.0,1.0
2017-07-18,4.6,4.77,4.55,4.64,192758,69.0,71.55,68.25,69.6,12850.5333333333,0.0,1.0
2017-07-19,4.75,4.84,4.62,4.62,131983,71.25,72.6,69.3,69.3,8798.86666666667,0.0,1.0
2017-07-20,4.67,4.93,4.66,4.8,196253,70.05,73.95,69.9,72.0,13083.5333333333,0.0,1.0
2017-07-21,4.87,5.07,4.76,4.8,633516,73.05,76.05,71.4,72.0,42234.4,0.0,1.0
2017-07-24,4.8,4.93,4.79,4.84,117258,72.0,73.95,71.85,72.6,7817.2,0.0,1.0
2017-07-25,4.64,4.8468,4.54,4.83,174710,69.6,72.702,68.1,72.45,11647.3333333333,0.0,1.0
2017-07-26,4.65,4.71,4.52,4.62,154918,69.75,70.65,67.8,69.3,10327.8666666667,0.0,1.0
2017-07-27,4.48,4.78,4.45,4.7,129880,67.2,71.7,66.75,70.5,8658.66666666667,0.0,1.0
2017-07-28,4.47,4.5253,4.41,4.42,66840,67.05,67.8795,66.15,66.3,4456,0.0,1.0
2017-07-31,4.44,4.56,4.39,4.45,112305,66.6,68.4,65.85,66.75,7487,0.0,1.0
2017-08-01,4.3,4.46,4.15,4.46,226342,64.5,66.9,62.25,66.9,15089.4666666667,0.0,1.0
2017-08-02,4.19,4.3275,4.08,4.22,151825,62.85,64.9125,61.2,63.3,10121.6666666667,0.0,1.0
2017-08-03,4.14,4.32,4.051,4.21,95528,62.1,64.8,60.765,63.15,6368.53333333333,0.0,1.0
2017-08-04,4.14,4.22,4.0271,4.14,171633,62.1,63.3,60.4065,62.1,11442.2,0.0,1.0
2017-08-07,4.22,4.32,4.18,4.19,57674,63.3,64.8,62.7,62.85,3844.93333333333,0.0,1.0
2017-08-08,4.2,4.32,4.12,4.22,52590,63.0,64.8,61.8,63.3,3506,0.0,1.0
2017-08-09,4.05,4.27,4.05,4.13,55835,60.75,64.05,60.75,61.95,3722.33333333333,0.0,1.0
2017-08-10,3.83,4.08,3.8,3.95,134832,57.45,61.2,57.0,59.25,8988.8,0.0,1.0
2017-08-11,3.86,3.9005,3.78,3.78,83069,57.9,58.5075,56.7,56.7,5537.93333333333,0.0,1.0
2017-08-14,3.93,4.03,3.79,3.9,100050,58.95,60.45,56.85,58.5,6670,0.0,1.0
2017-08-15,4.39,4.48,3.85,3.96,212036,65.85,67.2,57.75,59.4,14135.7333333333,0.0,1.0
2017-08-16,4.37,4.6,4.25,4.33,120687,65.55,69.0,63.75,64.95,8045.8,0.0,1.0
2017-08-17,4.29,4.54,4.25,4.32,119216,64.35,68.1,63.75,64.8,7947.73333333333,0.0,1.0
2017-08-18,4.25,4.3,4.24,4.24,114409,63.75,64.5,63.6,63.6,7627.26666666667,0.0,1.0
2017-08-21,4.45,4.53,4.24,4.25,119593,66.75,67.95,63.6,63.75,7972.86666666667,0.0,1.0
2017-08-22,4.29,4.51,4.2,4.39,277898,64.35,67.65,63.0,65.85,18526.5333333333,0.0,1.0
2017-08-23,4.37,4.42,4.23,4.27,114294,65.55,66.3,63.45,64.05,7619.6,0.0,1.0
2017-08-24,4.4,4.46,4.35,4.42,128850,66.0,66.9,65.25,66.3,8590,0.0,1.0
2017-08-25,4.4,4.48,4.2499,4.44,178403,66.0,67.2,63.7485,66.6,11893.5333333333,0.0,1.0
2017-08-28,4.71,4.77,4.3266,4.42,255353,70.65,71.55,64.899,66.3,17023.5333333333,0.0,1.0
2017-08-29,4.58,4.745,4.5097,4.7,204672,68.7,71.175,67.6455,70.5,13644.8,0.0,1.0
2017-08-30,4.85,5.13,4.48,4.6,750600,72.75,76.95,67.2,69.0,50040,0.0,1.0
2017-08-31,4.75,4.92,4.6,4.9,234191,71.25,73.8,69.0,73.5,15612.7333333333,0.0,1.0
2017-09-01,4.81,4.96,4.7,4.78,120139,72.15,74.4,70.5,71.7,8009.26666666666,0.0,1.0
2017-09-05,4.73,4.9,4.65,4.83,113022,70.95,73.5,69.75,72.45,7534.8,0.0,1.0
2017-09-06,4.89,4.9,4.73,4.78,94228,73.35,73.5,70.95,71.7,6281.86666666667,0.0,1.0
2017-09-07,4.69,4.95,4.65,4.92,186710,70.35,74.25,69.75,73.8,12447.3333333333,0.0,1.0
2017-09-08,4.85,4.87,4.52,4.7,202975,72.75,73.05,67.8,70.5,13531.6666666667,0.0,1.0
2017-09-11,4.81,4.9,4.68,4.82,81530,72.15,73.5,70.2,72.3,5435.33333333333,0.0,1.0
2017-09-12,4.86,4.92,4.72,4.83,95619,72.9,73.8,70.8,72.45,6374.6,0.0,1.0
2017-09-13,4.63,4.88,4.63,4.85,237404,69.45,73.2,69.45,72.75,15826.9333333333,0.0,1.0
2017-09-14,4.63,4.74,4.56,4.63,165481,69.45,71.1,68.4,69.45,11032.0666666667,0.0,1.0
2017-09-15,4.48,4.72,4.39,4.64,350466,67.2,70.8,65.85,69.6,23364.4,0.0,1.0
2017-09-18,4.46,4.65,4.45,4.5,146289,66.9,69.75,66.75,67.5,9752.6,0.0,1.0
2017-09-19,4.45,4.6266,4.33,4.5,129553,66.75,69.399,64.95,67.5,8636.86666666667,0.0,1.0
2017-09-20,4.51,4.56,4.3,4.41,147878,67.65,68.4,64.5,66.15,9858.53333333333,0.0,1.0
2017-09-21,4.52,4.57,4.35,4.47,119168,67.8,68.55,65.25,67.05,7944.53333333333,0.0,1.0
2017-09-22,4.4,4.67,4.32,4.55,171089,66.0,70.05,64.8,68.25,11405.9333333333,0.0,1.0
2017-09-25,4.37,4.46,4.25,4.41,172023,65.55,66.9,63.75,66.15,11468.2,0.0,1.0
2017-09-26,4.32,4.42,4.3,4.35,42487,64.8,66.3,64.5,65.25,2832.46666666667,0.0,1.0
2017-09-27,4.47,4.55,4.29,4.36,207228,67.05,68.25,64.35,65.4,13815.2,0.0,1.0
2017-09-28,4.42,4.5,4.3101,4.46,108005,66.3,67.5,64.6515,66.9,7200.33333333333,0.0,1.0
2017-09-29,4.42,4.49,4.33,4.49,93558,66.3,67.35,64.95,67.35,6237.2,0.0,1.0
2017-10-02,4.65,4.66,4.46,4.46,103160,69.75,69.9,66.9,66.9,6877.33333333333,0.0,1.0
2017-10-03,4.59,4.69,4.53,4.65,64664,68.85,70.35,67.95,69.75,4310.93333333333,0.0,1.0
2017-10-04,4.57,4.67,4.44,4.61,132226,68.55,70.05,66.6,69.15,8815.06666666667,0.0,1.0
2017-10-05,4.7,4.78,4.5391,4.61,208698,70.5,71.7,68.0865,69.15,13913.2,0.0,1.0
2017-10-06,4.72,4.75,4.6,4.65,57985,70.8,71.25,69.0,69.75,3865.66666666667,0.0,1.0
2017-10-09,4.72,4.75,4.61,4.7,64749,70.8,71.25,69.15,70.5,4316.6,0.0,1.0
2017-10-10,4.84,4.86,4.66,4.75,183520,72.6,72.9,69.9,71.25,12234.6666666667,0.0,1.0
2017-10-11,4.8,4.91,4.78,4.9,204452,72.0,73.65,71.7,73.5,13630.1333333333,0.0,1.0
2017-10-12,4.66,4.88,4.5,4.8,210819,69.9,73.2,67.5,72.0,14054.6,0.0,1.0
2017-10-13,4.53,4.69,4.47,4.69,97301,67.95,70.35,67.05,70.35,6486.73333333333,0.0,1.0
2017-10-16,4.42,4.551,4.37,4.5,120414,66.3,68.265,65.55,67.5,8027.6,0.0,1.0
2017-10-17,4.43,4.44,4.33,4.4,89355,66.45,66.6,64.95,66.0,5957,0.0,1.0
2017-10-18,4.41,4.5,4.37,4.43,70524,66.15,67.5,65.55,66.45,4701.6,0.0,1.0
2017-10-19,4.29,4.43,4.25,4.43,170103,64.35,66.45,63.75,66.45,11340.2,0.0,1.0
2017-10-20,3.98,4.36,3.951,4.36,269212,59.7,65.4,59.265,65.4,17947.4666666667,0.0,1.0
2017-10-23,3.94,4.04,3.85,3.95,110008,59.1,60.6,57.75,59.25,7333.86666666667,0.0,1.0
2017-10-24,3.88,4.005,3.87,3.95,78467,58.2,60.075,58.05,59.25,5231.13333333333,0.0,1.0
2017-10-25,3.62,3.899,3.59,3.88,139688,54.3,58.485,53.85,58.2,9312.53333333333,0.0,1.0
2017-10-26,3.62,3.73,3.5,3.61,122542,54.3,55.95,52.5,54.15,8169.46666666667,0.0,1.0
2017-10-27,3.8,3.83,3.62,3.63,73908,57.0,57.45,54.3,54.45,4927.2,0.0,1.0
2017-10-30,3.77,3.84,3.68,3.7,76782,56.55,57.6,55.2,55.5,5118.8,0.0,1.0
2017-10-31,3.74,4.01,3.71,4.01,103476,56.1,60.15,55.65,60.15,6898.4,0.0,1.0
2017-11-01,3.81,3.93,3.4,3.65,204896,57.15,58.95,51.0,54.75,13659.7333333333,0.0,1.0
2017-11-02,3.85,3.9,3.7716,3.78,48426,57.75,58.5,56.574,56.7,3228.4,0.0,1.0
2017-11-03,3.86,3.9,3.781,3.85,65235,57.9,58.5,56.715,57.75,4349,0.0,1.0
2017-11-06,3.83,3.98,3.79,3.88,78946,57.45,59.7,56.85,58.2,5263.06666666667,0.0,1.0
2017-11-07,3.66,3.95,3.5991,3.88,75426,54.9,59.25,53.9865,58.2,5028.4,0.0,1.0
2017-11-08,3.68,3.73,3.51,3.68,73922,55.2,55.95,52.65,55.2,4928.13333333333,0.0,1.0
2017-11-09,3.78,3.86,3.69,3.71,92589,56.7,57.9,55.35,55.65,6172.6,0.0,1.0
2017-11-10,3.9,3.96,3.7,3.75,108974,58.5,59.4,55.5,56.25,7264.93333333333,0.0,1.0
2017-11-13,3.71,3.93,3.69,3.93,43894,55.65,58.95,55.35,58.95,2926.26666666667,0.0,1.0
2017-11-14,3.8,3.83,3.6573,3.7,74251,57.0,57.45,54.8595,55.5,4950.06666666667,0.0,1.0
2017-11-15,3.71,3.84,3.7,3.8,59704,55.65,57.6,55.5,57.0,3980.26666666667,0.0,1.0
2017-11-16,3.92,3.93,3.73,3.73,55208,58.8,58.95,55.95,55.95,3680.53333333333,0.0,1.0
2017-11-17,3.88,3.96,3.79,3.88,46168,58.2,59.4,56.85,58.2,3077.86666666667,0.0,1.0
2017-11-20,3.97,4.0,3.84,3.92,65047,59.55,60.0,57.6,58.8,4336.46666666667,0.0,1.0
2017-11-21,4.02,4.09,3.93,4.0,81463,60.3,61.35,58.95,60.0,5430.86666666667,0.0,1.0
2017-11-22,4.0,4.08,3.97,4.01,56503,60.0,61.2,59.55,60.15,3766.86666666667,0.0,1.0
2017-11-24,4.06,4.06,4.02,4.05,25406,60.9,60.9,60.3,60.75,1693.73333333333,0.0,1.0
2017-11-27,4.01,4.0999,3.95,4.09,57312,60.15,61.4985,59.25,61.35,3820.8,0.0,1.0
2017-11-28,4.0,4.07,3.96,4.04,132310,60.0,61.05,59.4,60.6,8820.66666666667,0.0,1.0
2017-11-29,4.0,4.07,3.96,4.03,97041,60.0,61.05,59.4,60.45,6469.4,0.0,1.0
2017-11-30,3.85,4.07,3.82,4.03,157467,57.75,61.05,57.3,60.45,10497.8,0.0,1.0
2017-12-01,4.01,4.06,3.75,3.79,128432,60.15,60.9,56.25,56.85,8562.13333333333,0.0,1.0
2017-12-04,3.8,4.0719,3.78,4.02,87435,57.0,61.0785,56.7,60.3,5829,0.0,1.0
2017-12-05,3.57,3.84,3.56,3.8,88960,53.55,57.6,53.4,57.0,5930.66666666667,0.0,1.0
2017-12-06,3.45,3.59,3.4,3.59,110690,51.75,53.85,51.0,53.85,7379.33333333333,0.0,1.0
2017-12-07,3.57,3.6518,3.331,3.6314,91932,53.55,54.777,49.965,54.471,6128.8,0.0,1.0
2017-12-08,3.64,3.68,3.53,3.64,66684,54.6,55.2,52.95,54.6,4445.6,0.0,1.0
2017-12-11,3.65,3.75,3.61,3.64,67262,54.75,56.25,54.15,54.6,4484.13333333333,0.0,1.0
2017-12-12,3.54,3.79,3.52,3.79,117770,53.1,56.85,52.8,56.85,7851.33333333333,0.0,1.0
2017-12-13,3.58,3.68,3.51,3.51,73373,53.7,55.2,52.65,52.65,4891.53333333333,0.0,1.0
2017-12-14,3.52,3.74,3.47,3.56,78042,52.8,56.1,52.05,53.4,5202.8,0.0,1.0
2017-12-15,3.44,3.51,3.4,3.49,178230,51.6,52.65,51.0,52.35,11882,0.0,1.0
2017-12-18,3.46,3.55,3.44,3.45,79169,51.9,53.25,51.6,51.75,5277.93333333333,0.0,1.0
2017-12-19,3.38,3.46,3.3,3.44,64634,50.7,51.9,49.5,51.6,4308.93333333333,0.0,1.0
2017-12-20,3.38,3.48,3.31,3.4,75347,50.7,52.2,49.65,51.0,5023.13333333333,0.0,1.0
2017-12-21,3.45,3.48,3.36,3.36,70363,51.75,52.2,50.4,50.4,4690.86666666667,0.0,1.0
2017-12-22,3.34,3.52,3.31,3.46,126093,50.1,52.8,49.65,51.9,8406.2,0.0,1.0
2017-12-26,3.26,3.4,3.14,3.32,138949,48.9,51.0,47.1,49.8,9263.26666666667,0.0,1.0
2017-12-27,3.36,3.53,3.25,3.25,104775,50.4,52.95,48.75,48.75,6985,0.0,1.0
2017-12-28,4.0,4.29,3.41,3.42,637922,60.0,64.35,51.15,51.3,42528.1333333333,0.0,1.0
2017-12-29,3.99,4.1,3.82,4.0,162467,59.85,61.5,57.3,60.0,10831.1333333333,0.0,1.0
2018-01-02,4.07,4.24,3.9,3.98,152509,61.05,63.6,58.5,59.7,10167.2666666667,0.0,1.0
2018-01-03,4.05,4.13,3.95,4.11,258489,60.75,61.95,59.25,61.65,17232.6,0.0,1.0
2018-01-04,4.19,4.25,4.01,4.08,105046,62.85,63.75,60.15,61.2,7003.06666666667,0.0,1.0
2018-01-05,4.2,4.28,4.1,4.25,153148,63.0,64.2,61.5,63.75,10209.8666666667,0.0,1.0
2018-01-08,4.14,4.19,4.0,4.16,126891,62.1,62.85,60.0,62.4,8459.4,0.0,1.0
2018-01-09,4.08,4.16,4.08,4.12,57610,61.2,62.4,61.2,61.8,3840.66666666667,0.0,1.0
2018-01-10,4.19,4.2,4.03,4.05,100273,62.85,63.0,60.45,60.75,6684.86666666667,0.0,1.0
2018-01-11,4.12,4.36,4.07,4.2,237769,61.8,65.4,61.05,63.0,15851.2666666667,0.0,1.0
2018-01-12,4.14,4.19,4.06,4.17,68500,62.1,62.85,60.9,62.55,4566.66666666667,0.0,1.0
2018-01-16,3.91,4.19,3.9,4.14,145822,58.65,62.85,58.5,62.1,9721.46666666667,0.0,1.0
2018-01-17,3.99,4.05,3.88,3.95,122351,59.85,60.75,58.2,59.25,8156.73333333333,0.0,1.0
2018-01-18,3.97,4.01,3.95,3.99,56629,59.55,60.15,59.25,59.85,3775.26666666667,0.0,1.0
2018-01-19,3.96,3.98,3.82,3.98,61662,59.4,59.7,57.3,59.7,4110.8,0.0,1.0
2018-01-22,3.96,4.12,3.9,3.97,78310,59.4,61.8,58.5,59.55,5220.66666666667,0.0,1.0
2018-01-23,3.99,4.07,3.9,3.93,28684,59.85,61.05,58.5,58.95,1912.26666666667,0.0,1.0
2018-01-24,4.01,4.04,3.76,4.0,164589,60.15,60.6,56.4,60.0,10972.6,0.0,1.0
2018-01-25,4.01,4.1,3.97,4.0,28338,60.15,61.5,59.55,60.0,1889.2,0.0,1.0
2018-01-26,4.05,4.17,3.94,4.06,91566,60.75,62.55,59.1,60.9,6104.4,0.0,1.0
2018-01-29,4.05,4.16,3.96,4.04,148363,60.75,62.4,59.4,60.6,9890.86666666667,0.0,1.0
2018-01-30,4.01,4.15,4.0,4.05,144724,60.15,62.25,60.0,60.75,9648.26666666667,0.0,1.0
2018-01-31,3.96,4.05,3.93,4.0,83646,59.4,60.75,58.95,60.0,5576.4,0.0,1.0
2018-02-01,3.78,3.91,3.74,3.91,228485,56.7,58.65,56.1,58.65,15232.3333333333,0.0,1.0
2018-02-02,3.72,3.87,3.64,3.71,113707,55.8,58.05,54.6,55.65,7580.46666666667,0.0,1.0
2018-02-05,3.56,3.85,3.55,3.72,152420,53.4,57.75,53.25,55.8,10161.3333333333,0.0,1.0
2018-02-06,3.62,3.78,3.5,3.55,91542,54.3,56.7,52.5,53.25,6102.8,0.0,1.0
2018-02-07,3.74,3.77,3.59,3.65,87651,56.1,56.55,53.85,54.75,5843.4,0.0,1.0
2018-02-08,3.59,3.79,3.57,3.75,145644,53.85,56.85,53.55,56.25,9709.6,0.0,1.0
2018-02-09,3.63,3.74,3.5,3.6,187797,54.45,56.1,52.5,54.0,12519.8,0.0,1.0
2018-02-12,3.44,3.67,3.42,3.63,87418,51.6,55.05,51.3,54.45,5827.86666666667,0.0,1.0
2018-02-13,3.48,3.54,3.33,3.39,97332,52.2,53.1,49.95,50.85,6488.8,0.0,1.0
2018-02-14,3.52,3.55,3.37,3.42,187682,52.8,53.25,50.55,51.3,12512.1333333333,0.0,1.0
2018-02-15,3.52,3.65,3.46,3.55,294286,52.8,54.75,51.9,53.25,19619.0666666667,0.0,1.0
2018-02-16,3.51,3.67,3.49,3.5,164025,52.65,55.05,52.35,52.5,10935,0.0,1.0
2018-02-20,3.42,3.6,3.41,3.5,91194,51.3,54.0,51.15,52.5,6079.6,0.0,1.0
2018-02-21,3.63,3.67,3.42,3.44,127777,54.45,55.05,51.3,51.6,8518.46666666667,0.0,1.0
2018-02-22,3.81,3.85,3.6,3.65,209577,57.15,57.75,54.0,54.75,13971.8,0.0,1.0
2018-02-23,4.03,4.09,3.85,3.85,288692,60.45,61.35,57.75,57.75,19246.1333333333,0.0,1.0
2018-02-26,4.12,4.23,4.0,4.03,209830,61.8,63.45,60.0,60.45,13988.6666666667,0.0,1.0
2018-02-27,4.05,4.18,4.0,4.12,127479,60.75,62.7,60.0,61.8,8498.6,0.0,1.0
2018-02-28,4.26,4.4,4.04,4.19,310846,63.9,66.0,60.6,62.85,20723.0666666667,0.0,1.0
2018-03-01,4.15,4.28,4.11,4.25,114163,62.25,64.2,61.65,63.75,7610.86666666667,0.0,1.0
2018-03-02,4.24,4.27,4.06,4.11,224832,63.6,64.05,60.9,61.65,14988.8,0.0,1.0
2018-03-05,4.33,4.35,4.19,4.24,116392,64.95,65.25,62.85,63.6,7759.46666666667,0.0,1.0
2018-03-06,4.26,4.35,4.08,4.35,138380,63.9,65.25,61.2,65.25,9225.33333333333,0.0,1.0
2018-03-07,4.72,4.75,4.25,4.25,338450,70.8,71.25,63.75,63.75,22563.3333333333,0.0,1.0
2018-03-08,4.82,4.85,4.55,4.72,197963,72.3,72.75,68.25,70.8,13197.5333333333,0.0,1.0
2018-03-09,4.95,5.0,4.75,4.8,237713,74.25,75.0,71.25,72.0,15847.5333333333,0.0,1.0
2018-03-12,4.99,5.0,4.82,4.95,147900,74.85,75.0,72.3,74.25,9860,0.0,1.0
2018-03-13,5.31,5.43,4.9,4.95,492420,79.65,81.45,73.5,74.25,32828,0.0,1.0
2018-03-14,5.35,5.54,5.25,5.34,351913,80.25,83.1,78.75,80.1,23460.8666666667,0.0,1.0
2018-03-15,5.06,5.49,4.82,5.4,301418,75.9,82.35,72.3,81.0,20094.5333333333,0.0,1.0
2018-03-16,5.16,5.2,4.81,4.98,304019,77.4,78.0,72.15,74.7,20267.9333333333,0.0,1.0
2018-03-19,5.15,5.25,4.98,5.15,234772,77.25,78.75,74.7,77.25,15651.4666666667,0.0,1.0
2018-03-20,5.23,5.35,5.12,5.17,198686,78.45,80.25,76.8,77.55,13245.7333333333,0.0,1.0
2018-03-21,5.14,5.36,5.05,5.25,236510,77.1,80.4,75.75,78.75,15767.3333333333,0.0,1.0
2018-03-22,5.15,5.26,5.0,5.11,135875,77.25,78.9,75.0,76.65,9058.33333333333,0.0,1.0
2018-03-23,4.92,5.15,4.92,5.15,159568,73.8,77.25,73.8,77.25,10637.8666666667,0.0,1.0
2018-03-26,4.98,5.04,4.87,4.99,151621,74.7,75.6,73.05,74.85,10108.0666666667,0.0,1.0
2018-03-27,4.8,4.99,4.76,4.99,138580,72.0,74.85,71.4,74.85,9238.66666666667,0.0,1.0
2018-03-28,4.71,4.83,4.57,4.83,115473,70.65,72.45,68.55,72.45,7698.2,0.0,1.0
2018-03-29,4.55,4.85,4.51,4.76,173712,68.25,72.75,67.65,71.4,11580.8,0.0,1.0
2018-04-02,4.66,4.76,4.44,4.55,121524,69.9,71.4,66.6,68.25,8101.6,0.0,1.0
2018-04-03,4.86,4.93,4.58,4.68,116216,72.9,73.95,68.7,70.2,7747.73333333333,0.0,1.0
2018-04-04,5.1,5.15,4.77,4.82,119201,76.5,77.25,71.55,72.3,7946.73333333333,0.0,1.0
2018-04-05,5.08,5.22,5.02,5.14,70083,76.2,78.3,75.3,77.1,4672.2,0.0,1.0
2018-04-06,4.82,5.12,4.76,5.05,93457,72.3,76.8,71.4,75.75,6230.46666666667,0.0,1.0
2018-04-09,4.83,5.02,4.81,4.94,91741,72.45,75.3,72.15,74.1,6116.06666666667,0.0,1.0
2018-04-10,4.74,4.93,4.61,4.89,124068,71.1,73.95,69.15,73.35,8271.2,0.0,1.0
2018-04-11,4.57,4.77,4.41,4.71,261508,68.55,71.55,66.15,70.65,17433.8666666667,0.0,1.0
2018-04-12,4.81,4.98,4.57,4.64,168757,72.15,74.7,68.55,69.6,11250.4666666667,0.0,1.0
2018-04-13,4.4,4.81,4.35,4.78,212051,66.0,72.15,65.25,71.7,14136.7333333333,0.0,1.0
2018-04-16,4.35,4.46,4.26,4.41,100685,65.25,66.9,63.9,66.15,6712.33333333333,0.0,1.0
2018-04-17,4.37,4.48,4.25,4.38,185859,65.55,67.2,63.75,65.7,12390.6,0.0,1.0
2018-04-18,4.36,4.49,4.32,4.38,70203,65.4,67.35,64.8,65.7,4680.2,0.0,1.0
2018-04-19,4.3,4.36,4.24,4.24,73229,64.5,65.4,63.6,63.6,4881.93333333333,0.0,1.0
2018-04-20,4.2,4.31,4.13,4.27,95028,63.0,64.65,61.95,64.05,6335.2,0.0,1.0
2018-04-23,4.23,4.36,4.15,4.2,125135,63.45,65.4,62.25,63.0,8342.33333333333,0.0,1.0
2018-04-24,4.4,4.49,4.17,4.25,105965,66.0,67.35,62.55,63.75,7064.33333333333,0.0,1.0
2018-04-25,4.17,4.53,4.04,4.38,92908,62.55,67.95,60.6,65.7,6193.86666666667,0.0,1.0
2018-04-26,4.12,4.24,4.1,4.19,141905,61.8,63.6,61.5,62.85,9460.33333333333,0.0,1.0
2018-04-27,4.19,4.24,4.07,4.13,124564,62.85,63.6,61.05,61.95,8304.26666666667,0.0,1.0
2018-04-30,4.0,4.28,4.0,4.21,110382,60.0,64.2,60.0,63.15,7358.8,0.0,1.0
2018-05-01,3.94,4.01,3.87,4.01,38855,59.1,60.15,58.05,60.15,2590.33333333333,0.0,1.0
2018-05-02,3.88,4.05,3.86,3.94,80059,58.2,60.75,57.9,59.1,5337.26666666667,0.0,1.0
2018-05-03,3.76,3.88,3.7,3.87,118422,56.4,58.2,55.5,58.05,7894.8,0.0,1.0
2018-05-04,3.65,3.82,3.58,3.74,171213,54.75,57.3,53.7,56.1,11414.2,0.0,1.0
2018-05-07,3.73,3.75,3.57,3.63,137151,55.95,56.25,53.55,54.45,9143.4,0.0,1.0
2018-05-08,3.83,3.86,3.63,3.75,309276,57.45,57.9,54.45,56.25,20618.4,0.0,1.0
2018-05-09,3.77,3.91,3.65,3.86,151173,56.55,58.65,54.75,57.9,10078.2,0.0,1.0
2018-05-10,3.72,3.88,3.61,3.76,85285,55.8,58.2,54.15,56.4,5685.66666666667,0.0,1.0
2018-05-11,3.53,3.84,3.5,3.72,128718,52.95,57.6,52.5,55.8,8581.2,0.0,1.0
2018-05-14,3.62,3.69,3.53,3.54,157697,54.3,55.35,52.95,53.1,10513.1333333333,0.0,1.0
2018-05-15,3.58,3.65,3.5,3.63,127206,53.7,54.75,52.5,54.45,8480.4,0.0,1.0
2018-05-16,3.64,3.72,3.52,3.58,113837,54.6,55.8,52.8,53.7,7589.13333333333,0.0,1.0
2018-05-17,3.66,3.71,3.63,3.65,95500,54.9,55.65,54.45,54.75,6366.66666666667,0.0,1.0
2018-05-18,3.61,3.69,3.6,3.69,97182,54.15,55.35,54.0,55.35,6478.8,0.0,1.0
2018-05-21,3.52,3.66,3.32,3.63,239561,52.8,54.9,49.8,54.45,15970.7333333333,0.0,1.0
2018-05-22,3.26,3.52,3.25,3.5,255617,48.9,52.8,48.75,52.5,17041.1333333333,0.0,1.0
2018-05-23,3.26,3.37,3.23,3.26,93423,48.9,50.55,48.45,48.9,6228.2,0.0,1.0
2018-05-24,3.13,3.27,3.02,3.25,209780,46.95,49.05,45.3,48.75,13985.3333333333,0.0,1.0
2018-05-25,3.45,3.61,3.1,3.14,706296,51.75,54.15,46.5,47.1,47086.4,0.0,1.0
2018-05-29,3.39,3.6,3.37,3.43,238843,50.85,54.0,50.55,51.45,15922.8666666667,0.0,1.0
2018-05-30,3.29,3.48,3.27,3.43,153164,49.35,52.2,49.05,51.45,10210.9333333333,0.0,1.0
2018-05-31,3.45,3.47,3.22,3.29,167942,51.75,52.05,48.3,49.35,11196.1333333333,0.0,1.0
2018-06-01,3.41,3.49,3.39,3.48,66224,51.15,52.35,50.85,52.2,4414.93333333333,0.0,1.0
2018-06-04,3.34,3.41,3.27,3.4,76450,50.1,51.15,49.05,51.0,5096.66666666667,0.0,1.0
2018-06-05,3.53,3.57,3.34,3.35,100662,52.95,53.55,50.1,50.25,6710.8,0.0,1.0
2018-06-06,3.44,3.57,3.43,3.53,52488,51.6,53.55,51.45,52.95,3499.2,0.0,1.0
2018-06-07,3.31,3.48,3.3,3.45,79654,49.65,52.2,49.5,51.75,5310.26666666667,0.0,1.0
2018-06-08,3.31,3.36,3.25,3.31,78073,49.65,50.4,48.75,49.65,5204.86666666667,0.0,1.0
2018-06-11,3.31,3.38,3.25,3.31,67878,49.65,50.7,48.75,49.65,4525.2,0.0,1.0
2018-06-12,3.39,3.41,3.28,3.3,66452,50.85,51.15,49.2,49.5,4430.13333333333,0.0,1.0
2018-06-13,3.29,3.44,3.26,3.44,117478,49.35,51.6,48.9,51.6,7831.86666666667,0.0,1.0
2018-06-14,3.12,3.35,3.12,3.3,138480,46.8,50.25,46.8,49.5,9232,0.0,1.0
2018-06-15,2.96,3.21,2.91,3.12,227235,44.4,48.15,43.65,46.8,15149,0.0,1.0
2018-06-18,2.92,3.07,2.79,2.96,228602,43.8,46.05,41.85,44.4,15240.1333333333,0.0,1.0
2018-06-19,3.08,3.12,2.92,2.92,137711,46.2,46.8,43.8,43.8,9180.73333333333,0.0,1.0
2018-06-20,3.12,3.13,3.02,3.08,97166,46.8,46.95,45.3,46.2,6477.73333333333,0.0,1.0
2018-06-21,3.24,3.45,3.03,3.33,163073,48.6,51.75,45.45,49.95,10871.5333333333,0.0,1.0
2018-06-22,3.24,3.33,3.11,3.25,285591,48.6,49.95,46.65,48.75,19039.4,0.0,1.0
2018-06-25,3.03,3.26,3.0,3.26,73294,45.45,48.9,45.0,48.9,4886.26666666667,0.0,1.0
2018-06-26,3.03,3.09,2.96,3.05,42918,45.45,46.35,44.4,45.75,2861.2,0.0,1.0
2018-06-27,3.02,3.09,2.97,3.05,69700,45.3,46.35,44.55,45.75,4646.66666666667,0.0,1.0
2018-06-28,2.93,3.0,2.85,3.0,104268,43.95,45.0,42.75,45.0,6951.2,0.0,1.0
2018-06-29,2.98,3.04,2.93,2.94,97247,44.7,45.6,43.95,44.1,6483.13333333333,0.0,1.0
2018-07-02,3.06,3.38,3.0,3.08,168241,45.9,50.7,45.0,46.2,11216.0666666667,0.0,1.0
2018-07-03,3.04,3.12,2.97,3.07,26905,45.6,46.8,44.55,46.05,1793.66666666667,0.0,1.0
2018-07-05,3.07,3.1,2.97,3.04,24228,46.05,46.5,44.55,45.6,1615.2,0.0,1.0
2018-07-06,3.13,3.28,3.08,3.09,64344,46.95,49.2,46.2,46.35,4289.6,0.0,1.0
2018-07-09,3.01,3.14,3.01,3.1,55004,45.15,47.1,45.15,46.5,3666.93333333333,0.0,1.0
2018-07-10,3.05,3.06,2.99,3.02,39151,45.75,45.9,44.85,45.3,2610.06666666667,0.0,1.0
2018-07-11,2.99,3.13,2.98,3.05,30069,44.85,46.95,44.7,45.75,2004.6,0.0,1.0
2018-07-12,3.0,3.09,2.96,3.01,28547,45.0,46.35,44.4,45.15,1903.13333333333,0.0,1.0
2018-07-13,3.02,3.08,2.99,3.0,44468,45.3,46.2,44.85,45.0,2964.53333333333,0.0,1.0
2018-07-16,2.91,3.04,2.85,3.04,88702,43.65,45.6,42.75,45.6,5913.46666666667,0.0,1.0
2018-07-17,2.8,2.95,2.78,2.9,120425,42.0,44.25,41.7,43.5,8028.33333333333,0.0,1.0
2018-07-18,2.69,2.81,2.68,2.81,161824,40.35,42.15,40.2,42.15,10788.2666666667,0.0,1.0
2018-07-19,2.68,2.78,2.55,2.64,166491,40.2,41.7,38.25,39.6,11099.4,0.0,1.0
2018-07-20,2.6,2.74,2.58,2.68,157619,39.0,41.1,38.7,40.2,10507.9333333333,0.0,1.0
2018-07-23,2.53,2.68,2.52,2.65,150383,37.95,40.2,37.8,39.75,10025.5333333333,0.0,1.0
2018-07-24,2.47,2.66,2.45,2.63,232582,37.05,39.9,36.75,39.45,15505.4666666667,0.0,1.0
2018-07-25,2.48,2.51,2.43,2.43,145227,37.2,37.65,36.45,36.45,9681.8,0.0,1.0
2018-07-26,2.46,2.49,2.37,2.49,157666,36.9,37.35,35.55,37.35,10511.0666666667,0.0,1.0
2018-07-27,2.33,2.48,2.3,2.45,142544,34.95,37.2,34.5,36.75,9502.93333333333,0.0,1.0
2018-07-30,2.19,2.33,2.18,2.31,198978,32.85,34.95,32.7,34.65,13265.2,0.0,1.0
2018-07-31,2.23,2.32,2.21,2.21,128671,33.45,34.8,33.15,33.15,8578.06666666667,0.0,1.0
2018-08-01,2.25,2.34,2.22,2.25,115846,33.75,35.1,33.3,33.75,7723.06666666667,0.0,1.0
