date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-14,22.0,23.45,21.48,23.0,6443384,550.0,586.25,537.0,575.0,257735.36,0.0,1.0
2014-11-17,23.81,23.89,22.09,22.09,1100536,595.25,597.25,552.25,552.25,44021.44,0.0,1.0
2014-11-18,23.59,24.75,23.5,24.25,596665,589.75,618.75,587.5,606.25,23866.6,0.0,1.0
2014-11-19,23.37,23.9,23.2,23.9,208288,584.25,597.5,580.0,597.5,8331.52,0.0,1.0
2014-11-20,23.14,23.9,23.0,23.08,149937,578.5,597.5,575.0,577.0,5997.48,0.0,1.0
2014-11-21,22.82,24.04,22.5,24.04,192592,570.5,601.0,562.5,601.0,7703.68,0.0,1.0
2014-11-24,23.34,23.55,22.5,22.64,177928,583.5,588.75,562.5,566.0,7117.12,0.0,1.0
2014-11-25,23.61,23.78,22.75,23.5,176978,590.25,594.5,568.75,587.5,7079.12,0.0,1.0
2014-11-26,23.7,23.8,23.25,23.53,107231,592.5,595.0,581.25,588.25,4289.24,0.0,1.0
2014-11-28,22.65,23.78,22.59,23.78,72634,566.25,594.5,564.75,594.5,2905.36,0.0,1.0
2014-12-01,22.37,22.8,21.5,22.65,188385,559.25,570.0,537.5,566.25,7535.4,0.0,1.0
2014-12-02,21.54,23.0,21.0,22.58,313094,538.5,575.0,525.0,564.5,12523.76,0.0,1.0
2014-12-03,23.02,23.5,20.1,21.5,293311,575.5,587.5,502.5,537.5,11732.44,0.0,1.0
2014-12-04,23.84,24.2399,22.5,23.35,177677,596.0,605.9975,562.5,583.75,7107.08,0.0,1.0
2014-12-05,26.18,27.2899,22.97,23.85,379937,654.5,682.2475,574.25,596.25,15197.48,0.0,1.0
2014-12-08,28.0,30.15,25.52,26.5,543504,700.0,753.75,638.0,662.5,21740.16,0.0,1.0
2014-12-09,28.81,29.3425,26.51,28.79,454659,720.25,733.5625,662.75,719.75,18186.36,0.0,1.0
2014-12-10,28.92,29.9399,28.04,29.0,242248,723.0,748.4975,701.0,725.0,9689.92,0.0,1.0
2014-12-11,28.42,29.39,26.93,29.0,220435,710.5,734.75,673.25,725.0,8817.4,0.0,1.0
2014-12-12,28.99,29.43,27.885,28.07,181312,724.75,735.75,697.125,701.75,7252.48,0.0,1.0
2014-12-15,29.04,29.55,28.1132,29.0,242880,726.0,738.75,702.83,725.0,9715.2,0.0,1.0
2014-12-16,29.07,29.43,28.0,29.18,263673,726.75,735.75,700.0,729.5,10546.92,0.0,1.0
2014-12-17,27.38,31.48,27.01,29.0,413965,684.5,787.0,675.25,725.0,16558.6,0.0,1.0
2014-12-18,28.05,28.48,25.772,27.91,278976,701.25,712.0,644.3,697.75,11159.04,0.0,1.0
2014-12-19,27.46,28.53,26.31,28.48,1397517,686.5,713.25,657.75,712.0,55900.68,0.0,1.0
2014-12-22,26.32,27.74,26.05,27.39,112611,658.0,693.5,651.25,684.75,4504.44,0.0,1.0
2014-12-23,27.34,28.5,26.2,26.28,190390,683.5,712.5,655.0,657.0,7615.6,0.0,1.0
2014-12-24,27.5,28.72,26.9308,27.22,97531,687.5,718.0,673.27,680.5,3901.24,0.0,1.0
2014-12-26,27.3,27.6,27.099,27.51,48615,682.5,690.0,677.475,687.75,1944.6,0.0,1.0
2014-12-29,27.5,27.72,27.27,27.39,85183,687.5,693.0,681.75,684.75,3407.32,0.0,1.0
2014-12-30,27.21,28.0,27.02,27.5,50159,680.25,700.0,675.5,687.5,2006.36,0.0,1.0
2014-12-31,27.34,27.61,27.02,27.16,37331,683.5,690.25,675.5,679.0,1493.24,0.0,1.0
2015-01-02,27.48,27.8999,27.06,27.44,97476,687.0,697.4975,676.5,686.0,3899.04,0.0,1.0
2015-01-05,33.79,34.24,27.34,27.54,344378,844.75,856.0,683.5,688.5,13775.12,0.0,1.0
2015-01-06,35.06,40.59,33.0,34.0,1072857,876.5,1014.75,825.0,850.0,42914.28,0.0,1.0
2015-01-07,36.23,37.0,33.41,34.97,275480,905.75,925.0,835.25,874.25,11019.2,0.0,1.0
2015-01-08,35.22,37.0,33.67,36.41,154427,880.5,925.0,841.75,910.25,6177.08,0.0,1.0
2015-01-09,33.9,34.52,32.01,34.52,180783,847.5,863.0,800.25,863.0,7231.32,0.0,1.0
2015-01-12,35.01,36.74,33.75,34.08,133799,875.25,918.5,843.75,852.0,5351.96,0.0,1.0
2015-01-13,33.73,36.9,33.31,35.19,160030,843.25,922.5,832.75,879.75,6401.2,0.0,1.0
2015-01-14,34.82,35.99,33.1,33.48,152405,870.5,899.75,827.5,837.0,6096.2,0.0,1.0
2015-01-15,33.58,35.5,33.282,34.9,61750,839.5,887.5,832.05,872.5,2470,0.0,1.0
2015-01-16,34.48,34.88,33.12,33.44,93004,862.0,872.0,828.0,836.0,3720.16,0.0,1.0
2015-01-20,34.0,34.48,32.36,34.48,81380,850.0,862.0,809.0,862.0,3255.2,0.0,1.0
2015-01-21,31.82,34.4,31.36,33.79,142230,795.5,860.0,784.0,844.75,5689.2,0.0,1.0
2015-01-22,29.81,32.21,29.06,31.93,314634,745.25,805.25,726.5,798.25,12585.36,0.0,1.0
2015-01-23,29.38,31.2699,28.8,29.88,88143,734.5,781.7475,720.0,747.0,3525.72,0.0,1.0
2015-01-26,29.92,30.62,29.376,29.46,55640,748.0,765.5,734.4,736.5,2225.6,0.0,1.0
2015-01-27,31.7,32.83,29.69,29.8,100998,792.5,820.75,742.25,745.0,4039.92,0.0,1.0
2015-01-28,31.03,31.99,30.71,31.7,101873,775.75,799.75,767.75,792.5,4074.92,0.0,1.0
2015-01-29,30.23,31.49,29.1,30.93,114680,755.75,787.25,727.5,773.25,4587.2,0.0,1.0
2015-01-30,29.53,30.61,29.4,30.04,43101,738.25,765.25,735.0,751.0,1724.04,0.0,1.0
2015-02-02,30.16,31.2,29.56,29.56,92018,754.0,780.0,739.0,739.0,3680.72,0.0,1.0
2015-02-03,30.29,30.64,29.7575,30.19,59735,757.25,766.0,743.9375,754.75,2389.4,0.0,1.0
2015-02-04,30.85,32.207,29.93,30.26,119930,771.25,805.175,748.25,756.5,4797.2,0.0,1.0
2015-02-05,31.75,32.35,31.08,31.08,89405,793.75,808.75,777.0,777.0,3576.2,0.0,1.0
2015-02-06,31.39,32.36,31.25,31.9,94578,784.75,809.0,781.25,797.5,3783.12,0.0,1.0
2015-02-09,31.32,32.2,31.2,31.38,34736,783.0,805.0,780.0,784.5,1389.44,0.0,1.0
2015-02-10,31.01,32.02,31.0,31.71,96745,775.25,800.5,775.0,792.75,3869.8,0.0,1.0
2015-02-11,29.4,31.71,29.33,31.05,154871,735.0,792.75,733.25,776.25,6194.84,0.0,1.0
2015-02-12,29.75,30.6,29.4,29.4,84763,743.75,765.0,735.0,735.0,3390.52,0.0,1.0
2015-02-13,30.25,31.4,29.87,29.87,87917,756.25,785.0,746.75,746.75,3516.68,0.0,1.0
2015-02-17,30.83,31.69,30.09,30.09,64802,770.75,792.25,752.25,752.25,2592.08,0.0,1.0
2015-02-18,31.11,31.8,30.22,31.0605,57157,777.75,795.0,755.5,776.5125,2286.28,0.0,1.0
2015-02-19,30.2,31.4899,30.04,31.15,31019,755.0,787.2475,751.0,778.75,1240.76,0.0,1.0
2015-02-20,30.16,30.44,29.5,30.29,65592,754.0,761.0,737.5,757.25,2623.68,0.0,1.0
2015-02-23,30.74,31.0,29.9,30.04,57771,768.5,775.0,747.5,751.0,2310.84,0.0,1.0
2015-02-24,30.75,32.76,30.0,30.84,122941,768.75,819.0,750.0,771.0,4917.64,0.0,1.0
2015-02-25,31.21,31.82,30.25,30.84,124465,780.25,795.5,756.25,771.0,4978.6,0.0,1.0
2015-02-26,31.01,31.83,30.74,31.29,115440,775.25,795.75,768.5,782.25,4617.6,0.0,1.0
2015-02-27,31.82,32.78,30.87,30.9,188858,795.5,819.5,771.75,772.5,7554.32,0.0,1.0
2015-03-02,32.09,32.26,31.2,31.89,107628,802.25,806.5,780.0,797.25,4305.12,0.0,1.0
2015-03-03,30.35,32.79,30.28,32.13,208881,758.75,819.75,757.0,803.25,8355.24,0.0,1.0
2015-03-04,29.66,30.36,29.38,30.32,116961,741.5,759.0,734.5,758.0,4678.44,0.0,1.0
2015-03-05,30.43,31.0,29.7,29.7,75134,760.75,775.0,742.5,742.5,3005.36,0.0,1.0
2015-03-06,29.82,30.755,29.7,30.34,87809,745.5,768.875,742.5,758.5,3512.36,0.0,1.0
2015-03-09,29.56,30.56,29.25,30.0,129864,739.0,764.0,731.25,750.0,5194.56,0.0,1.0
2015-03-10,28.4,29.75,28.12,29.42,202325,710.0,743.75,703.0,735.5,8093,0.0,1.0
2015-03-11,28.74,29.05,28.3,28.52,101556,718.5,726.25,707.5,713.0,4062.24,0.0,1.0
2015-03-12,28.8,29.14,28.51,28.86,83346,720.0,728.5,712.75,721.5,3333.84,0.0,1.0
2015-03-13,28.13,29.31,28.0,28.71,100459,703.25,732.75,700.0,717.75,4018.36,0.0,1.0
2015-03-16,29.18,29.28,28.17,28.2,110333,729.5,732.0,704.25,705.0,4413.32,0.0,1.0
2015-03-17,29.81,29.95,29.08,29.18,64755,745.25,748.75,727.0,729.5,2590.2,0.0,1.0
2015-03-18,29.07,29.95,28.26,29.85,110282,726.75,748.75,706.5,746.25,4411.28,0.0,1.0
2015-03-19,29.41,29.81,29.03,29.08,150446,735.25,745.25,725.75,727.0,6017.84,0.0,1.0
2015-03-20,30.93,32.73,29.44,29.44,675960,773.25,818.25,736.0,736.0,27038.4,0.0,1.0
2015-03-23,30.12,30.79,29.84,30.79,115763,753.0,769.75,746.0,769.75,4630.52,0.0,1.0
2015-03-24,30.65,31.69,30.0,30.0,75519,766.25,792.25,750.0,750.0,3020.76,0.0,1.0
2015-03-25,29.8,30.86,29.11,30.8249,361721,745.0,771.5,727.75,770.6225,14468.84,0.0,1.0
2015-03-26,29.51,30.01,29.25,30.01,262508,737.75,750.25,731.25,750.25,10500.32,0.0,1.0
2015-03-27,29.85,30.74,29.2,29.51,141055,746.25,768.5,730.0,737.75,5642.2,0.0,1.0