2018-08-02,2.15,2.31,2.05,2.25,153880,32.25,34.65,30.75,33.75,10258.6666666667,0.0,1.0
2018-08-03,1.89,2.17,1.88,2.15,327799,28.35,32.55,28.2,32.25,21853.2666666667,0.0,1.0
2018-08-06,1.72,1.92,1.7,1.81,393830,25.8,28.8,25.5,27.15,26255.3333333333,0.0,1.0
2018-08-07,2.04,2.11,1.41,1.7,850950,30.6,31.65,21.15,25.5,56730,0.0,1.0
2018-08-08,2.33,2.78,2.0,2.11,841895,34.95,41.7,30.0,31.65,56126.3333333333,0.0,1.0
2018-08-09,2.13,2.31,2.1,2.31,221407,31.95,34.65,31.5,34.65,14760.4666666667,0.0,1.0
2018-08-10,2.09,2.4,2.08,2.25,155089,31.35,36.0,31.2,33.75,10339.2666666667,0.0,1.0
2018-08-13,2.12,2.21,2.05,2.13,109457,31.8,33.15,30.75,31.95,7297.13333333333,0.0,1.0
2018-08-14,2.01,2.18,2.0,2.14,151476,30.15,32.7,30.0,32.1,10098.4,0.0,1.0
2018-08-15,2.02,2.08,2.0,2.01,190860,30.3,31.2,30.0,30.15,12724,0.0,1.0
2018-08-16,2.03,2.06,2.0,2.02,161842,30.45,30.9,30.0,30.3,10789.4666666667,0.0,1.0
2018-08-17,1.91,2.02,1.91,2.01,88973,28.65,30.3,28.65,30.15,5931.53333333333,0.0,1.0
2018-08-20,1.91,1.97,1.85,1.91,145195,28.65,29.55,27.75,28.65,9679.66666666667,0.0,1.0
2018-08-21,2.08,2.13,1.91,1.91,111438,31.2,31.95,28.65,28.65,7429.2,0.0,1.0
2018-08-22,2.02,2.07,2.0,2.05,93949,30.3,31.05,30.0,30.75,6263.26666666667,0.0,1.0
2018-08-23,1.91,2.05,1.9,2.02,208527,28.65,30.75,28.5,30.3,13901.8,0.0,1.0
2018-08-24,1.92,1.98,1.87,1.9,180558,28.8,29.7,28.05,28.5,12037.2,0.0,1.0
2018-08-27,1.89,1.96,1.88,1.93,153058,28.35,29.4,28.2,28.95,10203.8666666667,0.0,1.0
2018-08-28,1.88,1.93,1.85,1.88,148867,28.2,28.95,27.75,28.2,9924.46666666667,0.0,1.0
2018-08-29,1.97,1.99,1.87,1.88,114760,29.55,29.85,28.05,28.2,7650.66666666667,0.0,1.0
2018-08-30,1.94,2.02,1.92,1.98,280029,29.1,30.3,28.8,29.7,18668.6,0.0,1.0
2018-08-31,1.97,1.98,1.9,1.92,231849,29.55,29.7,28.5,28.8,15456.6,0.0,1.0
2018-09-04,1.89,1.97,1.87,1.97,127079,28.35,29.55,28.05,29.55,8471.93333333333,0.0,1.0
2018-09-05,1.83,1.9,1.8,1.9,111443,27.45,28.5,27.0,28.5,7429.53333333333,0.0,1.0
2018-09-06,1.77,1.88,1.76,1.85,131679,26.55,28.2,26.4,27.75,8778.6,0.0,1.0
2018-09-07,1.62,1.82,1.59,1.76,285520,24.3,27.3,23.85,26.4,19034.6666666667,0.0,1.0
2018-09-10,1.6,1.65,1.59,1.64,113798,24.0,24.75,23.85,24.6,7586.53333333333,0.0,1.0
2018-09-11,1.54,1.6115,1.43,1.6,367439,23.1,24.1725,21.45,24.0,24495.9333333333,0.0,1.0
2018-09-12,1.59,1.6,1.51,1.59,195149,23.85,24.0,22.65,23.85,13009.9333333333,0.0,1.0
2018-09-13,1.51,1.61,1.49,1.6,244332,22.65,24.15,22.35,24.0,16288.8,0.0,1.0
2018-09-14,1.57,1.62,1.48,1.51,378071,23.55,24.3,22.2,22.65,25204.7333333333,0.0,1.0
2018-09-17,1.6,1.64,1.52,1.6,401374,24.0,24.6,22.8,24.0,26758.2666666667,0.0,1.0
2018-09-18,1.66,1.69,1.55,1.59,335527,24.9,25.35,23.25,23.85,22368.4666666667,0.0,1.0
2018-09-19,1.66,1.7,1.66,1.67,115562,24.9,25.5,24.9,25.05,7704.13333333333,0.0,1.0
2018-09-20,1.6,1.69,1.57,1.67,213102,24.0,25.35,23.55,25.05,14206.8,0.0,1.0
2018-09-21,1.58,1.65,1.52,1.59,462340,23.7,24.75,22.8,23.85,30822.6666666667,0.0,1.0
2018-09-24,1.48,1.65,1.45,1.6,469684,22.2,24.75,21.75,24.0,31312.2666666667,0.0,1.0
2018-09-25,1.46,1.5,1.42,1.5,250613,21.9,22.5,21.3,22.5,16707.5333333333,0.0,1.0
2018-09-26,1.44,1.48,1.43,1.45,124738,21.6,22.2,21.45,21.75,8315.86666666667,0.0,1.0
2018-09-27,1.46,1.46,1.37,1.45,327586,21.9,21.9,20.55,21.75,21839.0666666667,0.0,1.0
2018-09-28,1.6,1.65,1.43,1.46,353208,24.0,24.75,21.45,21.9,23547.2,0.0,1.0
2018-10-01,1.53,1.61,1.49,1.6,376640,22.95,24.15,22.35,24.0,25109.3333333333,0.0,1.0
2018-10-02,1.39,1.54,1.36,1.52,281305,20.85,23.1,20.4,22.8,18753.6666666667,0.0,1.0
2018-10-03,1.49,1.5,1.38,1.38,339590,22.35,22.5,20.7,20.7,22639.3333333333,0.0,1.0
2018-10-04,1.4,1.52,1.38,1.5,184511,21.0,22.8,20.7,22.5,12300.7333333333,0.0,1.0
2018-10-05,1.34,1.41,1.33,1.41,330048,20.1,21.15,19.95,21.15,22003.2,0.0,1.0
2018-10-08,1.36,1.38,1.31,1.35,92279,20.4,20.7,19.65,20.25,6151.93333333333,0.0,1.0
2018-10-09,1.37,1.41,1.35,1.35,126109,20.55,21.15,20.25,20.25,8407.26666666667,0.0,1.0
2018-10-10,1.28,1.44,1.28,1.37,222776,19.2,21.6,19.2,20.55,14851.7333333333,0.0,1.0
2018-10-11,1.33,1.37,1.26,1.28,359685,19.95,20.55,18.9,19.2,23979,0.0,1.0
2018-10-12,1.3,1.39,1.3,1.37,135485,19.5,20.85,19.5,20.55,9032.33333333333,0.0,1.0
2018-10-15,1.29,1.32,1.25,1.29,173761,19.35,19.8,18.75,19.35,11584.0666666667,0.0,1.0
2018-10-16,1.29,1.33,1.27,1.29,150442,19.35,19.95,19.05,19.35,10029.4666666667,0.0,1.0
2018-10-17,1.15,1.28,1.15,1.28,291469,17.25,19.2,17.25,19.2,19431.2666666667,0.0,1.0
2018-10-18,1.01,1.19,0.97,1.15,694727,15.15,17.85,14.55,17.25,46315.1333333333,0.0,1.0
2018-10-19,0.97,1.06,0.95,1.01,679853,14.55,15.9,14.25,15.15,45323.5333333333,0.0,1.0
2018-10-22,0.91,0.96,0.87,0.96,444426,13.65,14.4,13.05,14.4,29628.4,0.0,1.0
2018-10-23,0.91,0.95,0.88,0.91,257092,13.65,14.25,13.2,13.65,17139.4666666667,0.0,1.0
2018-10-24,0.99,1.04,0.92,0.93,478586,14.85,15.6,13.8,13.95,31905.7333333333,0.0,1.0
2018-10-25,1.03,1.05,0.93,0.98,299559,15.45,15.75,13.95,14.7,19970.6,0.0,1.0
2018-10-26,1.05,1.12,1.01,1.01,169794,15.75,16.8,15.15,15.15,11319.6,0.0,1.0
2018-10-29,1.02,1.06,0.98,1.06,243564,15.3,15.9,14.7,15.9,16237.6,0.0,1.0
2018-10-30,0.94,1.04,0.89,1.02,295729,14.1,15.6,13.35,15.3,19715.2666666667,0.0,1.0
2018-10-31,0.83,0.98,0.83,0.96,418654,12.45,14.7,12.45,14.4,27910.2666666667,0.0,1.0
2018-11-01,1.03,1.03,0.85,0.86,604355,15.45,15.45,12.75,12.9,40290.3333333333,0.0,1.0
2018-11-02,1.12,1.16,1.0,1.02,467982,16.8,17.4,15.0,15.3,31198.8,0.0,1.0
2018-11-05,1.04,1.15,1.02,1.14,247229,15.6,17.25,15.3,17.1,16481.9333333333,0.0,1.0
2018-11-06,1.01,1.05,1.0,1.04,155214,15.15,15.75,15.0,15.6,10347.6,0.0,1.0
2018-11-07,1.09,1.09,1.01,1.01,171221,16.35,16.35,15.15,15.15,11414.7333333333,0.0,1.0
2018-11-08,1.09,1.12,1.04,1.08,123208,16.35,16.8,15.6,16.2,8213.86666666667,0.0,1.0
2018-11-09,1.1,1.14,1.04,1.14,194583,16.5,17.1,15.6,17.1,12972.2,0.0,1.0
2018-11-12,1.04,1.14,1.04,1.11,240245,15.6,17.1,15.6,16.65,16016.3333333333,0.0,1.0
2018-11-13,1.11,1.26,1.08,1.1,405246,16.65,18.9,16.2,16.5,27016.4,0.0,1.0
2018-11-14,1.02,1.16,1.02,1.13,141558,15.3,17.4,15.3,16.95,9437.2,0.0,1.0
2018-11-15,1.21,1.23,1.01,1.02,225873,18.15,18.45,15.15,15.3,15058.2,0.0,1.0
2018-11-16,1.23,1.28,1.12,1.21,209654,18.45,19.2,16.8,18.15,13976.9333333333,0.0,1.0
2018-11-19,1.31,1.75,1.3,1.31,1952035,19.65,26.25,19.5,19.65,130135.666666667,0.0,1.0
2018-11-20,1.41,1.44,1.17,1.2,483863,21.15,21.6,17.55,18.0,32257.5333333333,0.0,1.0
2018-11-21,1.35,1.41,1.31,1.4,300661,20.25,21.15,19.65,21.0,20044.0666666667,0.0,1.0
2018-11-23,1.33,1.3933,1.26,1.33,170318,19.95,20.8995,18.9,19.95,11354.5333333333,0.0,1.0
2018-11-26,1.2,1.34,1.18,1.33,331037,18.0,20.1,17.7,19.95,22069.1333333333,0.0,1.0
2018-11-27,1.09,1.18,1.08,1.18,270000,16.35,17.7,16.2,17.7,18000,0.0,1.0
2018-11-28,1.3,1.3,1.09,1.09,324673,19.5,19.5,16.35,16.35,21644.8666666667,0.0,1.0
2018-11-29,1.24,1.34,1.21,1.31,443231,18.6,20.1,18.15,19.65,29548.7333333333,0.0,1.0
2018-11-30,1.22,1.29,1.22,1.22,137496,18.3,19.35,18.3,18.3,9166.4,0.0,1.0
2018-12-03,1.29,1.31,1.23,1.24,109822,19.35,19.65,18.45,18.6,7321.46666666667,0.0,1.0
2018-12-04,1.24,1.35,1.24,1.3,119550,18.6,20.25,18.6,19.5,7970,0.0,1.0
2018-12-06,1.21,1.3,1.2,1.23,101750,18.15,19.5,18.0,18.45,6783.33333333333,0.0,1.0
2018-12-07,1.14,1.2,1.13,1.2,120414,17.1,18.0,16.95,18.0,8027.6,0.0,1.0
2018-12-10,1.08,1.15,1.08,1.15,177062,16.2,17.25,16.2,17.25,11804.1333333333,0.0,1.0
2018-12-11,1.05,1.15,1.03,1.11,224588,15.75,17.25,15.45,16.65,14972.5333333333,0.0,1.0
2018-12-12,1.09,1.15,1.04,1.07,137289,16.35,17.25,15.6,16.05,9152.6,0.0,1.0
2018-12-13,1.02,1.12,1.01,1.1,204312,15.3,16.8,15.15,16.5,13620.8,0.0,1.0
2018-12-14,1.05,1.09,1.02,1.02,143310,15.75,16.35,15.3,15.3,9554,0.0,1.0
2018-12-17,1.01,1.08,1.0,1.03,309236,15.15,16.2,15.0,15.45,20615.7333333333,0.0,1.0
2018-12-18,1.04,1.06,0.96,1.01,493254,15.6,15.9,14.4,15.15,32883.6,0.0,1.0
2018-12-19,0.919,1.03,0.87,1.02,995943,13.785,15.45,13.05,15.3,66396.2,0.0,1.0
2018-12-20,0.74,0.95,0.69,0.94,1201250,11.1,14.25,10.35,14.1,80083.3333333333,0.0,1.0
2018-12-21,0.57,0.75,0.49,0.75,4297747,8.55,11.25,7.35,11.25,286516.466666667,0.0,1.0
2018-12-24,0.7,0.8,0.58,0.65,789157,10.5,12.0,8.7,9.75,52610.4666666667,0.0,1.0
2018-12-26,0.74,0.85,0.68,0.71,520977,11.1,12.75,10.2,10.65,34731.8,0.0,1.0
2018-12-27,0.79,0.82,0.74,0.79,230554,11.85,12.3,11.1,11.85,15370.2666666667,0.0,1.0
2018-12-28,0.8907,0.9188,0.8,0.8025,329746,13.3605,13.782,12.0,12.0375,21983.0666666667,0.0,1.0
2018-12-31,0.86,0.92,0.85,0.92,339939,12.9,13.8,12.75,13.8,22662.6,0.0,1.0
2019-01-02,1.09,1.138,0.86,0.92,452357,16.35,17.07,12.9,13.8,30157.1333333333,0.0,1.0
2019-01-03,0.94,1.06,0.91,1.06,204587,14.1,15.9,13.65,15.9,13639.1333333333,0.0,1.0
2019-01-04,1.11,1.17,0.95,0.95,411893,16.65,17.55,14.25,14.25,27459.5333333333,0.0,1.0
2019-01-07,1.02,1.13,1.01,1.12,187131,15.3,16.95,15.15,16.8,12475.4,0.0,1.0
2019-01-08,1.05,1.11,1.02,1.03,119832,15.75,16.65,15.3,15.45,7988.8,0.0,1.0
2019-01-09,1.21,1.22,1.05,1.07,353809,18.15,18.3,15.75,16.05,23587.2666666667,0.0,1.0
2019-01-10,1.16,1.21,1.05,1.21,202373,17.4,18.15,15.75,18.15,13491.5333333333,0.0,1.0
2019-01-11,1.18,1.19,1.14,1.16,152900,17.7,17.85,17.1,17.4,10193.3333333333,0.0,1.0
2019-01-14,1.11,1.18,1.06,1.16,116117,16.65,17.7,15.9,17.4,7741.13333333334,0.0,1.0
2019-01-15,1.28,1.3,1.07,1.11,263780,19.2,19.5,16.05,16.65,17585.3333333333,0.0,1.0
2019-01-16,1.23,1.3,1.13,1.25,198121,18.45,19.5,16.95,18.75,13208.0666666667,0.0,1.0
2019-01-17,1.25,1.29,1.21,1.21,142152,18.75,19.35,18.15,18.15,9476.8,0.0,1.0
2019-01-18,1.15,1.26,1.13,1.24,251090,17.25,18.9,16.95,18.6,16739.3333333333,0.0,1.0
2019-01-22,1.04,1.16,1.0,1.15,219453,15.6,17.4,15.0,17.25,14630.2,0.0,1.0
2019-01-23,1.06,1.11,1.04,1.04,44827,15.9,16.65,15.6,15.6,2988.46666666667,0.0,1.0
2019-01-24,1.06,1.08,1.03,1.06,95464,15.9,16.2,15.45,15.9,6364.26666666667,0.0,1.0
2019-01-25,1.06,1.1,1.03,1.07,132644,15.9,16.5,15.45,16.05,8842.93333333333,0.0,1.0
2019-01-28,1.38,1.59,1.03,1.04,1017657,20.7,23.85,15.45,15.6,67843.8,0.0,1.0
2019-01-29,1.44,1.5,1.23,1.4,827415,21.6,22.5,18.45,21.0,55161,0.0,1.0
2019-01-30,1.48,1.68,1.36,1.43,712265,22.2,25.2,20.4,21.45,47484.3333333333,0.0,1.0
2019-01-31,2.07,2.34,1.93,2.27,9566785,31.05,35.1,28.95,34.05,637785.666666667,0.0,1.0
2019-02-01,2.47,2.53,1.96,2.03,2196725,37.05,37.95,29.4,30.45,146448.333333333,0.0,1.0
2019-02-04,2.23,2.59,2.13,2.5,1123424,33.45,38.85,31.95,37.5,74894.9333333333,0.0,1.0
2019-02-05,2.27,2.41,2.15,2.2,620819,34.05,36.15,32.25,33.0,41387.9333333333,0.0,1.0
2019-02-06,2.12,2.3,2.12,2.25,522457,31.8,34.5,31.8,33.75,34830.4666666667,0.0,1.0
2019-02-07,2.09,2.2,1.99,2.07,813398,31.35,33.0,29.85,31.05,54226.5333333333,0.0,1.0
2019-02-08,2.13,2.24,2.04,2.09,481433,31.95,33.6,30.6,31.35,32095.5333333333,0.0,1.0
2019-02-11,2.11,2.23,2.07,2.19,418118,31.65,33.45,31.05,32.85,27874.5333333333,0.0,1.0
2019-02-12,2.11,2.15,2.05,2.1,367538,31.65,32.25,30.75,31.5,24502.5333333333,0.0,1.0
2019-02-13,2.18,2.25,2.06,2.1,599107,32.7,33.75,30.9,31.5,39940.4666666667,0.0,1.0
2019-02-14,2.17,2.27,2.12,2.18,578304,32.55,34.05,31.8,32.7,38553.6,0.0,1.0
2019-02-15,2.18,2.24,2.14,2.17,655408,32.7,33.6,32.1,32.55,43693.8666666667,0.0,1.0
2019-02-19,2.15,2.22,2.11,2.18,454312,32.25,33.3,31.65,32.7,30287.4666666667,0.0,1.0
2019-02-20,2.13,2.2,2.07,2.15,259055,31.95,33.0,31.05,32.25,17270.3333333333,0.0,1.0
2019-02-21,2.14,2.16,2.01,2.13,287150,32.1,32.4,30.15,31.95,19143.3333333333,0.0,1.0
2019-02-22,2.15,2.16,2.1,2.14,365438,32.25,32.4,31.5,32.1,24362.5333333333,0.0,1.0
2019-02-25,2.19,2.21,2.1,2.16,281346,32.85,33.15,31.5,32.4,18756.4,0.0,1.0
2019-02-26,2.18,2.21,2.0,2.17,315469,32.7,33.15,30.0,32.55,21031.2666666667,0.0,1.0
2019-02-27,2.15,2.2,2.11,2.19,184469,32.25,33.0,31.65,32.85,12297.9333333333,0.0,1.0
2019-02-28,2.09,2.17,1.99,2.14,530417,31.35,32.55,29.85,32.1,35361.1333333333,0.0,1.0
2019-03-01,2.04,2.12,2.0,2.12,418414,30.6,31.8,30.0,31.8,27894.2666666667,0.0,1.0
2019-03-04,2.04,2.1,1.78,2.07,830822,30.6,31.5,26.7,31.05,55388.1333333333,0.0,1.0
2019-03-05,1.91,2.03,1.85,2.02,243251,28.65,30.45,27.75,30.3,16216.7333333333,0.0,1.0
2019-03-06,1.72,1.9,1.69,1.89,416873,25.8,28.5,25.35,28.35,27791.5333333333,0.0,1.0
2019-03-07,1.83,2.03,1.71,1.74,420283,27.45,30.45,25.65,26.1,28018.8666666667,0.0,1.0
2019-03-08,1.75,1.86,1.72,1.81,184839,26.25,27.9,25.8,27.15,12322.6,0.0,1.0
2019-03-11,1.82,1.87,1.7,1.76,120350,27.3,28.05,25.5,26.4,8023.33333333333,0.0,1.0
2019-03-12,2.04,2.1,1.78,1.83,547129,30.6,31.5,26.7,27.45,36475.2666666667,0.0,1.0
2019-03-13,1.88,2.09,1.87,2.01,340179,28.2,31.35,28.05,30.15,22678.6,0.0,1.0
2019-03-14,1.96,2.0,1.81,1.9,303446,29.4,30.0,27.15,28.5,20229.7333333333,0.0,1.0
2019-03-15,1.99,2.14,1.91,1.96,845075,29.85,32.1,28.65,29.4,56338.3333333333,0.0,1.0
2019-03-18,1.99,2.06,1.96,2.0,267412,29.85,30.9,29.4,30.0,17827.4666666667,0.0,1.0
2019-03-19,1.99,2.02,1.915,2.0,345365,29.85,30.3,28.725,30.0,23024.3333333333,0.0,1.0
2019-03-20,2.15,2.19,1.95,1.99,804634,32.25,32.85,29.25,29.85,53642.2666666667,0.0,1.0
2019-03-21,1.98,2.15,1.91,2.15,593904,29.7,32.25,28.65,32.25,39593.6,0.0,1.0
2019-03-22,1.86,1.97,1.84,1.95,281571,27.9,29.55,27.6,29.25,18771.4,0.0,1.0
2019-03-25,1.81,1.86,1.69,1.84,569350,27.15,27.9,25.35,27.6,37956.6666666667,0.0,1.0
2019-03-26,1.8,1.9,1.77,1.81,128277,27.0,28.5,26.55,27.15,8551.8,0.0,1.0
2019-03-27,1.88,1.88,1.76,1.82,301394,28.2,28.2,26.4,27.3,20092.9333333333,0.0,1.0
2019-03-28,1.81,1.9,1.73,1.9,190875,27.15,28.5,25.95,28.5,12725,0.0,1.0
2019-03-29,1.78,1.85,1.76,1.85,161308,26.7,27.75,26.4,27.75,10753.8666666667,0.0,1.0
2019-04-01,1.73,1.83,1.69,1.81,191977,25.95,27.45,25.35,27.15,12798.4666666667,0.0,1.0
2019-04-02,1.81,1.82,1.74,1.74,88278,27.15,27.3,26.1,26.1,5885.2,0.0,1.0
2019-04-03,1.78,1.84,1.74,1.82,134413,26.7,27.6,26.1,27.3,8960.86666666667,0.0,1.0
2019-04-04,1.75,1.85,1.75,1.8,111037,26.25,27.75,26.25,27.0,7402.46666666667,0.0,1.0
2019-04-05,1.91,1.94,1.76,1.76,335977,28.65,29.1,26.4,26.4,22398.4666666667,0.0,1.0
2019-04-08,1.73,1.91,1.69,1.91,325724,25.95,28.65,25.35,28.65,21714.9333333333,0.0,1.0
2019-04-09,1.68,1.78,1.67,1.77,207552,25.2,26.7,25.05,26.55,13836.8,0.0,1.0
2019-04-10,1.62,1.7,1.58,1.69,272009,24.3,25.5,23.7,25.35,18133.9333333333,0.0,1.0
2019-04-11,1.66,1.7,1.53,1.62,184077,24.9,25.5,22.95,24.3,12271.8,0.0,1.0
2019-04-12,1.62,1.7,1.56,1.67,211083,24.3,25.5,23.4,25.05,14072.2,0.0,1.0
2019-04-15,1.55,1.64,1.52,1.62,201682,23.25,24.6,22.8,24.3,13445.4666666667,0.0,1.0
2019-04-16,1.43,1.58,1.41,1.54,426092,21.45,23.7,21.15,23.1,28406.1333333333,0.0,1.0
2019-04-17,1.46,1.56,1.33,1.47,1825344,21.9,23.4,19.95,22.05,121689.6,0.0,1.0
2019-04-18,1.62,2.49,1.59,2.26,19231040,24.3,37.35,23.85,33.9,1282069.33333333,0.0,1.0
2019-04-22,1.88,1.95,1.52,1.55,3387139,28.2,29.25,22.8,23.25,225809.266666667,0.0,1.0
2019-04-23,1.77,1.89,1.72,1.87,1381560,26.55,28.35,25.8,28.05,92104,0.0,1.0
2019-04-24,1.83,1.89,1.69,1.8,830717,27.45,28.35,25.35,27.0,55381.1333333333,0.0,1.0
2019-04-25,1.73,1.86,1.72,1.83,446091,25.95,27.9,25.8,27.45,29739.4,0.0,1.0
2019-04-26,1.67,1.77,1.63,1.76,546795,25.05,26.55,24.45,26.4,36453,0.0,1.0
2019-04-29,1.58,1.7,1.57,1.66,388929,23.7,25.5,23.55,24.9,25928.6,0.0,1.0
2019-04-30,1.59,1.65,1.36,1.6,831804,23.85,24.75,20.4,24.0,55453.6,0.0,1.0
2019-05-01,1.57,1.66,1.53,1.59,266131,23.55,24.9,22.95,23.85,17742.0666666667,0.0,1.0
2019-05-02,1.6,1.62,1.48,1.58,774088,24.0,24.3,22.2,23.7,51605.8666666667,0.0,1.0
2019-05-03,1.72,1.74,1.52,1.6,651802,25.8,26.1,22.8,24.0,43453.4666666667,0.0,1.0
2019-05-06,1.84,1.85,1.63,1.67,568276,27.6,27.75,24.45,25.05,37885.0666666667,0.0,1.0
2019-05-07,1.69,1.84,1.65,1.81,631165,25.35,27.6,24.75,27.15,42077.6666666667,0.0,1.0
2019-05-08,1.68,1.78,1.66,1.69,199065,25.2,26.7,24.9,25.35,13271,0.0,1.0
2019-05-09,1.61,1.7,1.52,1.66,356436,24.15,25.5,22.8,24.9,23762.4,0.0,1.0
2019-05-10,1.78,1.8,1.58,1.67,497322,26.7,27.0,23.7,25.05,33154.8,0.0,1.0
2019-05-13,1.6,1.73,1.6,1.7,666894,24.0,25.95,24.0,25.5,44459.6,0.0,1.0
2019-05-14,1.69,1.75,1.63,1.64,354929,25.35,26.25,24.45,24.6,23661.9333333333,0.0,1.0
2019-05-15,1.78,1.83,1.61,1.65,775067,26.7,27.45,24.15,24.75,51671.1333333333,0.0,1.0
2019-05-16,1.93,1.95,1.73,1.77,464085,28.95,29.25,25.95,26.55,30939,0.0,1.0
2019-05-17,1.9,2.04,1.88,1.92,685869,28.5,30.6,28.2,28.8,45724.6,0.0,1.0
2019-05-20,1.91,1.97,1.78,1.89,299051,28.65,29.55,26.7,28.35,19936.7333333333,0.0,1.0
2019-05-21,1.94,2.03,1.88,1.93,354849,29.1,30.45,28.2,28.95,23656.6,0.0,1.0
2019-05-22,1.94,1.97,1.8,1.92,340996,29.1,29.55,27.0,28.8,22733.0666666667,0.0,1.0
2019-05-23,1.77,1.91,1.74,1.9,349560,26.55,28.65,26.1,28.5,23304,0.0,1.0
2019-05-24,1.85,1.87,1.78,1.82,228414,27.75,28.05,26.7,27.3,15227.6,0.0,1.0
2019-05-28,1.92,1.94,1.78,1.84,429100,28.8,29.1,26.7,27.6,28606.6666666667,0.0,1.0
2019-05-29,1.8,1.92,1.78,1.92,241474,27.0,28.8,26.7,28.8,16098.2666666667,0.0,1.0
2019-05-30,1.77,1.81,1.71,1.81,164064,26.55,27.15,25.65,27.15,10937.6,0.0,1.0
2019-05-31,1.73,1.79,1.71,1.74,149048,25.95,26.85,25.65,26.1,9936.53333333333,0.0,1.0
2019-06-03,1.7,1.85,1.65,1.73,332610,25.5,27.75,24.75,25.95,22174,0.0,1.0
2019-06-04,1.82,1.83,1.71,1.72,186382,27.3,27.45,25.65,25.8,12425.4666666667,0.0,1.0
2019-06-05,1.76,1.84,1.66,1.83,220306,26.4,27.6,24.9,27.45,14687.0666666667,0.0,1.0
2019-06-06,1.7,1.75,1.66,1.74,221566,25.5,26.25,24.9,26.1,14771.0666666667,0.0,1.0
2019-06-07,1.62,1.72,1.61,1.72,350317,24.3,25.8,24.15,25.8,23354.4666666667,0.0,1.0
2019-06-10,1.61,1.7,1.57,1.65,348392,24.15,25.5,23.55,24.75,23226.1333333333,0.0,1.0
2019-06-11,1.67,1.69,1.56,1.64,345214,25.05,25.35,23.4,24.6,23014.2666666667,0.0,1.0
2019-06-12,1.63,1.71,1.58,1.65,267665,24.45,25.65,23.7,24.75,17844.3333333333,0.0,1.0
2019-06-13,1.76,1.79,1.6,1.65,396469,26.4,26.85,24.0,24.75,26431.2666666667,0.0,1.0
2019-06-14,1.69,1.79,1.65,1.78,242192,25.35,26.85,24.75,26.7,16146.1333333333,0.0,1.0
2019-06-17,1.78,1.82,1.65,1.68,358912,26.7,27.3,24.75,25.2,23927.4666666667,0.0,1.0
2019-06-18,1.85,1.85,1.74,1.81,329114,27.75,27.75,26.1,27.15,21940.9333333333,0.0,1.0
2019-06-19,1.8,1.895,1.75,1.88,261067,27.0,28.425,26.25,28.2,17404.4666666667,0.0,1.0
2019-06-20,1.71,1.83,1.68,1.81,221561,25.65,27.45,25.2,27.15,14770.7333333333,0.0,1.0
2019-06-21,1.71,1.75,1.7,1.7,233778,25.65,26.25,25.5,25.5,15585.2,0.0,1.0
2019-06-24,1.64,1.74,1.6,1.72,554423,24.6,26.1,24.0,25.8,36961.5333333333,0.0,1.0
2019-06-25,1.66,1.71,1.56,1.65,347188,24.9,25.65,23.4,24.75,23145.8666666667,0.0,1.0
2019-06-26,1.51,1.69,1.5,1.67,501779,22.65,25.35,22.5,25.05,33451.9333333333,0.0,1.0
2019-06-27,1.47,1.57,1.46,1.54,732740,22.05,23.55,21.9,23.1,48849.3333333333,0.0,1.0
2019-06-28,1.5,1.54,1.42,1.47,3823879,22.5,23.1,21.3,22.05,254925.266666667,0.0,1.0
2019-07-01,1.55,1.59,1.5,1.55,543105,23.25,23.85,22.5,23.25,36207,0.0,1.0
2019-07-02,1.51,1.57,1.46,1.56,304171,22.65,23.55,21.9,23.4,20278.0666666667,0.0,1.0
2019-07-03,1.56,1.57,1.47,1.49,128934,23.4,23.55,22.05,22.35,8595.6,0.0,1.0
2019-07-05,1.52,1.57,1.5,1.54,168430,22.8,23.55,22.5,23.1,11228.6666666667,0.0,1.0
2019-07-08,1.59,1.6,1.5,1.5,370005,23.85,24.0,22.5,22.5,24667,0.0,1.0
2019-07-09,1.66,1.69,1.57,1.58,498580,24.9,25.35,23.55,23.7,33238.6666666667,0.0,1.0
2019-07-10,1.73,1.77,1.64,1.67,621243,25.95,26.55,24.6,25.05,41416.2,0.0,1.0
2019-07-11,1.59,1.73,1.56,1.72,281803,23.85,25.95,23.4,25.8,18786.8666666667,0.0,1.0
2019-07-12,1.54,1.6,1.52,1.6,193609,23.1,24.0,22.8,24.0,12907.2666666667,0.0,1.0
2019-07-15,1.52,1.56,1.5,1.53,227604,22.8,23.4,22.5,22.95,15173.6,0.0,1.0
2019-07-16,1.42,1.52,1.38,1.51,578043,21.3,22.8,20.7,22.65,38536.2,0.0,1.0
2019-07-17,1.37,1.42,1.3,1.41,539715,20.55,21.3,19.5,21.15,35981,0.0,1.0
2019-07-18,1.26,1.38,1.21,1.38,398449,18.9,20.7,18.15,20.7,26563.2666666667,0.0,1.0
2019-07-19,1.37,1.41,1.26,1.26,372217,20.55,21.15,18.9,18.9,24814.4666666667,0.0,1.0
2019-07-22,1.3,1.4,1.29,1.37,178907,19.5,21.0,19.35,20.55,11927.1333333333,0.0,1.0
2019-07-23,1.26,1.34,1.26,1.34,202928,18.9,20.1,18.9,20.1,13528.5333333333,0.0,1.0
2019-07-24,1.34,1.37,1.22,1.27,417452,20.1,20.55,18.3,19.05,27830.1333333333,0.0,1.0
2019-07-25,1.28,1.37,1.28,1.37,210425,19.2,20.55,19.2,20.55,14028.3333333333,0.0,1.0
2019-07-26,1.27,1.34,1.26,1.28,176857,19.05,20.1,18.9,19.2,11790.4666666667,0.0,1.0
2019-07-29,1.37,1.41,1.26,1.26,288277,20.55,21.15,18.9,18.9,19218.4666666667,0.0,1.0
2019-07-30,1.4,1.49,1.37,1.38,311091,21.0,22.35,20.55,20.7,20739.4,0.0,1.0
2019-07-31,1.37,1.45,1.36,1.39,162415,20.55,21.75,20.4,20.85,10827.6666666667,0.0,1.0
2019-08-01,1.38,1.41,1.3,1.36,237181,20.7,21.15,19.5,20.4,15812.0666666667,0.0,1.0
2019-08-02,1.38,1.4,1.31,1.38,88730,20.7,21.0,19.65,20.7,5915.33333333333,0.0,1.0
2019-08-05,1.3,1.39,1.28,1.35,202771,19.5,20.85,19.2,20.25,13518.0666666667,0.0,1.0
2019-08-06,1.32,1.35,1.23,1.3,342839,19.8,20.25,18.45,19.5,22855.9333333333,0.0,1.0
2019-08-07,1.31,1.35,1.29,1.3,254420,19.65,20.25,19.35,19.5,16961.3333333333,0.0,1.0
2019-08-08,1.32,1.34,1.29,1.32,194232,19.8,20.1,19.35,19.8,12948.8,0.0,1.0
2019-08-09,1.34,1.39,1.31,1.31,372086,20.1,20.85,19.65,19.65,24805.7333333333,0.0,1.0
2019-08-12,1.33,1.42,1.28,1.41,346686,19.95,21.3,19.2,21.15,23112.4,0.0,1.0
2019-08-13,1.5,1.5,1.3,1.33,555733,22.5,22.5,19.5,19.95,37048.8666666667,0.0,1.0
2019-08-14,1.58,1.61,1.39,1.48,390458,23.7,24.15,20.85,22.2,26030.5333333333,0.0,1.0
2019-08-15,1.53,1.65,1.49,1.57,210049,22.95,24.75,22.35,23.55,14003.2666666667,0.0,1.0
2019-08-16,1.6,1.67,1.5249,1.56,160097,24.0,25.05,22.8735,23.4,10673.1333333333,0.0,1.0
2019-08-19,1.68,1.75,1.57,1.63,293329,25.2,26.25,23.55,24.45,19555.2666666667,0.0,1.0
2019-08-20,1.74,1.75,1.66,1.69,318108,26.1,26.25,24.9,25.35,21207.2,0.0,1.0
2019-08-21,1.8,1.84,1.72,1.75,432472,27.0,27.6,25.8,26.25,28831.4666666667,0.0,1.0
2019-08-22,1.76,1.85,1.71,1.84,586539,26.4,27.75,25.65,27.6,39102.6,0.0,1.0
2019-08-23,1.58,1.76,1.58,1.76,286888,23.7,26.4,23.7,26.4,19125.8666666667,0.0,1.0
2019-08-26,1.81,1.97,1.68,1.95,2953799,27.15,29.55,25.2,29.25,196919.933333333,0.0,1.0
2019-08-27,1.76,1.85,1.74,1.77,670782,26.4,27.75,26.1,26.55,44718.8,0.0,1.0
2019-08-28,1.76,1.83,1.71,1.75,389868,26.4,27.45,25.65,26.25,25991.2,0.0,1.0
2019-08-29,1.79,1.83,1.75,1.8,186777,26.85,27.45,26.25,27.0,12451.8,0.0,1.0
2019-08-30,1.81,1.84,1.77,1.79,256612,27.15,27.6,26.55,26.85,17107.4666666667,0.0,1.0
2019-09-03,1.75,1.83,1.74,1.8,213240,26.25,27.45,26.1,27.0,14216,0.0,1.0
2019-09-04,1.74,1.79,1.72,1.77,204951,26.1,26.85,25.8,26.55,13663.4,0.0,1.0
2019-09-05,1.8,1.81,1.71,1.75,300328,27.0,27.15,25.65,26.25,20021.8666666667,0.0,1.0
2019-09-06,1.96,2.05,1.76,1.8,674906,29.4,30.75,26.4,27.0,44993.7333333333,0.0,1.0
2019-09-09,1.92,2.01,1.88,2.01,195786,28.8,30.15,28.2,30.15,13052.4,0.0,1.0
2019-09-10,1.89,1.94,1.83,1.9,281066,28.35,29.1,27.45,28.5,18737.7333333333,0.0,1.0
2019-09-11,1.93,1.97,1.81,1.91,329193,28.95,29.55,27.15,28.65,21946.2,0.0,1.0
2019-09-12,1.85,1.93,1.83,1.93,220329,27.75,28.95,27.45,28.95,14688.6,0.0,1.0
2019-09-13,1.86,1.88,1.8,1.86,199088,27.9,28.2,27.0,27.9,13272.5333333333,0.0,1.0
2019-09-16,1.92,1.98,1.81,1.83,258167,28.8,29.7,27.15,27.45,17211.1333333333,0.0,1.0
2019-09-17,1.86,1.94,1.82,1.92,121348,27.9,29.1,27.3,28.8,8089.86666666667,0.0,1.0
2019-09-18,1.81,1.9,1.79,1.86,273061,27.15,28.5,26.85,27.9,18204.0666666667,0.0,1.0
2019-09-19,1.67,1.86,1.67,1.84,260923,25.05,27.9,25.05,27.6,17394.8666666667,0.0,1.0
2019-09-20,1.62,1.75,1.6,1.71,459400,24.3,26.25,24.0,25.65,30626.6666666667,0.0,1.0
2019-09-23,1.59,1.66,1.55,1.6,153963,23.85,24.9,23.25,24.0,10264.2,0.0,1.0
2019-09-24,1.46,1.62,1.43,1.62,421909,21.9,24.3,21.45,24.3,28127.2666666667,0.0,1.0
2019-09-25,1.37,1.48,1.37,1.48,223621,20.55,22.2,20.55,22.2,14908.0666666667,0.0,1.0
2019-09-26,1.39,1.46,1.35,1.38,257052,20.85,21.9,20.25,20.7,17136.8,0.0,1.0
2019-09-27,1.37,1.42,1.36,1.38,202050,20.55,21.3,20.4,20.7,13470,0.0,1.0
2019-09-30,1.41,1.46,1.34,1.37,175732,21.15,21.9,20.1,20.55,11715.4666666667,0.0,1.0
2019-10-01,1.44,1.55,1.39,1.42,413622,21.6,23.25,20.85,21.3,27574.8,0.0,1.0
2019-10-02,1.41,1.44,1.37,1.44,227985,21.15,21.6,20.55,21.6,15199,0.0,1.0
2019-10-03,1.39,1.43,1.37,1.43,130646,20.85,21.45,20.55,21.45,8709.73333333333,0.0,1.0
2019-10-04,1.38,1.4,1.35,1.38,164839,20.7,21.0,20.25,20.7,10989.2666666667,0.0,1.0
2019-10-07,1.34,1.4,1.34,1.36,134997,20.1,21.0,20.1,20.4,8999.8,0.0,1.0
2019-10-08,1.25,1.33,1.22,1.32,370108,18.75,19.95,18.3,19.8,24673.8666666667,0.0,1.0
2019-10-09,1.27,1.3,1.26,1.27,129946,19.05,19.5,18.9,19.05,8663.06666666667,0.0,1.0
2019-10-10,1.32,1.35,1.26,1.26,105418,19.8,20.25,18.9,18.9,7027.86666666667,0.0,1.0
2019-10-11,1.25,1.3555,1.24,1.34,331267,18.75,20.3325,18.6,20.1,22084.4666666667,0.0,1.0
2019-10-14,1.28,1.28,1.2,1.27,34520,19.2,19.2,18.0,19.05,2301.33333333333,0.0,1.0
2019-10-15,1.3,1.33,1.26,1.27,112753,19.5,19.95,18.9,19.05,7516.86666666667,0.0,1.0
2019-10-16,1.3,1.32,1.27,1.3,120548,19.5,19.8,19.05,19.5,8036.53333333333,0.0,1.0
2019-10-17,1.3,1.39,1.28,1.3,175525,19.5,20.85,19.2,19.5,11701.6666666667,0.0,1.0
2019-10-18,1.28,1.3,1.24,1.29,97573,19.2,19.5,18.6,19.35,6504.86666666667,0.0,1.0
2019-10-21,1.3,1.32,1.25,1.28,170858,19.5,19.8,18.75,19.2,11390.5333333333,0.0,1.0
2019-10-22,1.26,1.31,1.25,1.31,127276,18.9,19.65,18.75,19.65,8485.06666666667,0.0,1.0
2019-10-23,1.3,1.31,1.24,1.25,92681,19.5,19.65,18.6,18.75,6178.73333333333,0.0,1.0
2019-10-24,1.3,1.3,1.24,1.3,156847,19.5,19.5,18.6,19.5,10456.4666666667,0.0,1.0
2019-10-25,1.38,1.4,1.28,1.28,379063,20.7,21.0,19.2,19.2,25270.8666666667,0.0,1.0
2019-10-28,1.34,1.44,1.33,1.38,209789,20.1,21.6,19.95,20.7,13985.9333333333,0.0,1.0
2019-10-29,1.34,1.36,1.3,1.34,95663,20.1,20.4,19.5,20.1,6377.53333333333,0.0,1.0
2019-10-30,1.47,1.49,1.32,1.36,193197,22.05,22.35,19.8,20.4,12879.8,0.0,1.0
2019-10-31,1.41,1.46,1.36,1.46,186569,21.15,21.9,20.4,21.9,12437.9333333333,0.0,1.0
2019-11-01,1.41,1.45,1.35,1.41,32922,21.15,21.75,20.25,21.15,2194.8,0.0,1.0
2019-11-04,1.39,1.47,1.39,1.42,90368,20.85,22.05,20.85,21.3,6024.53333333333,0.0,1.0
2019-11-05,1.36,1.42,1.35,1.41,116580,20.4,21.3,20.25,21.15,7772,0.0,1.0
2019-11-06,1.33,1.4,1.27,1.37,260484,19.95,21.0,19.05,20.55,17365.6,0.0,1.0
2019-11-07,1.33,1.37,1.3,1.37,2557432,19.95,20.55,19.5,20.55,170495.466666667,0.0,1.0
2019-11-08,1.44,1.49,1.32,1.32,290079,21.6,22.35,19.8,19.8,19338.6,0.0,1.0
2019-11-11,1.51,1.56,1.4,1.44,276435,22.65,23.4,21.0,21.6,18429,0.0,1.0
2019-11-12,1.63,1.65,1.45,1.5,259435,24.45,24.75,21.75,22.5,17295.6666666667,0.0,1.0
2019-11-13,1.62,1.68,1.6,1.65,105084,24.3,25.2,24.0,24.75,7005.6,0.0,1.0
2019-11-14,1.65,1.66,1.56,1.64,202365,24.75,24.9,23.4,24.6,13491,0.0,1.0
2019-11-15,1.78,1.83,1.57,1.64,421220,26.7,27.45,23.55,24.6,28081.3333333333,0.0,1.0
2019-11-18,1.88,1.89,1.76,1.8,367158,28.2,28.35,26.4,27.0,24477.2,0.0,1.0
2019-11-19,1.86,1.88,1.74,1.88,249343,27.9,28.2,26.1,28.2,16622.8666666667,0.0,1.0
2019-11-20,1.84,1.9,1.8,1.8,238245,27.6,28.5,27.0,27.0,15883,0.0,1.0
2019-11-21,1.89,1.93,1.81,1.85,205724,28.35,28.95,27.15,27.75,13714.9333333333,0.0,1.0
2019-11-22,1.9,1.97,1.85,1.9,185296,28.5,29.55,27.75,28.5,12353.0666666667,0.0,1.0
2019-11-25,1.96,2.03,1.93,1.96,274757,29.4,30.45,28.95,29.4,18317.1333333333,0.0,1.0
2019-11-26,1.93,1.96,1.86,1.94,219403,28.95,29.4,27.9,29.1,14626.8666666667,0.0,1.0
2019-11-27,1.97,1.97,1.88,1.93,159332,29.55,29.55,28.2,28.95,10622.1333333333,0.0,1.0
2019-11-29,2.06,2.06,1.96,1.99,123460,30.9,30.9,29.4,29.85,8230.66666666667,0.0,1.0
2019-12-02,1.99,2.1,1.99,2.08,192070,29.85,31.5,29.85,31.2,12804.6666666667,0.0,1.0
2019-12-03,1.98,2.03,1.93,1.97,177982,29.7,30.45,28.95,29.55,11865.4666666667,0.0,1.0
2019-12-04,2.06,2.09,1.95,1.99,264434,30.9,31.35,29.25,29.85,17628.9333333333,0.0,1.0
2019-12-05,2.14,2.24,2.02,2.08,242761,32.1,33.6,30.3,31.2,16184.0666666667,0.0,1.0
2019-12-06,1.99,2.22,1.98,2.14,278487,29.85,33.3,29.7,32.1,18565.8,0.0,1.0
2019-12-09,1.74,2.06,1.72,1.99,524702,26.1,30.9,25.8,29.85,34980.1333333333,0.0,1.0
2019-12-10,1.87,1.88,1.69,1.72,271217,28.05,28.2,25.35,25.8,18081.1333333333,0.0,1.0
2019-12-11,1.9,1.95,1.81,1.86,173262,28.5,29.25,27.15,27.9,11550.8,0.0,1.0
2019-12-12,1.95,1.96,1.83,1.9,169557,29.25,29.4,27.45,28.5,11303.8,0.0,1.0
2019-12-13,1.96,2.06,1.93,1.94,161009,29.4,30.9,28.95,29.1,10733.9333333333,0.0,1.0
2019-12-16,1.95,2.05,1.93,2.01,229767,29.25,30.75,28.95,30.15,15317.8,0.0,1.0
2019-12-17,2.01,2.04,1.93,1.96,202261,30.15,30.6,28.95,29.4,13484.0666666667,0.0,1.0
2019-12-18,2.17,2.35,2.13,2.22,1217836,32.55,35.25,31.95,33.3,81189.0666666667,0.0,1.0
2019-12-19,2.27,2.34,2.19,2.21,522335,34.05,35.1,32.85,33.15,34822.3333333333,0.0,1.0
2019-12-20,2.3,2.43,2.24,2.28,440394,34.5,36.45,33.6,34.2,29359.6,0.0,1.0
2019-12-23,2.47,2.53,2.34,2.34,935731,37.05,37.95,35.1,35.1,62382.0666666667,0.0,1.0
2019-12-24,2.45,2.49,2.25,2.49,371547,36.75,37.35,33.75,37.35,24769.8,0.0,1.0
2019-12-26,2.49,2.64,2.43,2.49,425163,37.35,39.6,36.45,37.35,28344.2,0.0,1.0
2019-12-27,2.47,2.6,2.4,2.49,375157,37.05,39.0,36.0,37.35,25010.4666666667,0.0,1.0
2019-12-30,2.46,2.48,2.35,2.46,294972,36.9,37.2,35.25,36.9,19664.8,0.0,1.0
2019-12-31,2.57,2.67,2.43,2.49,454421,38.55,40.05,36.45,37.35,30294.7333333333,0.0,1.0
2020-01-02,2.71,2.72,2.5,2.59,617357,40.65,40.8,37.5,38.85,41157.1333333333,0.0,1.0
2020-01-03,2.7,2.75,2.52,2.66,450793,40.5,41.25,37.8,39.9,30052.8666666667,0.0,1.0
2020-01-06,2.68,2.74,2.6,2.68,243923,40.2,41.1,39.0,40.2,16261.5333333333,0.0,1.0
2020-01-07,2.59,2.7,2.56,2.67,300033,38.85,40.5,38.4,40.05,20002.2,0.0,1.0
2020-01-08,2.53,2.63,2.4,2.59,508881,37.95,39.45,36.0,38.85,33925.4,0.0,1.0
2020-01-09,2.54,2.62,2.43,2.62,318993,38.1,39.3,36.45,39.3,21266.2,0.0,1.0
2020-01-10,2.47,2.74,2.02,2.58,1515483,37.05,41.1,30.3,38.7,101032.2,0.0,1.0
2020-01-13,2.41,2.52,2.27,2.51,435097,36.15,37.8,34.05,37.65,29006.4666666667,0.0,1.0
2020-01-14,2.37,2.48,2.32,2.43,236072,35.55,37.2,34.8,36.45,15738.1333333333,0.0,1.0
2020-01-15,2.38,2.43,2.28,2.35,303503,35.7,36.45,34.2,35.25,20233.5333333333,0.0,1.0
2020-01-16,2.81,2.84,2.46,2.5,1715442,42.15,42.6,36.9,37.5,114362.8,0.0,1.0
2020-01-17,2.58,2.8,2.56,2.79,841361,38.7,42.0,38.4,41.85,56090.7333333333,0.0,1.0
2020-01-21,2.7,2.71,2.49,2.55,734173,40.5,40.65,37.35,38.25,48944.8666666667,0.0,1.0
2020-01-22,2.79,2.94,2.6,2.7,671336,41.85,44.1,39.0,40.5,44755.7333333333,0.0,1.0
2020-01-23,2.64,2.78,2.59,2.77,473107,39.6,41.7,38.85,41.55,31540.4666666667,0.0,1.0
2020-01-24,2.61,2.69,2.46,2.66,670873,39.15,40.35,36.9,39.9,44724.8666666667,0.0,1.0
2020-01-27,2.45,2.59,2.42,2.55,308708,36.75,38.85,36.3,38.25,20580.5333333333,0.0,1.0
2020-01-28,2.46,2.7,2.37,2.6,704178,36.9,40.5,35.55,39.0,46945.2,0.0,1.0
2020-01-29,2.45,2.53,2.41,2.5,210086,36.75,37.95,36.15,37.5,14005.7333333333,0.0,1.0
2020-01-30,2.37,2.43,2.25,2.42,444367,35.55,36.45,33.75,36.3,29624.4666666667,0.0,1.0
2020-01-31,2.25,2.43,2.18,2.37,439791,33.75,36.45,32.7,35.55,29319.4,0.0,1.0
2020-02-03,2.23,2.3,2.18,2.25,186206,33.45,34.5,32.7,33.75,12413.7333333333,0.0,1.0
2020-02-04,2.32,2.38,2.23,2.27,359830,34.8,35.7,33.45,34.05,23988.6666666667,0.0,1.0
2020-02-05,2.37,2.39,2.33,2.35,289707,35.55,35.85,34.95,35.25,19313.8,0.0,1.0
2020-02-06,2.56,2.61,2.34,2.41,500196,38.4,39.15,35.1,36.15,33346.4,0.0,1.0
2020-02-07,2.58,2.71,2.5,2.6,426776,38.7,40.65,37.5,39.0,28451.7333333333,0.0,1.0
2020-02-10,2.58,2.64,2.55,2.59,173141,38.7,39.6,38.25,38.85,11542.7333333333,0.0,1.0
2020-02-11,2.66,2.71,2.55,2.59,333781,39.9,40.65,38.25,38.85,22252.0666666667,0.0,1.0
2020-02-12,2.68,2.74,2.63,2.66,266354,40.2,41.1,39.45,39.9,17756.9333333333,0.0,1.0
2020-02-13,2.79,2.98,2.7,2.75,1103483,41.85,44.7,40.5,41.25,73565.5333333333,0.0,1.0
2020-02-14,2.96,3.11,2.84,2.85,995643,44.4,46.65,42.6,42.75,66376.2,0.0,1.0
2020-02-18,2.88,3.0,2.83,3.0,363902,43.2,45.0,42.45,45.0,24260.1333333333,0.0,1.0
2020-02-19,2.74,2.92,2.68,2.88,540105,41.1,43.8,40.2,43.2,36007,0.0,1.0
2020-02-20,2.75,2.89,2.71,2.79,347436,41.25,43.35,40.65,41.85,23162.4,0.0,1.0
2020-02-21,2.71,2.79,2.63,2.7,283816,40.65,41.85,39.45,40.5,18921.0666666667,0.0,1.0
2020-02-24,2.57,2.62,2.43,2.55,488901,38.55,39.3,36.45,38.25,32593.4,0.0,1.0
2020-02-25,2.39,2.68,2.33,2.52,465295,35.85,40.2,34.95,37.8,31019.6666666667,0.0,1.0
2020-02-26,2.3,2.35,2.27,2.34,347391,34.5,35.25,34.05,35.1,23159.4,0.0,1.0
2020-02-27,2.14,2.25,2.0,2.25,555179,32.1,33.75,30.0,33.75,37011.9333333333,0.0,1.0
2020-02-28,2.14,2.15,1.96,2.02,583219,32.1,32.25,29.4,30.3,38881.2666666667,0.0,1.0
2020-03-02,2.05,2.19,2.04,2.19,251084,30.75,32.85,30.6,32.85,16738.9333333333,0.0,1.0
2020-03-03,2.02,2.24,2.01,2.08,514409,30.3,33.6,30.15,31.2,34293.9333333333,0.0,1.0
2020-03-04,2.09,2.18,2.03,2.04,333196,31.35,32.7,30.45,30.6,22213.0666666667,0.0,1.0
2020-03-05,2.03,2.14,2.0,2.14,294542,30.45,32.1,30.0,32.1,19636.1333333333,0.0,1.0
2020-03-06,2.0,2.02,1.91,1.95,233237,30.0,30.3,28.65,29.25,15549.1333333333,0.0,1.0
2020-03-09,1.81,1.9,1.75,1.8,582556,27.15,28.5,26.25,27.0,38837.0666666667,0.0,1.0
2020-03-10,1.73,1.95,1.68,1.86,355435,25.95,29.25,25.2,27.9,23695.6666666667,0.0,1.0
2020-03-11,1.61,1.86,1.53,1.72,541283,24.15,27.9,22.95,25.8,36085.5333333333,0.0,1.0
2020-03-12,1.2,1.51,1.2,1.5,880765,18.0,22.65,18.0,22.5,58717.6666666667,0.0,1.0
2020-03-13,1.33,1.42,1.18,1.31,632875,19.95,21.3,17.7,19.65,42191.6666666667,0.0,1.0
2020-03-16,1.14,1.28,1.04,1.28,780756,17.1,19.2,15.6,19.2,52050.4,0.0,1.0
2020-03-17,1.38,1.39,1.09,1.19,547031,20.7,20.85,16.35,17.85,36468.7333333333,0.0,1.0
2020-03-18,1.15,1.34,1.12,1.29,384481,17.25,20.1,16.8,19.35,25632.0666666667,0.0,1.0
2020-03-19,1.17,1.3,1.13,1.16,276733,17.55,19.5,16.95,17.4,18448.8666666667,0.0,1.0
2020-03-20,1.23,1.45,1.19,1.19,313257,18.45,21.75,17.85,17.85,20883.8,0.0,1.0
2020-03-23,1.27,1.37,1.14,1.23,651115,19.05,20.55,17.1,18.45,43407.6666666667,0.0,1.0
2020-03-24,1.47,1.57,1.31,1.35,454952,22.05,23.55,19.65,20.25,30330.1333333333,0.0,1.0
2020-03-25,1.57,1.64,1.48,1.48,487676,23.55,24.6,22.2,22.2,32511.7333333333,0.0,1.0
2020-03-26,1.71,1.75,1.6,1.6,359403,25.65,26.25,24.0,24.0,23960.2,0.0,1.0
2020-03-27,1.71,1.73,1.59,1.65,287107,25.65,25.95,23.85,24.75,19140.4666666667,0.0,1.0
2020-03-30,1.78,1.8,1.64,1.74,347893,26.7,27.0,24.6,26.1,23192.8666666667,0.0,1.0
2020-03-31,1.89,1.9,1.76,1.8,213939,28.35,28.5,26.4,27.0,14262.6,0.0,1.0
2020-04-01,1.85,1.94,1.74,1.9,444393,27.75,29.1,26.1,28.5,29626.2,0.0,1.0
2020-04-02,1.83,1.92,1.79,1.85,237966,27.45,28.8,26.85,27.75,15864.4,0.0,1.0
2020-04-03,1.9,1.91,1.8,1.85,178599,28.5,28.65,27.0,27.75,11906.6,0.0,1.0
2020-04-06,2.0,2.1,1.91,1.94,397748,30.0,31.5,28.65,29.1,26516.5333333333,0.0,1.0
2020-04-07,1.83,2.09,1.81,2.02,353244,27.45,31.35,27.15,30.3,23549.6,0.0,1.0
2020-04-08,1.9,2.14,1.84,1.84,3026609,28.5,32.1,27.6,27.6,201773.933333333,0.0,1.0
2020-04-09,2.02,2.06,1.88,1.99,505148,30.3,30.9,28.2,29.85,33676.5333333333,0.0,1.0
2020-04-13,2.14,2.2,1.96,2.08,253787,32.1,33.0,29.4,31.2,16919.1333333333,0.0,1.0
2020-04-14,2.16,2.22,2.08,2.19,256778,32.4,33.3,31.2,32.85,17118.5333333333,0.0,1.0
2020-04-15,2.2,2.25,1.97,2.1,370207,33.0,33.75,29.55,31.5,24680.4666666667,0.0,1.0
2020-04-16,2.18,2.44,2.13,2.2,444345,32.7,36.6,31.95,33.0,29623,0.0,1.0
2020-04-17,2.23,2.26,2.1,2.21,230406,33.45,33.9,31.5,33.15,15360.4,0.0,1.0
2020-04-20,2.2,2.4,2.16,2.28,327688,33.0,36.0,32.4,34.2,21845.8666666667,0.0,1.0
2020-04-21,2.09,2.22,2.07,2.21,145197,31.35,33.3,31.05,33.15,9679.8,0.0,1.0
2020-04-22,1.98,2.24,1.94,2.16,375409,29.7,33.6,29.1,32.4,25027.2666666667,0.0,1.0
2020-04-23,2.05,2.15,1.97,1.97,207345,30.75,32.25,29.55,29.55,13823,0.0,1.0
2020-04-24,2.08,2.14,1.98,2.05,129143,31.2,32.1,29.7,30.75,8609.53333333333,0.0,1.0
2020-04-27,2.04,2.17,1.99,2.12,327138,30.6,32.55,29.85,31.8,21809.2,0.0,1.0
2020-04-28,2.05,2.13,1.99,2.06,263967,30.75,31.95,29.85,30.9,17597.8,0.0,1.0
2020-04-29,2.03,2.08,1.96,2.08,572655,30.45,31.2,29.4,31.2,38177,0.0,1.0
2020-04-30,2.11,2.12,2.0,2.03,512831,31.65,31.8,30.0,30.45,34188.7333333333,0.0,1.0
2020-05-01,2.04,2.07,1.89,2.07,283307,30.6,31.05,28.35,31.05,18887.1333333333,0.0,1.0
2020-05-04,2.09,2.2,2.0,2.01,332184,31.35,33.0,30.0,30.15,22145.6,0.0,1.0
2020-05-05,2.04,2.2,2.02,2.13,309582,30.6,33.0,30.3,31.95,20638.8,0.0,1.0
2020-05-06,2.12,2.18,2.02,2.05,362159,31.8,32.7,30.3,30.75,24143.9333333333,0.0,1.0
2020-05-07,2.09,2.17,2.04,2.17,264264,31.35,32.55,30.6,32.55,17617.6,0.0,1.0
2020-05-08,2.22,2.46,2.11,2.32,4818645,33.3,36.9,31.65,34.8,321243,0.0,1.0
2020-05-11,2.64,2.67,2.2,2.24,1924041,39.6,40.05,33.0,33.6,128269.4,0.0,1.0
2020-05-12,2.49,2.75,2.32,2.7,1306000,37.35,41.25,34.8,40.5,87066.6666666667,0.0,1.0
2020-05-13,2.5,2.6,2.35,2.46,592286,37.5,39.0,35.25,36.9,39485.7333333333,0.0,1.0
2020-05-14,2.57,2.65,2.35,2.5,418966,38.55,39.75,35.25,37.5,27931.0666666667,0.0,1.0
2020-05-15,2.57,2.6,2.46,2.52,321657,38.55,39.0,36.9,37.8,21443.8,0.0,1.0
2020-05-18,2.62,2.75,2.47,2.62,776161,39.3,41.25,37.05,39.3,51744.0666666667,0.0,1.0
2020-05-19,2.55,2.7,2.52,2.63,260268,38.25,40.5,37.8,39.45,17351.2,0.0,1.0
2020-05-20,2.6,2.69,2.52,2.55,570464,39.0,40.35,37.8,38.25,38030.9333333333,0.0,1.0
2020-05-21,2.65,2.7,2.55,2.61,272611,39.75,40.5,38.25,39.15,18174.0666666667,0.0,1.0
2020-05-22,2.83,2.89,2.62,2.66,717494,42.45,43.35,39.3,39.9,47832.9333333333,0.0,1.0
2020-05-26,3.0,3.1,2.8,2.95,880659,45.0,46.5,42.0,44.25,58710.6,0.0,1.0
2020-05-27,3.0,3.09,2.83,3.06,539157,45.0,46.35,42.45,45.9,35943.8,0.0,1.0
2020-05-28,2.93,3.1,2.92,3.02,335389,43.95,46.5,43.8,45.3,22359.2666666667,0.0,1.0
2020-05-29,2.9,2.97,2.76,2.92,434045,43.5,44.55,41.4,43.8,28936.3333333333,0.0,1.0
2020-06-01,2.99,3.04,2.84,2.88,1084938,44.85,45.6,42.6,43.2,72329.2,0.0,1.0
2020-06-02,3.16,3.19,2.8,3.0,786870,47.4,47.85,42.0,45.0,52458,0.0,1.0
2020-06-03,3.02,3.2,2.99,3.18,923583,45.3,48.0,44.85,47.7,61572.2,0.0,1.0
2020-06-04,2.89,3.06,2.86,3.03,681568,43.35,45.9,42.9,45.45,45437.8666666667,0.0,1.0
2020-06-05,2.97,3.08,2.91,2.93,792704,44.55,46.2,43.65,43.95,52846.9333333333,0.0,1.0
2020-06-08,2.98,3.1,2.95,3.03,675212,44.7,46.5,44.25,45.45,45014.1333333333,0.0,1.0
2020-06-09,2.91,3.07,2.85,2.99,455238,43.65,46.05,42.75,44.85,30349.2,0.0,1.0
2020-06-10,2.88,3.01,2.88,2.93,596378,43.2,45.15,43.2,43.95,39758.5333333333,0.0,1.0
2020-06-11,2.54,2.82,2.5,2.8,932631,38.1,42.3,37.5,42.0,62175.4,0.0,1.0
2020-06-12,2.77,2.84,2.6,2.65,728655,41.55,42.6,39.0,39.75,48577,0.0,1.0
2020-06-15,2.83,2.9,2.69,2.74,746255,42.45,43.5,40.35,41.1,49750.3333333333,0.0,1.0
2020-06-16,2.87,2.96,2.77,2.96,427941,43.05,44.4,41.55,44.4,28529.4,0.0,1.0
2020-06-17,2.8,2.9,2.8,2.9,371884,42.0,43.5,42.0,43.5,24792.2666666667,0.0,1.0
2020-06-18,2.79,2.96,2.76,2.79,556864,41.85,44.4,41.4,41.85,37124.2666666667,0.0,1.0
2020-06-19,3.02,3.11,2.8,2.84,1763229,45.3,46.65,42.0,42.6,117548.6,0.0,1.0
2020-06-22,2.87,3.09,2.83,3.08,546398,43.05,46.35,42.45,46.2,36426.5333333333,0.0,1.0
2020-06-23,2.72,2.93,2.62,2.91,958731,40.8,43.95,39.3,43.65,63915.4,0.0,1.0
2020-06-24,2.9,2.93,2.65,2.73,1169969,43.5,43.95,39.75,40.95,77997.9333333333,0.0,1.0
2020-06-25,2.81,2.94,2.67,2.91,830264,42.15,44.1,40.05,43.65,55350.9333333333,0.0,1.0
2020-06-26,2.61,2.89,2.55,2.81,7934215,39.15,43.35,38.25,42.15,528947.666666667,0.0,1.0
2020-06-29,2.665,2.7,2.53,2.7,682170,39.975,40.5,37.95,40.5,45478,0.0,1.0
2020-06-30,2.68,2.7,2.55,2.64,704614,40.2,40.5,38.25,39.6,46974.2666666667,0.0,1.0
2020-07-01,2.72,2.72,2.53,2.68,628701,40.8,40.8,37.95,40.2,41913.4,0.0,1.0
2020-07-02,2.69,2.72,2.58,2.72,604114,40.35,40.8,38.7,40.8,40274.2666666667,0.0,1.0
2020-07-06,2.69,2.72,2.58,2.71,553338,40.35,40.8,38.7,40.65,36889.2,0.0,1.0
2020-07-07,2.8,2.85,2.62,2.65,466399,42.0,42.75,39.3,39.75,31093.2666666667,0.0,1.0
2020-07-08,2.84,2.86,2.73,2.8,420184,42.6,42.9,40.95,42.0,28012.2666666667,0.0,1.0
2020-07-09,2.86,2.88,2.75,2.83,558912,42.9,43.2,41.25,42.45,37260.8,0.0,1.0
2020-07-10,2.71,2.88,2.68,2.88,451461,40.65,43.2,40.2,43.2,30097.4,0.0,1.0
2020-07-13,2.62,2.75,2.62,2.71,635702,39.3,41.25,39.3,40.65,42380.1333333333,0.0,1.0
2020-07-14,2.7,2.73,2.61,2.62,513271,40.5,40.95,39.15,39.3,34218.0666666667,0.0,1.0
2020-07-15,2.69,2.87,2.66,2.75,443302,40.35,43.05,39.9,41.25,29553.4666666667,0.0,1.0
2020-07-16,2.71,2.71,2.62,2.69,276525,40.65,40.65,39.3,40.35,18435,0.0,1.0
2020-07-17,2.87,2.98,2.67,2.68,840358,43.05,44.7,40.05,40.2,56023.8666666667,0.0,1.0
2020-07-20,3.32,3.45,2.87,2.9,2448965,49.8,51.75,43.05,43.5,163264.333333333,0.0,1.0
2020-07-21,3.08,3.42,2.98,3.36,1214119,46.2,51.3,44.7,50.4,80941.2666666667,0.0,1.0
2020-07-22,3.05,3.25,2.99,3.1,574593,45.75,48.75,44.85,46.5,38306.2,0.0,1.0
2020-07-23,2.97,3.07,2.8738,3.04,613279,44.55,46.05,43.107,45.6,40885.2666666667,0.0,1.0
2020-07-24,2.87,3.0,2.82,3.0,363874,43.05,45.0,42.3,45.0,24258.2666666667,0.0,1.0
2020-07-27,2.88,3.0,2.81,2.88,600089,43.2,45.0,42.15,43.2,40005.9333333333,0.0,1.0
2020-07-28,2.85,2.96,2.8,2.88,323508,42.75,44.4,42.0,43.2,21567.2,0.0,1.0
2020-07-29,2.72,2.92,2.7,2.89,651695,40.8,43.8,40.5,43.35,43446.3333333333,0.0,1.0
2020-07-30,2.78,2.81,2.61,2.7,611732,41.7,42.15,39.15,40.5,40782.1333333333,0.0,1.0
2020-07-31,2.775,2.87,2.62,2.85,764468,41.625,43.05,39.3,42.75,50964.5333333333,0.0,1.0
2020-08-03,2.9,2.91,2.68,2.77,728556,43.5,43.65,40.2,41.55,48570.4,0.0,1.0
2020-08-04,2.81,2.95,2.71,2.95,617080,42.15,44.25,40.65,44.25,41138.6666666667,0.0,1.0
2020-08-05,2.93,2.97,2.7808,2.85,629228,43.95,44.55,41.712,42.75,41948.5333333333,0.0,1.0
2020-08-06,2.94,3.1,2.9,2.93,505426,44.1,46.5,43.5,43.95,33695.0666666667,0.0,1.0
2020-08-07,3.05,3.07,2.91,2.97,524752,45.75,46.05,43.65,44.55,34983.4666666667,0.0,1.0
2020-08-10,3.32,3.35,3.01,3.13,1666723,49.8,50.25,45.15,46.95,111114.866666667,0.0,1.0
2020-08-11,3.0,3.46,2.92,3.36,2393879,45.0,51.9,43.8,50.4,159591.933333333,0.0,1.0
2020-08-12,2.97,3.17,2.95,3.1,1189500,44.55,47.55,44.25,46.5,79300,0.0,1.0
2020-08-13,2.97,3.06,2.95,3.0,721779,44.55,45.9,44.25,45.0,48118.6,0.0,1.0
2020-08-14,3.15,3.18,2.9499,2.98,834440,47.25,47.7,44.2485,44.7,55629.3333333333,0.0,1.0
2020-08-17,3.17,3.54,3.085,3.2956,8097339,47.55,53.1,46.275,49.434,539822.6,0.0,1.0
2020-08-18,3.4,3.42,3.12,3.22,1513245,51.0,51.3,46.8,48.3,100883,0.0,1.0
2020-08-19,3.52,3.53,3.31,3.4,1180354,52.8,52.95,49.65,51.0,78690.2666666667,0.0,1.0
2020-08-20,3.57,3.76,3.42,3.5,2452219,53.55,56.4,51.3,52.5,163481.266666667,0.0,1.0
2020-08-21,3.65,3.77,3.46,3.6147,1497558,54.75,56.55,51.9,54.2205,99837.2,0.0,1.0
2020-08-24,3.43,3.81,3.365,3.8008,1765677,51.45,57.15,50.475,57.012,117711.8,0.0,1.0
2020-08-25,3.44,3.51,3.26,3.45,1032825,51.6,52.65,48.9,51.75,68855,0.0,1.0
2020-08-26,3.35,3.58,3.32,3.5444,884099,50.25,53.7,49.8,53.166,58939.9333333333,0.0,1.0
2020-08-27,3.31,3.44,3.19,3.4,818245,49.65,51.6,47.85,51.0,54549.6666666667,0.0,1.0