2015-03-30,31.59,31.7,30.1,30.1,97081,789.75,792.5,752.5,752.5,3883.24,0.0,1.0
2015-03-31,31.38,32.56,31.29,31.53,141679,784.5,814.0,782.25,788.25,5667.16,0.0,1.0
2015-04-01,30.54,31.885,30.3771,31.4,177307,763.5,797.125,759.4275,785.0,7092.28,0.0,1.0
2015-04-02,30.78,31.34,30.5,30.69,101744,769.5,783.5,762.5,767.25,4069.76,0.0,1.0
2015-04-06,30.99,31.67,30.53,30.53,123448,774.75,791.75,763.25,763.25,4937.92,0.0,1.0
2015-04-07,29.99,31.22,29.96,31.13,96303,749.75,780.5,749.0,778.25,3852.12,0.0,1.0
2015-04-08,30.15,30.94,29.96,30.03,65061,753.75,773.5,749.0,750.75,2602.44,0.0,1.0
2015-04-09,29.84,30.47,29.55,30.07,62163,746.0,761.75,738.75,751.75,2486.52,0.0,1.0
2015-04-10,29.9,30.11,29.64,29.9,55890,747.5,752.75,741.0,747.5,2235.6,0.0,1.0
2015-04-13,29.72,31.99,29.5,29.9,185456,743.0,799.75,737.5,747.5,7418.24,0.0,1.0
2015-04-14,29.25,30.27,29.05,29.65,68988,731.25,756.75,726.25,741.25,2759.52,0.0,1.0
2015-04-15,29.42,29.74,29.09,29.5,99604,735.5,743.5,727.25,737.5,3984.16,0.0,1.0
2015-04-16,29.46,29.78,29.315,29.46,33112,736.5,744.5,732.875,736.5,1324.48,0.0,1.0
2015-04-17,28.72,29.47,28.55,29.47,74658,718.0,736.75,713.75,736.75,2986.32,0.0,1.0
2015-04-20,28.42,28.8,28.15,28.8,60914,710.5,720.0,703.75,720.0,2436.56,0.0,1.0
2015-04-21,27.83,28.52,27.535,28.52,126290,695.75,713.0,688.375,713.0,5051.6,0.0,1.0
2015-04-22,26.46,27.89,26.41,27.89,182246,661.5,697.25,660.25,697.25,7289.84,0.0,1.0
2015-04-23,27.42,27.5,25.95,26.7,206745,685.5,687.5,648.75,667.5,8269.8,0.0,1.0
2015-04-24,26.91,27.48,26.51,27.25,68513,672.75,687.0,662.75,681.25,2740.52,0.0,1.0
2015-04-27,26.0,27.75,25.73,27.04,95437,650.0,693.75,643.25,676.0,3817.48,0.0,1.0
2015-04-28,25.04,26.89,24.7,26.1,152211,626.0,672.25,617.5,652.5,6088.44,0.0,1.0
2015-04-29,24.59,25.67,24.51,24.86,92524,614.75,641.75,612.75,621.5,3700.96,0.0,1.0
2015-04-30,23.25,24.97,23.0,24.55,150315,581.25,624.25,575.0,613.75,6012.6,0.0,1.0
2015-05-01,23.77,24.1021,23.28,23.28,72189,594.25,602.5525,582.0,582.0,2887.56,0.0,1.0
2015-05-04,23.94,24.76,23.88,23.88,114281,598.5,619.0,597.0,597.0,4571.24,0.0,1.0
2015-05-05,23.56,24.08,23.28,23.82,74075,589.0,602.0,582.0,595.5,2963,0.0,1.0
2015-05-06,23.44,24.26,23.25,23.6,93021,586.0,606.5,581.25,590.0,3720.84,0.0,1.0
2015-05-07,23.86,24.62,23.5,23.5,112334,596.5,615.5,587.5,587.5,4493.36,0.0,1.0
2015-05-08,23.99,24.48,23.82,24.2,169031,599.75,612.0,595.5,605.0,6761.24,0.0,1.0
2015-05-11,24.61,24.77,23.78,24.0,107907,615.25,619.25,594.5,600.0,4316.28,0.0,1.0
2015-05-12,23.81,24.5,23.67,24.5,112766,595.25,612.5,591.75,612.5,4510.64,0.0,1.0
2015-05-13,23.6,24.1699,23.5,23.62,539908,590.0,604.2475,587.5,590.5,21596.32,0.0,1.0
2015-05-14,21.39,23.0,20.78,22.66,1289862,534.75,575.0,519.5,566.5,51594.48,0.0,1.0
2015-05-15,20.38,21.83,20.17,21.39,913381,509.5,545.75,504.25,534.75,36535.24,0.0,1.0
2015-05-18,19.9,20.45,19.55,20.17,674722,497.5,511.25,488.75,504.25,26988.88,0.0,1.0
2015-05-19,18.44,20.0,18.26,20.0,1505281,461.0,500.0,456.5,500.0,60211.24,0.0,1.0
2015-05-20,18.0,18.659,17.11,18.36,1211404,450.0,466.475,427.75,459.0,48456.16,0.0,1.0
2015-05-21,17.55,18.41,17.04,18.0,1139694,438.75,460.25,426.0,450.0,45587.76,0.0,1.0
2015-05-22,18.0,18.35,17.2,17.5,1194826,450.0,458.75,430.0,437.5,47793.04,0.0,1.0
2015-05-26,17.63,18.2,17.25,17.88,860932,440.75,455.0,431.25,447.0,34437.28,0.0,1.0
2015-05-27,18.66,18.7,17.645,17.74,1080254,466.5,467.5,441.125,443.5,43210.16,0.0,1.0
2015-05-28,18.61,18.8375,17.9,18.5,1156244,465.25,470.9375,447.5,462.5,46249.76,0.0,1.0
2015-05-29,18.21,18.67,18.21,18.5,1092403,455.25,466.75,455.25,462.5,43696.12,0.0,1.0
2015-06-01,17.5,18.41,17.38,18.27,583085,437.5,460.25,434.5,456.75,23323.4,0.0,1.0
2015-06-02,17.36,17.6,16.95,17.5,949601,434.0,440.0,423.75,437.5,37984.04,0.0,1.0
2015-06-03,18.34,18.47,17.19,17.39,740767,458.5,461.75,429.75,434.75,29630.68,0.0,1.0
2015-06-04,17.98,18.5,17.77,18.49,482003,449.5,462.5,444.25,462.25,19280.12,0.0,1.0
2015-06-05,18.31,18.4,17.7,17.95,436216,457.75,460.0,442.5,448.75,17448.64,0.0,1.0
2015-06-08,20.59,20.92,18.09,18.26,1433374,514.75,523.0,452.25,456.5,57334.96,0.0,1.0
2015-06-09,19.4,20.65,18.66,20.65,1706525,485.0,516.25,466.5,516.25,68261,0.0,1.0
2015-06-10,19.09,19.82,18.05,19.34,1347326,477.25,495.5,451.25,483.5,53893.04,0.0,1.0
2015-06-11,19.49,19.51,18.75,19.09,751194,487.25,487.75,468.75,477.25,30047.76,0.0,1.0
2015-06-12,18.82,19.53,18.81,19.3,532115,470.5,488.25,470.25,482.5,21284.6,0.0,1.0
2015-06-15,18.79,19.15,18.75,19.0,916945,469.75,478.75,468.75,475.0,36677.8,0.0,1.0
2015-06-16,18.44,18.95,18.32,18.71,613159,461.0,473.75,458.0,467.75,24526.36,0.0,1.0
2015-06-17,19.2,19.37,18.5005,18.52,925720,480.0,484.25,462.5125,463.0,37028.8,0.0,1.0
2015-06-18,20.03,20.24,19.38,19.5,1391736,500.75,506.0,484.5,487.5,55669.44,0.0,1.0
2015-06-19,21.72,21.84,20.08,20.12,2785444,543.0,546.0,502.0,503.0,111417.76,0.0,1.0
2015-06-22,23.16,23.2,21.9,21.97,1212488,579.0,580.0,547.5,549.25,48499.52,0.0,1.0
2015-06-23,23.08,24.56,22.855,23.11,1654658,577.0,614.0,571.375,577.75,66186.32,0.0,1.0
2015-06-24,23.81,24.17,22.75,23.09,813066,595.25,604.25,568.75,577.25,32522.64,0.0,1.0
2015-06-25,23.53,24.05,23.12,23.94,966572,588.25,601.25,578.0,598.5,38662.88,0.0,1.0
2015-06-26,24.39,24.5,23.21,23.44,6041770,609.75,612.5,580.25,586.0,241670.8,0.0,1.0
2015-06-29,23.05,24.0,21.156,24.0,1828211,576.25,600.0,528.9,600.0,73128.44,0.0,1.0
2015-06-30,23.5,23.99,23.08,23.19,510277,587.5,599.75,577.0,579.75,20411.08,0.0,1.0
2015-07-01,23.23,23.7499,22.93,23.67,369351,580.75,593.7475,573.25,591.75,14774.04,0.0,1.0
2015-07-02,23.02,23.39,22.77,23.3,330363,575.5,584.75,569.25,582.5,13214.52,0.0,1.0
2015-07-06,22.85,23.12,21.73,22.86,583286,571.25,578.0,543.25,571.5,23331.44,0.0,1.0
2015-07-07,22.87,23.1002,22.18,22.92,284393,571.75,577.505,554.5,573.0,11375.72,0.0,1.0
2015-07-08,21.93,22.57,21.56,22.57,261968,548.25,564.25,539.0,564.25,10478.72,0.0,1.0
2015-07-09,22.24,22.9,21.86,22.27,299734,556.0,572.5,546.5,556.75,11989.36,0.0,1.0
2015-07-10,22.82,22.89,22.0,22.39,255253,570.5,572.25,550.0,559.75,10210.12,0.0,1.0
2015-07-13,22.72,23.55,22.61,22.9,429712,568.0,588.75,565.25,572.5,17188.48,0.0,1.0
2015-07-14,23.25,23.42,22.7,22.7,292018,581.25,585.5,567.5,567.5,11680.72,0.0,1.0
2015-07-15,23.39,23.89,23.07,23.48,362648,584.75,597.25,576.75,587.0,14505.92,0.0,1.0
2015-07-16,23.6,23.89,23.5,23.71,294561,590.0,597.25,587.5,592.75,11782.44,0.0,1.0
2015-07-17,23.21,23.77,22.91,23.68,282644,580.25,594.25,572.75,592.0,11305.76,0.0,1.0
2015-07-20,24.74,25.0932,23.4,23.87,716377,618.5,627.33,585.0,596.75,28655.08,0.0,1.0
2015-07-21,24.67,25.46,24.47,25.0,460431,616.75,636.5,611.75,625.0,18417.24,0.0,1.0
2015-07-22,24.46,25.0,24.29,24.94,310551,611.5,625.0,607.25,623.5,12422.04,0.0,1.0
2015-07-23,24.71,25.1,24.37,24.99,331414,617.75,627.5,609.25,624.75,13256.56,0.0,1.0
2015-07-24,24.09,25.025,23.9,24.6,315493,602.25,625.625,597.5,615.0,12619.72,0.0,1.0
2015-07-27,24.04,24.35,23.4,23.85,218535,601.0,608.75,585.0,596.25,8741.4,0.0,1.0
2015-07-28,23.3,24.32,22.92,24.0,367624,582.5,608.0,573.0,600.0,14704.96,0.0,1.0
2015-07-29,22.58,23.83,22.57,23.81,449179,564.5,595.75,564.25,595.25,17967.16,0.0,1.0
2015-07-30,22.92,23.02,22.21,22.5,516837,573.0,575.5,555.25,562.5,20673.48,0.0,1.0
2015-07-31,23.25,24.07,22.84,22.88,346120,581.25,601.75,571.0,572.0,13844.8,0.0,1.0
2015-08-03,23.11,23.6,22.93,23.25,327322,577.75,590.0,573.25,581.25,13092.88,0.0,1.0
2015-08-04,23.8,24.19,23.13,23.24,429552,595.0,604.75,578.25,581.0,17182.08,0.0,1.0
2015-08-05,23.61,24.03,23.585,23.99,253425,590.25,600.75,589.625,599.75,10137,0.0,1.0