2020-08-28,3.78,4.02,3.3598,3.42,7460513,56.7,60.3,50.397,51.3,497367.533333333,0.0,1.0
2020-08-31,3.955,4.06,3.73,3.83,3168827,59.325,60.9,55.95,57.45,211255.133333333,0.0,1.0
2020-09-01,3.96,4.04,3.66,4.0,2444261,59.4,60.6,54.9,60.0,162950.733333333,0.0,1.0
2020-09-02,4.075,4.1796,3.85,3.96,2497028,61.125,62.694,57.75,59.4,166468.533333333,0.0,1.0
2020-09-03,3.9,4.16,3.75,4.07,1438951,58.5,62.4,56.25,61.05,95930.0666666667,0.0,1.0
2020-09-04,3.74,3.959,3.57,3.92,1306013,56.1,59.385,53.55,58.8,87067.5333333333,0.0,1.0
2020-09-08,3.64,3.7998,3.6,3.66,769047,54.6,56.997,54.0,54.9,51269.8,0.0,1.0
2020-09-09,3.88,4.02,3.7575,3.76,1701709,58.2,60.3,56.3625,56.4,113447.266666667,0.0,1.0
2020-09-10,4.15,4.2,3.89,3.9,1571370,62.25,63.0,58.35,58.5,104758,0.0,1.0
2020-09-11,4.01,4.46,3.915,4.17,2521550,60.15,66.9,58.725,62.55,168103.333333333,0.0,1.0
2020-09-14,4.345,4.42,4.0618,4.18,1907222,65.175,66.3,60.927,62.7,127148.133333333,0.0,1.0
2020-09-15,4.32,4.4,4.11,4.38,1755740,64.8,66.0,61.65,65.7,117049.333333333,0.0,1.0
2020-09-16,4.41,4.53,4.26,4.26,1215723,66.15,67.95,63.9,63.9,81048.2,0.0,1.0
2020-09-17,4.49,4.61,4.23,4.32,1231732,67.35,69.15,63.45,64.8,82115.4666666667,0.0,1.0
2020-09-18,4.78,4.78,4.4601,4.53,2431861,71.7,71.7,66.9015,67.95,162124.066666667,0.0,1.0
2020-09-21,4.67,4.77,4.55,4.75,1361344,70.05,71.55,68.25,71.25,90756.2666666667,0.0,1.0
2020-09-22,4.37,4.74,4.33,4.72,1205292,65.55,71.1,64.95,70.8,80352.8,0.0,1.0
2020-09-23,3.97,4.45,3.93,4.42,1977462,59.55,66.75,58.95,66.3,131830.8,0.0,1.0
2020-09-24,3.86,4.0,3.7,4.0,1122933,57.9,60.0,55.5,60.0,74862.2,0.0,1.0
2020-09-25,4.04,4.115,3.8117,3.834,1142888,60.6,61.725,57.1755,57.51,76192.5333333333,0.0,1.0
2020-09-28,3.94,4.1,3.8202,4.1,1266887,59.1,61.5,57.303,61.5,84459.1333333333,0.0,1.0
2020-09-29,3.9,4.0,3.82,3.95,711846,58.5,60.0,57.3,59.25,47456.4,0.0,1.0
2020-09-30,4.04,4.21,3.91,3.95,957254,60.6,63.15,58.65,59.25,63816.9333333333,0.0,1.0
2020-10-01,4.03,4.08,3.8883,4.05,983161,60.45,61.2,58.3245,60.75,65544.0666666667,0.0,1.0
2020-10-02,3.95,4.13,3.85,3.9,998490,59.25,61.95,57.75,58.5,66566,0.0,1.0
2020-10-05,4.22,4.32,3.9907,4.02,1405427,63.3,64.8,59.8605,60.3,93695.1333333333,0.0,1.0
2020-10-06,4.12,4.34,4.1005,4.27,1054837,61.8,65.1,61.5075,64.05,70322.4666666667,0.0,1.0
2020-10-07,4.31,4.47,4.14,4.19,1114896,64.65,67.05,62.1,62.85,74326.4,0.0,1.0
2020-10-08,4.45,4.77,4.4101,4.46,2691134,66.75,71.55,66.1515,66.9,179408.933333333,0.0,1.0
2020-10-09,4.17,4.58,4.11,4.4888,2136824,62.55,68.7,61.65,67.332,142454.933333333,0.0,1.0
2020-10-12,3.17,3.48,2.99,3.0,5181732,47.55,52.2,44.85,45.0,345448.8,0.0,1.0
2020-10-13,3.07,3.11,2.85,3.1,2318297,46.05,46.65,42.75,46.5,154553.133333333,0.0,1.0
2020-10-14,2.815,3.07,2.8,3.06,1590146,42.225,46.05,42.0,45.9,106009.733333333,0.0,1.0
2020-10-15,2.76,2.81,2.595,2.8,1561314,41.4,42.15,38.925,42.0,104087.6,0.0,1.0
2020-10-16,2.76,2.87,2.72,2.74,1069887,41.4,43.05,40.8,41.1,71325.8,0.0,1.0
2020-10-19,2.62,2.8129,2.6,2.8,1644477,39.3,42.1935,39.0,42.0,109631.8,0.0,1.0
2020-10-20,2.65,2.6822,2.5003,2.62,1158318,39.75,40.233,37.5045,39.3,77221.2,0.0,1.0
2020-10-21,2.57,2.665,2.515,2.63,1249842,38.55,39.975,37.725,39.45,83322.8,0.0,1.0
2020-10-22,2.68,2.73,2.525,2.6,1365890,40.2,40.95,37.875,39.0,91059.3333333333,0.0,1.0
2020-10-23,2.65,2.7297,2.58,2.68,928264,39.75,40.9455,38.7,40.2,61884.2666666667,0.0,1.0
2020-10-26,2.52,2.69,2.4417,2.6,917426,37.8,40.35,36.6255,39.0,61161.7333333333,0.0,1.0
2020-10-27,2.43,2.535,2.405,2.53,1721869,36.45,38.025,36.075,37.95,114791.266666667,0.0,1.0
2020-10-28,2.315,2.42,2.24,2.36,1881288,34.725,36.3,33.6,35.4,125419.2,0.0,1.0
2020-10-29,2.38,2.44,2.23,2.3,928079,35.7,36.6,33.45,34.5,61871.9333333333,0.0,1.0
2020-10-30,2.2,2.39,2.165,2.33,899433,33.0,35.85,32.475,34.95,59962.2,0.0,1.0
2020-11-02,2.22,2.25,2.12,2.22,652616,33.3,33.75,31.8,33.3,43507.7333333333,0.0,1.0
2020-11-03,2.25,2.29,2.16,2.23,566478,33.75,34.35,32.4,33.45,37765.2,0.0,1.0
2020-11-04,2.39,2.4,2.26,2.26,453625,35.85,36.0,33.9,33.9,30241.6666666667,0.0,1.0
2020-11-05,2.43,2.44,2.35,2.39,509111,36.45,36.6,35.25,35.85,33940.7333333333,0.0,1.0
2020-11-06,2.31,2.45,2.28,2.45,464639,34.65,36.75,34.2,36.75,30975.9333333333,0.0,1.0
2020-11-09,2.34,2.51,2.33,2.3873,1340084,35.1,37.65,34.95,35.8095,89338.9333333333,0.0,1.0
2020-11-10,2.35,2.4,2.17,2.37,1537923,35.25,36.0,32.55,35.55,102528.2,0.0,1.0
2020-11-11,2.54,2.64,2.3,2.39,850784,38.1,39.6,34.5,35.85,56718.9333333333,0.0,1.0
2020-11-12,2.52,2.6,2.45,2.55,506276,37.8,39.0,36.75,38.25,33751.7333333333,0.0,1.0
2020-11-13,2.56,2.61,2.48,2.52,522394,38.4,39.15,37.2,37.8,34826.2666666667,0.0,1.0
2020-11-16,2.66,2.67,2.555,2.64,1439539,39.9,40.05,38.325,39.6,95969.2666666667,0.0,1.0
2020-11-17,2.66,2.755,2.57,2.67,726917,39.9,41.325,38.55,40.05,48461.1333333333,0.0,1.0
2020-11-18,2.83,2.88,2.6316,2.67,989953,42.45,43.2,39.474,40.05,65996.8666666667,0.0,1.0
2020-11-19,2.76,2.86,2.68,2.82,506099,41.4,42.9,40.2,42.3,33739.9333333333,0.0,1.0
2020-11-20,2.83,2.86,2.72,2.73,445314,42.45,42.9,40.8,40.95,29687.6,0.0,1.0
2020-11-23,2.62,2.85,2.62,2.8,921543,39.3,42.75,39.3,42.0,61436.2,0.0,1.0
2020-11-24,2.52,2.6601,2.52,2.63,646818,37.8,39.9015,37.8,39.45,43121.2,0.0,1.0
2020-11-25,2.61,2.6785,2.52,2.54,522857,39.15,40.1775,37.8,38.1,34857.1333333333,0.0,1.0
2020-11-27,2.77,2.82,2.61,2.61,398188,41.55,42.3,39.15,39.15,26545.8666666667,0.0,1.0
2020-11-30,2.75,2.78,2.55,2.72,801403,41.25,41.7,38.25,40.8,53426.8666666667,0.0,1.0
2020-12-01,2.72,2.84,2.715,2.77,575258,40.8,42.6,40.725,41.55,38350.5333333333,0.0,1.0
2020-12-02,2.8,2.855,2.65,2.72,478816,42.0,42.825,39.75,40.8,31921.0666666667,0.0,1.0
2020-12-03,2.73,2.835,2.69,2.8,502789,40.95,42.525,40.35,42.0,33519.2666666667,0.0,1.0
2020-12-04,2.78,2.82,2.72,2.77,417967,41.7,42.3,40.8,41.55,27864.4666666667,0.0,1.0
2020-12-07,2.61,2.86,2.6,2.8,806290,39.15,42.9,39.0,42.0,53752.6666666667,0.0,1.0
2020-12-08,2.55,2.62,2.41,2.58,1263014,38.25,39.3,36.15,38.7,84200.9333333333,0.0,1.0
2020-12-09,2.43,2.57,2.39,2.555,901476,36.45,38.55,35.85,38.325,60098.4,0.0,1.0
2020-12-10,2.47,2.565,2.36,2.44,650633,37.05,38.475,35.4,36.6,43375.5333333333,0.0,1.0
2020-12-11,2.52,2.54,2.44,2.5,596949,37.8,38.1,36.6,37.5,39796.6,0.0,1.0
2020-12-14,2.68,2.91,2.58,2.63,1589700,40.2,43.65,38.7,39.45,105980,0.0,1.0
2020-12-15,2.73,2.79,2.61,2.7834,1224282,40.95,41.85,39.15,41.751,81618.8,0.0,1.0
2020-12-16,2.79,2.85,2.69,2.69,552984,41.85,42.75,40.35,40.35,36865.6,0.0,1.0
2020-12-17,3.29,3.32,2.8376,2.85,3038067,49.35,49.8,42.564,42.75,202537.8,0.0,1.0
2020-12-18,3.3,3.43,3.15,3.34,2202122,49.5,51.45,47.25,50.1,146808.133333333,0.0,1.0
2020-12-21,3.34,3.59,3.3285,3.34,2042301,50.1,53.85,49.9275,50.1,136153.4,0.0,1.0
2020-12-22,3.47,3.51,3.32,3.4,756235,52.05,52.65,49.8,51.0,50415.6666666667,0.0,1.0
2020-12-23,3.61,3.64,3.4395,3.5,672374,54.15,54.6,51.5925,52.5,44824.9333333333,0.0,1.0
2020-12-24,3.43,3.66,3.38,3.57,503023,51.45,54.9,50.7,53.55,33534.8666666667,0.0,1.0
2020-12-28,3.17,3.5,3.17,3.44,839123,47.55,52.5,47.55,51.6,55941.5333333333,0.0,1.0
2020-12-29,3.04,3.21,3.01,3.18,756943,45.6,48.15,45.15,47.7,50462.8666666667,0.0,1.0
2020-12-30,3.4,3.44,3.06,3.06,886886,51.0,51.6,45.9,45.9,59125.7333333333,0.0,1.0
2020-12-31,3.17,3.4,3.13,3.38,463771,47.55,51.0,46.95,50.7,30918.0666666667,0.0,1.0
2021-01-04,3.25,3.27,3.12,3.21,596037,48.75,49.05,46.8,48.15,39735.8,0.0,1.0
2021-01-05,3.22,3.34,3.18,3.25,363917,48.3,50.1,47.7,48.75,24261.1333333333,0.0,1.0
2021-01-06,3.16,3.35,3.09,3.32,790587,47.4,50.25,46.35,49.8,52705.8,0.0,1.0
2021-01-07,3.47,3.48,3.21,3.22,502167,52.05,52.2,48.15,48.3,33477.8,0.0,1.0
2021-01-08,3.38,3.49,3.255,3.46,639238,50.7,52.35,48.825,51.9,42615.8666666667,0.0,1.0
2021-01-11,3.39,3.45,3.24,3.3,561165,50.85,51.75,48.6,49.5,37411,0.0,1.0
2021-01-12,3.33,3.42,3.28,3.42,536832,49.95,51.3,49.2,51.3,35788.8,0.0,1.0
2021-01-13,3.46,3.51,3.28,3.35,612925,51.9,52.65,49.2,50.25,40861.6666666667,0.0,1.0
2021-01-14,3.58,3.65,3.45,3.48,559242,53.7,54.75,51.75,52.2,37282.8,0.0,1.0
2021-01-15,3.37,3.69,3.335,3.6,686994,50.55,55.35,50.025,54.0,45799.6,0.0,1.0
2021-01-19,3.6,3.67,3.404,3.42,825386,54.0,55.05,51.06,51.3,55025.7333333333,0.0,1.0
2021-01-20,3.55,3.61,3.45,3.6,484091,53.25,54.15,51.75,54.0,32272.7333333333,0.0,1.0
2021-01-21,3.45,3.55,3.4,3.55,392224,51.75,53.25,51.0,53.25,26148.2666666667,0.0,1.0
2021-01-22,3.54,3.56,3.4,3.4,623935,53.1,53.4,51.0,51.0,41595.6666666667,0.0,1.0
2021-01-25,3.55,3.59,3.39,3.55,927056,53.25,53.85,50.85,53.25,61803.7333333333,0.0,1.0
2021-01-26,3.34,3.56,3.33,3.55,588399,50.1,53.4,49.95,53.25,39226.6,0.0,1.0
2021-01-27,3.16,3.379,3.13,3.3,689268,47.4,50.685,46.95,49.5,45951.2,0.0,1.0
2021-01-28,3.23,3.33,3.145,3.26,550598,48.45,49.95,47.175,48.9,36706.5333333333,0.0,1.0
2021-01-29,3.19,3.33,3.16,3.31,615190,47.85,49.95,47.4,49.65,41012.6666666667,0.0,1.0
2021-02-01,3.31,3.36,3.2,3.2,457263,49.65,50.4,48.0,48.0,30484.2,0.0,1.0
2021-02-02,3.37,3.4,3.28,3.39,325398,50.55,51.0,49.2,50.85,21693.2,0.0,1.0
2021-02-03,3.5,3.55,3.36,3.37,691260,52.5,53.25,50.4,50.55,46084,0.0,1.0
2021-02-04,3.58,3.71,3.5,3.6,824581,53.7,55.65,52.5,54.0,54972.0666666667,0.0,1.0
2021-02-05,3.91,3.91,3.63,3.66,961742,58.65,58.65,54.45,54.9,64116.1333333333,0.0,1.0
2021-02-08,4.02,4.07,3.885,3.98,891833,60.3,61.05,58.275,59.7,59455.5333333333,0.0,1.0
2021-02-09,3.95,4.0944,3.89,4.0944,695815,59.25,61.416,58.35,61.416,46387.6666666667,0.0,1.0
2021-02-10,3.78,4.015,3.73,3.97,703021,56.7,60.225,55.95,59.55,46868.0666666667,0.0,1.0
2021-02-11,3.72,3.88,3.69,3.77,621298,55.8,58.2,55.35,56.55,41419.8666666667,0.0,1.0
2021-02-12,3.73,3.82,3.62,3.69,395039,55.95,57.3,54.3,55.35,26335.9333333333,0.0,1.0
2021-02-16,3.86,3.88,3.72,3.7369,512301,57.9,58.2,55.8,56.0535,34153.4,0.0,1.0
2021-02-17,3.95,4.0176,3.77,3.87,646544,59.25,60.264,56.55,58.05,43102.9333333333,0.0,1.0
2021-02-18,4.21,4.29,4.0235,4.12,1417921,63.15,64.35,60.3525,61.8,94528.0666666667,0.0,1.0
2021-02-19,4.36,4.3616,4.16,4.31,931777,65.4,65.424,62.4,64.65,62118.4666666667,0.0,1.0
2021-02-22,4.11,4.46,4.09,4.3,857981,61.65,66.9,61.35,64.5,57198.7333333333,0.0,1.0
2021-02-23,3.73,3.91,3.56,3.82,1157208,55.95,58.65,53.4,57.3,77147.2,0.0,1.0
2021-02-24,3.87,3.96,3.77,3.83,634888,58.05,59.4,56.55,57.45,42325.8666666667,0.0,1.0
2021-02-25,3.71,3.9054,3.69,3.87,588692,55.65,58.581,55.35,58.05,39246.1333333333,0.0,1.0
2021-02-26,3.72,3.8479,3.6299,3.72,503560,55.8,57.7185,54.4485,55.8,33570.6666666667,0.0,1.0
2021-03-01,3.88,3.92,3.74,3.75,460090,58.2,58.8,56.1,56.25,30672.6666666667,0.0,1.0
2021-03-02,4.89,5.08,4.17,4.46,9026367,73.35,76.2,62.55,66.9,601757.8,0.0,1.0
2021-03-03,4.6,4.92,4.34,4.7835,3167909,69.0,73.8,65.1,71.7525,211193.933333333,0.0,1.0
2021-03-04,4.13,4.8,4.03,4.66,2210167,61.95,72.0,60.45,69.9,147344.466666667,0.0,1.0
2021-03-05,4.11,4.28,3.55,4.28,2270428,61.65,64.2,53.25,64.2,151361.866666667,0.0,1.0
2021-03-08,3.9,4.25,3.85,4.14,1010217,58.5,63.75,57.75,62.1,67347.8,0.0,1.0
2021-03-09,4.12,4.2,3.94,4.0,718823,61.8,63.0,59.1,60.0,47921.5333333333,0.0,1.0
2021-03-10,4.15,4.3,4.04,4.2,674033,62.25,64.5,60.6,63.0,44935.5333333333,0.0,1.0
2021-03-11,4.42,4.48,4.11,4.22,918035,66.3,67.2,61.65,63.3,61202.3333333333,0.0,1.0
2021-03-12,4.27,4.4501,4.22,4.32,961688,64.05,66.7515,63.3,64.8,64112.5333333333,0.0,1.0
2021-03-15,4.28,4.41,4.1801,4.4,855327,64.2,66.15,62.7015,66.0,57021.8,0.0,1.0
2021-03-16,4.18,4.3309,4.04,4.3,719914,62.7,64.9635,60.6,64.5,47994.2666666667,0.0,1.0
2021-03-17,4.12,4.23,4.0,4.06,607254,61.8,63.45,60.0,60.9,40483.6,0.0,1.0
2021-03-18,4.02,4.19,4.0,4.08,548064,60.3,62.85,60.0,61.2,36537.6,0.0,1.0
2021-03-19,4.21,4.23,4.0,4.04,905755,63.15,63.45,60.0,60.6,60383.6666666667,0.0,1.0
2021-03-22,4.18,4.325,4.09,4.24,582475,62.7,64.875,61.35,63.6,38831.6666666667,0.0,1.0
2021-03-23,3.94,4.14,3.88,4.14,960735,59.1,62.1,58.2,62.1,64049,0.0,1.0
2021-03-24,3.64,4.0,3.64,3.99,872259,54.6,60.0,54.6,59.85,58150.6,0.0,1.0
2021-03-25,3.71,3.77,3.56,3.66,1619980,55.65,56.55,53.4,54.9,107998.666666667,0.0,1.0
2021-03-26,3.71,3.79,3.53,3.7,719745,55.65,56.85,52.95,55.5,47983,0.0,1.0
2021-03-29,3.4,3.75,3.39,3.7,987577,51.0,56.25,50.85,55.5,65838.4666666667,0.0,1.0
2021-03-30,3.41,3.48,3.27,3.46,481420,51.15,52.2,49.05,51.9,32094.6666666667,0.0,1.0
2021-03-31,3.53,3.62,3.46,3.46,645236,52.95,54.3,51.9,51.9,43015.7333333333,0.0,1.0
2021-04-01,3.85,3.96,3.64,3.68,1035715,57.75,59.4,54.6,55.2,69047.6666666667,0.0,1.0
2021-04-05,4.18,4.2,3.9,4.11,1288039,62.7,63.0,58.5,61.65,85869.2666666667,0.0,1.0
2021-04-06,4.15,4.33,4.0419,4.24,1245154,62.25,64.95,60.6285,63.6,83010.2666666667,0.0,1.0
2021-04-07,4.24,4.37,4.05,4.1,979741,63.6,65.55,60.75,61.5,65316.0666666667,0.0,1.0
2021-04-08,4.88,5.04,4.33,4.33,7458743,73.2,75.6,64.95,64.95,497249.533333333,0.0,1.0
2021-04-09,5.44,5.78,4.99,5.12,22386885,81.6,86.7,74.85,76.8,1492459,0.0,1.0
2021-04-12,5.48,6.1,5.06,5.85,16216014,82.2,91.5,75.9,87.75,1081067.6,0.0,1.0
2021-04-13,4.93,5.05,4.4,4.76,6454931,73.95,75.75,66.0,71.4,430328.733333333,0.0,1.0
2021-04-14,4.34,4.79,4.16,4.61,3718581,65.1,71.85,62.4,69.15,247905.4,0.0,1.0
2021-04-15,4.44,4.66,4.32,4.36,1848761,66.6,69.9,64.8,65.4,123250.733333333,0.0,1.0
2021-04-16,4.12,4.37,4.0,4.3,1973478,61.8,65.55,60.0,64.5,131565.2,0.0,1.0
2021-04-19,3.97,4.1899,3.91,4.07,1456249,59.55,62.8485,58.65,61.05,97083.2666666667,0.0,1.0
2021-04-20,4.01,4.0899,3.76,3.87,1205791,60.15,61.3485,56.4,58.05,80386.0666666667,0.0,1.0
2021-04-21,4.2,4.3,3.93,4.04,1298890,63.0,64.5,58.95,60.6,86592.6666666667,0.0,1.0
2021-04-22,4.3,4.5317,4.13,4.26,1605747,64.5,67.9755,61.95,63.9,107049.8,0.0,1.0
2021-04-23,4.27,4.44,4.21,4.33,907628,64.05,66.6,63.15,64.95,60508.5333333333,0.0,1.0
2021-04-26,4.43,4.44,4.2,4.32,765670,66.45,66.6,63.0,64.8,51044.6666666667,0.0,1.0
2021-04-27,4.34,4.4664,4.2832,4.3635,615753,65.1,66.996,64.248,65.4525,41050.2,0.0,1.0
2021-04-28,4.34,4.45,4.16,4.31,743594,65.1,66.75,62.4,64.65,49572.9333333333,0.0,1.0
2021-04-29,4.34,4.48,4.28,4.38,729726,65.1,67.2,64.2,65.7,48648.4,0.0,1.0
2021-04-30,4.32,4.44,4.27,4.27,751962,64.8,66.6,64.05,64.05,50130.8,0.0,1.0
2021-05-03,4.5,4.79,4.3,4.36,2131655,67.5,71.85,64.5,65.4,142110.333333333,0.0,1.0
2021-05-04,4.07,4.45,4.02,4.44,1239056,61.05,66.75,60.3,66.6,82603.7333333334,0.0,1.0
2021-05-05,4.06,4.2499,3.9623,4.22,759352,60.9,63.7485,59.4345,63.3,50623.4666666667,0.0,1.0
2021-05-06,3.83,4.091,3.79,4.05,1131961,57.45,61.365,56.85,60.75,75464.0666666667,0.0,1.0
2021-05-07,3.94,3.97,3.825,3.88,779035,59.1,59.55,57.375,58.2,51935.6666666667,0.0,1.0
2021-05-10,3.78,4.05,3.73,4.02,846641,56.7,60.75,55.95,60.3,56442.7333333333,0.0,1.0
2021-05-11,3.78,3.87,3.54,3.6,702036,56.7,58.05,53.1,54.0,46802.4,0.0,1.0
2021-05-12,3.68,3.86,3.66,3.75,678545,55.2,57.9,54.9,56.25,45236.3333333333,0.0,1.0
2021-05-13,3.61,3.78,3.4901,3.69,774667,54.15,56.7,52.3515,55.35,51644.4666666667,0.0,1.0
2021-05-14,3.68,3.75,3.5679,3.65,577296,55.2,56.25,53.5185,54.75,38486.4,0.0,1.0
2021-05-17,3.54,3.6233,3.45,3.61,828443,53.1,54.3495,51.75,54.15,55229.5333333333,0.0,1.0
2021-05-18,3.75,3.93,3.48,3.49,1114647,56.25,58.95,52.2,52.35,74309.8,0.0,1.0
2021-05-19,3.78,3.8961,3.66,3.72,739159,56.7,58.4415,54.9,55.8,49277.2666666667,0.0,1.0
2021-05-20,3.78,4.0,3.7,3.8,819210,56.7,60.0,55.5,57.0,54614,0.0,1.0
2021-05-21,3.83,3.92,3.76,3.85,447672,57.45,58.8,56.4,57.75,29844.8,0.0,1.0
2021-05-24,3.81,3.97,3.79,3.81,795692,57.15,59.55,56.85,57.15,53046.1333333333,0.0,1.0
2021-05-25,3.66,3.86,3.66,3.86,437977,54.9,57.9,54.9,57.9,29198.4666666667,0.0,1.0
2021-05-26,3.74,3.78,3.6299,3.67,413129,56.1,56.7,54.4485,55.05,27541.9333333333,0.0,1.0
2021-05-27,3.8,3.89,3.7392,3.74,733533,57.0,58.35,56.088,56.1,48902.2,0.0,1.0
2021-05-28,4.03,4.085,3.76,3.77,1076310,60.45,61.275,56.4,56.55,71754,0.0,1.0
2021-06-01,3.93,4.04,3.83,4.0,600007,58.95,60.6,57.45,60.0,40000.4666666667,0.0,1.0
2021-06-02,3.93,4.03,3.89,3.94,390410,58.95,60.45,58.35,59.1,26027.3333333333,0.0,1.0
2021-06-03,3.88,3.94,3.78,3.85,429470,58.2,59.1,56.7,57.75,28631.3333333333,0.0,1.0
2021-06-04,3.94,4.0,3.85,3.92,626726,59.1,60.0,57.75,58.8,41781.7333333333,0.0,1.0
2021-06-07,4.11,4.3177,3.96,3.96,1429014,61.65,64.7655,59.4,59.4,95267.6,0.0,1.0
2021-06-08,4.15,4.21,4.03,4.18,710482,62.25,63.15,60.45,62.7,47365.4666666667,0.0,1.0
2021-06-09,4.24,4.3292,4.18,4.2,600215,63.6,64.938,62.7,63.0,40014.3333333333,0.0,1.0
2021-06-10,4.3,4.36,4.1899,4.29,485395,64.5,65.4,62.8485,64.35,32359.6666666667,0.0,1.0
2021-06-11,4.49,4.49,4.33,4.45,725638,67.35,67.35,64.95,66.75,48375.8666666667,0.0,1.0
2021-06-14,3.81,4.05,3.67,3.89,3158363,57.15,60.75,55.05,58.35,210557.533333333,0.0,1.0
2021-06-15,3.63,3.89,3.6,3.89,1206437,54.45,58.35,54.0,58.35,80429.1333333333,0.0,1.0
2021-06-16,3.56,3.6601,3.47,3.62,1279512,53.4,54.9015,52.05,54.3,85300.8,0.0,1.0
2021-06-17,3.6,3.68,3.55,3.58,680104,54.0,55.2,53.25,53.7,45340.2666666667,0.0,1.0
2021-06-18,3.5,3.64,3.495,3.6,832855,52.5,54.6,52.425,54.0,55523.6666666667,0.0,1.0
2021-06-21,3.54,3.5874,3.455,3.54,561424,53.1,53.811,51.825,53.1,37428.2666666667,0.0,1.0
2021-06-22,3.52,3.56,3.4414,3.55,538066,52.8,53.4,51.621,53.25,35871.0666666667,0.0,1.0
2021-06-23,3.65,3.67,3.5,3.51,532795,54.75,55.05,52.5,52.65,35519.6666666667,0.0,1.0
2021-06-24,3.71,3.74,3.64,3.64,512127,55.65,56.1,54.6,54.6,34141.8,0.0,1.0
2021-06-25,3.7,3.75,3.69,3.74,912851,55.5,56.25,55.35,56.1,60856.7333333333,0.0,1.0
2021-06-28,3.73,3.8,3.7,3.73,441468,55.95,57.0,55.5,55.95,29431.2,0.0,1.0
2021-06-29,3.62,3.79,3.55,3.79,857533,54.3,56.85,53.25,56.85,57168.8666666667,0.0,1.0
2021-06-30,3.57,3.66,3.54,3.64,440483,53.55,54.9,53.1,54.6,29365.5333333333,0.0,1.0
2021-07-01,3.7,3.7,3.54,3.6,456168,55.5,55.5,53.1,54.0,30411.2,0.0,1.0
2021-07-02,3.59,3.66,3.51,3.66,358579,53.85,54.9,52.65,54.9,23905.2666666667,0.0,1.0
2021-07-06,3.45,3.56,3.42,3.54,589895,51.75,53.4,51.3,53.1,39326.3333333333,0.0,1.0
2021-07-07,3.41,3.48,3.32,3.48,459902,51.15,52.2,49.8,52.2,30660.1333333333,0.0,1.0
2021-07-08,3.39,3.45,3.29,3.309,325965,50.85,51.75,49.35,49.635,21731,0.0,1.0
2021-07-09,3.47,3.48,3.38,3.4656,197118,52.05,52.2,50.7,51.984,13141.2,0.0,1.0
2021-07-12,3.39,3.5127,3.38,3.4159,285299,50.85,52.6905,50.7,51.2385,19019.9333333333,0.0,1.0
2021-07-13,3.3,3.42,3.29,3.37,395133,49.5,51.3,49.35,50.55,26342.2,0.0,1.0
2021-07-14,3.26,3.37,3.26,3.34,452424,48.9,50.55,48.9,50.1,30161.6,0.0,1.0
2021-07-15,3.16,3.24,3.08,3.24,465630,47.4,48.6,46.2,48.6,31042,0.0,1.0
2021-07-16,3.08,3.19,3.07,3.19,481367,46.2,47.85,46.05,47.85,32091.1333333333,0.0,1.0
2021-07-19,3.14,3.29,3.0395,3.05,477896,47.1,49.35,45.5925,45.75,31859.7333333333,0.0,1.0
2021-07-20,3.18,3.22,3.09,3.12,473966,47.7,48.3,46.35,46.8,31597.7333333333,0.0,1.0
2021-07-21,3.26,3.28,3.15,3.21,258185,48.9,49.2,47.25,48.15,17212.3333333333,0.0,1.0
2021-07-22,3.15,3.26,3.13,3.25,210052,47.25,48.9,46.95,48.75,14003.4666666667,0.0,1.0
2021-07-23,3.06,3.15,3.04,3.14,310020,45.9,47.25,45.6,47.1,20668,0.0,1.0
2021-07-26,3.03,3.15,3.01,3.12,312971,45.45,47.25,45.15,46.8,20864.7333333333,0.0,1.0
2021-07-27,3.08,3.15,2.985,3.0,439276,46.2,47.25,44.775,45.0,29285.0666666667,0.0,1.0
2021-07-28,3.21,3.24,3.07,3.07,230290,48.15,48.6,46.05,46.05,15352.6666666667,0.0,1.0
2021-07-29,3.16,3.24,3.11,3.15,197952,47.4,48.6,46.65,47.25,13196.8,0.0,1.0
2021-07-30,3.11,3.17,3.06,3.12,255836,46.65,47.55,45.9,46.8,17055.7333333333,0.0,1.0
2021-08-02,3.16,3.2,3.085,3.16,282734,47.4,48.0,46.275,47.4,18848.9333333333,0.0,1.0
2021-08-03,3.14,3.19,3.06,3.19,195386,47.1,47.85,45.9,47.85,13025.7333333333,0.0,1.0
2021-08-04,3.13,3.22,3.0503,3.0503,214456,46.95,48.3,45.7545,45.7545,14297.0666666667,0.0,1.0
2021-08-05,3.23,3.23,3.1,3.16,203413,48.45,48.45,46.5,47.4,13560.8666666667,0.0,1.0
2021-08-06,3.34,3.36,3.16,3.23,283869,50.1,50.4,47.4,48.45,18924.6,0.0,1.0
2021-08-09,3.29,3.36,3.26,3.34,280541,49.35,50.4,48.9,50.1,18702.7333333333,0.0,1.0
2021-08-10,3.08,3.3,3.01,3.3,639868,46.2,49.5,45.15,49.5,42657.8666666667,0.0,1.0
2021-08-11,3.16,3.16,3.06,3.09,195456,47.4,47.4,45.9,46.35,13030.4,0.0,1.0
2021-08-12,3.13,3.18,3.0811,3.16,239543,46.95,47.7,46.2165,47.4,15969.5333333333,0.0,1.0
2021-08-13,3.08,3.1799,3.04,3.1,306708,46.2,47.6985,45.6,46.5,20447.2,0.0,1.0
2021-08-16,2.82,3.09,2.8,3.075,693652,42.3,46.35,42.0,46.125,46243.4666666667,0.0,1.0
2021-08-17,3.05,3.1283,2.9,3.0,378851,45.75,46.9245,43.5,45.0,25256.7333333333,0.0,1.0
2021-08-18,3.04,3.17,2.97,3.06,252246,45.6,47.55,44.55,45.9,16816.4,0.0,1.0
2021-08-19,3.02,3.14,2.97,2.97,405003,45.3,47.1,44.55,44.55,27000.2,0.0,1.0
2021-08-20,3.06,3.115,2.93,2.93,338630,45.9,46.725,43.95,43.95,22575.3333333333,0.0,1.0
2021-08-23,3.23,3.23,3.06,3.07,346622,48.45,48.45,45.9,46.05,23108.1333333333,0.0,1.0
2021-08-24,3.24,3.265,3.145,3.22,389332,48.6,48.975,47.175,48.3,25955.4666666667,0.0,1.0
2021-08-25,3.22,3.2902,3.2,3.23,313801,48.3,49.353,48.0,48.45,20920.0666666667,0.0,1.0
2021-08-26,3.09,3.36,3.08,3.25,631329,46.35,50.4,46.2,48.75,42088.6,0.0,1.0
2021-08-27,3.25,3.29,3.08,3.11,381992,48.75,49.35,46.2,46.65,25466.1333333333,0.0,1.0
2021-08-30,3.25,3.38,3.247,3.27,241062,48.75,50.7,48.705,49.05,16070.8,0.0,1.0
2021-08-31,3.29,3.32,3.25,3.25,185689,49.35,49.8,48.75,48.75,12379.2666666667,0.0,1.0
2021-09-01,3.39,3.4,3.31,3.31,227628,50.85,51.0,49.65,49.65,15175.2,0.0,1.0
2021-09-02,3.46,3.48,3.3801,3.43,199464,51.9,52.2,50.7015,51.45,13297.6,0.0,1.0
2021-09-03,3.38,3.45,3.32,3.45,240909,50.7,51.75,49.8,51.75,16060.6,0.0,1.0
2021-09-07,3.41,3.455,3.33,3.37,225718,51.15,51.825,49.95,50.55,15047.8666666667,0.0,1.0
2021-09-08,3.24,3.46,3.2,3.42,439501,48.6,51.9,48.0,51.3,29300.0666666667,0.0,1.0
2021-09-09,3.32,3.42,3.25,3.26,243858,49.8,51.3,48.75,48.9,16257.2,0.0,1.0
2021-09-10,3.35,3.425,3.29,3.32,231432,50.25,51.375,49.35,49.8,15428.8,0.0,1.0
2021-09-13,3.31,3.4,3.28,3.3303,145382,49.65,51.0,49.2,49.9545,9692.13333333333,0.0,1.0
2021-09-14,3.21,3.35,3.21,3.3,164855,48.15,50.25,48.15,49.5,10990.3333333333,0.0,1.0
2021-09-15,3.31,3.325,3.21,3.27,165720,49.65,49.875,48.15,49.05,11048,0.0,1.0
2021-09-16,3.28,3.32,3.195,3.31,284796,49.2,49.8,47.925,49.65,18986.4,0.0,1.0
2021-09-17,3.35,3.37,3.2,3.3,393402,50.25,50.55,48.0,49.5,26226.8,0.0,1.0
2021-09-20,3.16,3.34,3.14,3.27,255801,47.4,50.1,47.1,49.05,17053.4,0.0,1.0
2021-09-21,3.15,3.25,3.11,3.17,225029,47.25,48.75,46.65,47.55,15001.9333333333,0.0,1.0
2021-09-22,3.34,3.37,3.1631,3.18,254322,50.1,50.55,47.4465,47.7,16954.8,0.0,1.0
2021-09-23,3.44,3.44,3.32,3.34,250127,51.6,51.6,49.8,50.1,16675.1333333333,0.0,1.0
2021-09-24,3.54,3.57,3.45,3.5,536233,53.1,53.55,51.75,52.5,35748.8666666667,0.0,1.0
2021-09-27,3.54,3.6,3.5,3.55,355693,53.1,54.0,52.5,53.25,23712.8666666667,0.0,1.0
2021-09-28,3.4,3.53,3.39,3.53,270081,51.0,52.95,50.85,52.95,18005.4,0.0,1.0
2021-09-29,3.6,3.81,3.49,3.81,11968826,54.0,57.15,52.35,57.15,797921.733333333,0.0,1.0
2021-09-30,3.22,3.56,3.21,3.54,1769197,48.3,53.4,48.15,53.1,117946.466666667,0.0,1.0
2021-10-01,3.08,3.2996,3.04,3.2855,1031438,46.2,49.494,45.6,49.2825,68762.5333333333,0.0,1.0
2021-10-04,3.1,3.13,2.93,3.07,916134,46.5,46.95,43.95,46.05,61075.6,0.0,1.0
2021-10-05,3.05,3.13,3.01,3.13,733853,45.75,46.95,45.15,46.95,48923.5333333333,0.0,1.0
2021-10-06,2.94,3.05,2.91,3.01,661515,44.1,45.75,43.65,45.15,44101,0.0,1.0
2021-10-07,2.94,3.018,2.93,2.98,557096,44.1,45.27,43.95,44.7,37139.7333333333,0.0,1.0
2021-10-08,2.99,3.03,2.875,2.93,850196,44.85,45.45,43.125,43.95,56679.7333333333,0.0,1.0
2021-10-11,3.0,3.04,2.95,3.01,443748,45.0,45.6,44.25,45.15,29583.2,0.0,1.0
2021-10-12,3.05,3.072,2.985,3.0,351880,45.75,46.08,44.775,45.0,23458.6666666667,0.0,1.0
2021-10-13,3.1,3.12,3.01,3.01,394553,46.5,46.8,45.15,45.15,26303.5333333333,0.0,1.0
2021-10-14,3.08,3.1493,3.055,3.09,673953,46.2,47.2395,45.825,46.35,44930.2,0.0,1.0
2021-10-15,3.08,3.13,3.05,3.12,387236,46.2,46.95,45.75,46.8,25815.7333333333,0.0,1.0
2021-10-18,3.04,3.13,3.03,3.05,242289,45.6,46.95,45.45,45.75,16152.6,0.0,1.0
2021-10-19,3.03,3.08,3.0101,3.06,232898,45.45,46.2,45.1515,45.9,15526.5333333333,0.0,1.0
2021-10-20,3.04,3.08,3.01,3.06,276616,45.6,46.2,45.15,45.9,18441.0666666667,0.0,1.0
2021-10-21,3.04,3.0599,3.0,3.04,210128,45.6,45.8985,45.0,45.6,14008.5333333333,0.0,1.0
2021-10-22,3.0,3.048,2.95,3.02,333329,45.0,45.72,44.25,45.3,22221.9333333333,0.0,1.0
2021-10-25,3.15,3.195,2.99,3.0,673976,47.25,47.925,44.85,45.0,44931.7333333333,0.0,1.0
2021-10-26,3.23,3.28,3.115,3.15,359939,48.45,49.2,46.725,47.25,23995.9333333333,0.0,1.0
2021-10-27,3.25,3.2801,3.18,3.2,453158,48.75,49.2015,47.7,48.0,30210.5333333333,0.0,1.0
2021-10-28,3.3,3.32,3.22,3.27,193615,49.5,49.8,48.3,49.05,12907.6666666667,0.0,1.0
2021-10-29,3.26,3.3,3.2,3.3,264751,48.9,49.5,48.0,49.5,17650.0666666667,0.0,1.0
2021-11-01,3.44,3.44,3.24,3.24,617095,51.6,51.6,48.6,48.6,41139.6666666667,0.0,1.0
2021-11-02,3.58,3.58,3.4021,3.43,464937,53.7,53.7,51.0315,51.45,30995.8,0.0,1.0
2021-11-03,3.65,3.69,3.51,3.54,448371,54.75,55.35,52.65,53.1,29891.4,0.0,1.0
2021-11-04,3.51,3.63,3.47,3.62,319565,52.65,54.45,52.05,54.3,21304.3333333333,0.0,1.0
2021-11-05,3.59,3.59,3.47,3.54,336225,53.85,53.85,52.05,53.1,22415,0.0,1.0
2021-11-08,3.64,3.69,3.59,3.6,379749,54.6,55.35,53.85,54.0,25316.6,0.0,1.0
2021-11-09,3.57,3.63,3.5009,3.63,244315,53.55,54.45,52.5135,54.45,16287.6666666667,0.0,1.0
2021-11-10,3.44,3.57,3.41,3.52,409767,51.6,53.55,51.15,52.8,27317.8,0.0,1.0
2021-11-11,3.52,3.53,3.431,3.44,133355,52.8,52.95,51.465,51.6,8890.33333333333,0.0,1.0
2021-11-12,3.47,3.575,3.34,3.54,614283,52.05,53.625,50.1,53.1,40952.2,0.0,1.0
2021-11-15,3.36,3.509,3.308,3.47,422464,50.4,52.635,49.62,52.05,28164.2666666667,0.0,1.0
2021-11-16,3.27,3.44,3.2217,3.44,350542,49.05,51.6,48.3255,51.6,23369.4666666667,0.0,1.0
2021-11-17,3.22,3.3,3.22,3.27,261977,48.3,49.5,48.3,49.05,17465.1333333333,0.0,1.0
2021-11-18,3.09,3.25,3.05,3.25,539029,46.35,48.75,45.75,48.75,35935.2666666667,0.0,1.0
2021-11-19,3.09,3.11,3.02,3.07,273672,46.35,46.65,45.3,46.05,18244.8,0.0,1.0
2021-11-22,2.96,3.115,2.905,3.07,530626,44.4,46.725,43.575,46.05,35375.0666666667,0.0,1.0
2021-11-23,2.96,2.993,2.86,2.99,457216,44.4,44.895,42.9,44.85,30481.0666666667,0.0,1.0
2021-11-24,2.98,3.0,2.8701,2.96,236147,44.7,45.0,43.0515,44.4,15743.1333333333,0.0,1.0
2021-11-26,2.83,2.98,2.805,2.91,447897,42.45,44.7,42.075,43.65,29859.8,0.0,1.0
2021-11-29,2.79,2.91,2.78,2.91,479548,41.85,43.65,41.7,43.65,31969.8666666667,0.0,1.0
2021-11-30,2.85,2.85,2.72,2.79,320027,42.75,42.75,40.8,41.85,21335.1333333333,0.0,1.0
2021-12-01,2.66,2.9626,2.66,2.91,557798,39.9,44.439,39.9,43.65,37186.5333333333,0.0,1.0
2021-12-02,2.65,2.73,2.55,2.69,458405,39.75,40.95,38.25,40.35,30560.3333333333,0.0,1.0
2021-12-03,2.42,2.71,2.4,2.66,935441,36.3,40.65,36.0,39.9,62362.7333333333,0.0,1.0
2021-12-06,2.49,2.51,2.371,2.44,359857,37.35,37.65,35.565,36.6,23990.4666666667,0.0,1.0
2021-12-07,2.68,2.71,2.55,2.55,353396,40.2,40.65,38.25,38.25,23559.7333333333,0.0,1.0
2021-12-08,2.84,2.87,2.6466,2.72,349581,42.6,43.05,39.699,40.8,23305.4,0.0,1.0
2021-12-09,2.7,2.84,2.69,2.82,222848,40.5,42.6,40.35,42.3,14856.5333333333,0.0,1.0
2021-12-10,2.65,2.721,2.64,2.68,238537,39.75,40.815,39.6,40.2,15902.4666666667,0.0,1.0
2021-12-13,2.66,2.72,2.59,2.62,302803,39.9,40.8,38.85,39.3,20186.8666666667,0.0,1.0
2021-12-14,2.49,2.65,2.48,2.62,318211,37.35,39.75,37.2,39.3,21214.0666666667,0.0,1.0
2021-12-15,2.63,2.63,2.41,2.53,440456,39.45,39.45,36.15,37.95,29363.7333333333,0.0,1.0
2021-12-16,2.48,2.62,2.42,2.62,656245,37.2,39.3,36.3,39.3,43749.6666666667,0.0,1.0
2021-12-17,2.52,2.61,2.42,2.46,812905,37.8,39.15,36.3,36.9,54193.6666666667,0.0,1.0
2021-12-20,2.61,2.62,2.4,2.43,699213,39.15,39.3,36.0,36.45,46614.2,0.0,1.0
2021-12-21,2.65,2.72,2.58,2.66,472134,39.75,40.8,38.7,39.9,31475.6,0.0,1.0
2021-12-22,2.61,2.66,2.525,2.66,254036,39.15,39.9,37.875,39.9,16935.7333333333,0.0,1.0
2021-12-23,2.62,2.66,2.52,2.6,329578,39.3,39.9,37.8,39.0,21971.8666666667,0.0,1.0
2021-12-27,2.52,2.64,2.48,2.64,465530,37.8,39.6,37.2,39.6,31035.3333333333,0.0,1.0
2021-12-28,2.43,2.52,2.42,2.49,605565,36.45,37.8,36.3,37.35,40371,0.0,1.0
2021-12-29,2.42,2.45,2.36,2.42,681550,36.3,36.75,35.4,36.3,45436.6666666667,0.0,1.0
2021-12-30,2.52,2.59,2.38,2.38,881533,37.8,38.85,35.7,35.7,58768.8666666667,0.0,1.0
2021-12-31,2.5,2.55,2.48,2.52,345272,37.5,38.25,37.2,37.8,23018.1333333333,0.0,1.0
2022-01-03,2.75,2.77,2.465,2.48,544775,41.25,41.55,36.975,37.2,36318.3333333333,0.0,1.0
2022-01-04,2.59,2.78,2.56,2.78,339306,38.85,41.7,38.4,41.7,22620.4,0.0,1.0
2022-01-05,2.48,2.66,2.47,2.6,266965,37.2,39.9,37.05,39.0,17797.6666666667,0.0,1.0
2022-01-06,2.45,2.48,2.38,2.47,361660,36.75,37.2,35.7,37.05,24110.6666666667,0.0,1.0
2022-01-07,2.41,2.48,2.4,2.42,295090,36.15,37.2,36.0,36.3,19672.6666666667,0.0,1.0
2022-01-10,2.4,2.41,2.35,2.41,267915,36.0,36.15,35.25,36.15,17861,0.0,1.0
2022-01-11,2.46,2.495,2.37,2.4,284496,36.9,37.425,35.55,36.0,18966.4,0.0,1.0
2022-01-12,2.38,2.48,2.38,2.48,342914,35.7,37.2,35.7,37.2,22860.9333333333,0.0,1.0
2022-01-13,2.32,2.4379,2.31,2.42,366711,34.8,36.5685,34.65,36.3,24447.4,0.0,1.0
2022-01-14,2.31,2.35,2.205,2.34,301375,34.65,35.25,33.075,35.1,20091.6666666667,0.0,1.0
2022-01-18,2.16,2.28,2.145,2.28,530713,32.4,34.2,32.175,34.2,35380.8666666667,0.0,1.0
2022-01-19,2.1,2.23,2.08,2.2,350339,31.5,33.45,31.2,33.0,23355.9333333333,0.0,1.0
2022-01-20,2.1,2.26,2.08,2.1,498806,31.5,33.9,31.2,31.5,33253.7333333333,0.0,1.0
2022-01-21,2.05,2.13,2.04,2.07,615748,30.75,31.95,30.6,31.05,41049.8666666667,0.0,1.0
2022-01-24,2.17,2.19,1.94,2.029,747208,32.55,32.85,29.1,30.435,49813.8666666667,0.0,1.0
2022-01-25,2.26,2.31,2.095,2.13,446618,33.9,34.65,31.425,31.95,29774.5333333333,0.0,1.0
2022-01-26,2.12,2.31,2.1,2.27,381121,31.8,34.65,31.5,34.05,25408.0666666667,0.0,1.0
2022-01-27,1.95,2.14,1.94,2.13,536715,29.25,32.1,29.1,31.95,35781,0.0,1.0
2022-01-28,1.93,1.99,1.86,1.99,431975,28.95,29.85,27.9,29.85,28798.3333333333,0.0,1.0
2022-01-31,2.09,2.11,1.92,1.94,351605,31.35,31.65,28.8,29.1,23440.3333333333,0.0,1.0
2022-02-01,2.13,2.16,2.05,2.07,278444,31.95,32.4,30.75,31.05,18562.9333333333,0.0,1.0
2022-02-02,2.0,2.16,1.99,2.1,298587,30.0,32.4,29.85,31.5,19905.8,0.0,1.0
2022-02-03,1.92,2.02,1.9,1.99,293463,28.8,30.3,28.5,29.85,19564.2,0.0,1.0
2022-02-04,1.91,1.95,1.86,1.91,355867,28.65,29.25,27.9,28.65,23724.4666666667,0.0,1.0
2022-02-07,1.95,1.98,1.89,1.95,368961,29.25,29.7,28.35,29.25,24597.4,0.0,1.0
2022-02-08,1.93,1.97,1.9,1.965,285671,28.95,29.55,28.5,29.475,19044.7333333333,0.0,1.0
2022-02-09,2.05,2.06,1.94,1.95,338754,30.75,30.9,29.1,29.25,22583.6,0.0,1.0
2022-02-10,1.99,2.1,1.98,2.0,335385,29.85,31.5,29.7,30.0,22359,0.0,1.0
2022-02-11,1.9,2.03,1.89,1.99,292803,28.5,30.45,28.35,29.85,19520.2,0.0,1.0
2022-02-14,1.84,1.92,1.84,1.9,355769,27.6,28.8,27.6,28.5,23717.9333333333,0.0,1.0
2022-02-15,1.88,1.9,1.83,1.86,577278,28.2,28.5,27.45,27.9,38485.2,0.0,1.0
2022-02-16,1.92,1.93,1.8302,1.86,559826,28.8,28.95,27.453,27.9,37321.7333333333,0.0,1.0
2022-02-17,1.86,1.97,1.86,1.91,382126,27.9,29.55,27.9,28.65,25475.0666666667,0.0,1.0
2022-02-18,1.77,1.85,1.73,1.85,514474,26.55,27.75,25.95,27.75,34298.2666666667,0.0,1.0
2022-02-22,1.64,1.75,1.6,1.74,1323294,24.6,26.25,24.0,26.1,88219.6,0.0,1.0
2022-02-23,1.63,1.74,1.63,1.64,893925,24.45,26.1,24.45,24.6,59595,0.0,1.0
2022-02-24,1.7,1.71,1.55,1.55,566368,25.5,25.65,23.25,23.25,37757.8666666667,0.0,1.0
2022-02-25,1.71,1.76,1.67,1.72,347694,25.65,26.4,25.05,25.8,23179.6,0.0,1.0
2022-02-28,1.61,1.7,1.61,1.7,566348,24.15,25.5,24.15,25.5,37756.5333333333,0.0,1.0
2022-03-01,1.66,1.71,1.62,1.62,405436,24.9,25.65,24.3,24.3,27029.0666666667,0.0,1.0
2022-03-02,1.52,1.68,1.49,1.67,1201489,22.8,25.2,22.35,25.05,80099.2666666667,0.0,1.0
2022-03-03,1.51,1.5585,1.5,1.55,431578,22.65,23.3775,22.5,23.25,28771.8666666667,0.0,1.0
2022-03-04,1.37,1.5043,1.34,1.5,645940,20.55,22.5645,20.1,22.5,43062.6666666667,0.0,1.0
2022-03-07,1.31,1.37,1.29,1.37,495996,19.65,20.55,19.35,20.55,33066.4,0.0,1.0
2022-03-08,1.32,1.35,1.26,1.32,353259,19.8,20.25,18.9,19.8,23550.6,0.0,1.0
2022-03-09,1.45,1.45,1.33,1.34,477285,21.75,21.75,19.95,20.1,31819,0.0,1.0
2022-03-10,1.44,1.45,1.38,1.44,345893,21.6,21.75,20.7,21.6,23059.5333333333,0.0,1.0
2022-03-11,1.36,1.46,1.35,1.44,397620,20.4,21.9,20.25,21.6,26508,0.0,1.0
2022-03-14,1.24,1.38,1.2309,1.38,384933,18.6,20.7,18.4635,20.7,25662.2,0.0,1.0
2022-03-15,1.26,1.27,1.23,1.27,206832,18.9,19.05,18.45,19.05,13788.8,0.0,1.0
2022-03-16,1.3,1.33,1.27,1.29,287359,19.5,19.95,19.05,19.35,19157.2666666667,0.0,1.0
2022-03-17,1.42,1.425,1.31,1.31,244673,21.3,21.375,19.65,19.65,16311.5333333333,0.0,1.0
2022-03-18,1.48,1.485,1.4,1.42,581044,22.2,22.275,21.0,21.3,38736.2666666667,0.0,1.0
2022-03-21,1.42,1.52,1.4,1.51,593089,21.3,22.8,21.0,22.65,39539.2666666667,0.0,1.0
2022-03-22,1.5,1.51,1.415,1.42,288599,22.5,22.65,21.225,21.3,19239.9333333333,0.0,1.0
2022-03-23,1.39,1.51,1.35,1.51,559487,20.85,22.65,20.25,22.65,37299.1333333333,0.0,1.0
2022-03-24,1.4,1.42,1.34,1.4,347609,21.0,21.3,20.1,21.0,23173.9333333333,0.0,1.0
2022-03-25,1.34,1.41,1.33,1.41,636414,20.1,21.15,19.95,21.15,42427.6,0.0,1.0
2022-03-28,1.42,1.44,1.33,1.38,848777,21.3,21.6,19.95,20.7,56585.1333333333,0.0,1.0
2022-03-29,1.45,1.53,1.425,1.43,639497,21.75,22.95,21.375,21.45,42633.1333333333,0.0,1.0
2022-03-30,1.41,1.51,1.38,1.46,695091,21.15,22.65,20.7,21.9,46339.4,0.0,1.0
2022-03-31,1.36,1.415,1.35,1.4,538327,20.4,21.225,20.25,21.0,35888.4666666667,0.0,1.0
2022-04-01,1.4,1.43,1.32,1.38,722204,21.0,21.45,19.8,20.7,48146.9333333333,0.0,1.0
2022-04-04,1.44,1.45,1.38,1.42,603228,21.6,21.75,20.7,21.3,40215.2,0.0,1.0
2022-04-05,1.5,1.525,1.44,1.45,692908,22.5,22.875,21.6,21.75,46193.8666666667,0.0,1.0
2022-04-06,1.37,1.49,1.35,1.49,528429,20.55,22.35,20.25,22.35,35228.6,0.0,1.0
2022-04-07,1.38,1.39,1.37,1.38,668862,20.7,20.85,20.55,20.7,44590.8,0.0,1.0
2022-04-08,1.25,1.39,1.25,1.38,1071921,18.75,20.85,18.75,20.7,71461.4,0.0,1.0
2022-04-11,1.1,1.25,1.09,1.25,1183549,16.5,18.75,16.35,18.75,78903.2666666667,0.0,1.0
2022-04-12,1.15,1.18,1.1,1.1,823174,17.25,17.7,16.5,16.5,54878.2666666667,0.0,1.0
2022-04-13,1.15,1.16,1.12,1.14,523021,17.25,17.4,16.8,17.1,34868.0666666667,0.0,1.0
2022-04-14,1.08,1.16,1.08,1.13,888260,16.2,17.4,16.2,16.95,59217.3333333333,0.0,1.0
2022-04-18,1.04,1.08,1.025,1.06,557553,15.6,16.2,15.375,15.9,37170.2,0.0,1.0
2022-04-19,1.1,1.2,1.08,1.1,1596631,16.5,18.0,16.2,16.5,106442.066666667,0.0,1.0
2022-04-20,1.1,1.13,1.08,1.09,489703,16.5,16.95,16.2,16.35,32646.8666666667,0.0,1.0
2022-04-21,1.02,1.12,1.02,1.1,693250,15.3,16.8,15.3,16.5,46216.6666666667,0.0,1.0
2022-04-22,1.05,1.07,1.02,1.02,370193,15.75,16.05,15.3,15.3,24679.5333333333,0.0,1.0
2022-04-25,1.06,1.07,1.021,1.07,274010,15.9,16.05,15.315,16.05,18267.3333333333,0.0,1.0
2022-04-26,1.02,1.07,1.02,1.05,387159,15.3,16.05,15.3,15.75,25810.6,0.0,1.0
2022-04-27,1.05,1.06,1.015,1.02,303996,15.75,15.9,15.225,15.3,20266.4,0.0,1.0
2022-04-28,1.14,1.23,1.07,1.08,2158379,17.1,18.45,16.05,16.2,143891.933333333,0.0,1.0
2022-04-29,1.1,1.11,1.05,1.1,802412,16.5,16.65,15.75,16.5,53494.1333333333,0.0,1.0
2022-05-02,1.02,1.12,1.01,1.12,477848,15.3,16.8,15.15,16.8,31856.5333333333,0.0,1.0
2022-05-03,1.02,1.07,1.01,1.02,608806,15.3,16.05,15.15,15.3,40587.0666666667,0.0,1.0
2022-05-04,1.04,1.05,0.94,1.02,744522,15.6,15.75,14.1,15.3,49634.8,0.0,1.0
2022-05-05,0.9774,1.035,0.95,1.02,750584,14.661,15.525,14.25,15.3,50038.9333333333,0.0,1.0
2022-05-06,0.9627,1.02,0.956,0.9724,367724,14.4405,15.3,14.34,14.586,24514.9333333333,0.0,1.0
2022-05-09,0.9138,0.975,0.9001,0.9601,618285,13.707,14.625,13.5015,14.4015,41219,0.0,1.0
2022-05-10,0.9258,0.99,0.905,0.9542,809882,13.887,14.85,13.575,14.313,53992.1333333333,0.0,1.0
2022-05-11,0.8031,0.9333,0.803,0.93,759494,12.0465,13.9995,12.045,13.95,50632.9333333333,0.0,1.0
2022-05-12,0.8,0.85,0.79,0.808,771726,12.0,12.75,11.85,12.12,51448.4,0.0,1.0
2022-05-13,0.8583,0.97,0.8259,0.8259,695679,12.8745,14.55,12.3885,12.3885,46378.6,0.0,1.0
2022-05-16,0.8593,0.9,0.8333,0.8506,479863,12.8895,13.5,12.4995,12.759,31990.8666666667,0.0,1.0
2022-05-17,0.9065,0.97,0.8597,0.892,623452,13.5975,14.55,12.8955,13.38,41563.4666666667,0.0,1.0
2022-05-18,0.8717,0.9278,0.85,0.8994,555912,13.0755,13.917,12.75,13.491,37060.8,0.0,1.0
2022-05-19,0.9195,0.97,0.85,0.87,596925,13.7925,14.55,12.75,13.05,39795,0.0,1.0
2022-05-20,0.8883,0.98,0.8464,0.9693,493273,13.3245,14.7,12.696,14.5395,32884.8666666667,0.0,1.0
2022-05-23,0.8909,0.96,0.8519,0.8883,432291,13.3635,14.4,12.7785,13.3245,28819.4,0.0,1.0
2022-05-24,0.8363,0.9267,0.82,0.9,401665,12.5445,13.9005,12.3,13.5,26777.6666666667,0.0,1.0
2022-05-25,0.822,0.86,0.8201,0.8322,329609,12.33,12.9,12.3015,12.483,21973.9333333333,0.0,1.0
2022-05-26,0.8454,0.934,0.82,0.8256,437254,12.681,14.01,12.3,12.384,29150.2666666667,0.0,1.0
2022-05-27,0.9004,0.92,0.825,0.86,372961,13.506,13.8,12.375,12.9,24864.0666666667,0.0,1.0
2022-05-31,0.8614,0.94,0.85,0.9192,357542,12.921,14.1,12.75,13.788,23836.1333333333,0.0,1.0
2022-06-01,0.7982,0.8749,0.771,0.8547,680058,11.973,13.1235,11.565,12.8205,45337.2,0.0,1.0
2022-06-02,0.8268,0.84,0.78,0.84,321443,12.402,12.6,11.7,12.6,21429.5333333333,0.0,1.0
2022-06-03,0.9,0.9,0.813,0.815,446395,13.5,13.5,12.195,12.225,29759.6666666667,0.0,1.0
2022-06-06,0.9157,0.95,0.8604,0.92,605112,13.7355,14.25,12.906,13.8,40340.8,0.0,1.0
2022-06-07,1.01,1.03,0.89,0.8906,928421,15.15,15.45,13.35,13.359,61894.7333333333,0.0,1.0
2022-06-08,1.05,1.09,0.97,0.9777,585170,15.75,16.35,14.55,14.6655,39011.3333333333,0.0,1.0
2022-06-09,1.02,1.0796,1.01,1.05,628791,15.3,16.194,15.15,15.75,41919.4,0.0,1.0
2022-06-10,0.9068,1.0,0.8702,1.0,516352,13.602,15.0,13.053,15.0,34423.4666666667,0.0,1.0
2022-06-13,0.9651,0.9651,0.8416,0.9126,443514,14.4765,14.4765,12.624,13.689,29567.6,0.0,1.0
2022-06-14,0.9314,0.9918,0.92,0.9577,334019,13.971,14.877,13.8,14.3655,22267.9333333333,0.0,1.0
2022-06-15,0.9248,0.955,0.9,0.9407,224938,13.872,14.325,13.5,14.1105,14995.8666666667,0.0,1.0
2022-06-16,0.8542,0.9116,0.8357,0.9097,492092,12.813,13.674,12.5355,13.6455,32806.1333333333,0.0,1.0
2022-06-17,0.8,0.9068,0.8,0.8542,626232,12.0,13.602,12.0,12.813,41748.8,0.0,1.0
2022-06-21,0.8387,0.8987,0.81,0.86,639670,12.5805,13.4805,12.15,12.9,42644.6666666667,0.0,1.0
2022-06-22,0.8776,0.94,0.8302,0.8513,524485,13.164,14.1,12.453,12.7695,34965.6666666667,0.0,1.0
2022-06-23,0.94,0.95,0.867,0.88,611603,14.1,14.25,13.005,13.2,40773.5333333333,0.0,1.0
2022-06-24,0.8828,1.0,0.87,0.94,7625801,13.242,15.0,13.05,14.1,508386.733333333,0.0,1.0
2022-06-27,0.8584,0.9,0.82,0.87,625842,12.876,13.5,12.3,13.05,41722.8,0.0,1.0
2022-06-28,0.8229,0.86,0.822,0.85,170960,12.3435,12.9,12.33,12.75,11397.3333333333,0.0,1.0
2022-06-29,0.8701,0.8792,0.822101,0.8325,232046,13.0515,13.188,12.331515,12.4875,15469.7333333333,0.0,1.0
2022-06-30,0.8399,0.884,0.8203,0.84,338526,12.5985,13.26,12.3045,12.6,22568.4,0.0,1.0
2022-07-01,0.8,0.8619,0.8,0.8278,355950,12.0,12.9285,12.0,12.417,23730,0.0,1.0
2022-07-05,0.833,1.07,0.8,0.8,6650305,12.495,16.05,12.0,12.0,443353.666666667,0.0,1.0
2022-07-06,0.845,0.887,0.82,0.8401,472662,12.675,13.305,12.3,12.6015,31510.8,0.0,1.0
2022-07-07,0.897,0.915,0.831,0.84,623937,13.455,13.725,12.465,12.6,41595.8,0.0,1.0
2022-07-08,0.925,0.933,0.8727,0.8961,336254,13.875,13.995,13.0905,13.4415,22416.9333333333,0.0,1.0
2022-07-11,0.8939,0.925,0.8867,0.9001,166186,13.4085,13.875,13.3005,13.5015,11079.0666666667,0.0,1.0
2022-07-12,0.8821,0.938,0.8601,0.89,354115,13.2315,14.07,12.9015,13.35,23607.6666666667,0.0,1.0
2022-07-13,0.8789,0.9149,0.855,0.86,183555,13.1835,13.7235,12.825,12.9,12237,0.0,1.0
2022-07-14,0.8775,0.89,0.851,0.851,280550,13.1625,13.35,12.765,12.765,18703.3333333333,0.0,1.0
2022-07-15,0.87,0.88,0.8561,0.88,175892,13.05,13.2,12.8415,13.2,11726.1333333333,0.0,1.0
2022-07-18,0.92,0.9399,0.8533,0.9,715387,13.8,14.0985,12.7995,13.5,47692.4666666667,0.0,1.0
2022-07-19,0.9807,0.99,0.92,0.93,385443,14.7105,14.85,13.8,13.95,25696.2,0.0,1.0
2022-07-20,1.01,1.07,0.9904,0.9904,442849,15.15,16.05,14.856,14.856,29523.2666666667,0.0,1.0
2022-07-21,1.02,1.02,0.9901,1.01,115552,15.3,15.3,14.8515,15.15,7703.46666666667,0.0,1.0
2022-07-22,0.9501,1.03,0.95,1.03,235279,14.2515,15.45,14.25,15.45,15685.2666666667,0.0,1.0
2022-07-25,0.9006,0.998,0.898,0.99,195598,13.509,14.97,13.47,14.85,13039.8666666667,0.0,1.0
2022-07-26,0.8732,0.9201,0.86,0.9,247235,13.098,13.8015,12.9,13.5,16482.3333333333,0.0,1.0
2022-07-27,0.898,0.907919,0.87,0.9,318549,13.47,13.618785,13.05,13.5,21236.6,0.0,1.0
2022-07-28,0.8902,0.91,0.8702,0.9,174321,13.353,13.65,13.053,13.5,11621.4,0.0,1.0
2022-07-29,0.8606,0.9,0.8513,0.9,165750,12.909,13.5,12.7695,13.5,11050,0.0,1.0
2022-08-01,0.864,0.9,0.855,0.87,204389,12.96,13.5,12.825,13.05,13625.9333333333,0.0,1.0
2022-08-02,0.8788,0.9,0.84,0.84,90802,13.182,13.5,12.6,12.6,6053.46666666667,0.0,1.0
2022-08-03,1.0,1.02,0.8808,0.8808,409437,15.0,15.3,13.212,13.212,27295.8,0.0,1.0
2022-08-04,1.14,1.24,1.04,1.06,957168,17.1,18.6,15.6,15.9,63811.2,0.0,1.0
2022-08-05,1.21,1.24,1.1,1.12,507919,18.15,18.6,16.5,16.8,33861.2666666667,0.0,1.0
2022-08-08,1.21,1.32,1.18,1.27,576620,18.15,19.8,17.7,19.05,38441.3333333333,0.0,1.0
2022-08-09,1.11,1.23,1.06,1.23,440978,16.65,18.45,15.9,18.45,29398.5333333333,0.0,1.0
2022-08-10,1.21,1.22,1.129,1.13,178069,18.15,18.3,16.935,16.95,11871.2666666667,0.0,1.0
2022-08-11,1.29,1.31,1.2007,1.22,410191,19.35,19.65,18.0105,18.3,27346.0666666667,0.0,1.0
2022-08-12,1.27,1.325,1.25,1.31,341462,19.05,19.875,18.75,19.65,22764.1333333333,0.0,1.0
2022-08-15,1.27,1.29,1.19,1.27,188967,19.05,19.35,17.85,19.05,12597.8,0.0,1.0
2022-08-16,1.23,1.29,1.19,1.29,163727,18.45,19.35,17.85,19.35,10915.1333333333,0.0,1.0
2022-08-17,1.17,1.23,1.16,1.21,213272,17.55,18.45,17.4,18.15,14218.1333333333,0.0,1.0
2022-08-18,1.18,1.21,1.15,1.16,176549,17.7,18.15,17.25,17.4,11769.9333333333,0.0,1.0
2022-08-19,1.14,1.24,1.12,1.15,244604,17.1,18.6,16.8,17.25,16306.9333333333,0.0,1.0
2022-08-22,1.05,1.13,1.05,1.13,172118,15.75,16.95,15.75,16.95,11474.5333333333,0.0,1.0
2022-08-23,1.04,1.0789,1.04,1.07,151732,15.6,16.1835,15.6,16.05,10115.4666666667,0.0,1.0
2022-08-24,1.09,1.12,1.05,1.06,95509,16.35,16.8,15.75,15.9,6367.26666666667,0.0,1.0
2022-08-25,1.07,1.12,1.07,1.12,67224,16.05,16.8,16.05,16.8,4481.6,0.0,1.0
2022-08-26,1.02,1.1,0.998,1.08,183557,15.3,16.5,14.97,16.2,12237.1333333333,0.0,1.0
2022-08-29,1.02,1.04,0.967,1.03,207592,15.3,15.6,14.505,15.45,13839.4666666667,0.0,1.0
2022-08-30,1.0,1.05,0.9552,1.04,184203,15.0,15.75,14.328,15.6,12280.2,0.0,1.0
2022-08-31,1.02,1.065,1.0,1.0,88277,15.3,15.975,15.0,15.0,5885.13333333333,0.0,1.0
2022-09-01,1.04,1.04,1.0,1.03,107692,15.6,15.6,15.0,15.45,7179.46666666667,0.0,1.0