2015-08-06,22.09,24.3,21.94,23.78,580293,552.25,607.5,548.5,594.5,23211.72,0.0,1.0
2015-08-07,22.18,22.63,21.83,21.97,280798,554.5,565.75,545.75,549.25,11231.92,0.0,1.0
2015-08-10,22.6,22.998,22.475,22.63,239739,565.0,574.95,561.875,565.75,9589.56,0.0,1.0
2015-08-11,21.98,22.89,21.87,22.61,225507,549.5,572.25,546.75,565.25,9020.28,0.0,1.0
2015-08-12,22.38,22.43,21.36,21.89,263731,559.5,560.75,534.0,547.25,10549.24,0.0,1.0
2015-08-13,22.18,23.0,22.02,23.0,306087,554.5,575.0,550.5,575.0,12243.48,0.0,1.0
2015-08-14,25.9,25.94,22.0,22.28,1552299,647.5,648.5,550.0,557.0,62091.96,0.0,1.0
2015-08-17,25.51,25.98,24.67,25.98,693683,637.75,649.5,616.75,649.5,27747.32,0.0,1.0
2015-08-18,24.77,25.32,24.0301,24.91,571842,619.25,633.0,600.7525,622.75,22873.68,0.0,1.0
2015-08-19,24.88,25.6299,24.25,24.35,292932,622.0,640.7475,606.25,608.75,11717.28,0.0,1.0
2015-08-20,23.85,25.18,23.78,24.65,460162,596.25,629.5,594.5,616.25,18406.48,0.0,1.0
2015-08-21,22.96,23.85,22.39,23.28,541538,574.0,596.25,559.75,582.0,21661.52,0.0,1.0
2015-08-24,21.8,23.5,20.02,20.88,646953,545.0,587.5,500.5,522.0,25878.12,0.0,1.0
2015-08-25,22.64,23.0,22.22,22.79,349690,566.0,575.0,555.5,569.75,13987.6,0.0,1.0
2015-08-26,23.04,23.47,22.0501,23.2,348865,576.0,586.75,551.2525,580.0,13954.6,0.0,1.0
2015-08-27,23.84,24.01,22.881,23.14,256934,596.0,600.25,572.025,578.5,10277.36,0.0,1.0
2015-08-28,24.58,24.62,23.69,23.69,280776,614.5,615.5,592.25,592.25,11231.04,0.0,1.0
2015-08-31,24.5,24.71,23.65,24.65,614639,612.5,617.75,591.25,616.25,24585.56,0.0,1.0
2015-09-01,22.84,23.94,22.62,23.84,316459,571.0,598.5,565.5,596.0,12658.36,0.0,1.0
2015-09-02,23.54,23.54,22.67,23.2,338670,588.5,588.5,566.75,580.0,13546.8,0.0,1.0
2015-09-03,22.63,23.75,22.5,23.39,332490,565.75,593.75,562.5,584.75,13299.6,0.0,1.0
2015-09-04,23.17,23.33,22.16,22.34,215442,579.25,583.25,554.0,558.5,8617.68,0.0,1.0
2015-09-08,26.24,26.5,23.36,23.66,972517,656.0,662.5,584.0,591.5,38900.68,0.0,1.0
2015-09-09,26.13,26.5,24.78,25.9,542486,653.25,662.5,619.5,647.5,21699.44,0.0,1.0
2015-09-10,28.0,28.23,25.73,26.0,855481,700.0,705.75,643.25,650.0,34219.24,0.0,1.0
2015-09-11,27.7,29.88,27.07,27.7,1107283,692.5,747.0,676.75,692.5,44291.32,0.0,1.0
2015-09-14,28.03,28.5,27.34,27.93,500648,700.75,712.5,683.5,698.25,20025.92,0.0,1.0
2015-09-15,28.24,29.0,27.75,27.95,501529,706.0,725.0,693.75,698.75,20061.16,0.0,1.0
2015-09-16,27.96,28.39,27.03,28.06,377640,699.0,709.75,675.75,701.5,15105.6,0.0,1.0
2015-09-17,29.31,29.635,28.04,28.1,493931,732.75,740.875,701.0,702.5,19757.24,0.0,1.0
2015-09-18,29.76,29.86,28.75,28.97,1946156,744.0,746.5,718.75,724.25,77846.24,0.0,1.0
2015-09-21,27.86,29.97,27.69,29.82,689056,696.5,749.25,692.25,745.5,27562.24,0.0,1.0
2015-09-22,27.69,28.2498,27.137,27.38,516293,692.25,706.245,678.425,684.5,20651.72,0.0,1.0
2015-09-23,27.95,28.49,27.15,27.66,349865,698.75,712.25,678.75,691.5,13994.6,0.0,1.0
2015-09-24,26.6,27.64,25.63,27.64,372930,665.0,691.0,640.75,691.0,14917.2,0.0,1.0
2015-09-25,24.68,27.99,24.51,27.07,498743,617.0,699.75,612.75,676.75,19949.72,0.0,1.0
2015-09-28,22.89,24.73,22.66,24.73,770306,572.25,618.25,566.5,618.25,30812.24,0.0,1.0
2015-09-29,21.66,23.5,21.33,22.83,644739,541.5,587.5,533.25,570.75,25789.56,0.0,1.0
2015-09-30,21.92,22.53,21.03,22.07,538240,548.0,563.25,525.75,551.75,21529.6,0.0,1.0
2015-10-01,21.63,21.87,21.01,21.8,670441,540.75,546.75,525.25,545.0,26817.64,0.0,1.0
2015-10-02,22.5,22.58,20.5062,20.91,230893,562.5,564.5,512.655,522.75,9235.72,0.0,1.0
2015-10-05,22.58,22.9699,21.95,22.95,346917,564.5,574.2475,548.75,573.75,13876.68,0.0,1.0
2015-10-06,21.39,23.0,20.62,22.55,445426,534.75,575.0,515.5,563.75,17817.04,0.0,1.0
2015-10-07,21.77,21.8,20.815,21.39,436635,544.25,545.0,520.375,534.75,17465.4,0.0,1.0
2015-10-08,21.55,21.78,20.59,21.78,268706,538.75,544.5,514.75,544.5,10748.24,0.0,1.0
2015-10-09,21.77,22.22,21.16,21.63,126740,544.25,555.5,529.0,540.75,5069.6,0.0,1.0
2015-10-12,21.38,21.97,21.17,21.93,144626,534.5,549.25,529.25,548.25,5785.04,0.0,1.0
2015-10-13,20.53,21.92,20.5,21.2,179842,513.25,548.0,512.5,530.0,7193.68,0.0,1.0
2015-10-14,20.71,21.18,20.04,20.58,223071,517.75,529.5,501.0,514.5,8922.84,0.0,1.0
2015-10-15,22.32,22.34,20.4,20.5,242933,558.0,558.5,510.0,512.5,9717.32,0.0,1.0
2015-10-16,21.87,22.99,21.36,22.42,235152,546.75,574.75,534.0,560.5,9406.08,0.0,1.0
2015-10-19,25.47,25.5,21.57,21.86,701837,636.75,637.5,539.25,546.5,28073.48,0.0,1.0
2015-10-20,23.87,25.74,23.67,25.61,474634,596.75,643.5,591.75,640.25,18985.36,0.0,1.0
2015-10-21,23.43,24.24,22.61,24.04,400462,585.75,606.0,565.25,601.0,16018.48,0.0,1.0
2015-10-22,21.69,23.76,21.31,23.45,520311,542.25,594.0,532.75,586.25,20812.44,0.0,1.0
2015-10-23,22.34,23.41,21.69,22.4,429704,558.5,585.25,542.25,560.0,17188.16,0.0,1.0
2015-10-26,22.06,23.52,21.37,22.27,483519,551.5,588.0,534.25,556.75,19340.76,0.0,1.0
2015-10-27,23.1,23.16,22.0,22.0,480874,577.5,579.0,550.0,550.0,19234.96,0.0,1.0
2015-10-28,24.77,24.84,22.34,23.13,431912,619.25,621.0,558.5,578.25,17276.48,0.0,1.0
2015-10-29,23.64,25.04,23.375,24.92,301256,591.0,626.0,584.375,623.0,12050.24,0.0,1.0
2015-10-30,23.31,24.29,22.94,23.62,308075,582.75,607.25,573.5,590.5,12323,0.0,1.0
2015-11-02,24.89,24.92,22.55,23.36,411356,622.25,623.0,563.75,584.0,16454.24,0.0,1.0
2015-11-03,26.76,27.0,22.81,25.0,574303,669.0,675.0,570.25,625.0,22972.12,0.0,1.0
2015-11-04,26.77,26.95,25.57,26.5,509260,669.25,673.75,639.25,662.5,20370.4,0.0,1.0
2015-11-05,25.55,26.36,25.3,26.36,342412,638.75,659.0,632.5,659.0,13696.48,0.0,1.0
2015-11-06,25.45,25.66,23.66,25.25,357158,636.25,641.5,591.5,631.25,14286.32,0.0,1.0
2015-11-09,26.45,26.52,24.86,25.0,545379,661.25,663.0,621.5,625.0,21815.16,0.0,1.0
2015-11-10,27.04,27.4,25.97,26.23,403817,676.0,685.0,649.25,655.75,16152.68,0.0,1.0
2015-11-11,25.29,26.88,25.0695,26.88,292694,632.25,672.0,626.7375,672.0,11707.76,0.0,1.0
2015-11-12,25.26,26.19,24.62,24.9,261935,631.5,654.75,615.5,622.5,10477.4,0.0,1.0
2015-11-13,26.2,26.3,24.96,24.99,649928,655.0,657.5,624.0,624.75,25997.12,0.0,1.0
2015-11-16,26.24,26.28,25.41,26.15,505682,656.0,657.0,635.25,653.75,20227.28,0.0,1.0
2015-11-17,27.9,28.09,25.8,26.22,1062268,697.5,702.25,645.0,655.5,42490.72,0.0,1.0
2015-11-18,27.48,28.0,27.3,27.7,416459,687.0,700.0,682.5,692.5,16658.36,0.0,1.0
2015-11-19,26.79,27.67,26.21,27.55,356931,669.75,691.75,655.25,688.75,14277.24,0.0,1.0
2015-11-20,27.39,27.68,26.51,27.01,391390,684.75,692.0,662.75,675.25,15655.6,0.0,1.0
2015-11-23,28.37,28.49,27.04,27.04,807553,709.25,712.25,676.0,676.0,32302.12,0.0,1.0
2015-11-24,29.7,29.77,27.48,28.07,620514,742.5,744.25,687.0,701.75,24820.56,0.0,1.0
2015-11-25,29.52,30.0,29.0101,29.29,450978,738.0,750.0,725.2525,732.25,18039.12,0.0,1.0
2015-11-27,29.72,29.83,28.7,29.3,188666,743.0,745.75,717.5,732.5,7546.64,0.0,1.0
2015-11-30,29.74,30.21,28.98,29.3,436914,743.5,755.25,724.5,732.5,17476.56,0.0,1.0
2015-12-01,29.88,29.97,28.26,29.95,480348,747.0,749.25,706.5,748.75,19213.92,0.0,1.0
2015-12-02,30.2,30.49,29.56,29.8,445478,755.0,762.25,739.0,745.0,17819.12,0.0,1.0
2015-12-03,29.85,30.69,29.34,30.43,341143,746.25,767.25,733.5,760.75,13645.72,0.0,1.0
2015-12-04,30.37,30.88,29.01,30.07,419334,759.25,772.0,725.25,751.75,16773.36,0.0,1.0
2015-12-07,29.54,30.36,29.285,30.25,278004,738.5,759.0,732.125,756.25,11120.16,0.0,1.0
2015-12-08,30.73,30.78,29.19,29.3,304157,768.25,769.5,729.75,732.5,12166.28,0.0,1.0
2015-12-09,28.87,30.49,28.4,30.37,497076,721.75,762.25,710.0,759.25,19883.04,0.0,1.0
2015-12-10,30.65,30.68,28.96,28.96,384249,766.25,767.0,724.0,724.0,15369.96,0.0,1.0
2015-12-11,28.87,30.2,28.616,29.93,377512,721.75,755.0,715.4,748.25,15100.48,0.0,1.0
2015-12-14,29.09,29.69,28.75,28.85,511572,727.25,742.25,718.75,721.25,20462.88,0.0,1.0
2015-12-15,29.47,30.0,28.535,28.95,555328,736.75,750.0,713.375,723.75,22213.12,0.0,1.0
2015-12-16,30.78,30.8,29.51,29.62,461381,769.5,770.0,737.75,740.5,18455.24,0.0,1.0
2015-12-17,30.63,30.99,29.81,30.78,483561,765.75,774.75,745.25,769.5,19342.44,0.0,1.0
2015-12-18,29.15,30.88,29.12,30.56,2999775,728.75,772.0,728.0,764.0,119991,0.0,1.0
2015-12-21,29.87,30.62,29.16,29.44,268001,746.75,765.5,729.0,736.0,10720.04,0.0,1.0
2015-12-22,29.6,30.42,28.93,30.07,334630,740.0,760.5,723.25,751.75,13385.2,0.0,1.0
2015-12-23,31.21,31.2744,29.75,29.96,841718,780.25,781.86,743.75,749.0,33668.72,0.0,1.0
2015-12-24,30.96,31.44,30.48,30.98,161292,774.0,786.0,762.0,774.5,6451.68,0.0,1.0
2015-12-28,30.08,30.83,29.46,30.53,295584,752.0,770.75,736.5,763.25,11823.36,0.0,1.0
2015-12-29,31.36,31.48,30.265,30.38,149535,784.0,787.0,756.625,759.5,5981.4,0.0,1.0
2015-12-30,31.05,31.25,30.1,31.04,204598,776.25,781.25,752.5,776.0,8183.92,0.0,1.0
2015-12-31,30.47,31.48,30.46,31.04,247303,761.75,787.0,761.5,776.0,9892.12,0.0,1.0
2016-01-04,30.5,30.6,29.53,29.79,470456,762.5,765.0,738.25,744.75,18818.24,0.0,1.0
2016-01-05,30.07,31.9,30.0,30.66,546106,751.75,797.5,750.0,766.5,21844.24,0.0,1.0
2016-01-06,27.07,29.84,26.98,29.8,687141,676.75,746.0,674.5,745.0,27485.64,0.0,1.0
2016-01-07,27.07,27.16,25.765,26.46,385140,676.75,679.0,644.125,661.5,15405.6,0.0,1.0
2016-01-08,26.0,27.47,25.53,27.03,432348,650.0,686.75,638.25,675.75,17293.92,0.0,1.0
2016-01-11,25.08,26.44,24.3737,26.37,400814,627.0,661.0,609.3425,659.25,16032.56,0.0,1.0
2016-01-12,24.74,26.29,23.97,25.43,550587,618.5,657.25,599.25,635.75,22023.48,0.0,1.0
2016-01-13,23.32,25.055,23.05,24.95,576810,583.0,626.375,576.25,623.75,23072.4,0.0,1.0
2016-01-14,24.0,24.18,22.251,23.42,635404,600.0,604.5,556.275,585.5,25416.16,0.0,1.0
2016-01-15,22.53,23.63,22.15,22.9,531915,563.25,590.75,553.75,572.5,21276.6,0.0,1.0
2016-01-19,21.42,23.0,20.95,23.0,445663,535.5,575.0,523.75,575.0,17826.52,0.0,1.0
2016-01-20,21.52,21.89,19.89,20.96,735918,538.0,547.25,497.25,524.0,29436.72,0.0,1.0
2016-01-21,20.45,22.25,20.31,21.96,517347,511.25,556.25,507.75,549.0,20693.88,0.0,1.0
2016-01-22,20.92,21.5487,20.5,21.03,520772,523.0,538.7175,512.5,525.75,20830.88,0.0,1.0
2016-01-25,21.2,21.96,20.765,21.05,506575,530.0,549.0,519.125,526.25,20263,0.0,1.0
2016-01-26,20.55,21.4885,20.12,21.25,440978,513.75,537.2125,503.0,531.25,17639.12,0.0,1.0
2016-01-27,19.28,20.77,19.19,20.57,556696,482.0,519.25,479.75,514.25,22267.84,0.0,1.0
2016-01-28,18.97,20.63,18.61,20.48,553181,474.25,515.75,465.25,512.0,22127.24,0.0,1.0
2016-01-29,20.28,20.34,18.6447,19.33,567498,507.0,508.5,466.1175,483.25,22699.92,0.0,1.0
2016-02-01,19.46,20.54,19.22,20.17,529391,486.5,513.5,480.5,504.25,21175.64,0.0,1.0
2016-02-02,18.48,19.33,18.35,19.2,430500,462.0,483.25,458.75,480.0,17220,0.0,1.0
2016-02-03,18.36,19.05,17.31,18.6,512030,459.0,476.25,432.75,465.0,20481.2,0.0,1.0
2016-02-04,17.54,18.26,17.2,17.94,652958,438.5,456.5,430.0,448.5,26118.32,0.0,1.0
2016-02-05,16.64,17.97,16.48,17.36,673140,416.0,449.25,412.0,434.0,26925.6,0.0,1.0
2016-02-08,14.76,16.63,14.38,16.54,856332,369.0,415.75,359.5,413.5,34253.28,0.0,1.0
2016-02-09,15.33,15.87,14.39,14.86,693244,383.25,396.75,359.75,371.5,27729.76,0.0,1.0
2016-02-10,15.08,16.295,15.02,15.46,523651,377.0,407.375,375.5,386.5,20946.04,0.0,1.0
2016-02-11,17.19,17.485,14.96,15.58,1321436,429.75,437.125,374.0,389.5,52857.44,0.0,1.0
2016-02-12,17.7,17.95,16.61,17.33,550141,442.5,448.75,415.25,433.25,22005.64,0.0,1.0
2016-02-16,18.56,19.13,17.92,18.2,795500,464.0,478.25,448.0,455.0,31820,0.0,1.0
2016-02-17,19.81,20.238,18.75,18.99,632237,495.25,505.95,468.75,474.75,25289.48,0.0,1.0
2016-02-18,19.31,20.8,19.24,20.0,458421,482.75,520.0,481.0,500.0,18336.84,0.0,1.0
2016-02-19,19.8,19.9125,18.64,19.54,414410,495.0,497.8125,466.0,488.5,16576.4,0.0,1.0
2016-02-22,19.39,20.49,19.28,19.9,471526,484.75,512.25,482.0,497.5,18861.04,0.0,1.0
2016-02-23,17.98,19.59,17.9,19.33,436686,449.5,489.75,447.5,483.25,17467.44,0.0,1.0
2016-02-24,18.51,18.67,17.2101,17.89,467266,462.75,466.75,430.2525,447.25,18690.64,0.0,1.0
2016-02-25,18.26,19.18,18.03,18.87,313011,456.5,479.5,450.75,471.75,12520.44,0.0,1.0
2016-02-26,18.19,18.68,17.9,18.33,391125,454.75,467.0,447.5,458.25,15645,0.0,1.0
2016-02-29,17.33,18.75,17.21,18.61,594753,433.25,468.75,430.25,465.25,23790.12,0.0,1.0
2016-03-01,18.0,18.02,15.78,17.57,845345,450.0,450.5,394.5,439.25,33813.8,0.0,1.0
2016-03-02,18.48,18.9885,17.72,17.97,549510,462.0,474.7125,443.0,449.25,21980.4,0.0,1.0
2016-03-03,18.77,18.83,18.04,18.43,409803,469.25,470.75,451.0,460.75,16392.12,0.0,1.0
2016-03-04,19.57,20.25,18.45,18.72,575342,489.25,506.25,461.25,468.0,23013.68,0.0,1.0
2016-03-07,20.28,21.21,18.91,19.51,588582,507.0,530.25,472.75,487.75,23543.28,0.0,1.0
2016-03-08,18.53,20.43,18.45,20.11,432135,463.25,510.75,461.25,502.75,17285.4,0.0,1.0
2016-03-09,18.5,19.0399,17.01,18.57,543986,462.5,475.9975,425.25,464.25,21759.44,0.0,1.0
2016-03-10,17.83,19.1699,17.43,18.6,269957,445.75,479.2475,435.75,465.0,10798.28,0.0,1.0
2016-03-11,18.6,18.71,17.86,17.96,495760,465.0,467.75,446.5,449.0,19830.4,0.0,1.0
2016-03-14,19.48,19.84,18.315,18.56,392424,487.0,496.0,457.875,464.0,15696.96,0.0,1.0
2016-03-15,17.43,19.18,17.39,19.05,526968,435.75,479.5,434.75,476.25,21078.72,0.0,1.0
2016-03-16,17.08,17.89,16.425,17.56,485951,427.0,447.25,410.625,439.0,19438.04,0.0,1.0
2016-03-17,16.48,17.39,15.52,17.11,694662,412.0,434.75,388.0,427.75,27786.48,0.0,1.0
2016-03-18,17.63,17.71,16.22,16.59,886580,440.75,442.75,405.5,414.75,35463.2,0.0,1.0
2016-03-21,18.58,18.96,17.53,17.57,555991,464.5,474.0,438.25,439.25,22239.64,0.0,1.0
2016-03-22,19.12,19.14,18.22,18.36,393440,478.0,478.5,455.5,459.0,15737.6,0.0,1.0
2016-03-23,18.82,19.54,18.64,19.13,805443,470.5,488.5,466.0,478.25,32217.72,0.0,1.0
2016-03-24,19.21,20.304,18.5,18.57,482869,480.25,507.6,462.5,464.25,19314.76,0.0,1.0
2016-03-28,19.02,19.56,18.91,19.34,347870,475.5,489.0,472.75,483.5,13914.8,0.0,1.0
2016-03-29,19.91,20.0,18.16,18.7,435199,497.75,500.0,454.0,467.5,17407.96,0.0,1.0
2016-03-30,20.62,20.89,19.79,20.0,634459,515.5,522.25,494.75,500.0,25378.36,0.0,1.0
2016-03-31,21.29,21.63,20.46,20.61,463878,532.25,540.75,511.5,515.25,18555.12,0.0,1.0
2016-04-01,21.33,21.57,20.38,20.88,363576,533.25,539.25,509.5,522.0,14543.04,0.0,1.0
2016-04-04,21.0,21.83,20.815,21.0,529826,525.0,545.75,520.375,525.0,21193.04,0.0,1.0
2016-04-05,20.79,21.59,20.48,20.87,408259,519.75,539.75,512.0,521.75,16330.36,0.0,1.0
2016-04-06,22.15,22.23,20.71,20.88,585593,553.75,555.75,517.75,522.0,23423.72,0.0,1.0
2016-04-07,21.31,22.6,21.04,21.88,532565,532.75,565.0,526.0,547.0,21302.6,0.0,1.0
2016-04-08,21.26,22.0,20.77,21.83,400893,531.5,550.0,519.25,545.75,16035.72,0.0,1.0
2016-04-11,20.3,21.715,20.27,21.42,523666,507.5,542.875,506.75,535.5,20946.64,0.0,1.0
2016-04-12,20.54,20.97,19.784,20.5,441260,513.5,524.25,494.6,512.5,17650.4,0.0,1.0
2016-04-13,20.55,21.34,20.23,20.81,604527,513.75,533.5,505.75,520.25,24181.08,0.0,1.0
2016-04-14,20.36,20.79,20.18,20.42,358212,509.0,519.75,504.5,510.5,14328.48,0.0,1.0
2016-04-15,20.42,20.75,20.02,20.37,253135,510.5,518.75,500.5,509.25,10125.4,0.0,1.0
2016-04-18,20.76,20.95,20.26,20.26,375814,519.0,523.75,506.5,506.5,15032.56,0.0,1.0
2016-04-19,20.11,20.94,19.85,20.88,239471,502.75,523.5,496.25,522.0,9578.84,0.0,1.0
2016-04-20,19.65,20.39,19.33,20.18,257450,491.25,509.75,483.25,504.5,10298,0.0,1.0