2022-09-02,1.07,1.08,1.04,1.04,99834,16.05,16.2,15.6,15.6,6655.6,0.0,1.0
2022-09-06,1.08,1.08,1.02,1.07,126516,16.2,16.2,15.3,16.05,8434.4,0.0,1.0
2022-09-07,1.1,1.12,1.07,1.12,92881,16.5,16.8,16.05,16.8,6192.06666666667,0.0,1.0
2022-09-08,1.14,1.15,1.08,1.11,101177,17.1,17.25,16.2,16.65,6745.13333333333,0.0,1.0
2022-09-09,1.14,1.15,1.11,1.15,86737,17.1,17.25,16.65,17.25,5782.46666666667,0.0,1.0
2022-09-12,1.14,1.16,1.09,1.14,144272,17.1,17.4,16.35,17.1,9618.13333333333,0.0,1.0
2022-09-13,1.08,1.14,1.08,1.12,92478,16.2,17.1,16.2,16.8,6165.2,0.0,1.0
2022-09-14,1.03,1.09,1.03,1.09,191204,15.45,16.35,15.45,16.35,12746.9333333333,0.0,1.0
2022-09-15,1.03,1.05,1.0,1.02,141053,15.45,15.75,15.0,15.3,9403.53333333333,0.0,1.0
2022-09-16,1.06,1.07,0.98,1.03,293295,15.9,16.05,14.7,15.45,19553,0.0,1.0
2022-09-19,0.9789,1.03,0.97,1.02,125001,14.6835,15.45,14.55,15.3,8333.4,0.0,1.0
2022-09-20,0.88,0.9909,0.8529,0.97,455922,13.2,14.8635,12.7935,14.55,30394.8,0.0,1.0
2022-09-21,0.8955,0.9386,0.8771,0.9,235335,13.4325,14.079,13.1565,13.5,15689,0.0,1.0
2022-09-22,0.846,0.92,0.8288,0.9024,306111,12.69,13.8,12.432,13.536,20407.4,0.0,1.0
2022-09-23,0.785,0.905299,0.76,0.84,360898,11.775,13.579485,11.4,12.6,24059.8666666667,0.0,1.0
2022-09-26,0.7801,0.815,0.76,0.78,183025,11.7015,12.225,11.4,11.7,12201.6666666667,0.0,1.0
2022-09-27,0.7662,0.8299,0.752,0.8032,184161,11.493,12.4485,11.28,12.048,12277.4,0.0,1.0
2022-09-28,0.8501,0.91,0.77,0.7831,315409,12.7515,13.65,11.55,11.7465,21027.2666666667,0.0,1.0
2022-09-29,0.8543,0.8974,0.82,0.88,115836,12.8145,13.461,12.3,13.2,7722.4,0.0,1.0
2022-09-30,0.86,0.892,0.8504,0.861,118318,12.9,13.38,12.756,12.915,7887.86666666667,0.0,1.0
2022-10-03,0.8536,0.8798,0.85,0.87,185982,12.804,13.197,12.75,13.05,12398.8,0.0,1.0
2022-10-04,0.8801,0.9071,0.84,0.84,92588,13.2015,13.6065,12.6,12.6,6172.53333333333,0.0,1.0
2022-10-05,0.8981,0.9198,0.88,0.88,73855,13.4715,13.797,13.2,13.2,4923.66666666667,0.0,1.0
2022-10-06,0.9006,0.971,0.8828,0.91,92410,13.509,14.565,13.242,13.65,6160.66666666667,0.0,1.0
2022-10-07,0.88,0.927799,0.85,0.9088,161571,13.2,13.916985,12.75,13.632,10771.4,0.0,1.0
2022-10-10,0.8547,0.93,0.85,0.9191,80991,12.8205,13.95,12.75,13.7865,5399.4,0.0,1.0
2022-10-11,0.84,0.8797,0.8301,0.85,77024,12.6,13.1955,12.4515,12.75,5134.93333333333,0.0,1.0
2022-10-12,0.834,0.8564,0.8204,0.83,63718,12.51,12.846,12.306,12.45,4247.86666666667,0.0,1.0
2022-10-13,0.7915,0.8698,0.773,0.85,329801,11.8725,13.047,11.595,12.75,21986.7333333333,0.0,1.0
2022-10-14,0.7721,0.815,0.76,0.7999,239738,11.5815,12.225,11.4,11.9985,15982.5333333333,0.0,1.0
2022-10-17,0.76,0.81,0.75,0.8,236868,11.4,12.15,11.25,12.0,15791.2,0.0,1.0
2022-10-18,0.7508,0.798,0.7507,0.78,95181,11.262,11.97,11.2605,11.7,6345.4,0.0,1.0
2022-10-19,0.705,0.79,0.69,0.79,259948,10.575,11.85,10.35,11.85,17329.8666666667,0.0,1.0
2022-10-20,0.7094,0.74,0.6855,0.71,355427,10.641,11.1,10.2825,10.65,23695.1333333333,0.0,1.0
2022-10-21,0.6825,0.7089,0.67,0.7089,383853,10.2375,10.6335,10.05,10.6335,25590.2,0.0,1.0
2022-10-24,0.7897,0.79,0.701,0.7199,505460,11.8455,11.85,10.515,10.7985,33697.3333333333,0.0,1.0
2022-10-25,0.8098,0.8098,0.74,0.78,245154,12.147,12.147,11.1,11.7,16343.6,0.0,1.0
2022-10-26,0.7801,0.84,0.77,0.83,323238,11.7015,12.6,11.55,12.45,21549.2,0.0,1.0
2022-10-27,0.795,0.8078,0.74,0.8078,208605,11.925,12.117,11.1,12.117,13907,0.0,1.0
2022-10-28,0.82,0.8299,0.771,0.788,145756,12.3,12.4485,11.565,11.82,9717.06666666667,0.0,1.0
2022-10-31,0.8301,0.8444,0.8,0.8,146180,12.4515,12.666,12.0,12.0,9745.33333333333,0.0,1.0
2022-11-01,0.883,0.8905,0.83,0.84,155116,13.245,13.3575,12.45,12.6,10341.0666666667,0.0,1.0
2022-11-02,0.84,0.8898,0.8373,0.8849,68436,12.6,13.347,12.5595,13.2735,4562.4,0.0,1.0
2022-11-03,0.8748,0.8834,0.84,0.84,90460,13.122,13.251,12.6,12.6,6030.66666666667,0.0,1.0
2022-11-04,0.8132,0.8772,0.7801,0.87,199865,12.198,13.158,11.7015,13.05,13324.3333333333,0.0,1.0
2022-11-07,0.8369,0.8377,0.7863,0.822,101201,12.5535,12.5655,11.7945,12.33,6746.73333333333,0.0,1.0
2022-11-08,0.7984,0.8767,0.79,0.8369,105703,11.976,13.1505,11.85,12.5535,7046.86666666667,0.0,1.0
2022-11-09,0.7687,0.84,0.741,0.8,237741,11.5305,12.6,11.115,12.0,15849.4,0.0,1.0
2022-11-10,0.7561,0.819899,0.75,0.77,112551,11.3415,12.298485,11.25,11.55,7503.4,0.0,1.0
2022-11-11,0.8052,0.81,0.77,0.8,128322,12.078,12.15,11.55,12.0,8554.8,0.0,1.0
2022-11-14,0.857,0.87,0.7999,0.8,143528,12.855,13.05,11.9985,12.0,9568.53333333333,0.0,1.0
2022-11-15,0.88,0.88,0.84,0.88,127059,13.2,13.2,12.6,13.2,8470.6,0.0,1.0
2022-11-16,0.8751,0.88,0.84,0.86,151724,13.1265,13.2,12.6,12.9,10114.9333333333,0.0,1.0
2022-11-17,0.8562,0.869999,0.8403,0.85,34433,12.843,13.049985,12.6045,12.75,2295.53333333333,0.0,1.0
2022-11-18,0.8111,0.87,0.8019,0.87,95396,12.1665,13.05,12.0285,13.05,6359.73333333333,0.0,1.0
2022-11-21,0.7728,0.8113,0.7406,0.81,280425,11.592,12.1695,11.109,12.15,18695,0.0,1.0
2022-11-22,0.7501,0.7864,0.74,0.7864,130010,11.2515,11.796,11.1,11.796,8667.33333333333,0.0,1.0
2022-11-23,0.7351,0.787549,0.73,0.7581,91068,11.0265,11.813235,10.95,11.3715,6071.2,0.0,1.0
2022-11-25,0.725,0.76,0.711,0.73,28943,10.875,11.4,10.665,10.95,1929.53333333333,0.0,1.0
2022-11-28,0.6967,0.7351,0.6714,0.7351,212617,10.4505,11.0265,10.071,11.0265,14174.4666666667,0.0,1.0
2022-11-29,0.6501,0.72,0.6211,0.72,648032,9.7515,10.8,9.3165,10.8,43202.1333333333,0.0,1.0
2022-11-30,0.6613,0.7026,0.62,0.66,497188,9.9195,10.539,9.3,9.9,33145.8666666667,0.0,1.0
2022-12-01,0.6613,0.6985,0.66,0.6653,258855,9.9195,10.4775,9.9,9.9795,17257,0.0,1.0
2022-12-02,0.6513,0.6609,0.6242,0.6242,102297,9.7695,9.9135,9.363,9.363,6819.8,0.0,1.0
2022-12-05,0.7043,0.74,0.685,0.6868,407199,10.5645,11.1,10.275,10.302,27146.6,0.0,1.0
2022-12-06,0.6647,0.71,0.6351,0.69,178841,9.9705,10.65,9.5265,10.35,11922.7333333333,0.0,1.0
2022-12-07,0.66,0.71,0.6301,0.6775,147715,9.9,10.65,9.4515,10.1625,9847.66666666667,0.0,1.0
2022-12-08,0.72,0.725,0.65,0.6696,258045,10.8,10.875,9.75,10.044,17203,0.0,1.0
2022-12-09,0.6872,0.73,0.6712,0.72,100699,10.308,10.95,10.068,10.8,6713.26666666667,0.0,1.0
2022-12-12,0.6769,0.7,0.67,0.6989,91742,10.1535,10.5,10.05,10.4835,6116.13333333333,0.0,1.0
2022-12-13,0.6567,0.69,0.64,0.68,237112,9.85049999999999,10.35,9.6,10.2,15807.4666666667,0.0,1.0
2022-12-14,0.6245,0.6621,0.624,0.662,247592,9.3675,9.9315,9.36,9.93,16506.1333333333,0.0,1.0
2022-12-15,0.6009,0.6411,0.6,0.624,246911,9.0135,9.6165,9.0,9.36,16460.7333333333,0.0,1.0
2022-12-16,0.58,0.62,0.56,0.61,319613,8.7,9.3,8.4,9.15,21307.5333333333,0.0,1.0
2022-12-19,0.5526,0.625001,0.552,0.602,331328,8.289,9.375015,8.28,9.03,22088.5333333333,0.0,1.0
2022-12-20,0.54,0.5837,0.53,0.56,380120,8.1,8.7555,7.95,8.4,25341.3333333333,0.0,1.0
2022-12-21,0.57,0.589,0.53,0.5302,236812,8.55,8.835,7.95,7.953,15787.4666666667,0.0,1.0
2022-12-22,0.537,0.572,0.5299,0.572,676328,8.055,8.58,7.9485,8.58,45088.5333333333,0.0,1.0
2022-12-23,0.5486,0.5499,0.5264,0.54,189941,8.229,8.2485,7.896,8.1,12662.7333333333,0.0,1.0
2022-12-27,0.5175,0.55,0.515,0.5496,341198,7.7625,8.25,7.725,8.244,22746.5333333333,0.0,1.0
2022-12-28,0.4842,0.53,0.4825,0.5101,803857,7.263,7.95,7.2375,7.6515,53590.4666666667,0.0,1.0
2022-12-29,0.6076,0.623,0.4802,0.4803,530912,9.114,9.345,7.203,7.2045,35394.1333333333,0.0,1.0
2022-12-30,0.655,0.6698,0.58,0.6178,4886356,9.825,10.047,8.7,9.267,325757.066666667,0.0,1.0
2023-01-03,0.65,0.69,0.6383,0.6383,211755,9.75,10.35,9.5745,9.5745,14117,0.0,1.0
2023-01-04,0.7,0.71,0.6227,0.69,472016,10.5,10.65,9.3405,10.35,31467.7333333333,0.0,1.0
2023-01-05,0.7,0.715,0.66,0.7,374980,10.5,10.725,9.9,10.5,24998.6666666667,0.0,1.0
2023-01-06,0.79,0.8,0.7,0.7099,546729,11.85,12.0,10.5,10.6485,36448.6,0.0,1.0
2023-01-09,0.8001,0.85,0.8,0.825,804950,12.0015,12.75,12.0,12.375,53663.3333333333,0.0,1.0
2023-01-10,0.78,0.8299,0.773,0.82,274320,11.7,12.4485,11.595,12.3,18288,0.0,1.0
2023-01-11,0.7999,0.8,0.77,0.8,227555,11.9985,12.0,11.55,12.0,15170.3333333333,0.0,1.0
2023-01-12,0.772,0.82,0.76,0.8,264484,11.58,12.3,11.4,12.0,17632.2666666667,0.0,1.0
2023-01-13,0.8818,0.8818,0.77,0.7899,584377,13.227,13.227,11.55,11.8485,38958.4666666667,0.0,1.0
2023-01-17,1.04,1.1,0.9,0.9,1471353,15.6,16.5,13.5,13.5,98090.2,0.0,1.0
2023-01-18,1.05,1.16,0.9167,1.08,1094127,15.75,17.4,13.7505,16.2,72941.8,0.0,1.0
2023-01-19,1.1,1.12,1.04,1.04,455681,16.5,16.8,15.6,15.6,30378.7333333333,0.0,1.0
2023-01-20,1.03,1.12,1.01,1.1,738063,15.45,16.8,15.15,16.5,49204.2,0.0,1.0
2023-01-23,0.989,1.0715,0.9702,1.03,692861,14.835,16.0725,14.553,15.45,46190.7333333333,0.0,1.0
2023-01-24,0.9371,0.99,0.9,0.9553,588895,14.0565,14.85,13.5,14.3295,39259.6666666667,0.0,1.0
2023-01-25,0.92,0.937,0.88,0.93,571632,13.8,14.055,13.2,13.95,38108.8,0.0,1.0
2023-01-26,0.89,0.9325,0.88,0.925,159460,13.35,13.9875,13.2,13.875,10630.6666666667,0.0,1.0
2023-01-27,0.9311,0.979899,0.865,0.8903,450272,13.9665,14.698485,12.975,13.3545,30018.1333333333,0.0,1.0
2023-01-30,0.93,0.95,0.89,0.9312,237305,13.95,14.25,13.35,13.968,15820.3333333333,0.0,1.0
2023-01-31,0.91,0.95,0.89,0.9014,361574,13.65,14.25,13.35,13.521,24104.9333333333,0.0,1.0
2023-02-01,0.9015,0.9267,0.88,0.91,302482,13.5225,13.9005,13.2,13.65,20165.4666666667,0.0,1.0
2023-02-02,0.8831,0.92,0.8555,0.897,312856,13.2465,13.8,12.8325,13.455,20857.0666666667,0.0,1.0
2023-02-03,0.8453,0.88,0.8184,0.88,423360,12.6795,13.2,12.276,13.2,28224,0.0,1.0
2023-02-06,0.8289,0.8999,0.81,0.8325,341205,12.4335,13.4985,12.15,12.4875,22747,0.0,1.0
2023-02-07,0.835,0.84,0.78,0.81,246758,12.525,12.6,11.7,12.15,16450.5333333333,0.0,1.0
2023-02-08,0.7546,0.8,0.701,0.7098,1985930,11.319,12.0,10.515,10.647,132395.333333333,0.0,1.0
2023-02-09,0.7606,0.7862,0.745,0.7689,327162,11.409,11.793,11.175,11.5335,21810.8,0.0,1.0
2023-02-10,0.76,0.7846,0.73,0.74,783553,11.4,11.769,10.95,11.1,52236.8666666667,0.0,1.0
2023-02-13,0.7027,0.7618,0.6666,0.76,675057,10.5405,11.427,9.999,11.4,45003.8,0.0,1.0
2023-02-14,0.6798,0.7127,0.6487,0.6932,399168,10.197,10.6905,9.7305,10.398,26611.2,0.0,1.0
2023-02-15,0.7425,0.7675,0.6501,0.68,1683231,11.1375,11.5125,9.7515,10.2,112215.4,0.0,1.0
2023-02-16,0.7759,0.79,0.7101,0.7485,1075026,11.6385,11.85,10.6515,11.2275,71668.4,0.0,1.0
2023-02-17,0.7065,0.77,0.68,0.77,627841,10.5975,11.55,10.2,11.55,41856.0666666667,0.0,1.0
2023-02-21,0.6808,0.7398,0.66,0.722,502850,10.212,11.097,9.9,10.83,33523.3333333333,0.0,1.0
2023-02-22,0.6729,0.714,0.67,0.68,355795,10.0935,10.71,10.05,10.2,23719.6666666667,0.0,1.0
2023-02-23,0.664,0.6989,0.65,0.693,382656,9.96,10.4835,9.75,10.395,25510.4,0.0,1.0
2023-02-24,0.6571,0.6898,0.645,0.6889,267565,9.8565,10.347,9.675,10.3335,17837.6666666667,0.0,1.0
2023-02-27,0.75,0.9,0.6675,0.6788,6895476,11.25,13.5,10.0125,10.182,459698.4,0.0,1.0
2023-02-28,0.77,0.8336,0.74,0.82,1298962,11.55,12.504,11.1,12.3,86597.4666666667,0.0,1.0
2023-03-01,0.7499,0.7978,0.7489,0.79,768589,11.2485,11.967,11.2335,11.85,51239.2666666667,0.0,1.0
2023-03-02,0.75,0.75,0.725,0.75,439234,11.25,11.25,10.875,11.25,29282.2666666667,0.0,1.0
2023-03-03,0.7661,0.78,0.73,0.75,1085242,11.4915,11.7,10.95,11.25,72349.4666666667,0.0,1.0
2023-03-06,0.81,0.81,0.7504,0.78,783993,12.15,12.15,11.256,11.7,52266.2,0.0,1.0
2023-03-07,0.832,0.8399,0.78,0.81,424763,12.48,12.5985,11.7,12.15,28317.5333333333,0.0,1.0
2023-03-08,0.787,0.83,0.7403,0.83,447393,11.805,12.45,11.1045,12.45,29826.2,0.0,1.0
2023-03-09,0.7651,0.8,0.76,0.77,156434,11.4765,12.0,11.4,11.55,10428.9333333333,0.0,1.0
2023-03-10,0.72,0.7661,0.715,0.7634,535644,10.8,11.4915,10.725,11.451,35709.6,0.0,1.0
2023-03-13,0.7111,0.74,0.71,0.7182,335155,10.6665,11.1,10.65,10.773,22343.6666666667,0.0,1.0
2023-03-14,0.7147,0.75,0.701,0.72,414273,10.7205,11.25,10.515,10.8,27618.2,0.0,1.0
2023-03-15,0.7217,0.7351,0.71,0.72,397844,10.8255,11.0265,10.65,10.8,26522.9333333333,0.0,1.0
2023-03-16,0.74,0.74,0.7102,0.74,245613,11.1,11.1,10.653,11.1,16374.2,0.0,1.0
2023-03-17,0.7,0.75,0.7,0.7301,880391,10.5,11.25,10.5,10.9515,58692.7333333333,0.0,1.0
2023-03-20,0.7103,0.7386,0.701,0.728,340430,10.6545,11.079,10.515,10.92,22695.3333333333,0.0,1.0
2023-03-21,0.7156,0.73,0.7,0.725,516039,10.734,10.95,10.5,10.875,34402.6,0.0,1.0
2023-03-22,0.7229,0.75,0.71,0.73,137450,10.8435,11.25,10.65,10.95,9163.33333333333,0.0,1.0
2023-03-23,0.747,0.75,0.72,0.7303,135513,11.205,11.25,10.8,10.9545,9034.2,0.0,1.0
2023-03-24,0.7544,0.79,0.7306,0.7867,212030,11.316,11.85,10.959,11.8005,14135.3333333333,0.0,1.0
2023-03-27,0.75,0.799,0.7401,0.7797,443359,11.25,11.985,11.1015,11.6955,29557.2666666667,0.0,1.0
2023-03-28,0.74,0.77,0.74,0.75,106320,11.1,11.55,11.1,11.25,7088,0.0,1.0
2023-03-29,0.77,0.78,0.74,0.74,180809,11.55,11.7,11.1,11.1,12053.9333333333,0.0,1.0
2023-03-30,0.744,0.78,0.742,0.78,239872,11.16,11.7,11.13,11.7,15991.4666666667,0.0,1.0
2023-03-31,0.82,0.8267,0.7251,0.76,856553,12.3,12.4005,10.8765,11.4,57103.5333333333,0.0,1.0
2023-04-03,0.81,0.8351,0.7561,0.83,592152,12.15,12.5265,11.3415,12.45,39476.8,0.0,1.0
2023-04-04,0.75,0.829,0.7421,0.7911,496797,11.25,12.435,11.1315,11.8665,33119.8,0.0,1.0
2023-04-05,0.7285,0.7689,0.71,0.7689,288153,10.9275,11.5335,10.65,11.5335,19210.2,0.0,1.0
2023-04-06,0.725,0.75,0.720101,0.7225,206337,10.875,11.25,10.801515,10.8375,13755.8,0.0,1.0
2023-04-10,0.7315,0.7499,0.72,0.73,205013,10.9725,11.2485,10.8,10.95,13667.5333333333,0.0,1.0
2023-04-11,0.7365,0.76,0.720101,0.75,318541,11.0475,11.4,10.801515,11.25,21236.0666666667,0.0,1.0
2023-04-12,0.7386,0.75,0.72,0.7494,401283,11.079,11.25,10.8,11.241,26752.2,0.0,1.0
2023-04-13,0.8158,0.835,0.73,0.73,1253834,12.237,12.525,10.95,10.95,83588.9333333333,0.0,1.0
2023-04-14,0.8099,0.85,0.8,0.85,742977,12.1485,12.75,12.0,12.75,49531.8,0.0,1.0
2023-04-17,0.804,0.84,0.8,0.81,353465,12.06,12.6,12.0,12.15,23564.3333333333,0.0,1.0
2023-04-18,0.793,0.8125,0.78,0.8125,534596,11.895,12.1875,11.7,12.1875,35639.7333333333,0.0,1.0
2023-04-19,0.7399,0.7969,0.732,0.7827,300966,11.0985,11.9535,10.98,11.7405,20064.4,0.0,1.0
2023-04-20,0.715,0.749799,0.7,0.74,481370,10.725,11.246985,10.5,11.1,32091.3333333333,0.0,1.0
2023-04-21,0.7119,0.73,0.7,0.7182,300883,10.6785,10.95,10.5,10.773,20058.8666666667,0.0,1.0
2023-04-24,0.78,0.7999,0.7,0.7,601703,11.7,11.9985,10.5,10.5,40113.5333333333,0.0,1.0
2023-04-25,0.7362,0.7789,0.7,0.7789,197837,11.043,11.6835,10.5,11.6835,13189.1333333333,0.0,1.0
2023-04-26,0.7301,0.7398,0.73,0.73,395562,10.9515,11.097,10.95,10.95,26370.8,0.0,1.0
2023-04-27,0.7402,0.7698,0.73,0.7301,441235,11.103,11.547,10.95,10.9515,29415.6666666667,0.0,1.0
2023-04-28,0.767,0.78,0.7317,0.74,131007,11.505,11.7,10.9755,11.1,8733.8,0.0,1.0
2023-05-01,0.7829,0.79,0.7401,0.767,352011,11.7435,11.85,11.1015,11.505,23467.4,0.0,1.0
2023-05-02,0.7635,0.7898,0.76,0.78,415187,11.4525,11.847,11.4,11.7,27679.1333333333,0.0,1.0
2023-05-03,0.7385,0.7685,0.735,0.7685,247085,11.0775,11.5275,11.025,11.5275,16472.3333333333,0.0,1.0
2023-05-04,0.735,0.7499,0.73,0.73,325931,11.025,11.2485,10.95,10.95,21728.7333333333,0.0,1.0
2023-05-05,0.7325,0.7446,0.73,0.73,413993,10.9875,11.169,10.95,10.95,27599.5333333333,0.0,1.0
2023-05-08,0.743,0.7669,0.73,0.76,466789,11.145,11.5035,10.95,11.4,31119.2666666667,0.0,1.0
2023-05-09,0.73,0.7578,0.71,0.7489,496249,10.95,11.367,10.65,11.2335,33083.2666666667,0.0,1.0
2023-05-10,0.737,0.7536,0.7152,0.7305,427476,11.055,11.304,10.728,10.9575,28498.4,0.0,1.0
2023-05-11,0.7214,0.759,0.708,0.75,317565,10.821,11.385,10.62,11.25,21171,0.0,1.0
2023-05-12,0.717,0.736944,0.7,0.715,518444,10.755,11.05416,10.5,10.725,34562.9333333333,0.0,1.0
2023-05-15,0.707,0.7298,0.7,0.7286,510651,10.605,10.947,10.5,10.929,34043.4,0.0,1.0
2023-05-16,0.6619,0.7499,0.65,0.74,717308,9.9285,11.2485,9.75,11.1,47820.5333333333,0.0,1.0
2023-05-17,0.6783,0.6999,0.6505,0.6889,660714,10.1745,10.4985,9.75749999999999,10.3335,44047.6,0.0,1.0
2023-05-18,0.5119,0.688,0.4905,0.688,5358544,7.6785,10.32,7.3575,10.32,357236.266666667,0.0,1.0
2023-05-19,0.515,0.53,0.4906,0.53,2730015,7.725,7.95,7.359,7.95,182001,0.0,1.0
2023-05-22,0.5299,0.55,0.4905,0.5,878426,7.9485,8.25,7.3575,7.5,58561.7333333333,0.0,1.0
2023-05-23,0.5297,0.53,0.505,0.52,890405,7.9455,7.95,7.575,7.8,59360.3333333333,0.0,1.0
2023-05-24,0.5115,0.53,0.5024,0.53,449914,7.6725,7.95,7.536,7.95,29994.2666666667,0.0,1.0
2023-05-25,0.4909,0.51,0.489,0.51,1016286,7.3635,7.65,7.335,7.65,67752.4,0.0,1.0
2023-05-26,0.549,0.56,0.485,0.489,1259923,8.235,8.4,7.275,7.335,83994.8666666667,0.0,1.0
2023-05-30,0.537,0.57,0.5195,0.56,841351,8.055,8.55,7.7925,8.4,56090.0666666667,0.0,1.0
2023-05-31,0.538,0.55,0.5174,0.5396,362224,8.07,8.25,7.761,8.094,24148.2666666667,0.0,1.0
2023-06-01,0.545,0.57,0.535,0.57,398372,8.175,8.55,8.025,8.55,26558.1333333333,0.0,1.0
2023-06-02,0.54,0.5798,0.5261,0.5449,564830,8.1,8.697,7.8915,8.1735,37655.3333333333,0.0,1.0
2023-06-05,0.555,0.5784,0.5262,0.54,300350,8.325,8.676,7.893,8.1,20023.3333333333,0.0,1.0
2023-06-06,0.5689,0.5785,0.54,0.556,278069,8.5335,8.6775,8.1,8.34,18537.9333333333,0.0,1.0
2023-06-07,0.5577,0.5799,0.55,0.57,391034,8.3655,8.6985,8.25,8.55,26068.9333333333,0.0,1.0
2023-06-08,0.58,0.5933,0.555,0.5583,404096,8.7,8.8995,8.325,8.3745,26939.7333333333,0.0,1.0
2023-06-09,0.5854,0.6,0.57,0.59,413480,8.781,9.0,8.55,8.85,27565.3333333333,0.0,1.0
2023-06-12,0.59,0.6,0.57,0.59,326234,8.85,9.0,8.55,8.85,21748.9333333333,0.0,1.0
2023-06-13,0.594,0.61,0.5786,0.585,496616,8.91,9.15,8.679,8.775,33107.7333333333,0.0,1.0
2023-06-14,0.6151,0.643,0.59,0.59,642381,9.2265,9.645,8.85,8.85,42825.4,0.0,1.0
2023-06-15,0.68,0.6979,0.6151,0.63,1007582,10.2,10.4685,9.2265,9.45,67172.1333333333,0.0,1.0
2023-06-16,0.71,0.71,0.64,0.7,835163,10.65,10.65,9.6,10.5,55677.5333333333,0.0,1.0
2023-06-20,0.64,0.71,0.64,0.7,431920,9.6,10.65,9.6,10.5,28794.6666666667,0.0,1.0
2023-06-21,0.6,0.66,0.579125,0.65,502773,9.0,9.9,8.686875,9.75,33518.2,0.0,1.0
2023-06-22,0.6295,0.6398,0.58,0.58,129363,9.4425,9.597,8.7,8.7,8624.2,0.0,1.0
2023-06-23,0.5783,0.6427,0.5783,0.6427,494419,8.6745,9.6405,8.6745,9.6405,32961.2666666667,0.0,1.0
2023-06-26,0.57,0.597,0.5675,0.58,224291,8.55,8.955,8.5125,8.7,14952.7333333333,0.0,1.0
2023-06-27,0.562,0.5895,0.55,0.57,264009,8.43,8.8425,8.25,8.55,17600.6,0.0,1.0
2023-06-28,0.53,0.569,0.5207,0.5592,545356,7.95,8.535,7.8105,8.388,36357.0666666667,0.0,1.0
2023-06-29,0.57,0.57,0.5211,0.53,347419,8.55,8.55,7.8165,7.95,23161.2666666667,0.0,1.0
2023-06-30,0.55,0.575,0.533,0.5729,378405,8.25,8.625,7.995,8.5935,25227,0.0,1.0
2023-07-03,0.5672,0.582501,0.56,0.56,362209,8.508,8.737515,8.4,8.4,24147.2666666667,0.0,1.0
2023-07-05,0.575,0.5899,0.57,0.58,187972,8.625,8.8485,8.55,8.7,12531.4666666667,0.0,1.0
2023-07-06,0.546,0.57,0.53,0.57,207074,8.19,8.55,7.95,8.55,13804.9333333333,0.0,1.0
2023-07-07,0.5688,0.57,0.55,0.556,149001,8.532,8.55,8.25,8.34,9933.4,0.0,1.0
2023-07-10,0.5735,0.59,0.5539,0.5631,302064,8.6025,8.85,8.3085,8.4465,20137.6,0.0,1.0
2023-07-11,0.5599,0.5898,0.55,0.57,281503,8.3985,8.847,8.25,8.55,18766.8666666667,0.0,1.0
2023-07-12,0.5401,0.58,0.534,0.58,399508,8.1015,8.7,8.01,8.7,26633.8666666667,0.0,1.0
2023-07-13,0.5082,0.5499,0.505,0.5401,1429222,7.623,8.2485,7.575,8.1015,95281.4666666667,0.0,1.0
2023-07-14,0.515,0.5278,0.491,0.51,1072250,7.725,7.917,7.365,7.65,71483.3333333333,0.0,1.0
2023-07-17,0.516,0.53235,0.505,0.515,658402,7.74,7.98525,7.575,7.725,43893.4666666667,0.0,1.0
2023-07-18,0.5236,0.53,0.5002,0.518,517487,7.854,7.95,7.503,7.77,34499.1333333333,0.0,1.0
2023-07-19,0.5172,0.5275,0.502,0.52,324055,7.758,7.9125,7.53,7.8,21603.6666666667,0.0,1.0
2023-07-20,0.52,0.5339,0.504,0.53,642197,7.8,8.0085,7.56,7.95,42813.1333333333,0.0,1.0
2023-07-21,0.6177,0.6362,0.51,0.52,5562668,9.2655,9.543,7.65,7.8,370844.533333333,0.0,1.0
2023-07-24,0.645,0.69,0.62,0.64,1865159,9.675,10.35,9.3,9.6,124343.933333333,0.0,1.0
2023-07-25,0.5381,0.6899,0.5313,0.68,1595090,8.0715,10.3485,7.9695,10.2,106339.333333333,0.0,1.0
2023-07-26,0.5584,0.5999,0.5401,0.5548,710391,8.376,8.9985,8.1015,8.322,47359.4,0.0,1.0
2023-07-27,0.5478,0.575,0.53,0.5729,717567,8.217,8.625,7.95,8.5935,47837.8,0.0,1.0
2023-07-28,0.5495,0.579,0.5411,0.5495,400754,8.2425,8.685,8.1165,8.2425,26716.9333333333,0.0,1.0
2023-07-31,0.57,0.5798,0.543,0.56,339006,8.55,8.697,8.145,8.4,22600.4,0.0,1.0
2023-08-01,0.5663,0.58,0.543,0.577,277088,8.4945,8.7,8.145,8.655,18472.5333333333,0.0,1.0
2023-08-02,0.584,0.59,0.545,0.582,583344,8.76,8.85,8.175,8.73,38889.6,0.0,1.0
2023-08-03,0.5615,0.6,0.555,0.591,449632,8.4225,9.0,8.325,8.865,29975.4666666667,0.0,1.0
2023-08-04,0.566,0.5667,0.54,0.5615,438215,8.49,8.5005,8.1,8.4225,29214.3333333333,0.0,1.0
2023-08-07,0.5308,0.5615,0.5308,0.56,215451,7.962,8.4225,7.962,8.4,14363.4,0.0,1.0
2023-08-08,0.5311,0.5498,0.51,0.53,482326,7.9665,8.247,7.65,7.95,32155.0666666667,0.0,1.0
2023-08-09,0.535,0.5499,0.5105,0.54,633406,8.025,8.2485,7.6575,8.1,42227.0666666667,0.0,1.0
2023-08-10,0.528,0.53,0.51,0.53,213695,7.92,7.95,7.65,7.95,14246.3333333333,0.0,1.0
2023-08-11,0.529,0.53,0.5108,0.53,140264,7.935,7.95,7.662,7.95,9350.93333333333,0.0,1.0
2023-08-14,0.538,0.558,0.5103,0.52,420916,8.07,8.37,7.6545,7.8,28061.0666666667,0.0,1.0
2023-08-15,0.5136,0.5136,0.472,0.5,1323579,7.704,7.704,7.08,7.5,88238.6,0.0,1.0
2023-08-16,0.4625,0.49,0.451,0.481,648574,6.9375,7.35,6.765,7.215,43238.2666666667,0.0,1.0
2023-08-17,0.4057,0.467,0.397,0.467,1388745,6.0855,7.005,5.955,7.005,92583,0.0,1.0