2016-04-21,20.395,20.79,19.6,19.6,426905,509.875,519.75,490.0,490.0,17076.2,0.0,1.0
2016-04-22,20.65,20.71,19.97,20.49,203974,516.25,517.75,499.25,512.25,8158.96,0.0,1.0
2016-04-25,20.45,20.85,20.36,20.7,177188,511.25,521.25,509.0,517.5,7087.52,0.0,1.0
2016-04-26,19.78,20.61,19.51,20.61,285630,494.5,515.25,487.75,515.25,11425.2,0.0,1.0
2016-04-27,19.21,20.05,19.0,19.82,292555,480.25,501.25,475.0,495.5,11702.2,0.0,1.0
2016-04-28,18.77,19.48,18.635,19.36,379524,469.25,487.0,465.875,484.0,15180.96,0.0,1.0
2016-04-29,18.0,19.09,17.85,18.79,480688,450.0,477.25,446.25,469.75,19227.52,0.0,1.0
2016-05-02,18.37,18.45,17.66,18.18,396286,459.25,461.25,441.5,454.5,15851.44,0.0,1.0
2016-05-03,17.15,18.55,17.04,18.24,431819,428.75,463.75,426.0,456.0,17272.76,0.0,1.0
2016-05-04,16.55,17.008,16.4,16.98,484265,413.75,425.2,410.0,424.5,19370.6,0.0,1.0
2016-05-05,16.22,17.0199,16.09,16.62,364098,405.5,425.4975,402.25,415.5,14563.92,0.0,1.0
2016-05-06,15.79,16.38,15.21,16.0,627751,394.75,409.5,380.25,400.0,25110.04,0.0,1.0
2016-05-09,16.73,16.95,16.0,16.0,588947,418.25,423.75,400.0,400.0,23557.88,0.0,1.0
2016-05-10,17.94,18.2699,17.0,17.0,837950,448.5,456.7475,425.0,425.0,33518,0.0,1.0
2016-05-11,17.45,18.52,17.41,17.8,391131,436.25,463.0,435.25,445.0,15645.24,0.0,1.0
2016-05-12,17.11,17.9699,17.02,17.66,496999,427.75,449.2475,425.5,441.5,19879.96,0.0,1.0
2016-05-13,17.49,17.75,17.04,17.04,346741,437.25,443.75,426.0,426.0,13869.64,0.0,1.0
2016-05-16,17.6,18.23,17.0,17.53,486161,440.0,455.75,425.0,438.25,19446.44,0.0,1.0
2016-05-17,17.35,18.02,17.0,17.56,355966,433.75,450.5,425.0,439.0,14238.64,0.0,1.0
2016-05-18,17.95,18.26,17.25,17.25,330564,448.75,456.5,431.25,431.25,13222.56,0.0,1.0
2016-05-19,17.5,18.47,17.15,17.94,296964,437.5,461.75,428.75,448.5,11878.56,0.0,1.0
2016-05-20,18.04,18.09,17.27,17.6,310199,451.0,452.25,431.75,440.0,12407.96,0.0,1.0
2016-05-23,17.98,18.6,17.88,18.19,410655,449.5,465.0,447.0,454.75,16426.2,0.0,1.0
2016-05-24,18.2,18.39,17.76,18.22,922986,455.0,459.75,444.0,455.5,36919.44,0.0,1.0
2016-05-25,18.52,18.72,17.985,18.22,567702,463.0,468.0,449.625,455.5,22708.08,0.0,1.0
2016-05-26,18.39,18.64,18.34,18.6,310308,459.75,466.0,458.5,465.0,12412.32,0.0,1.0
2016-05-27,18.43,18.49,18.0,18.39,317318,460.75,462.25,450.0,459.75,12692.72,0.0,1.0
2016-05-31,18.66,18.85,18.23,18.45,676390,466.5,471.25,455.75,461.25,27055.6,0.0,1.0
2016-06-01,18.89,18.96,18.18,18.68,389280,472.25,474.0,454.5,467.0,15571.2,0.0,1.0
2016-06-02,19.48,19.49,18.62,18.78,338095,487.0,487.25,465.5,469.5,13523.8,0.0,1.0
2016-06-03,18.69,19.45,18.23,19.45,372700,467.25,486.25,455.75,486.25,14908,0.0,1.0
2016-06-06,19.75,19.98,18.18,18.8,414123,493.75,499.5,454.5,470.0,16564.92,0.0,1.0
2016-06-07,19.01,19.72,18.96,19.72,313772,475.25,493.0,474.0,493.0,12550.88,0.0,1.0
2016-06-08,19.05,19.38,18.63,19.03,190386,476.25,484.5,465.75,475.75,7615.44,0.0,1.0
2016-06-09,18.39,19.42,18.36,18.89,241110,459.75,485.5,459.0,472.25,9644.4,0.0,1.0
2016-06-10,17.59,18.72,17.45,17.96,226748,439.75,468.0,436.25,449.0,9069.92,0.0,1.0
2016-06-13,16.8,17.53,16.59,17.41,436605,420.0,438.25,414.75,435.25,17464.2,0.0,1.0
2016-06-14,16.62,17.21,16.2,16.75,501445,415.5,430.25,405.0,418.75,20057.8,0.0,1.0
2016-06-15,16.52,16.7699,16.05,16.49,572854,413.0,419.2475,401.25,412.25,22914.16,0.0,1.0
2016-06-16,16.31,16.4099,15.89,16.33,287200,407.75,410.2475,397.25,408.25,11488,0.0,1.0
2016-06-17,15.59,16.47,15.57,16.26,723616,389.75,411.75,389.25,406.5,28944.64,0.0,1.0
2016-06-20,15.95,16.435,15.59,15.73,521123,398.75,410.875,389.75,393.25,20844.92,0.0,1.0
2016-06-21,15.68,16.06,15.1,16.06,533599,392.0,401.5,377.5,401.5,21343.96,0.0,1.0
2016-06-22,15.5,16.65,15.43,15.7,468078,387.5,416.25,385.75,392.5,18723.12,0.0,1.0
2016-06-23,16.17,16.19,15.54,15.73,452271,404.25,404.75,388.5,393.25,18090.84,0.0,1.0
2016-06-24,15.44,15.92,15.25,15.41,770214,386.0,398.0,381.25,385.25,30808.56,0.0,1.0
2016-06-27,14.85,15.4,14.5,15.24,828513,371.25,385.0,362.5,381.0,33140.52,0.0,1.0
2016-06-28,15.89,16.29,15.01,15.17,642871,397.25,407.25,375.25,379.25,25714.84,0.0,1.0
2016-06-29,16.4,16.43,15.94,16.19,614980,410.0,410.75,398.5,404.75,24599.2,0.0,1.0
2016-06-30,16.41,16.72,16.19,16.41,426998,410.25,418.0,404.75,410.25,17079.92,0.0,1.0
2016-07-01,16.73,16.94,16.1375,16.31,325423,418.25,423.5,403.4375,407.75,13016.92,0.0,1.0
2016-07-05,16.44,16.63,16.08,16.54,329272,411.0,415.75,402.0,413.5,13170.88,0.0,1.0
2016-07-06,17.05,17.42,16.275,16.43,440637,426.25,435.5,406.875,410.75,17625.48,0.0,1.0
2016-07-07,17.13,17.4,16.73,17.27,265318,428.25,435.0,418.25,431.75,10612.72,0.0,1.0
2016-07-08,17.76,17.77,17.16,17.47,346838,444.0,444.25,429.0,436.75,13873.52,0.0,1.0
2016-07-11,17.23,18.0,17.18,17.87,416245,430.75,450.0,429.5,446.75,16649.8,0.0,1.0
2016-07-12,17.75,18.09,17.29,17.5,415078,443.75,452.25,432.25,437.5,16603.12,0.0,1.0
2016-07-13,16.92,18.0408,16.83,17.92,462771,423.0,451.02,420.75,448.0,18510.84,0.0,1.0
2016-07-14,16.66,17.13,16.63,17.03,517545,416.5,428.25,415.75,425.75,20701.8,0.0,1.0
2016-07-15,17.14,17.19,16.63,16.68,361213,428.5,429.75,415.75,417.0,14448.52,0.0,1.0
2016-07-18,17.41,17.5,16.96,17.15,198374,435.25,437.5,424.0,428.75,7934.96,0.0,1.0
2016-07-19,16.9,17.65,16.8,17.4,253791,422.5,441.25,420.0,435.0,10151.64,0.0,1.0
2016-07-20,17.64,17.73,16.98,17.0,304290,441.0,443.25,424.5,425.0,12171.6,0.0,1.0
2016-07-21,17.93,18.3,17.67,17.77,348586,448.25,457.5,441.75,444.25,13943.44,0.0,1.0
2016-07-22,17.86,18.28,17.73,18.04,266539,446.5,457.0,443.25,451.0,10661.56,0.0,1.0
2016-07-25,17.86,18.0067,17.56,17.58,209299,446.5,450.1675,439.0,439.5,8371.96,0.0,1.0
2016-07-26,18.21,18.64,17.54,17.65,352844,455.25,466.0,438.5,441.25,14113.76,0.0,1.0
2016-07-27,18.7,18.71,18.13,18.41,240184,467.5,467.75,453.25,460.25,9607.36,0.0,1.0
2016-07-28,18.93,18.95,18.63,18.73,308902,473.25,473.75,465.75,468.25,12356.08,0.0,1.0
2016-07-29,19.13,19.3799,18.29,18.82,326725,478.25,484.4975,457.25,470.5,13069,0.0,1.0
2016-08-01,19.73,19.95,19.09,19.23,311642,493.25,498.75,477.25,480.75,12465.68,0.0,1.0
2016-08-02,19.17,19.84,18.85,19.69,305875,479.25,496.0,471.25,492.25,12235,0.0,1.0
2016-08-03,19.96,19.969,18.98,19.09,282694,499.0,499.225,474.5,477.25,11307.76,0.0,1.0
2016-08-04,19.74,20.1925,19.7,19.98,555113,493.5,504.8125,492.5,499.5,22204.52,0.0,1.0
2016-08-05,19.9,20.1,19.61,19.77,301487,497.5,502.5,490.25,494.25,12059.48,0.0,1.0
2016-08-08,19.47,19.98,19.22,19.93,246636,486.75,499.5,480.5,498.25,9865.44,0.0,1.0
2016-08-09,19.19,19.64,18.76,19.46,627238,479.75,491.0,469.0,486.5,25089.52,0.0,1.0
2016-08-10,18.25,19.36,18.14,19.21,430304,456.25,484.0,453.5,480.25,17212.16,0.0,1.0
2016-08-11,18.45,18.715,17.95,18.4,448997,461.25,467.875,448.75,460.0,17959.88,0.0,1.0
2016-08-12,19.16,19.225,18.26,18.38,236741,479.0,480.625,456.5,459.5,9469.64,0.0,1.0
2016-08-15,19.25,19.72,19.13,19.24,422389,481.25,493.0,478.25,481.0,16895.56,0.0,1.0
2016-08-16,18.39,19.55,18.38,19.13,300928,459.75,488.75,459.5,478.25,12037.12,0.0,1.0
2016-08-17,18.36,18.56,18.19,18.36,262421,459.0,464.0,454.75,459.0,10496.84,0.0,1.0
2016-08-18,18.44,18.58,18.16,18.33,245787,461.0,464.5,454.0,458.25,9831.48,0.0,1.0
2016-08-19,18.41,18.65,18.115,18.36,244808,460.25,466.25,452.875,459.0,9792.32,0.0,1.0
2016-08-22,19.05,19.15,18.43,18.59,398252,476.25,478.75,460.75,464.75,15930.08,0.0,1.0
2016-08-23,19.11,19.58,18.86,19.23,286505,477.75,489.5,471.5,480.75,11460.2,0.0,1.0
2016-08-24,18.03,19.65,17.745,19.41,377963,450.75,491.25,443.625,485.25,15118.52,0.0,1.0
2016-08-25,17.6,18.46,17.13,18.08,491142,440.0,461.5,428.25,452.0,19645.68,0.0,1.0
2016-08-26,17.93,18.24,17.47,17.6,288494,448.25,456.0,436.75,440.0,11539.76,0.0,1.0