2023-08-18,0.4353,0.44,0.392001,0.4081,499450,6.5295,6.6,5.880015,6.1215,33296.6666666667,0.0,1.0
2023-08-21,0.4536,0.48,0.44,0.45,493904,6.804,7.2,6.6,6.75,32926.9333333333,0.0,1.0
2023-08-22,0.427,0.476,0.4139,0.476,385746,6.405,7.14,6.2085,7.14,25716.4,0.0,1.0
2023-08-23,0.4295,0.45,0.395,0.4311,374653,6.4425,6.75,5.925,6.4665,24976.8666666667,0.0,1.0
2023-08-24,0.406,0.4332,0.393,0.4332,518021,6.09,6.498,5.895,6.498,34534.7333333333,0.0,1.0
2023-08-25,0.3924,0.418,0.3807,0.4,339228,5.886,6.27,5.7105,6.0,22615.2,0.0,1.0
2023-08-28,0.387,0.4051,0.3801,0.398,377158,5.805,6.0765,5.7015,5.97,25143.8666666667,0.0,1.0
2023-08-29,0.39,0.3918,0.36,0.382,690960,5.85,5.877,5.4,5.73,46064,0.0,1.0
2023-08-30,0.38,0.397,0.3707,0.395,266954,5.7,5.955,5.5605,5.925,17796.9333333333,0.0,1.0
2023-08-31,0.35,0.386899,0.3111,0.375,2270505,5.25,5.803485,4.6665,5.625,151367,0.0,1.0
2023-09-01,0.3987,0.417,0.343,0.343,560678,5.9805,6.255,5.145,5.145,37378.5333333333,0.0,1.0
2023-09-05,0.3557,0.395,0.3533,0.395,517827,5.3355,5.925,5.2995,5.925,34521.8,0.0,1.0
2023-09-06,0.3899,0.39,0.3601,0.3688,302383,5.8485,5.85,5.4015,5.532,20158.8666666667,0.0,1.0
2023-09-07,0.3878,0.3944,0.3699,0.38,79146,5.817,5.916,5.5485,5.7,5276.4,0.0,1.0
2023-09-08,0.388,0.4,0.37,0.3825,166061,5.82,6.0,5.55,5.7375,11070.7333333333,0.0,1.0
2023-09-11,0.3667,0.3846,0.3667,0.38,169964,5.5005,5.769,5.5005,5.7,11330.9333333333,0.0,1.0
2023-09-12,0.365,0.38,0.3617,0.3617,127956,5.475,5.7,5.4255,5.4255,8530.4,0.0,1.0
2023-09-13,0.3706,0.41,0.3706,0.3794,441870,5.559,6.15,5.559,5.691,29458,0.0,1.0
2023-09-14,0.37,0.3876,0.364,0.375,205563,5.55,5.814,5.46,5.625,13704.2,0.0,1.0
2023-09-15,0.35,0.39,0.35,0.3634,541470,5.25,5.85,5.25,5.451,36098,0.0,1.0
2023-09-18,0.345,0.3592,0.336,0.3501,320467,5.175,5.388,5.04,5.2515,21364.4666666667,0.0,1.0
2023-09-19,0.33,0.3564,0.33,0.3464,417050,4.95,5.346,4.95,5.196,27803.3333333333,0.0,1.0
2023-09-20,0.334,0.3525,0.33,0.34,115347,5.01,5.2875,4.95,5.1,7689.8,0.0,1.0
2023-09-21,0.3142,0.3498,0.31,0.3447,417023,4.713,5.247,4.65,5.1705,27801.5333333333,0.0,1.0
2023-09-22,0.3039,0.3298,0.3,0.31,276740,4.5585,4.947,4.5,4.65,18449.3333333333,0.0,1.0
2023-09-25,0.3053,0.32,0.3,0.3,202794,4.5795,4.8,4.5,4.5,13519.6,0.0,1.0
2023-09-26,0.2833,0.3099,0.2806,0.3016,413355,4.2495,4.6485,4.209,4.524,27557,0.0,1.0
2023-09-27,0.305,0.3094,0.285,0.292,378906,4.575,4.641,4.275,4.38,25260.4,0.0,1.0
2023-09-28,0.3,0.3486,0.3,0.3005,420401,4.5,5.229,4.5,4.5075,28026.7333333333,0.0,1.0
2023-09-29,0.2903,0.3299,0.2901,0.3256,167876,4.3545,4.9485,4.3515,4.884,11191.7333333333,0.0,1.0
2023-10-02,0.3131,0.3235,0.285,0.3,383090,4.6965,4.8525,4.275,4.5,25539.3333333333,0.0,1.0
2023-10-03,0.3114,0.3181,0.303,0.3131,126366,4.671,4.7715,4.545,4.6965,8424.4,0.0,1.0
2023-10-04,0.3127,0.324,0.3,0.301,257053,4.6905,4.86,4.5,4.515,17136.8666666667,0.0,1.0
2023-10-05,0.3238,0.3499,0.31,0.31,309863,4.857,5.2485,4.65,4.65,20657.5333333333,0.0,1.0
2023-10-06,0.327,0.33,0.3121,0.33,101508,4.905,4.95,4.6815,4.95,6767.2,0.0,1.0
2023-10-09,0.2862,0.3302,0.281,0.33,959069,4.293,4.953,4.215,4.95,63937.9333333333,0.0,1.0
2023-10-10,4.49,4.64,4.0205,4.03,146272,4.49,4.64,4.0205,4.03,146272,0.0,0.0666666666666667
2023-10-11,3.84,4.59,3.75,4.59,108946,3.84,4.59,3.75,4.59,108946,0.0,1.0
2023-10-12,3.3,3.8084,3.3,3.8,125889,3.3,3.8084,3.3,3.8,125889,0.0,1.0
2023-10-13,2.9,3.3,2.8,3.3,130121,2.9,3.3,2.8,3.3,130121,0.0,1.0
2023-10-16,2.77,3.03,2.76,2.91,107037,2.77,3.03,2.76,2.91,107037,0.0,1.0
2023-10-17,2.6,2.801,2.52,2.77,84726,2.6,2.801,2.52,2.77,84726,0.0,1.0
2023-10-18,2.27,2.68,2.2001,2.6,181041,2.27,2.68,2.2001,2.6,181041,0.0,1.0
2023-10-19,2.03,2.25,2.0101,2.21,121078,2.03,2.25,2.0101,2.21,121078,0.0,1.0
2023-10-20,1.86,2.11,1.85,2.03,85369,1.86,2.11,1.85,2.03,85369,0.0,1.0
2023-10-23,1.74,1.93,1.72,1.89,64258,1.74,1.93,1.72,1.89,64258,0.0,1.0
2023-10-24,1.81,1.93,1.78,1.79,80339,1.81,1.93,1.78,1.79,80339,0.0,1.0
2023-10-25,1.89,2.03,1.76,1.8,109671,1.89,2.03,1.76,1.8,109671,0.0,1.0
2023-10-26,1.8,1.935,1.665,1.88,114843,1.8,1.935,1.665,1.88,114843,0.0,1.0
2023-10-27,1.78,1.9258,1.7001,1.82,27087,1.78,1.9258,1.7001,1.82,27087,0.0,1.0
2023-10-30,1.7,1.856,1.68,1.85,31681,1.7,1.856,1.68,1.85,31681,0.0,1.0
2023-10-31,1.79,1.83,1.661,1.7,23898,1.79,1.83,1.661,1.7,23898,0.0,1.0
2023-11-01,1.68,1.82,1.62,1.82,50492,1.68,1.82,1.62,1.82,50492,0.0,1.0
2023-11-02,1.94,2.2699,1.6332,1.66,163216,1.94,2.2699,1.6332,1.66,163216,0.0,1.0
2023-11-03,2.24,2.3,1.96,1.96,223532,2.24,2.3,1.96,1.96,223532,0.0,1.0
2023-11-06,2.38,2.54,2.3,2.34,197082,2.38,2.54,2.3,2.34,197082,0.0,1.0
2023-11-07,2.13,2.4999,2.1,2.45,182465,2.13,2.4999,2.1,2.45,182465,0.0,1.0
2023-11-08,2.15,2.3,2.1201,2.18,58519,2.15,2.3,2.1201,2.18,58519,0.0,1.0
2023-11-09,2.08,2.29,2.075,2.11,207734,2.08,2.29,2.075,2.11,207734,0.0,1.0
2023-11-10,1.31,1.4,1.24,1.35,1083088,1.31,1.4,1.24,1.35,1083088,0.0,1.0
2023-11-13,1.34,1.44,1.28,1.44,539475,1.34,1.44,1.28,1.44,539475,0.0,1.0
2023-11-14,1.32,1.4,1.29,1.4,552931,1.32,1.4,1.29,1.4,552931,0.0,1.0
2023-11-15,1.38,1.44,1.33,1.38,389534,1.38,1.44,1.33,1.38,389534,0.0,1.0
2023-11-16,1.43,1.44,1.3,1.44,811964,1.43,1.44,1.3,1.44,811964,0.0,1.0
2023-11-17,2.09,2.22,1.51,1.57,9159748,2.09,2.22,1.51,1.57,9159748,0.0,1.0
2023-11-20,2.8,2.84,2.22,2.28,4999970,2.8,2.84,2.22,2.28,4999970,0.0,1.0
2023-11-21,2.2,2.83,2.12,2.83,2007176,2.2,2.83,2.12,2.83,2007176,0.0,1.0
2023-11-22,2.2,2.38,1.92,2.22,1001562,2.2,2.38,1.92,2.22,1001562,0.0,1.0
2023-11-24,2.2,2.43,2.19,2.21,429959,2.2,2.43,2.19,2.21,429959,0.0,1.0
2023-11-27,2.14,2.2684,2.03,2.25,534121,2.14,2.2684,2.03,2.25,534121,0.0,1.0
2023-11-28,1.95,2.18,1.87,2.1,670918,1.95,2.18,1.87,2.1,670918,0.0,1.0
2023-11-29,2.05,2.14,1.925,1.97,522701,2.05,2.14,1.925,1.97,522701,0.0,1.0
2023-11-30,1.98,2.05,1.95,2.04,326139,1.98,2.05,1.95,2.04,326139,0.0,1.0
2023-12-01,2.17,2.22,2.0,2.07,448490,2.17,2.22,2.0,2.07,448490,0.0,1.0
2023-12-04,2.61,2.73,2.15,2.16,972265,2.61,2.73,2.15,2.16,972265,0.0,1.0
2023-12-05,2.67,2.72,2.51,2.53,464777,2.67,2.72,2.51,2.53,464777,0.0,1.0
2023-12-06,2.8,2.89,2.52,2.69,434613,2.8,2.89,2.52,2.69,434613,0.0,1.0
2023-12-07,3.3,3.5,2.82,2.84,1129061,3.3,3.5,2.82,2.84,1129061,0.0,1.0
2023-12-08,3.12,3.85,3.03,3.36,1397642,3.12,3.85,3.03,3.36,1397642,0.0,1.0
2023-12-11,3.0,3.24,2.71,3.14,580524,3.0,3.24,2.71,3.14,580524,0.0,1.0
2023-12-12,3.21,3.2899,2.84,3.02,336073,3.21,3.2899,2.84,3.02,336073,0.0,1.0
2023-12-13,3.31,3.38,3.05,3.21,349154,3.31,3.38,3.05,3.21,349154,0.0,1.0
2023-12-14,3.31,3.57,3.2656,3.36,339088,3.31,3.57,3.2656,3.36,339088,0.0,1.0
2023-12-15,3.07,3.48,3.0372,3.38,443021,3.07,3.48,3.0372,3.38,443021,0.0,1.0
2023-12-18,2.5,2.73,2.31,2.61,862584,2.5,2.73,2.31,2.61,862584,0.0,1.0
2023-12-19,2.42,2.65,2.4,2.55,445161,2.42,2.65,2.4,2.55,445161,0.0,1.0
2023-12-20,2.36,2.599,2.3399,2.48,304101,2.36,2.599,2.3399,2.48,304101,0.0,1.0
2023-12-21,2.53,2.54,2.32,2.48,314264,2.53,2.54,2.32,2.48,314264,0.0,1.0
2023-12-22,2.75,2.83,2.5092,2.54,336168,2.75,2.83,2.5092,2.54,336168,0.0,1.0
2023-12-26,3.35,3.45,2.8665,2.89,1061525,3.35,3.45,2.8665,2.89,1061525,0.0,1.0
2023-12-27,3.5,3.76,3.33,3.45,764540,3.5,3.76,3.33,3.45,764540,0.0,1.0
2023-12-28,3.89,4.43,3.59,3.6,1510856,3.89,4.43,3.59,3.6,1510856,0.0,1.0
2023-12-29,3.01,3.3355,2.94,3.24,2184451,3.01,3.3355,2.94,3.24,2184451,0.0,1.0
2024-01-02,2.69,3.07,2.59,3.0,1155479,2.69,3.07,2.59,3.0,1155479,0.0,1.0
2024-01-03,2.48,2.87,2.3,2.72,1311312,2.48,2.87,2.3,2.72,1311312,0.0,1.0
2024-01-04,2.5,2.78,2.38,2.42,881008,2.5,2.78,2.38,2.42,881008,0.0,1.0
2024-01-05,2.42,2.58,2.11,2.48,768780,2.42,2.58,2.11,2.48,768780,0.0,1.0
2024-01-08,2.26,2.4507,2.23,2.41,686411,2.26,2.4507,2.23,2.41,686411,0.0,1.0
2024-01-09,2.12,2.44,2.11,2.42,2494994,2.12,2.44,2.11,2.42,2494994,0.0,1.0
2024-01-10,1.94,2.2,1.87,2.18,1407295,1.94,2.2,1.87,2.18,1407295,0.0,1.0
2024-01-11,1.86,1.9499,1.81,1.94,665628,1.86,1.9499,1.81,1.94,665628,0.0,1.0
2024-01-12,1.92,1.98,1.84,1.87,465518,1.92,1.98,1.84,1.87,465518,0.0,1.0
2024-01-16,1.81,2.03,1.79,1.95,490157,1.81,2.03,1.79,1.95,490157,0.0,1.0
2024-01-17,1.88,1.885,1.6587,1.76,565090,1.88,1.885,1.6587,1.76,565090,0.0,1.0
2024-01-18,1.84,1.92,1.8,1.92,365952,1.84,1.92,1.8,1.92,365952,0.0,1.0
2024-01-19,1.9,1.91,1.76,1.84,255647,1.9,1.91,1.76,1.84,255647,0.0,1.0
2024-01-22,1.99,1.99,1.85,1.94,366742,1.99,1.99,1.85,1.94,366742,0.0,1.0
2024-01-23,2.0,2.13,1.91,1.99,343825,2.0,2.13,1.91,1.99,343825,0.0,1.0
2024-01-24,2.01,2.04,1.93,2.03,296591,2.01,2.04,1.93,2.03,296591,0.0,1.0
2024-01-25,2.09,2.13,1.95,2.03,541303,2.09,2.13,1.95,2.03,541303,0.0,1.0
2024-01-26,2.06,2.17,2.04,2.11,264523,2.06,2.17,2.04,2.11,264523,0.0,1.0
2024-01-29,2.1,2.15,1.99,2.01,357274,2.1,2.15,1.99,2.01,357274,0.0,1.0
2024-01-30,2.0,2.11,1.99,2.11,195066,2.0,2.11,1.99,2.11,195066,0.0,1.0
2024-01-31,2.04,2.1,1.97,2.01,396137,2.04,2.1,1.97,2.01,396137,0.0,1.0
2024-02-01,1.97,2.08,1.94,2.05,233642,1.97,2.08,1.94,2.05,233642,0.0,1.0
2024-02-02,1.85,1.95,1.8101,1.95,396956,1.85,1.95,1.8101,1.95,396956,0.0,1.0
2024-02-05,1.72,1.83,1.7,1.83,507537,1.72,1.83,1.7,1.83,507537,0.0,1.0
2024-02-06,1.72,1.75,1.63,1.72,528922,1.72,1.75,1.63,1.72,528922,0.0,1.0
2024-02-07,1.75,1.75,1.6631,1.72,184883,1.75,1.75,1.6631,1.72,184883,0.0,1.0
2024-02-08,1.8,1.825,1.7,1.76,285401,1.8,1.825,1.7,1.76,285401,0.0,1.0
2024-02-09,1.87,1.875,1.78,1.79,264266,1.87,1.875,1.78,1.79,264266,0.0,1.0
2024-02-12,1.92,1.975,1.87,1.87,277803,1.92,1.975,1.87,1.87,277803,0.0,1.0
2024-02-13,1.77,1.9,1.75,1.88,369297,1.77,1.9,1.75,1.88,369297,0.0,1.0
2024-02-14,1.88,1.93,1.775,1.84,237164,1.88,1.93,1.775,1.84,237164,0.0,1.0
2024-02-15,1.88,1.93,1.78,1.78,301677,1.88,1.93,1.78,1.78,301677,0.0,1.0
2024-02-16,1.86,1.94,1.835,1.9,353147,1.86,1.94,1.835,1.9,353147,0.0,1.0
2024-02-20,1.78,1.89,1.77,1.84,149505,1.78,1.89,1.77,1.84,149505,0.0,1.0
2024-02-21,1.73,1.81,1.7,1.77,218582,1.73,1.81,1.7,1.77,218582,0.0,1.0
2024-02-22,1.75,1.78,1.685,1.76,189130,1.75,1.78,1.685,1.76,189130,0.0,1.0
2024-02-23,1.74,1.7967,1.72,1.78,101683,1.74,1.7967,1.72,1.78,101683,0.0,1.0
2024-02-26,1.85,1.87,1.7275,1.74,339173,1.85,1.87,1.7275,1.74,339173,0.0,1.0
2024-02-27,1.98,2.02,1.88,1.9,378661,1.98,2.02,1.88,1.9,378661,0.0,1.0
2024-02-28,2.18,2.28,1.97,1.97,951786,2.18,2.28,1.97,1.97,951786,0.0,1.0
2024-02-29,2.08,2.27,2.05,2.22,356284,2.08,2.27,2.05,2.22,356284,0.0,1.0
2024-03-01,2.43,2.44,2.07,2.12,591116,2.43,2.44,2.07,2.12,591116,0.0,1.0
2024-03-04,2.29,2.615,2.1641,2.49,446915,2.29,2.615,2.1641,2.49,446915,0.0,1.0
2024-03-05,2.27,2.31,2.16,2.25,210242,2.27,2.31,2.16,2.25,210242,0.0,1.0
2024-03-06,2.215,2.32,2.17,2.32,168065,2.215,2.32,2.17,2.32,168065,0.0,1.0
2024-03-07,2.07,2.28,2.05,2.28,292327,2.07,2.28,2.05,2.28,292327,0.0,1.0
2024-03-08,2.1,2.17,2.05,2.14,173670,2.1,2.17,2.05,2.14,173670,0.0,1.0
2024-03-11,2.0,2.15,1.96,2.09,214527,2.0,2.15,1.96,2.09,214527,0.0,1.0
2024-03-12,1.925,2.0,1.8701,1.99,145882,1.925,2.0,1.8701,1.99,145882,0.0,1.0
2024-03-13,1.82,1.94,1.8,1.91,209041,1.82,1.94,1.8,1.91,209041,0.0,1.0
2024-03-14,1.68,1.8957,1.63,1.82,564245,1.68,1.8957,1.63,1.82,564245,0.0,1.0
2024-03-15,1.935,1.99,1.72,1.73,665054,1.935,1.99,1.72,1.73,665054,0.0,1.0
2024-03-18,1.92,2.01,1.79,2.0,339227,1.92,2.01,1.79,2.0,339227,0.0,1.0
2024-03-19,1.895,1.97,1.83,1.96,306152,1.895,1.97,1.83,1.96,306152,0.0,1.0
2024-03-20,1.91,1.91,1.81,1.9,212774,1.91,1.91,1.81,1.9,212774,0.0,1.0
2024-03-21,1.97,2.01,1.87,1.93,246133,1.97,2.01,1.87,1.93,246133,0.0,1.0
2024-03-22,1.935,2.01,1.86,1.95,291585,1.935,2.01,1.86,1.95,291585,0.0,1.0
2024-03-25,1.91,1.97,1.87,1.92,138343,1.91,1.97,1.87,1.92,138343,0.0,1.0
2024-03-26,1.93,1.98,1.83,1.93,244321,1.93,1.98,1.83,1.93,244321,0.0,1.0
2024-03-27,2.17,2.17,1.9293,1.96,469928,2.17,2.17,1.9293,1.96,469928,0.0,1.0
2024-03-28,2.0,2.17,1.97,2.16,311851,2.0,2.17,1.97,2.16,311851,0.0,1.0
2024-04-01,1.99,2.053,1.92,2.05,333891,1.99,2.053,1.92,2.05,333891,0.0,1.0
2024-04-02,1.93,1.96,1.79,1.94,203055,1.93,1.96,1.79,1.94,203055,0.0,1.0
2024-04-03,1.92,1.94,1.83,1.94,179480,1.92,1.94,1.83,1.94,179480,0.0,1.0
2024-04-04,1.87,1.93,1.85,1.92,196588,1.87,1.93,1.85,1.92,196588,0.0,1.0
2024-04-05,1.87,1.9,1.6306,1.88,396227,1.87,1.9,1.6306,1.88,396227,0.0,1.0
2024-04-08,1.9,1.9401,1.76,1.84,201324,1.9,1.9401,1.76,1.84,201324,0.0,1.0
2024-04-09,1.89,1.98,1.85,1.98,181108,1.89,1.98,1.85,1.98,181108,0.0,1.0
2024-04-10,1.91,1.93,1.8,1.89,184452,1.91,1.93,1.8,1.89,184452,0.0,1.0
2024-04-11,1.82,1.92,1.77,1.92,202001,1.82,1.92,1.77,1.92,202001,0.0,1.0
2024-04-12,1.8,1.87,1.72,1.83,266269,1.8,1.87,1.72,1.83,266269,0.0,1.0
2024-04-15,1.82,1.84,1.72,1.82,336212,1.82,1.84,1.72,1.82,336212,0.0,1.0
2024-04-16,1.76,1.81,1.73,1.76,193443,1.76,1.81,1.73,1.76,193443,0.0,1.0
2024-04-17,1.77,1.84,1.7624,1.79,245098,1.77,1.84,1.7624,1.79,245098,0.0,1.0
2024-04-18,1.81,1.88,1.7,1.79,437483,1.81,1.88,1.7,1.79,437483,0.0,1.0
2024-04-19,1.75,1.86,1.71,1.86,186744,1.75,1.86,1.71,1.86,186744,0.0,1.0
2024-04-22,1.75,1.78,1.73,1.73,151080,1.75,1.78,1.73,1.73,151080,0.0,1.0
2024-04-23,1.81,1.82,1.76,1.79,193142,1.81,1.82,1.76,1.79,193142,0.0,1.0
2024-04-24,1.79,1.8,1.76,1.79,115102,1.79,1.8,1.76,1.79,115102,0.0,1.0
2024-04-25,1.72,1.77,1.66,1.75,210123,1.72,1.77,1.66,1.75,210123,0.0,1.0
2024-04-26,1.72,1.79,1.7,1.71,104621,1.72,1.79,1.7,1.71,104621,0.0,1.0
2024-04-29,1.72,1.75,1.66,1.7,117843,1.72,1.75,1.66,1.7,117843,0.0,1.0
2024-04-30,1.67,1.731,1.66,1.71,92172,1.67,1.731,1.66,1.71,92172,0.0,1.0
2024-05-01,1.74,1.77,1.67,1.7,112948,1.74,1.77,1.67,1.7,112948,0.0,1.0
2024-05-02,1.8,1.81,1.7,1.75,116076,1.8,1.81,1.7,1.75,116076,0.0,1.0
2024-05-03,1.75,1.86,1.67,1.85,177765,1.75,1.86,1.67,1.85,177765,0.0,1.0
2024-05-06,1.78,1.8,1.75,1.78,67917,1.78,1.8,1.75,1.78,67917,0.0,1.0
2024-05-07,1.78,1.81,1.75,1.8,91350,1.78,1.81,1.75,1.8,91350,0.0,1.0
2024-05-08,1.75,1.85,1.73,1.78,120328,1.75,1.85,1.73,1.78,120328,0.0,1.0
2024-05-09,1.71,1.795,1.66,1.74,160345,1.71,1.795,1.66,1.74,160345,0.0,1.0
2024-05-10,1.67,1.7699,1.65,1.71,152044,1.67,1.7699,1.65,1.71,152044,0.0,1.0
2024-05-13,1.7,1.74,1.67,1.74,142211,1.7,1.74,1.67,1.74,142211,0.0,1.0
2024-05-14,1.76,1.8,1.66,1.72,172016,1.76,1.8,1.66,1.72,172016,0.0,1.0
2024-05-15,1.74,1.7902,1.72,1.79,102275,1.74,1.7902,1.72,1.79,102275,0.0,1.0
2024-05-16,1.76,1.775,1.68,1.75,164078,1.76,1.775,1.68,1.75,164078,0.0,1.0
2024-05-17,1.93,1.945,1.72,1.75,334417,1.93,1.945,1.72,1.75,334417,0.0,1.0
2024-05-20,1.95,1.98,1.89,1.89,199237,1.95,1.98,1.89,1.89,199237,0.0,1.0
2024-05-21,1.98,2.0697,1.87,1.98,304269,1.98,2.0697,1.87,1.98,304269,0.0,1.0
2024-05-22,1.87,2.0191,1.85,1.97,157964,1.87,2.0191,1.85,1.97,157964,0.0,1.0
2024-05-23,1.84,1.94,1.79,1.89,102695,1.84,1.94,1.79,1.89,102695,0.0,1.0
2024-05-24,1.87,1.9,1.82,1.84,69114,1.87,1.9,1.82,1.84,69114,0.0,1.0
2024-05-28,1.78,1.97,1.71,1.9,301594,1.78,1.97,1.71,1.9,301594,0.0,1.0
2024-05-29,1.82,1.82,1.67,1.75,168394,1.82,1.82,1.67,1.75,168394,0.0,1.0
2024-05-30,1.83,1.85,1.8,1.85,120412,1.83,1.85,1.8,1.85,120412,0.0,1.0
2024-05-31,1.84,1.9182,1.81,1.85,96021,1.84,1.9182,1.81,1.85,96021,0.0,1.0
2024-06-03,1.89,1.91,1.85,1.85,66931,1.89,1.91,1.85,1.85,66931,0.0,1.0
2024-06-04,1.84,1.89,1.82,1.88,76886,1.84,1.89,1.82,1.88,76886,0.0,1.0
2024-06-05,1.84,1.8899,1.823,1.84,28125,1.84,1.8899,1.823,1.84,28125,0.0,1.0
2024-06-06,1.78,1.8899,1.76,1.85,174982,1.78,1.8899,1.76,1.85,174982,0.0,1.0
2024-06-07,1.8,1.82,1.76,1.76,81644,1.8,1.82,1.76,1.76,81644,0.0,1.0
2024-06-10,1.96,2.01,1.76,1.83,583036,1.96,2.01,1.76,1.83,583036,0.0,1.0
2024-06-11,1.97,1.97,1.87,1.94,82172,1.97,1.97,1.87,1.94,82172,0.0,1.0
2024-06-12,1.99,2.03,1.95,1.96,184397,1.99,2.03,1.95,1.96,184397,0.0,1.0
2024-06-13,1.97,1.99,1.9,1.98,123929,1.97,1.99,1.9,1.98,123929,0.0,1.0
2024-06-14,1.87,1.9499,1.84,1.93,176428,1.87,1.9499,1.84,1.93,176428,0.0,1.0
2024-06-17,1.9,2.05,1.87,1.89,641903,1.9,2.05,1.87,1.89,641903,0.0,1.0
2024-06-18,1.79,1.96,1.78,1.9,273260,1.79,1.96,1.78,1.9,273260,0.0,1.0
2024-06-20,1.71,1.8499,1.66,1.81,384691,1.71,1.8499,1.66,1.81,384691,0.0,1.0
2024-06-21,1.77,1.79,1.65,1.71,181897,1.77,1.79,1.65,1.71,181897,0.0,1.0
2024-06-24,1.7,1.78,1.7,1.78,94994,1.7,1.78,1.7,1.78,94994,0.0,1.0
2024-06-25,1.69,1.74,1.675,1.72,162766,1.69,1.74,1.675,1.72,162766,0.0,1.0
2024-06-26,1.7,1.72,1.68,1.68,98599,1.7,1.72,1.68,1.68,98599,0.0,1.0
2024-06-27,1.68,1.71,1.6,1.7,269922,1.68,1.71,1.6,1.7,269922,0.0,1.0
2024-06-28,1.71,1.71,1.62,1.67,179488,1.71,1.71,1.62,1.67,179488,0.0,1.0
2024-07-01,1.69,1.75,1.67,1.75,81683,1.69,1.75,1.67,1.75,81683,0.0,1.0
2024-07-02,1.67,1.68,1.62,1.66,109122,1.67,1.68,1.62,1.66,109122,0.0,1.0
2024-07-03,1.76,1.85,1.67,1.69,188762,1.76,1.85,1.67,1.69,188762,0.0,1.0
2024-07-05,1.8,1.82,1.72,1.72,111596,1.8,1.82,1.72,1.72,111596,0.0,1.0
2024-07-08,1.75,1.81,1.73,1.78,155861,1.75,1.81,1.73,1.78,155861,0.0,1.0
2024-07-09,1.72,1.81,1.68,1.76,212091,1.72,1.81,1.68,1.76,212091,0.0,1.0
2024-07-10,1.75,1.79,1.72,1.75,168216,1.75,1.79,1.72,1.75,168216,0.0,1.0
2024-07-11,1.97,1.97,1.775,1.81,388277,1.97,1.97,1.775,1.81,388277,0.0,1.0
2024-07-12,1.93,2.03,1.87,1.97,214952,1.93,2.03,1.87,1.97,214952,0.0,1.0
2024-07-15,2.0,2.01,1.88,1.92,216235,2.0,2.01,1.88,1.92,216235,0.0,1.0
2024-07-16,2.03,2.07,1.98,2.02,182884,2.03,2.07,1.98,2.02,182884,0.0,1.0
2024-07-17,2.02,2.09,1.98,2.03,149299,2.02,2.09,1.98,2.03,149299,0.0,1.0
2024-07-18,2.11,2.18,2.01,2.06,207475,2.11,2.18,2.01,2.06,207475,0.0,1.0
2024-07-19,2.15,2.15,2.0,2.14,87640,2.15,2.15,2.0,2.14,87640,0.0,1.0
2024-07-22,2.36,2.415,2.1501,2.17,318109,2.36,2.415,2.1501,2.17,318109,0.0,1.0
2024-07-23,2.61,2.89,2.42,2.43,1564730,2.61,2.89,2.42,2.43,1564730,0.0,1.0
2024-07-24,2.46,2.75,2.32,2.75,410914,2.46,2.75,2.32,2.75,410914,0.0,1.0
2024-07-25,2.6,2.6639,2.53,2.53,456400,2.6,2.6639,2.53,2.53,456400,0.0,1.0
2024-07-26,2.25,2.6,2.24,2.6,513398,2.25,2.6,2.24,2.6,513398,0.0,1.0
2024-07-29,2.2,2.32,2.15,2.27,174708,2.2,2.32,2.15,2.27,174708,0.0,1.0
2024-07-30,2.075,2.25,2.06,2.25,190769,2.075,2.25,2.06,2.25,190769,0.0,1.0
2024-07-31,2.09,2.2,2.06,2.07,273722,2.09,2.2,2.06,2.07,273722,0.0,1.0
2024-08-01,2.09,2.13,2.01,2.07,180496,2.09,2.13,2.01,2.07,180496,0.0,1.0
2024-08-02,1.91,2.05,1.8721,2.02,238399,1.91,2.05,1.8721,2.02,238399,0.0,1.0
2024-08-05,1.8,1.85,1.75,1.8,373923,1.8,1.85,1.75,1.8,373923,0.0,1.0
2024-08-06,1.76,1.88,1.71,1.88,385071,1.76,1.88,1.71,1.88,385071,0.0,1.0
2024-08-07,1.73,1.8,1.7,1.79,299285,1.73,1.8,1.7,1.79,299285,0.0,1.0
2024-08-08,1.87,1.9,1.73,1.73,159068,1.87,1.9,1.73,1.73,159068,0.0,1.0
2024-08-09,1.83,1.93,1.79,1.93,229429,1.83,1.93,1.79,1.93,229429,0.0,1.0
2024-08-12,1.77,1.81,1.75,1.78,389849,1.77,1.81,1.75,1.78,389849,0.0,1.0
2024-08-13,1.83,1.8702,1.78,1.78,250471,1.83,1.8702,1.78,1.78,250471,0.0,1.0
2024-08-14,1.81,1.96,1.7,1.89,429875,1.81,1.96,1.7,1.89,429875,0.0,1.0
2024-08-15,1.9,1.93,1.77,1.79,415008,1.9,1.93,1.77,1.79,415008,0.0,1.0
2024-08-16,1.86,1.94,1.78,1.92,294066,1.86,1.94,1.78,1.92,294066,0.0,1.0
2024-08-19,1.94,1.94,1.88,1.91,205964,1.94,1.94,1.88,1.91,205964,0.0,1.0
2024-08-20,1.95,1.96,1.88,1.92,171233,1.95,1.96,1.88,1.92,171233,0.0,1.0
2024-08-21,2.0,2.01,1.915,1.98,125066,2.0,2.01,1.915,1.98,125066,0.0,1.0
2024-08-22,2.09,2.1,1.95,2.01,256914,2.09,2.1,1.95,2.01,256914,0.0,1.0
2024-08-23,2.09,2.105,2.05,2.1,167605,2.09,2.105,2.05,2.1,167605,0.0,1.0
2024-08-26,2.15,2.15,2.06,2.14,338247,2.15,2.15,2.06,2.14,338247,0.0,1.0
2024-08-27,2.05,2.1599,2.01,2.15,170807,2.05,2.1599,2.01,2.15,170807,0.0,1.0
2024-08-28,2.04,2.09,2.0,2.04,160898,2.04,2.09,2.0,2.04,160898,0.0,1.0
2024-08-29,2.05,2.088,2.01,2.05,79492,2.05,2.088,2.01,2.05,79492,0.0,1.0
2024-08-30,2.03,2.09,2.01,2.03,182975,2.03,2.09,2.01,2.03,182975,0.0,1.0
2024-09-03,1.97,2.09,1.94,2.08,225497,1.97,2.09,1.94,2.08,225497,0.0,1.0
2024-09-04,1.87,1.96,1.7003,1.94,267998,1.87,1.96,1.7003,1.94,267998,0.0,1.0
2024-09-05,1.85,1.91,1.84,1.87,233858,1.85,1.91,1.84,1.87,233858,0.0,1.0
2024-09-06,1.77,1.88,1.72,1.84,457726,1.77,1.88,1.72,1.84,457726,0.0,1.0
2024-09-09,1.78,1.84,1.74,1.74,200694,1.78,1.84,1.74,1.74,200694,0.0,1.0
2024-09-10,1.77,1.81,1.7,1.81,251306,1.77,1.81,1.7,1.81,251306,0.0,1.0
2024-09-11,1.76,1.79,1.71,1.75,238935,1.76,1.79,1.71,1.75,238935,0.0,1.0
2024-09-12,1.83,1.87,1.76,1.76,195010,1.83,1.87,1.76,1.76,195010,0.0,1.0
2024-09-13,1.97,1.97,1.86,1.86,203958,1.97,1.97,1.86,1.86,203958,0.0,1.0
2024-09-16,1.94,2.04,1.92,2.01,170932,1.94,2.04,1.92,2.01,170932,0.0,1.0
2024-09-17,1.92,1.98,1.9,1.92,97925,1.92,1.98,1.9,1.92,97925,0.0,1.0
2024-09-18,1.92,2.04,1.89,1.91,246041,1.92,2.04,1.89,1.91,246041,0.0,1.0
2024-09-19,1.84,2.0,1.82,1.99,355324,1.84,2.0,1.82,1.99,355324,0.0,1.0
2024-09-20,1.495,1.67,1.4201,1.67,6225959,1.495,1.67,1.4201,1.67,6225959,0.0,1.0
2024-09-23,1.43,1.55,1.42,1.54,840678,1.43,1.55,1.42,1.54,840678,0.0,1.0
2024-09-24,1.39,1.46,1.355,1.46,1052312,1.39,1.46,1.355,1.46,1052312,0.0,1.0
2024-09-25,1.41,1.44,1.3913,1.43,1160042,1.41,1.44,1.3913,1.43,1160042,0.0,1.0
2024-09-26,1.45,1.54,1.44,1.53,1286508,1.45,1.54,1.44,1.53,1286508,0.0,1.0
2024-09-27,1.49,1.52,1.46,1.46,830244,1.49,1.52,1.46,1.46,830244,0.0,1.0
2024-09-30,1.445,1.48,1.44,1.48,574775,1.445,1.48,1.44,1.48,574775,0.0,1.0
2024-10-01,1.43,1.5,1.405,1.47,877747,1.43,1.5,1.405,1.47,877747,0.0,1.0
2024-10-02,1.57,1.59,1.4,1.44,842448,1.57,1.59,1.4,1.44,842448,0.0,1.0
2024-10-03,1.61,1.65,1.5,1.56,802059,1.61,1.65,1.5,1.56,802059,0.0,1.0