2016-08-29,17.63,18.045,17.44,17.99,229051,440.75,451.125,436.0,449.75,9162.04,0.0,1.0
2016-08-30,17.68,17.97,17.46,17.62,232720,442.0,449.25,436.5,440.5,9308.8,0.0,1.0
2016-08-31,17.31,17.95,17.27,17.72,284552,432.75,448.75,431.75,443.0,11382.08,0.0,1.0
2016-09-01,17.33,17.64,17.04,17.32,220396,433.25,441.0,426.0,433.0,8815.84,0.0,1.0
2016-09-02,17.84,17.86,17.19,17.42,294664,446.0,446.5,429.75,435.5,11786.56,0.0,1.0
2016-09-06,19.01,19.13,17.94,18.06,438406,475.25,478.25,448.5,451.5,17536.24,0.0,1.0
2016-09-07,19.32,19.59,18.91,19.03,370038,483.0,489.75,472.75,475.75,14801.52,0.0,1.0
2016-09-08,19.27,19.39,18.79,19.29,263153,481.75,484.75,469.75,482.25,10526.12,0.0,1.0
2016-09-09,18.3,19.2,18.28,18.92,552229,457.5,480.0,457.0,473.0,22089.16,0.0,1.0
2016-09-12,19.06,19.1,18.2,18.22,392248,476.5,477.5,455.0,455.5,15689.92,0.0,1.0
2016-09-13,18.54,18.99,18.19,18.75,287591,463.5,474.75,454.75,468.75,11503.64,0.0,1.0
2016-09-14,19.12,19.19,18.55,18.66,287798,478.0,479.75,463.75,466.5,11511.92,0.0,1.0
2016-09-15,20.0,20.58,18.95,19.12,615391,500.0,514.5,473.75,478.0,24615.64,0.0,1.0
2016-09-16,20.1,20.495,19.81,20.0,767779,502.5,512.375,495.25,500.0,30711.16,0.0,1.0
2016-09-19,21.3,21.45,20.1,20.2,561865,532.5,536.25,502.5,505.0,22474.6,0.0,1.0
2016-09-20,21.59,22.2,21.26,21.48,620494,539.75,555.0,531.5,537.0,24819.76,0.0,1.0
2016-09-21,21.83,21.94,21.02,21.74,394363,545.75,548.5,525.5,543.5,15774.52,0.0,1.0
2016-09-22,22.15,22.1801,21.15,22.12,333520,553.75,554.5025,528.75,553.0,13340.8,0.0,1.0
2016-09-23,22.16,22.37,21.88,22.06,324640,554.0,559.25,547.0,551.5,12985.6,0.0,1.0
2016-09-26,21.78,22.12,21.4,21.91,287812,544.5,553.0,535.0,547.75,11512.48,0.0,1.0
2016-09-27,22.46,22.53,21.6,21.87,304323,561.5,563.25,540.0,546.75,12172.92,0.0,1.0
2016-09-28,22.05,22.62,21.8901,22.4,300457,551.25,565.5,547.2525,560.0,12018.28,0.0,1.0
2016-09-29,20.42,22.09,20.37,22.09,467317,510.5,552.25,509.25,552.25,18692.68,0.0,1.0
2016-09-30,20.7,20.915,20.26,20.64,478564,517.5,522.875,506.5,516.0,19142.56,0.0,1.0
2016-10-03,20.8,20.91,20.16,20.59,317448,520.0,522.75,504.0,514.75,12697.92,0.0,1.0
2016-10-04,20.51,21.0999,20.35,20.95,372440,512.75,527.4975,508.75,523.75,14897.6,0.0,1.0
2016-10-05,20.73,20.9299,20.36,20.92,271802,518.25,523.2475,509.0,523.0,10872.08,0.0,1.0
2016-10-06,20.05,20.85,19.94,20.65,252307,501.25,521.25,498.5,516.25,10092.28,0.0,1.0
2016-10-07,20.03,20.27,19.63,20.03,240848,500.75,506.75,490.75,500.75,9633.92,0.0,1.0
2016-10-10,20.25,20.8,20.15,20.35,299290,506.25,520.0,503.75,508.75,11971.6,0.0,1.0
2016-10-11,19.55,20.35,19.3001,20.25,277728,488.75,508.75,482.5025,506.25,11109.12,0.0,1.0
2016-10-12,18.15,19.95,18.05,19.6,483461,453.75,498.75,451.25,490.0,19338.44,0.0,1.0
2016-10-13,18.15,18.65,17.75,18.05,388615,453.75,466.25,443.75,451.25,15544.6,0.0,1.0
2016-10-14,17.7,18.5,17.65,18.4,230130,442.5,462.5,441.25,460.0,9205.2,0.0,1.0
2016-10-17,17.75,18.2,17.3,17.75,320954,443.75,455.0,432.5,443.75,12838.16,0.0,1.0
2016-10-18,17.95,18.65,17.75,18.2,327767,448.75,466.25,443.75,455.0,13110.68,0.0,1.0
2016-10-19,17.35,18.5,17.325,18.05,321453,433.75,462.5,433.125,451.25,12858.12,0.0,1.0
2016-10-20,17.65,18.0612,17.25,17.3,454472,441.25,451.53,431.25,432.5,18178.88,0.0,1.0
2016-10-21,17.4,17.65,17.3,17.55,492922,435.0,441.25,432.5,438.75,19716.88,0.0,1.0
2016-10-24,17.05,17.85,17.0,17.45,395055,426.25,446.25,425.0,436.25,15802.2,0.0,1.0
2016-10-25,16.8,17.45,16.7,17.0,369490,420.0,436.25,417.5,425.0,14779.6,0.0,1.0
2016-10-26,16.95,17.35,16.557,16.85,436996,423.75,433.75,413.925,421.25,17479.84,0.0,1.0
2016-10-27,16.4,17.25,16.325,17.15,361433,410.0,431.25,408.125,428.75,14457.32,0.0,1.0
2016-10-28,16.7,17.1499,16.05,16.3,667535,417.5,428.7475,401.25,407.5,26701.4,0.0,1.0
2016-10-31,16.55,17.15,16.4,16.7,486292,413.75,428.75,410.0,417.5,19451.68,0.0,1.0
2016-11-01,16.75,17.1,16.55,16.65,428803,418.75,427.5,413.75,416.25,17152.12,0.0,1.0
2016-11-02,16.45,16.9,16.4,16.6,487922,411.25,422.5,410.0,415.0,19516.88,0.0,1.0
2016-11-03,15.6,16.65,15.6,16.45,692933,390.0,416.25,390.0,411.25,27717.32,0.0,1.0
2016-11-04,16.05,16.675,15.7,15.7,500444,401.25,416.875,392.5,392.5,20017.76,0.0,1.0
2016-11-07,16.15,16.65,16.025,16.5,645798,403.75,416.25,400.625,412.5,25831.92,0.0,1.0
2016-11-08,15.9,16.5,15.7,16.25,599311,397.5,412.5,392.5,406.25,23972.44,0.0,1.0
2016-11-09,20.0,20.0,17.2,17.5,3232107,500.0,500.0,430.0,437.5,129284.28,0.0,1.0
2016-11-10,21.15,21.8,19.75,20.15,1502907,528.75,545.0,493.75,503.75,60116.28,0.0,1.0
2016-11-11,22.55,22.6,20.5,21.05,905429,563.75,565.0,512.5,526.25,36217.16,0.0,1.0
2016-11-14,21.7,22.5,21.5375,22.5,1031266,542.5,562.5,538.4375,562.5,41250.64,0.0,1.0
2016-11-15,22.8,22.9,21.3,21.6,599726,570.0,572.5,532.5,540.0,23989.04,0.0,1.0
2016-11-16,21.9,22.85,21.775,22.45,470841,547.5,571.25,544.375,561.25,18833.64,0.0,1.0
2016-11-17,22.5,22.55,21.8,22.05,440926,562.5,563.75,545.0,551.25,17637.04,0.0,1.0
2016-11-18,23.1,23.225,22.3,22.65,487496,577.5,580.625,557.5,566.25,19499.84,0.0,1.0
2016-11-21,23.05,23.25,22.525,23.25,326360,576.25,581.25,563.125,581.25,13054.4,0.0,1.0
2016-11-22,21.9,23.3,21.325,23.25,827749,547.5,582.5,533.125,581.25,33109.96,0.0,1.0
2016-11-23,23.0,23.1,20.85,21.1,390143,575.0,577.5,521.25,527.5,15605.72,0.0,1.0
2016-11-25,23.4,23.4,22.6,23.2,153177,585.0,585.0,565.0,580.0,6127.08,0.0,1.0
2016-11-28,22.6,23.4,22.6,23.4,361538,565.0,585.0,565.0,585.0,14461.52,0.0,1.0
2016-11-29,22.9,23.2,22.5,22.8,318912,572.5,580.0,562.5,570.0,12756.48,0.0,1.0
2016-11-30,22.15,23.4,22.1,23.15,323716,553.75,585.0,552.5,578.75,12948.64,0.0,1.0
2016-12-01,20.55,22.45,20.4,22.25,542910,513.75,561.25,510.0,556.25,21716.4,0.0,1.0
2016-12-02,21.25,21.45,20.65,20.75,266073,531.25,536.25,516.25,518.75,10642.92,0.0,1.0
2016-12-05,22.25,22.3,21.1,21.55,377370,556.25,557.5,527.5,538.75,15094.8,0.0,1.0
2016-12-06,22.65,22.8,22.0,22.3,337520,566.25,570.0,550.0,557.5,13500.8,0.0,1.0
2016-12-07,22.3,22.4,21.425,22.2,477920,557.5,560.0,535.625,555.0,19116.8,0.0,1.0
2016-12-08,22.55,22.55,21.4,22.05,417544,563.75,563.75,535.0,551.25,16701.76,0.0,1.0
2016-12-09,22.35,23.25,22.15,22.7,256327,558.75,581.25,553.75,567.5,10253.08,0.0,1.0
2016-12-12,21.2,22.25,21.0,22.05,368059,530.0,556.25,525.0,551.25,14722.36,0.0,1.0
2016-12-13,20.65,21.65,20.45,21.45,303416,516.25,541.25,511.25,536.25,12136.64,0.0,1.0
2016-12-14,20.35,20.9999,19.805,20.65,388379,508.75,524.9975,495.125,516.25,15535.16,0.0,1.0
2016-12-15,21.15,21.15,19.95,20.45,371496,528.75,528.75,498.75,511.25,14859.84,0.0,1.0
2016-12-16,20.45,21.7,20.25,21.2,596989,511.25,542.5,506.25,530.0,23879.56,0.0,1.0
2016-12-19,20.05,21.25,19.9,20.6,311821,501.25,531.25,497.5,515.0,12472.84,0.0,1.0
2016-12-20,20.1,20.5,20.05,20.25,293941,502.5,512.5,501.25,506.25,11757.64,0.0,1.0
2016-12-21,19.8,20.4,19.6,20.25,315517,495.0,510.0,490.0,506.25,12620.68,0.0,1.0
2016-12-22,19.5,20.25,19.25,19.95,301323,487.5,506.25,481.25,498.75,12052.92,0.0,1.0
2016-12-23,20.8,20.95,19.55,19.55,259033,520.0,523.75,488.75,488.75,10361.32,0.0,1.0
2016-12-27,20.25,21.325,20.25,20.9,288256,506.25,533.125,506.25,522.5,11530.24,0.0,1.0
2016-12-28,20.85,20.9,20.25,20.4,387400,521.25,522.5,506.25,510.0,15496,0.0,1.0
2016-12-29,21.75,21.8,20.85,20.85,402228,543.75,545.0,521.25,521.25,16089.12,0.0,1.0
2016-12-30,21.4,22.1,21.2,21.75,289844,535.0,552.5,530.0,543.75,11593.76,0.0,1.0
2017-01-03,21.3,22.1,20.95,21.5,410343,532.5,552.5,523.75,537.5,16413.72,0.0,1.0
2017-01-04,22.9,23.0,21.35,21.35,584100,572.5,575.0,533.75,533.75,23364,0.0,1.0
2017-01-05,22.75,23.0,22.05,22.95,416932,568.75,575.0,551.25,573.75,16677.28,0.0,1.0
2017-01-06,23.6,23.75,22.778,22.85,467863,590.0,593.75,569.45,571.25,18714.52,0.0,1.0
2017-01-09,23.8,23.95,23.25,23.95,440966,595.0,598.75,581.25,598.75,17638.64,0.0,1.0
2017-01-10,23.9,23.975,22.8,23.9,381358,597.5,599.375,570.0,597.5,15254.32,0.0,1.0
2017-01-11,23.95,24.25,22.75,23.9,1075171,598.75,606.25,568.75,597.5,43006.84,0.0,1.0
2017-01-12,24.7,25.25,23.45,23.7,719318,617.5,631.25,586.25,592.5,28772.72,0.0,1.0
2017-01-13,25.5,25.65,24.75,24.85,787830,637.5,641.25,618.75,621.25,31513.2,0.0,1.0
2017-01-17,23.65,25.4,23.6,25.1,909589,591.25,635.0,590.0,627.5,36383.56,0.0,1.0
2017-01-18,24.95,25.3,23.85,24.95,782638,623.75,632.5,596.25,623.75,31305.52,0.0,1.0
2017-01-19,24.6,25.05,24.25,24.9,459607,615.0,626.25,606.25,622.5,18384.28,0.0,1.0
2017-01-20,25.6,25.7,24.6,24.75,720627,640.0,642.5,615.0,618.75,28825.08,0.0,1.0
2017-01-23,24.1,25.65,23.875,25.5,757581,602.5,641.25,596.875,637.5,30303.24,0.0,1.0
2017-01-24,23.9,24.35,23.1,24.2,588838,597.5,608.75,577.5,605.0,23553.52,0.0,1.0
2017-01-25,23.85,24.275,23.55,24.15,490352,596.25,606.875,588.75,603.75,19614.08,0.0,1.0
2017-01-26,23.2,23.85,23.05,23.7,596856,580.0,596.25,576.25,592.5,23874.24,0.0,1.0
2017-01-27,23.3,23.6,22.9,23.25,405011,582.5,590.0,572.5,581.25,16200.44,0.0,1.0
2017-01-30,21.8,24.7,21.55,24.5,1421437,545.0,617.5,538.75,612.5,56857.48,0.0,1.0
2017-01-31,22.65,22.75,21.05,21.85,986552,566.25,568.75,526.25,546.25,39462.08,0.0,1.0
2017-02-01,22.65,22.85,22.3,22.7,393182,566.25,571.25,557.5,567.5,15727.28,0.0,1.0
2017-02-02,23.25,23.5,22.2844,22.4,500970,581.25,587.5,557.11,560.0,20038.8,0.0,1.0
2017-02-03,24.475,24.6,23.0,23.55,546224,611.875,615.0,575.0,588.75,21848.96,0.0,1.0
2017-02-06,24.4,24.75,23.75,24.5,555545,610.0,618.75,593.75,612.5,22221.8,0.0,1.0
2017-02-07,23.9,24.475,23.7,24.45,324246,597.5,611.875,592.5,611.25,12969.84,0.0,1.0
2017-02-08,23.35,23.8,22.7,23.75,464724,583.75,595.0,567.5,593.75,18588.96,0.0,1.0
2017-02-09,24.0,24.15,23.3,23.35,417079,600.0,603.75,582.5,583.75,16683.16,0.0,1.0
2017-02-10,24.0,24.45,23.6,24.0,293095,600.0,611.25,590.0,600.0,11723.8,0.0,1.0
2017-02-13,24.1,24.35,23.7,24.15,336211,602.5,608.75,592.5,603.75,13448.44,0.0,1.0
2017-02-14,24.25,24.4,23.6,24.15,317149,606.25,610.0,590.0,603.75,12685.96,0.0,1.0
2017-02-15,24.4,24.4,23.85,24.15,283553,610.0,610.0,596.25,603.75,11342.12,0.0,1.0
2017-02-16,24.4,24.75,23.65,24.45,295647,610.0,618.75,591.25,611.25,11825.88,0.0,1.0
2017-02-17,24.6,24.8,23.875,24.25,354309,615.0,620.0,596.875,606.25,14172.36,0.0,1.0
2017-02-21,24.35,24.9,24.0,24.7,262086,608.75,622.5,600.0,617.5,10483.44,0.0,1.0
2017-02-22,23.8,24.7,23.75,24.35,328457,595.0,617.5,593.75,608.75,13138.28,0.0,1.0
2017-02-23,23.65,23.9,23.1,23.9,256536,591.25,597.5,577.5,597.5,10261.44,0.0,1.0
2017-02-24,23.6,23.85,23.15,23.25,264484,590.0,596.25,578.75,581.25,10579.36,0.0,1.0
2017-02-27,25.0,25.0,23.336,23.55,538845,625.0,625.0,583.4,588.75,21553.8,0.0,1.0
2017-02-28,25.0,25.55,24.4,24.9,578087,625.0,638.75,610.0,622.5,23123.48,0.0,1.0
2017-03-01,25.65,26.0,24.75,25.45,713461,641.25,650.0,618.75,636.25,28538.44,0.0,1.0
2017-03-02,25.2,27.3,24.3001,25.55,1044205,630.0,682.5,607.5025,638.75,41768.2,0.0,1.0
2017-03-03,26.45,26.5,25.2,25.25,467028,661.25,662.5,630.0,631.25,18681.12,0.0,1.0
2017-03-06,25.35,26.4,25.15,26.0,642521,633.75,660.0,628.75,650.0,25700.84,0.0,1.0
2017-03-07,24.25,25.25,23.975,25.05,482643,606.25,631.25,599.375,626.25,19305.72,0.0,1.0
2017-03-08,25.4,25.8,24.3,24.4,462075,635.0,645.0,607.5,610.0,18483,0.0,1.0
2017-03-09,25.4,26.1,25.0,25.4,275094,635.0,652.5,625.0,635.0,11003.76,0.0,1.0
2017-03-10,25.85,25.979,24.9,25.3,306115,646.25,649.475,622.5,632.5,12244.6,0.0,1.0
2017-03-13,26.25,26.25,25.4,25.8,308444,656.25,656.25,635.0,645.0,12337.76,0.0,1.0
2017-03-14,25.2,26.1,24.65,26.1,429091,630.0,652.5,616.25,652.5,17163.64,0.0,1.0
2017-03-15,25.35,25.5,24.55,25.2,333670,633.75,637.5,613.75,630.0,13346.8,0.0,1.0
2017-03-16,25.1,25.4,24.9,25.25,197453,627.5,635.0,622.5,631.25,7898.12,0.0,1.0
2017-03-17,25.0,25.25,24.35,24.9,641317,625.0,631.25,608.75,622.5,25652.68,0.0,1.0
2017-03-20,25.1,25.1,24.55,25.0,333255,627.5,627.5,613.75,625.0,13330.2,0.0,1.0
2017-03-21,23.15,25.35,23.05,25.2,565824,578.75,633.75,576.25,630.0,22632.96,0.0,1.0
2017-03-22,25.05,25.3,23.05,23.25,724598,626.25,632.5,576.25,581.25,28983.92,0.0,1.0
2017-03-23,25.05,25.3,24.65,24.95,635275,626.25,632.5,616.25,623.75,25411,0.0,1.0
2017-03-24,24.8,25.85,24.7,25.2,298852,620.0,646.25,617.5,630.0,11954.08,0.0,1.0
2017-03-27,25.45,25.6,24.0,24.5,352442,636.25,640.0,600.0,612.5,14097.68,0.0,1.0
2017-03-28,25.2,25.75,24.8,25.4,276026,630.0,643.75,620.0,635.0,11041.04,0.0,1.0
2017-03-29,25.45,25.6,24.8,25.2,304152,636.25,640.0,620.0,630.0,12166.08,0.0,1.0
2017-03-30,24.8,25.55,24.725,25.4,318456,620.0,638.75,618.125,635.0,12738.24,0.0,1.0
2017-03-31,24.65,24.8384,24.35,24.8,397868,616.25,620.96,608.75,620.0,15914.72,0.0,1.0
2017-04-03,23.7,24.65,23.6,24.65,411679,592.5,616.25,590.0,616.25,16467.16,0.0,1.0
2017-04-04,23.9,24.2,23.6,23.65,318599,597.5,605.0,590.0,591.25,12743.96,0.0,1.0
2017-04-05,22.95,24.15,22.75,24.0,395516,573.75,603.75,568.75,600.0,15820.64,0.0,1.0
2017-04-06,26.4,26.85,24.8,24.9,2345527,660.0,671.25,620.0,622.5,93821.08,0.0,1.0
2017-04-07,26.15,26.9,25.55,26.4,618902,653.75,672.5,638.75,660.0,24756.08,0.0,1.0
2017-04-10,25.45,26.35,25.45,26.1,446437,636.25,658.75,636.25,652.5,17857.48,0.0,1.0
2017-04-11,25.2,25.734,25.05,25.45,367010,630.0,643.35,626.25,636.25,14680.4,0.0,1.0
2017-04-12,24.55,25.6,24.25,25.15,475583,613.75,640.0,606.25,628.75,19023.32,0.0,1.0
2017-04-13,25.25,25.4,24.5,24.5,450600,631.25,635.0,612.5,612.5,18024,0.0,1.0
2017-04-17,25.45,25.55,24.6,25.25,254917,636.25,638.75,615.0,631.25,10196.68,0.0,1.0
2017-04-18,25.3,25.5,24.85,25.3,269375,632.5,637.5,621.25,632.5,10775,0.0,1.0
2017-04-19,25.75,26.1683,25.35,25.45,317908,643.75,654.2075,633.75,636.25,12716.32,0.0,1.0
2017-04-20,26.3,26.3,25.625,25.9,307335,657.5,657.5,640.625,647.5,12293.4,0.0,1.0
2017-04-21,26.05,26.6,25.9,26.25,437061,651.25,665.0,647.5,656.25,17482.44,0.0,1.0
2017-04-24,26.55,26.7,25.95,26.6,438519,663.75,667.5,648.75,665.0,17540.76,0.0,1.0
2017-04-25,28.0,28.05,26.7,26.8,913050,700.0,701.25,667.5,670.0,36522,0.0,1.0
2017-04-26,27.9,28.1,27.6,27.95,674982,697.5,702.5,690.0,698.75,26999.28,0.0,1.0
2017-04-27,28.05,28.675,27.85,28.0,566873,701.25,716.875,696.25,700.0,22674.92,0.0,1.0
2017-04-28,28.0,28.4,27.85,28.1,964598,700.0,710.0,696.25,702.5,38583.92,0.0,1.0
2017-05-01,28.75,29.0,27.8,28.1,624492,718.75,725.0,695.0,702.5,24979.68,0.0,1.0
2017-05-02,29.0,29.0,28.05,28.8,759095,725.0,725.0,701.25,720.0,30363.8,0.0,1.0
2017-05-03,28.55,28.958,28.147,28.7,447063,713.75,723.95,703.675,717.5,17882.52,0.0,1.0
2017-05-04,28.4,28.7,27.85,28.7,224803,710.0,717.5,696.25,717.5,8992.12,0.0,1.0
2017-05-05,28.05,28.4,27.4,28.4,342162,701.25,710.0,685.0,710.0,13686.48,0.0,1.0
2017-05-08,27.3,28.0,26.825,28.0,467634,682.5,700.0,670.625,700.0,18705.36,0.0,1.0
2017-05-09,27.8,28.225,27.45,27.5,515235,695.0,705.625,686.25,687.5,20609.4,0.0,1.0
2017-05-10,27.3,27.6,25.65,27.35,749927,682.5,690.0,641.25,683.75,29997.08,0.0,1.0
2017-05-11,26.65,27.5,26.375,27.5,420685,666.25,687.5,659.375,687.5,16827.4,0.0,1.0
2017-05-12,27.45,27.45,26.3906,26.55,438151,686.25,686.25,659.765,663.75,17526.04,0.0,1.0
2017-05-15,27.9,28.0,27.4,27.45,320610,697.5,700.0,685.0,686.25,12824.4,0.0,1.0
2017-05-16,28.0,28.0,27.2,27.4,374281,700.0,700.0,680.0,685.0,14971.24,0.0,1.0
2017-05-17,26.7,27.525,26.551,27.35,457566,667.5,688.125,663.775,683.75,18302.64,0.0,1.0