2024-10-04,1.63,1.64,1.57,1.64,567314,1.63,1.64,1.57,1.64,567314,0.0,1.0
2024-10-07,1.59,1.625,1.58,1.62,281156,1.59,1.625,1.58,1.62,281156,0.0,1.0
2024-10-08,1.53,1.61,1.5,1.59,697822,1.53,1.61,1.5,1.59,697822,0.0,1.0
2024-10-09,1.58,1.59,1.5158,1.54,426764,1.58,1.59,1.5158,1.54,426764,0.0,1.0
2024-10-10,1.58,1.63,1.56,1.57,317798,1.58,1.63,1.56,1.57,317798,0.0,1.0
2024-10-11,1.63,1.642,1.58,1.58,479123,1.63,1.642,1.58,1.58,479123,0.0,1.0
2024-10-14,1.68,1.6998,1.64,1.65,481811,1.68,1.6998,1.64,1.65,481811,0.0,1.0
2024-10-15,1.72,1.73,1.68,1.69,283647,1.72,1.73,1.68,1.69,283647,0.0,1.0
2024-10-16,1.75,1.76,1.72,1.73,585788,1.75,1.76,1.72,1.73,585788,0.0,1.0
2024-10-17,1.81,1.85,1.74,1.78,682959,1.81,1.85,1.74,1.78,682959,0.0,1.0
2024-10-18,1.83,1.87,1.725,1.85,632910,1.83,1.87,1.725,1.85,632910,0.0,1.0
2024-10-21,1.78,1.82,1.74,1.8,415152,1.78,1.82,1.74,1.8,415152,0.0,1.0
2024-10-22,1.81,1.85,1.74,1.79,651564,1.81,1.85,1.74,1.79,651564,0.0,1.0
2024-10-23,1.78,1.85,1.755,1.81,299447,1.78,1.85,1.755,1.81,299447,0.0,1.0
2024-10-24,1.73,1.81,1.72,1.77,265831,1.73,1.81,1.72,1.77,265831,0.0,1.0
2024-10-25,1.85,1.88,1.71,1.73,761291,1.85,1.88,1.71,1.73,761291,0.0,1.0
2024-10-28,2.02,2.04,1.91,1.94,1096368,2.02,2.04,1.91,1.94,1096368,0.0,1.0
2024-10-29,2.02,2.1,1.94,2.02,881476,2.02,2.1,1.94,2.02,881476,0.0,1.0
2024-10-30,1.94,2.07,1.92,2.03,474849,1.94,2.07,1.92,2.03,474849,0.0,1.0
2024-10-31,1.9,1.945,1.86,1.91,388179,1.9,1.945,1.86,1.91,388179,0.0,1.0
2024-11-01,1.9,1.955,1.86,1.93,786103,1.9,1.955,1.86,1.93,786103,0.0,1.0
2024-11-04,1.73,1.99,1.7,1.99,1672173,1.73,1.99,1.7,1.99,1672173,0.0,1.0
2024-11-05,1.765,1.77,1.55,1.7,1153687,1.765,1.77,1.55,1.7,1153687,0.0,1.0
2024-11-06,1.76,1.815,1.685,1.74,483813,1.76,1.815,1.685,1.74,483813,0.0,1.0
2024-11-07,1.72,1.8,1.71,1.77,240256,1.72,1.8,1.71,1.77,240256,0.0,1.0
2024-11-08,1.71,1.76,1.66,1.71,313582,1.71,1.76,1.66,1.71,313582,0.0,1.0
2024-11-11,1.76,1.79,1.71,1.73,278651,1.76,1.79,1.71,1.73,278651,0.0,1.0
2024-11-12,1.7,1.75,1.66,1.75,365590,1.7,1.75,1.66,1.75,365590,0.0,1.0
2024-11-13,1.65,1.74,1.63,1.72,434821,1.65,1.74,1.63,1.72,434821,0.0,1.0
2024-11-14,1.57,1.635,1.56,1.63,318680,1.57,1.635,1.56,1.63,318680,0.0,1.0
2024-11-15,1.43,1.57,1.41,1.55,817829,1.43,1.57,1.41,1.55,817829,0.0,1.0
2024-11-18,1.48,1.54,1.455,1.46,432889,1.48,1.54,1.455,1.46,432889,0.0,1.0
2024-11-19,1.59,1.635,1.5,1.5,554055,1.59,1.635,1.5,1.5,554055,0.0,1.0
2024-11-20,1.57,1.6288,1.55,1.6,380419,1.57,1.6288,1.55,1.6,380419,0.0,1.0
2024-11-21,1.57,1.6399,1.55,1.63,266520,1.57,1.6399,1.55,1.63,266520,0.0,1.0
2024-11-22,1.61,1.62,1.55,1.55,178180,1.61,1.62,1.55,1.55,178180,0.0,1.0
2024-11-25,1.68,1.71,1.62,1.62,508514,1.68,1.71,1.62,1.62,508514,0.0,1.0
2024-11-26,1.84,1.84,1.7001,1.71,624778,1.84,1.84,1.7001,1.71,624778,0.0,1.0
2024-11-27,1.83,1.87,1.8,1.83,516744,1.83,1.87,1.8,1.83,516744,0.0,1.0
2024-11-29,2.13,2.17,1.87,1.89,1213050,2.13,2.17,1.87,1.89,1213050,0.0,1.0
2024-12-02,2.3,2.3428,2.08,2.15,2120080,2.3,2.3428,2.08,2.15,2120080,0.0,1.0
2024-12-03,2.19,2.32,2.15,2.32,641901,2.19,2.32,2.15,2.32,641901,0.0,1.0
2024-12-04,2.18,2.23,2.1,2.16,635875,2.18,2.23,2.1,2.16,635875,0.0,1.0
2024-12-05,2.055,2.18,1.97,2.18,676391,2.055,2.18,1.97,2.18,676391,0.0,1.0
2024-12-06,2.05,2.1299,1.97,2.08,832014,2.05,2.1299,1.97,2.08,832014,0.0,1.0
2024-12-09,2.25,2.27,2.06,2.06,1066611,2.25,2.27,2.06,2.06,1066611,0.0,1.0
2024-12-10,2.12,2.2599,2.049,2.25,643166,2.12,2.2599,2.049,2.25,643166,0.0,1.0
2024-12-11,2.06,2.17,2.04,2.17,627199,2.06,2.17,2.04,2.17,627199,0.0,1.0
2024-12-12,1.99,2.11,1.975,2.08,539050,1.99,2.11,1.975,2.08,539050,0.0,1.0
2024-12-13,1.94,1.99,1.89,1.99,594010,1.94,1.99,1.89,1.99,594010,0.0,1.0
2024-12-16,1.85,1.99,1.85,1.99,779999,1.85,1.99,1.85,1.99,779999,0.0,1.0
2024-12-17,1.82,1.92,1.78,1.88,536501,1.82,1.92,1.78,1.88,536501,0.0,1.0
2024-12-18,1.77,1.9179,1.72,1.82,810685,1.77,1.9179,1.72,1.82,810685,0.0,1.0
2024-12-19,1.74,1.82,1.735,1.8,359645,1.74,1.82,1.735,1.8,359645,0.0,1.0
2024-12-20,1.72,1.81,1.72,1.73,464608,1.72,1.81,1.72,1.73,464608,0.0,1.0
2024-12-23,1.74,1.79,1.7,1.75,390854,1.74,1.79,1.7,1.75,390854,0.0,1.0
2024-12-24,1.81,1.81,1.7227,1.75,205375,1.81,1.81,1.7227,1.75,205375,0.0,1.0
2024-12-26,2.06,2.06,1.8,1.81,813151,2.06,2.06,1.8,1.81,813151,0.0,1.0
2024-12-27,2.36,2.36,2.08,2.08,1669096,2.36,2.36,2.08,2.08,1669096,0.0,1.0
2024-12-30,2.18,2.36,1.891,2.33,1674742,2.18,2.36,1.891,2.33,1674742,0.0,1.0
2024-12-31,2.025,2.2499,1.98,2.16,595016,2.025,2.2499,1.98,2.16,595016,0.0,1.0
2025-01-02,2.12,2.3,2.05,2.07,698491,2.12,2.3,2.05,2.07,698491,0.0,1.0
2025-01-03,2.23,2.2494,2.09,2.14,388892,2.23,2.2494,2.09,2.14,388892,0.0,1.0
2025-01-06,2.26,2.3,2.21,2.3,1195485,2.26,2.3,2.21,2.3,1195485,0.0,1.0
2025-01-07,2.15,2.36,2.12,2.25,825844,2.15,2.36,2.12,2.25,825844,0.0,1.0
2025-01-08,2.08,2.1499,2.0,2.13,884422,2.08,2.1499,2.0,2.13,884422,0.0,1.0
2025-01-10,2.03,2.15,1.98,2.11,413472,2.03,2.15,1.98,2.11,413472,0.0,1.0
2025-01-13,1.965,2.02,1.935,2.02,386096,1.965,2.02,1.935,2.02,386096,0.0,1.0
2025-01-14,1.895,1.95,1.86,1.92,444023,1.895,1.95,1.86,1.92,444023,0.0,1.0
2025-01-15,1.88,1.945,1.84,1.94,431912,1.88,1.945,1.84,1.94,431912,0.0,1.0
2025-01-16,1.91,1.92,1.8599,1.86,194999,1.91,1.92,1.8599,1.86,194999,0.0,1.0
2025-01-17,1.87,1.97,1.86,1.97,313348,1.87,1.97,1.86,1.97,313348,0.0,1.0
2025-01-21,1.86,1.92,1.82,1.88,273265,1.86,1.92,1.82,1.88,273265,0.0,1.0
2025-01-22,1.81,1.85,1.7726,1.84,474721,1.81,1.85,1.7726,1.84,474721,0.0,1.0
2025-01-23,1.82,1.86,1.75,1.8,408313,1.82,1.86,1.75,1.8,408313,0.0,1.0
2025-01-24,1.82,1.86,1.78,1.83,231126,1.82,1.86,1.78,1.83,231126,0.0,1.0
2025-01-27,1.8,1.88,1.77,1.8,242424,1.8,1.88,1.77,1.8,242424,0.0,1.0
2025-01-28,1.785,1.795,1.75,1.78,165161,1.785,1.795,1.75,1.78,165161,0.0,1.0
2025-01-29,1.74,1.83,1.7106,1.79,265081,1.74,1.83,1.7106,1.79,265081,0.0,1.0
2025-01-30,1.78,1.805,1.72,1.75,144370,1.78,1.805,1.72,1.75,144370,0.0,1.0
2025-01-31,1.82,1.845,1.7661,1.78,281271,1.82,1.845,1.7661,1.78,281271,0.0,1.0
2025-02-03,1.825,1.84,1.711,1.75,272321,1.825,1.84,1.711,1.75,272321,0.0,1.0
2025-02-04,1.84,1.885,1.78,1.82,336143,1.84,1.885,1.78,1.82,336143,0.0,1.0
2025-02-05,1.87,1.9,1.83,1.84,286514,1.87,1.9,1.83,1.84,286514,0.0,1.0
2025-02-06,1.83,2.0,1.82,1.88,387785,1.83,2.0,1.82,1.88,387785,0.0,1.0
2025-02-07,1.785,1.87,1.7595,1.85,273691,1.785,1.87,1.7595,1.85,273691,0.0,1.0
2025-02-10,1.75,1.795,1.7295,1.77,155168,1.75,1.795,1.7295,1.77,155168,0.0,1.0
2025-02-11,1.71,1.76,1.67,1.76,366727,1.71,1.76,1.67,1.76,366727,0.0,1.0
2025-02-12,1.73,1.74,1.6502,1.68,296793,1.73,1.74,1.6502,1.68,296793,0.0,1.0
2025-02-13,1.76,1.85,1.66,1.74,513826,1.76,1.85,1.66,1.74,513826,0.0,1.0
2025-02-14,1.71,1.77,1.7,1.74,179106,1.71,1.77,1.7,1.74,179106,0.0,1.0
2025-02-18,1.68,1.7591,1.67,1.72,242163,1.68,1.7591,1.67,1.72,242163,0.0,1.0
2025-02-19,1.65,1.7,1.64,1.66,364304,1.65,1.7,1.64,1.66,364304,0.0,1.0
2025-02-20,1.62,1.65,1.605,1.63,231645,1.62,1.65,1.605,1.63,231645,0.0,1.0
2025-02-21,1.62,1.65,1.59,1.64,322531,1.62,1.65,1.59,1.64,322531,0.0,1.0
2025-02-24,1.57,1.64,1.56,1.61,258887,1.57,1.64,1.56,1.61,258887,0.0,1.0
2025-02-25,1.61,1.62,1.49,1.56,320484,1.61,1.62,1.49,1.56,320484,0.0,1.0
2025-02-26,1.6,1.65,1.55,1.62,245480,1.6,1.65,1.55,1.62,245480,0.0,1.0
2025-02-27,1.57,1.63,1.55,1.6,252853,1.57,1.63,1.55,1.6,252853,0.0,1.0
2025-02-28,1.57,1.58,1.52,1.56,161202,1.57,1.58,1.52,1.56,161202,0.0,1.0
2025-03-03,1.52,1.59,1.51,1.57,215708,1.52,1.59,1.51,1.57,215708,0.0,1.0
2025-03-04,1.53,1.55,1.49,1.52,308878,1.53,1.55,1.49,1.52,308878,0.0,1.0
2025-03-05,1.56,1.59,1.5,1.54,217097,1.56,1.59,1.5,1.54,217097,0.0,1.0
2025-03-06,1.52,1.55,1.5,1.53,199842,1.52,1.55,1.5,1.53,199842,0.0,1.0
2025-03-07,1.54,1.6,1.51,1.51,256308,1.54,1.6,1.51,1.51,256308,0.0,1.0
2025-03-10,1.74,1.8,1.66,1.7,1795452,1.74,1.8,1.66,1.7,1795452,0.0,1.0
2025-03-11,1.73,1.805,1.7,1.77,584961,1.73,1.805,1.7,1.77,584961,0.0,1.0
2025-03-12,1.73,1.77,1.68,1.77,410870,1.73,1.77,1.68,1.77,410870,0.0,1.0
2025-03-13,1.62,1.7595,1.5805,1.75,459262,1.62,1.7595,1.5805,1.75,459262,0.0,1.0
2025-03-14,1.67,1.69,1.62,1.62,159321,1.67,1.69,1.62,1.62,159321,0.0,1.0
2025-03-17,1.75,1.78,1.66,1.7,415895,1.75,1.78,1.66,1.7,415895,0.0,1.0
2025-03-18,1.72,1.83,1.68,1.76,201787,1.72,1.83,1.68,1.76,201787,0.0,1.0
2025-03-19,1.72,1.77,1.685,1.72,210069,1.72,1.77,1.685,1.72,210069,0.0,1.0
2025-03-20,1.7,1.76,1.66,1.73,169323,1.7,1.76,1.66,1.73,169323,0.0,1.0
2025-03-21,1.71,1.735,1.66,1.68,131135,1.71,1.735,1.66,1.68,131135,0.0,1.0
2025-03-24,1.72,1.778,1.59,1.75,778663,1.72,1.778,1.59,1.75,778663,0.0,1.0
2025-03-25,1.75,1.78,1.68,1.73,451796,1.75,1.78,1.68,1.73,451796,0.0,1.0
2025-03-26,1.68,1.77,1.66,1.76,155101,1.68,1.77,1.66,1.76,155101,0.0,1.0
2025-03-27,1.73,1.7386,1.65,1.71,241317,1.73,1.7386,1.65,1.71,241317,0.0,1.0
2025-03-28,1.61,1.711,1.6,1.7,234614,1.61,1.711,1.6,1.7,234614,0.0,1.0
2025-03-31,1.56,1.63,1.47,1.63,319235,1.56,1.63,1.47,1.63,319235,0.0,1.0
2025-04-01,1.54,1.6099,1.46,1.6,183183,1.54,1.6099,1.46,1.6,183183,0.0,1.0
2025-04-02,1.61,1.63,1.47,1.5,148953,1.61,1.63,1.47,1.5,148953,0.0,1.0
2025-04-03,1.52,1.5699,1.51,1.54,230585,1.52,1.5699,1.51,1.54,230585,0.0,1.0
2025-04-04,1.52,1.55,1.44,1.5,281889,1.52,1.55,1.44,1.5,281889,0.0,1.0
2025-04-07,1.47,1.55,1.36,1.44,239664,1.47,1.55,1.36,1.44,239664,0.0,1.0
2025-04-08,1.43,1.54,1.39,1.54,375011,1.43,1.54,1.39,1.54,375011,0.0,1.0
2025-04-09,1.45,1.4999,1.325,1.37,290558,1.45,1.4999,1.325,1.37,290558,0.0,1.0
2025-04-10,1.41,1.44,1.37,1.42,134627,1.41,1.44,1.37,1.42,134627,0.0,1.0
2025-04-11,1.46,1.47,1.365,1.43,82507,1.46,1.47,1.365,1.43,82507,0.0,1.0
2025-04-14,1.57,1.595,1.45,1.45,198959,1.57,1.595,1.45,1.45,198959,0.0,1.0
2025-04-15,1.52,1.6366,1.5,1.6366,163740,1.52,1.6366,1.5,1.6366,163740,0.0,1.0
2025-04-16,1.5,1.54,1.45,1.54,169856,1.5,1.54,1.45,1.54,169856,0.0,1.0
2025-04-17,1.53,1.5675,1.465,1.52,129973,1.53,1.5675,1.465,1.52,129973,0.0,1.0
2025-04-21,1.5,1.57,1.46,1.5,246115,1.5,1.57,1.46,1.5,246115,0.0,1.0
2025-04-22,1.53,1.56,1.45,1.53,212270,1.53,1.56,1.45,1.53,212270,0.0,1.0
2025-04-23,1.58,1.61,1.54,1.54,150363,1.58,1.61,1.54,1.54,150363,0.0,1.0
2025-04-24,1.66,1.67,1.6,1.6,204314,1.66,1.67,1.6,1.6,204314,0.0,1.0
2025-04-25,1.64,1.69,1.64,1.67,68503,1.64,1.69,1.64,1.67,68503,0.0,1.0
2025-04-28,1.68,1.68,1.61,1.65,64457,1.68,1.68,1.61,1.65,64457,0.0,1.0
2025-04-29,1.75,1.76,1.68,1.68,135126,1.75,1.76,1.68,1.68,135126,0.0,1.0
2025-04-30,1.77,1.77,1.71,1.74,180519,1.77,1.77,1.71,1.74,180519,0.0,1.0
2025-05-01,1.75,1.78,1.7091,1.75,102648,1.75,1.78,1.7091,1.75,102648,0.0,1.0
2025-05-02,1.83,1.8598,1.75,1.75,205232,1.83,1.8598,1.75,1.75,205232,0.0,1.0
2025-05-05,1.78,1.82,1.7506,1.8,63043,1.78,1.82,1.7506,1.8,63043,0.0,1.0
2025-05-06,1.74,1.82,1.67,1.82,130461,1.74,1.82,1.67,1.82,130461,0.0,1.0
2025-05-07,1.72,1.84,1.69,1.77,120616,1.72,1.84,1.69,1.77,120616,0.0,1.0
2025-05-08,1.69,1.775,1.65,1.745,162206,1.69,1.775,1.65,1.745,162206,0.0,1.0
2025-05-09,1.69,1.73,1.62,1.69,116091,1.69,1.73,1.62,1.69,116091,0.0,1.0
2025-05-12,1.65,1.74,1.62,1.72,154484,1.65,1.74,1.62,1.72,154484,0.0,1.0
2025-05-13,1.74,1.74,1.6,1.65,171634,1.74,1.74,1.6,1.65,171634,0.0,1.0
2025-05-14,1.66,1.76,1.65,1.76,104323,1.66,1.76,1.65,1.76,104323,0.0,1.0
2025-05-15,1.78,1.79,1.67,1.68,207252,1.78,1.79,1.67,1.68,207252,0.0,1.0
2025-05-16,1.81,1.82,1.7101,1.8,325939,1.81,1.82,1.7101,1.8,325939,0.0,1.0
2025-05-19,1.76,1.825,1.66,1.81,300622,1.76,1.825,1.66,1.81,300622,0.0,1.0
2025-05-20,1.75,1.84,1.71,1.84,198506,1.75,1.84,1.71,1.84,198506,0.0,1.0
2025-05-21,1.7,1.78,1.67,1.72,129531,1.7,1.78,1.67,1.72,129531,0.0,1.0
2025-05-22,1.73,1.75,1.67,1.72,155908,1.73,1.75,1.67,1.72,155908,0.0,1.0
2025-05-23,1.78,1.78,1.6923,1.73,146074,1.78,1.78,1.6923,1.73,146074,0.0,1.0
2025-05-27,1.83,1.88,1.7971,1.8,195438,1.83,1.88,1.7971,1.8,195438,0.0,1.0
2025-05-28,1.9,1.9,1.83,1.85,364195,1.9,1.9,1.83,1.85,364195,0.0,1.0
2025-05-29,1.95,1.959,1.84,1.9,213206,1.95,1.959,1.84,1.9,213206,0.0,1.0
2025-05-30,1.89,1.94,1.84,1.92,110286,1.89,1.94,1.84,1.92,110286,0.0,1.0
2025-06-02,1.84,1.95,1.79,1.91,121119,1.84,1.95,1.79,1.91,121119,0.0,1.0
2025-06-03,1.84,1.89,1.8,1.88,180335,1.84,1.89,1.8,1.88,180335,0.0,1.0
2025-06-04,1.85,1.8704,1.8072,1.86,120075,1.85,1.8704,1.8072,1.86,120075,0.0,1.0
2025-06-05,1.88,1.9,1.81,1.84,198767,1.88,1.9,1.81,1.84,198767,0.0,1.0
2025-06-06,2.0,2.0,1.893,1.9,327684,2.0,2.0,1.893,1.9,327684,0.0,1.0
2025-06-09,2.13,2.15,2.0,2.03,436842,2.13,2.15,2.0,2.03,436842,0.0,1.0
2025-06-10,2.08,2.13,2.02,2.12,254823,2.08,2.13,2.02,2.12,254823,0.0,1.0
2025-06-11,2.1,2.15,2.06,2.09,324949,2.1,2.15,2.06,2.09,324949,0.0,1.0
2025-06-12,1.96,2.122,1.93,2.12,484218,1.96,2.122,1.93,2.12,484218,0.0,1.0
2025-06-13,1.85,1.94,1.85,1.92,242608,1.85,1.94,1.85,1.92,242608,0.0,1.0
2025-06-16,1.84,1.89,1.8,1.89,159308,1.84,1.89,1.8,1.89,159308,0.0,1.0
2025-06-17,1.83,1.88,1.7805,1.84,241090,1.83,1.88,1.7805,1.84,241090,0.0,1.0
2025-06-18,1.81,1.87,1.79,1.81,129340,1.81,1.87,1.79,1.81,129340,0.0,1.0
2025-06-20,1.78,1.85,1.757,1.83,182588,1.78,1.85,1.757,1.83,182588,0.0,1.0
2025-06-23,1.71,1.8,1.7,1.79,246688,1.71,1.8,1.7,1.79,246688,0.0,1.0
2025-06-24,1.79,1.82,1.71,1.71,331048,1.79,1.82,1.71,1.71,331048,0.0,1.0
2025-06-25,1.8,1.84,1.73,1.79,136565,1.8,1.84,1.73,1.79,136565,0.0,1.0
2025-06-26,1.85,1.87,1.8,1.82,136382,1.85,1.87,1.8,1.82,136382,0.0,1.0
2025-06-27,1.82,1.88,1.78,1.86,168695,1.82,1.88,1.78,1.86,168695,0.0,1.0
2025-06-30,1.86,1.88,1.75,1.86,211884,1.86,1.88,1.75,1.86,211884,0.0,1.0
2025-07-01,1.82,1.8899,1.8,1.87,186904,1.82,1.8899,1.8,1.87,186904,0.0,1.0
2025-07-02,1.83,1.8586,1.7636,1.82,86167,1.83,1.8586,1.7636,1.82,86167,0.0,1.0
2025-07-03,1.88,1.94,1.86,1.87,180983,1.88,1.94,1.86,1.87,180983,0.0,1.0
2025-07-07,1.91,2.05,1.85,1.9,631688,1.91,2.05,1.85,1.9,631688,0.0,1.0
2025-07-08,1.93,2.0,1.8958,1.92,209658,1.93,2.0,1.8958,1.92,209658,0.0,1.0
2025-07-09,1.99,2.03,1.9142,1.93,229277,1.99,2.03,1.9142,1.93,229277,0.0,1.0
2025-07-10,1.99,2.02,1.9221,1.99,207654,1.99,2.02,1.9221,1.99,207654,0.0,1.0
2025-07-11,1.89,2.01,1.812839,2.0,438270,1.89,2.01,1.812839,2.0,438270,0.0,1.0
2025-07-14,1.96,1.96,1.852,1.89,124491,1.96,1.96,1.852,1.89,124491,0.0,1.0
2025-07-15,1.94,1.96,1.91,1.93,150061,1.94,1.96,1.91,1.93,150061,0.0,1.0
2025-07-16,1.97,2.01,1.91,1.94,223707,1.97,2.01,1.91,1.94,223707,0.0,1.0
2025-07-17,1.93,2.0,1.9,1.94,237594,1.93,2.0,1.9,1.94,237594,0.0,1.0
2025-07-18,1.95,2.03,1.93,1.93,213232,1.95,2.03,1.93,1.93,213232,0.0,1.0
2025-07-21,1.89,1.9961,1.88,1.98,193390,1.89,1.9961,1.88,1.98,193390,0.0,1.0
2025-07-22,1.97,1.99,1.88,1.88,214350,1.97,1.99,1.88,1.88,214350,0.0,1.0
2025-07-23,1.93,2.02,1.92,1.97,219629,1.93,2.02,1.92,1.97,219629,0.0,1.0
2025-07-24,1.94,1.95,1.9,1.92,127518,1.94,1.95,1.9,1.92,127518,0.0,1.0
2025-07-25,1.97,1.99,1.9,1.94,143558,1.97,1.99,1.9,1.94,143558,0.0,1.0
2025-07-28,1.98,1.99,1.94,1.96,88350,1.98,1.99,1.94,1.96,88350,0.0,1.0
2025-07-29,1.89,1.9579,1.88,1.95,236600,1.89,1.9579,1.88,1.95,236600,0.0,1.0
2025-07-30,1.84,1.92,1.82,1.89,173840,1.84,1.92,1.82,1.89,173840,0.0,1.0
2025-07-31,1.85,1.89,1.82,1.84,112434,1.85,1.89,1.82,1.84,112434,0.0,1.0
2025-08-01,1.81,1.84,1.77,1.82,119993,1.81,1.84,1.77,1.82,119993,0.0,1.0
2025-08-04,1.88,1.9,1.79,1.82,96214,1.88,1.9,1.79,1.82,96214,0.0,1.0
2025-08-05,1.905,1.93,1.85,1.86,115532,1.905,1.93,1.85,1.86,115532,0.0,1.0
2025-08-06,1.88,1.9288,1.86,1.9,107758,1.88,1.9288,1.86,1.9,107758,0.0,1.0
2025-08-07,1.85,1.89,1.83,1.89,84519,1.85,1.89,1.83,1.89,84519,0.0,1.0
2025-08-08,1.82,1.87,1.81,1.87,115300,1.82,1.87,1.81,1.87,115300,0.0,1.0
2025-08-11,1.92,1.935,1.83,1.83,209794,1.92,1.935,1.83,1.83,209794,0.0,1.0
2025-08-12,2.01,2.04,1.91,1.91,428387,2.01,2.04,1.91,1.91,428387,0.0,1.0
2025-08-13,1.93,2.0299,1.9,1.95,237537,1.93,2.0299,1.9,1.95,237537,0.0,1.0
2025-08-14,1.96,1.96,1.911,1.93,128340,1.96,1.96,1.911,1.93,128340,0.0,1.0
2025-08-15,2.12,2.2,1.97,2.03,955491,2.12,2.2,1.97,2.03,955491,0.0,1.0
2025-08-18,2.25,2.28,2.16,2.18,639404,2.25,2.28,2.16,2.18,639404,0.0,1.0
2025-08-19,2.19,2.27,2.15,2.27,309161,2.19,2.27,2.15,2.27,309161,0.0,1.0
2025-08-20,2.05,2.19,2.02,2.17,427225,2.05,2.19,2.02,2.17,427225,0.0,1.0
2025-08-21,2.24,2.2836,1.9907,2.0,595791,2.24,2.2836,1.9907,2.0,595791,0.0,1.0
2025-08-22,2.27,2.29,2.18,2.27,342637,2.27,2.29,2.18,2.27,342637,0.0,1.0
2025-08-25,2.29,2.35,2.24,2.28,515947,2.29,2.35,2.24,2.28,515947,0.0,1.0
2025-08-26,2.35,2.49,2.28,2.31,891095,2.35,2.49,2.28,2.31,891095,0.0,1.0
2025-08-27,2.34,2.46,2.3108,2.38,500442,2.34,2.46,2.3108,2.38,500442,0.0,1.0
2025-08-28,2.42,2.51,2.3,2.39,893180,2.42,2.51,2.3,2.39,893180,0.0,1.0
2025-08-29,2.58,2.67,2.42,2.46,1224077,2.58,2.67,2.42,2.46,1224077,0.0,1.0
2025-09-02,2.98,3.08,2.71,2.72,2348414,2.98,3.08,2.71,2.72,2348414,0.0,1.0
2025-09-03,2.95,3.07,2.87,3.04,1203565,2.95,3.07,2.87,3.04,1203565,0.0,1.0
2025-09-04,2.84,3.03,2.79,2.95,1369683,2.84,3.03,2.79,2.95,1369683,0.0,1.0
2025-09-05,3.71,3.72,3.25,3.26,6434475,3.71,3.72,3.25,3.26,6434475,0.0,1.0
2025-09-08,3.6,3.8999,3.49,3.81,2429490,3.6,3.8999,3.49,3.81,2429490,0.0,1.0
2025-09-09,3.59,3.6,3.26,3.58,1549577,3.59,3.6,3.26,3.58,1549577,0.0,1.0
2025-09-10,3.86,3.9136,3.44,3.6,1451843,3.86,3.9136,3.44,3.6,1451843,0.0,1.0
2025-09-11,3.83,3.91,3.68,3.87,809626,3.83,3.91,3.68,3.87,809626,0.0,1.0
2025-09-12,3.89,3.97,3.72,3.81,766952,3.89,3.97,3.72,3.81,766952,0.0,1.0
2025-09-15,3.55,3.953,3.54,3.95,1006001,3.55,3.953,3.54,3.95,1006001,0.0,1.0
2025-09-16,3.43,3.65,3.375,3.57,1474536,3.43,3.65,3.375,3.57,1474536,0.0,1.0
2025-09-17,3.44,3.5422,3.36,3.43,532303,3.44,3.5422,3.36,3.43,532303,0.0,1.0
2025-09-18,3.56,3.61,3.37,3.45,592968,3.56,3.61,3.37,3.45,592968,0.0,1.0
2025-09-19,3.67,3.71,3.5,3.6,731878,3.67,3.71,3.5,3.6,731878,0.0,1.0
2025-09-22,4.0,4.12,3.67,3.67,1492771,4.0,4.12,3.67,3.67,1492771,0.0,1.0
2025-09-23,3.65,4.07,3.61,4.06,1458429,3.65,4.07,3.61,4.06,1458429,0.0,1.0
2025-09-24,3.69,3.84,3.57,3.71,822199,3.69,3.84,3.57,3.71,822199,0.0,1.0
2025-09-25,3.75,3.88,3.59,3.63,1210496,3.75,3.88,3.59,3.63,1210496,0.0,1.0
2025-09-26,3.91,4.01,3.65,3.79,1215083,3.91,4.01,3.65,3.79,1215083,0.0,1.0
2025-09-29,3.9,4.2,3.73,4.0,2477006,3.9,4.2,3.73,4.0,2477006,0.0,1.0
2025-09-30,3.695,3.97,3.5502,3.92,2405729,3.695,3.97,3.5502,3.92,2405729,0.0,1.0
2025-10-01,2.56,2.64,2.26,2.48,7353102,2.56,2.64,2.26,2.48,7353102,0.0,1.0
2025-10-02,2.8,2.95,2.58,2.58,2689050,2.8,2.95,2.58,2.58,2689050,0.0,1.0
2025-10-03,2.75,2.84,2.69,2.8,1002184,2.75,2.84,2.69,2.8,1002184,0.0,1.0
2025-10-06,3.11,3.16,2.72,2.75,1536286,3.11,3.16,2.72,2.75,1536286,0.0,1.0
2025-10-07,3.05,3.24,3.01,3.15,852114,3.05,3.24,3.01,3.15,852114,0.0,1.0
2025-10-08,2.91,3.07,2.89,3.07,651096,2.91,3.07,2.89,3.07,651096,0.0,1.0
2025-10-09,2.8,2.89,2.76,2.87,648833,2.8,2.89,2.76,2.87,648833,0.0,1.0
2025-10-10,2.71,2.8299,2.7,2.81,768856,2.71,2.8299,2.7,2.81,768856,0.0,1.0
2025-10-13,2.8,2.83,2.7,2.71,416925,2.8,2.83,2.7,2.71,416925,0.0,1.0
2025-10-14,2.73,2.78,2.592,2.7,489626,2.73,2.78,2.592,2.7,489626,0.0,1.0
2025-10-15,2.82,2.84,2.7,2.76,391546,2.82,2.84,2.7,2.76,391546,0.0,1.0
2025-10-16,2.74,2.9,2.695,2.84,728617,2.74,2.9,2.695,2.84,728617,0.0,1.0
2025-10-17,2.7,2.76,2.665,2.72,355240,2.7,2.76,2.665,2.72,355240,0.0,1.0
2025-10-20,2.76,2.815,2.66,2.79,579906,2.76,2.815,2.66,2.79,579906,0.0,1.0
2025-10-21,2.77,2.87,2.71,2.73,386099,2.77,2.87,2.71,2.73,386099,0.0,1.0
2025-10-22,2.54,2.79,2.52,2.75,625425,2.54,2.79,2.52,2.75,625425,0.0,1.0
2025-10-23,2.52,2.645,2.51,2.64,552854,2.52,2.645,2.51,2.64,552854,0.0,1.0
2025-10-24,2.51,2.59,2.5,2.54,366175,2.51,2.59,2.5,2.54,366175,0.0,1.0
2025-10-27,2.57,2.61,2.47,2.525,376694,2.57,2.61,2.47,2.525,376694,0.0,1.0
2025-10-28,2.56,2.59,2.51,2.59,225852,2.56,2.59,2.51,2.59,225852,0.0,1.0
2025-10-29,2.52,2.56,2.48,2.555,380616,2.52,2.56,2.48,2.555,380616,0.0,1.0
2025-10-30,2.57,2.59,2.48,2.52,400347,2.57,2.59,2.48,2.52,400347,0.0,1.0
2025-10-31,2.56,2.65,2.52,2.58,291226,2.56,2.65,2.52,2.58,291226,0.0,1.0
2025-11-03,2.44,2.57,2.39,2.57,533335,2.44,2.57,2.39,2.57,533335,0.0,1.0
2025-11-04,2.47,2.54,2.385,2.41,540479,2.47,2.54,2.385,2.41,540479,0.0,1.0
2025-11-05,2.48,2.5295,2.435,2.45,294642,2.48,2.5295,2.435,2.45,294642,0.0,1.0
2025-11-06,2.52,2.55,2.43,2.47,286891,2.52,2.55,2.43,2.47,286891,0.0,1.0
2025-11-07,2.61,2.61,2.46,2.49,187130,2.61,2.61,2.46,2.49,187130,0.0,1.0
2025-11-10,2.59,2.7,2.58,2.68,230805,2.59,2.7,2.58,2.68,230805,0.0,1.0
2025-11-11,2.68,2.72,2.552,2.57,233647,2.68,2.72,2.552,2.57,233647,0.0,1.0
2025-11-12,2.62,2.7,2.58,2.68,217673,2.62,2.7,2.58,2.68,217673,0.0,1.0
2025-11-13,2.49,2.5797,2.4,2.57,672955,2.49,2.5797,2.4,2.57,672955,0.0,1.0
2025-11-14,2.62,2.64,2.45,2.47,435052,2.62,2.64,2.45,2.47,435052,0.0,1.0
2025-11-17,2.61,2.73,2.53,2.65,505143,2.61,2.73,2.53,2.65,505143,0.0,1.0
2025-11-18,2.67,2.76,2.56,2.56,334586,2.67,2.76,2.56,2.56,334586,0.0,1.0
2025-11-19,2.6,2.7,2.55,2.7,326460,2.6,2.7,2.55,2.7,326460,0.0,1.0
2025-11-20,2.53,2.67,2.52,2.62,335544,2.53,2.67,2.52,2.62,335544,0.0,1.0
2025-11-21,2.59,2.61,2.5,2.51,180718,2.59,2.61,2.5,2.51,180718,0.0,1.0
2025-11-24,2.55,2.64,2.5,2.59,308304,2.55,2.64,2.5,2.59,308304,0.0,1.0
2025-11-25,2.69,2.7,2.54,2.54,219631,2.69,2.7,2.54,2.54,219631,0.0,1.0
2025-11-26,2.76,2.78,2.6,2.69,295125,2.76,2.78,2.6,2.69,295125,0.0,1.0