2017-05-18,27.25,27.35,26.65,26.8,316668,681.25,683.75,666.25,670.0,12666.72,0.0,1.0
2017-05-19,26.75,27.9,26.675,27.25,300400,668.75,697.5,666.875,681.25,12016,0.0,1.0
2017-05-22,26.6,26.8,26.1,26.75,318847,665.0,670.0,652.5,668.75,12753.88,0.0,1.0
2017-05-23,26.9,27.15,26.375,26.55,304029,672.5,678.75,659.375,663.75,12161.16,0.0,1.0
2017-05-24,27.3,27.5,26.5,26.95,284189,682.5,687.5,662.5,673.75,11367.56,0.0,1.0
2017-05-25,27.15,27.65,27.05,27.5,201406,678.75,691.25,676.25,687.5,8056.24,0.0,1.0
2017-05-26,27.25,27.675,27.0,27.15,274079,681.25,691.875,675.0,678.75,10963.16,0.0,1.0
2017-05-30,25.75,27.465,25.7,27.25,490613,643.75,686.625,642.5,681.25,19624.52,0.0,1.0
2017-05-31,26.3,26.4,25.35,25.95,771547,657.5,660.0,633.75,648.75,30861.88,0.0,1.0
2017-06-01,27.6,27.65,26.1,26.3,485213,690.0,691.25,652.5,657.5,19408.52,0.0,1.0
2017-06-02,27.75,28.0,27.3,27.6,446717,693.75,700.0,682.5,690.0,17868.68,0.0,1.0
2017-06-05,28.7,28.85,27.55,27.55,812283,717.5,721.25,688.75,688.75,32491.32,0.0,1.0
2017-06-06,29.05,29.45,28.266,28.7,542226,726.25,736.25,706.65,717.5,21689.04,0.0,1.0
2017-06-07,28.65,29.35,28.3,28.95,289782,716.25,733.75,707.5,723.75,11591.28,0.0,1.0
2017-06-08,29.15,29.4,28.5,28.75,299148,728.75,735.0,712.5,718.75,11965.92,0.0,1.0
2017-06-09,28.9,29.65,28.35,29.15,575920,722.5,741.25,708.75,728.75,23036.8,0.0,1.0
2017-06-12,28.1,29.0,27.85,28.75,389738,702.5,725.0,696.25,718.75,15589.52,0.0,1.0
2017-06-13,29.25,29.45,28.1,28.1,300827,731.25,736.25,702.5,702.5,12033.08,0.0,1.0
2017-06-14,29.25,29.55,28.85,28.95,373736,731.25,738.75,721.25,723.75,14949.44,0.0,1.0
2017-06-15,29.35,29.55,28.5,28.5,373787,733.75,738.75,712.5,712.5,14951.48,0.0,1.0
2017-06-16,29.8,29.8,28.5,28.55,822104,745.0,745.0,712.5,713.75,32884.16,0.0,1.0
2017-06-19,29.6,30.4,29.3,29.9,765105,740.0,760.0,732.5,747.5,30604.2,0.0,1.0
2017-06-20,30.15,31.25,29.5,29.7,564384,753.75,781.25,737.5,742.5,22575.36,0.0,1.0
2017-06-21,31.6,31.65,30.35,30.4,543654,790.0,791.25,758.75,760.0,21746.16,0.0,1.0
2017-06-22,32.35,32.5,31.0212,31.7,796714,808.75,812.5,775.53,792.5,31868.56,0.0,1.0
2017-06-23,32.25,32.4,31.05,32.2,489234,806.25,810.0,776.25,805.0,19569.36,0.0,1.0
2017-06-26,32.55,33.4,32.15,32.9,748027,813.75,835.0,803.75,822.5,29921.08,0.0,1.0
2017-06-27,31.4,33.0,31.3,32.6,590100,785.0,825.0,782.5,815.0,23604,0.0,1.0
2017-06-28,32.05,32.1,30.95,31.3,283867,801.25,802.5,773.75,782.5,11354.68,0.0,1.0
2017-06-29,31.6,32.15,31.1,32.1,229792,790.0,803.75,777.5,802.5,9191.68,0.0,1.0
2017-06-30,32.3,32.75,31.35,31.55,418789,807.5,818.75,783.75,788.75,16751.56,0.0,1.0
2017-07-03,32.7,32.85,31.8319,32.6,167139,817.5,821.25,795.7975,815.0,6685.56,0.0,1.0
2017-07-05,33.95,33.95,32.5,32.5,401751,848.75,848.75,812.5,812.5,16070.04,0.0,1.0
2017-07-06,32.75,34.25,32.7,33.7,568428,818.75,856.25,817.5,842.5,22737.12,0.0,1.0
2017-07-07,33.45,33.65,32.85,33.0,252244,836.25,841.25,821.25,825.0,10089.76,0.0,1.0
2017-07-10,32.55,33.6,32.3,33.2,317992,813.75,840.0,807.5,830.0,12719.68,0.0,1.0
2017-07-11,33.45,33.7,32.65,33.05,410743,836.25,842.5,816.25,826.25,16429.72,0.0,1.0
2017-07-12,33.35,34.0,33.05,33.6,410616,833.75,850.0,826.25,840.0,16424.64,0.0,1.0
2017-07-13,33.55,33.9,32.2,33.3,363770,838.75,847.5,805.0,832.5,14550.8,0.0,1.0
2017-07-14,33.5,33.65,33.15,33.4,200985,837.5,841.25,828.75,835.0,8039.4,0.0,1.0
2017-07-17,35.0,35.25,33.4,33.45,796633,875.0,881.25,835.0,836.25,31865.32,0.0,1.0
2017-07-18,34.65,35.65,34.3,34.95,264436,866.25,891.25,857.5,873.75,10577.44,0.0,1.0
2017-07-19,34.7,35.55,34.25,35.0,269159,867.5,888.75,856.25,875.0,10766.36,0.0,1.0
2017-07-20,35.25,35.5,34.6,34.9,288932,881.25,887.5,865.0,872.5,11557.28,0.0,1.0
2017-07-21,34.95,35.1892,34.4,34.75,367704,873.75,879.73,860.0,868.75,14708.16,0.0,1.0
2017-07-24,35.55,35.55,34.75,35.0,288422,888.75,888.75,868.75,875.0,11536.88,0.0,1.0
2017-07-25,35.2,35.8,34.5,35.8,356309,880.0,895.0,862.5,895.0,14252.36,0.0,1.0
2017-07-26,35.5,35.85,35.2,35.4,182002,887.5,896.25,880.0,885.0,7280.08,0.0,1.0
2017-07-27,33.7,35.65,33.45,35.65,522189,842.5,891.25,836.25,891.25,20887.56,0.0,1.0
2017-07-28,34.25,34.65,33.5317,33.6,200600,856.25,866.25,838.2925,840.0,8024,0.0,1.0
2017-07-31,34.15,34.53,34.0,34.3,184275,853.75,863.25,850.0,857.5,7371,0.0,1.0
2017-08-01,33.8,34.25,33.05,34.15,368438,845.0,856.25,826.25,853.75,14737.52,0.0,1.0
2017-08-02,34.95,35.05,33.55,33.9,389117,873.75,876.25,838.75,847.5,15564.68,0.0,1.0
2017-08-03,34.7,35.0,34.2,35.0,420614,867.5,875.0,855.0,875.0,16824.56,0.0,1.0
2017-08-04,35.0,35.0,34.45,34.9,240956,875.0,875.0,861.25,872.5,9638.24,0.0,1.0
2017-08-07,33.4,35.0,33.1,34.9,832552,835.0,875.0,827.5,872.5,33302.08,0.0,1.0
2017-08-08,49.5,51.7,48.05,50.4,9380769,1237.5,1292.5,1201.25,1260.0,375230.76,0.0,1.0
2017-08-09,43.65,49.5,43.25,49.5,2412799,1091.25,1237.5,1081.25,1237.5,96511.96,0.0,1.0
2017-08-10,41.1,43.25,40.9,43.25,1226276,1027.5,1081.25,1022.5,1081.25,49051.04,0.0,1.0
2017-08-11,41.65,43.15,41.15,42.0,996680,1041.25,1078.75,1028.75,1050.0,39867.2,0.0,1.0
2017-08-14,44.05,44.85,42.0,42.2,1251077,1101.25,1121.25,1050.0,1055.0,50043.08,0.0,1.0
2017-08-15,41.3,44.4499,41.25,42.95,1248928,1032.5,1111.2475,1031.25,1073.75,49957.12,0.0,1.0
2017-08-16,40.75,42.95,40.6,42.0,3945134,1018.75,1073.75,1015.0,1050.0,157805.36,0.0,1.0
2017-08-17,41.0,41.95,40.255,40.85,1570334,1025.0,1048.75,1006.375,1021.25,62813.36,0.0,1.0
2017-08-18,41.0,41.25,40.35,40.65,1250667,1025.0,1031.25,1008.75,1016.25,50026.68,0.0,1.0
2017-08-21,41.25,41.6,40.6,40.9,639889,1031.25,1040.0,1015.0,1022.5,25595.56,0.0,1.0
2017-08-22,41.4,41.475,40.325,41.2,1074925,1035.0,1036.875,1008.125,1030.0,42997,0.0,1.0
2017-08-23,41.2,41.7,40.85,41.15,502422,1030.0,1042.5,1021.25,1028.75,20096.88,0.0,1.0
2017-08-24,43.0,43.0,41.15,41.3,825412,1075.0,1075.0,1028.75,1032.5,33016.48,0.0,1.0
2017-08-25,42.8,43.7,42.2,43.3,989480,1070.0,1092.5,1055.0,1082.5,39579.2,0.0,1.0
2017-08-28,43.5,43.55,42.75,43.3,534232,1087.5,1088.75,1068.75,1082.5,21369.28,0.0,1.0
2017-08-29,44.85,45.0,42.55,42.95,862025,1121.25,1125.0,1063.75,1073.75,34481,0.0,1.0
2017-08-30,46.45,47.0,44.5,44.7,813787,1161.25,1175.0,1112.5,1117.5,32551.48,0.0,1.0
2017-08-31,48.2,48.3,46.15,46.55,857672,1205.0,1207.5,1153.75,1163.75,34306.88,0.0,1.0
2017-09-01,49.0,49.0,47.6,48.05,572517,1225.0,1225.0,1190.0,1201.25,22900.68,0.0,1.0
2017-09-05,48.15,48.9,47.2,48.9,1127120,1203.75,1222.5,1180.0,1222.5,45084.8,0.0,1.0
2017-09-06,48.1,49.5,47.85,48.45,1008550,1202.5,1237.5,1196.25,1211.25,40342,0.0,1.0
2017-09-07,48.8,48.9,47.2,48.05,657469,1220.0,1222.5,1180.0,1201.25,26298.76,0.0,1.0
2017-09-08,49.1,49.4,48.25,48.5,560812,1227.5,1235.0,1206.25,1212.5,22432.48,0.0,1.0
2017-09-11,49.9,50.75,48.85,49.45,770958,1247.5,1268.75,1221.25,1236.25,30838.32,0.0,1.0
2017-09-12,49.85,50.4,48.75,49.8,514652,1246.25,1260.0,1218.75,1245.0,20586.08,0.0,1.0
2017-09-13,51.6,52.5,49.55,49.8,1366046,1290.0,1312.5,1238.75,1245.0,54641.84,0.0,1.0
2017-09-14,52.1,52.7,50.3,51.0,889327,1302.5,1317.5,1257.5,1275.0,35573.08,0.0,1.0
2017-09-15,52.4,52.607,51.35,52.0,1432575,1310.0,1315.175,1283.75,1300.0,57303,0.0,1.0
2017-09-18,52.75,53.1,52.1,52.55,729517,1318.75,1327.5,1302.5,1313.75,29180.68,0.0,1.0
2017-09-19,53.5,53.8,52.7,52.9,474681,1337.5,1345.0,1317.5,1322.5,18987.24,0.0,1.0
2017-09-20,53.9,54.0499,53.1,53.75,624971,1347.5,1351.2475,1327.5,1343.75,24998.84,0.0,1.0
2017-09-21,52.9,54.05,52.8,53.8,344590,1322.5,1351.25,1320.0,1345.0,13783.6,0.0,1.0
2017-09-22,51.35,52.8,50.55,52.6,650609,1283.75,1320.0,1263.75,1315.0,26024.36,0.0,1.0
2017-09-25,51.75,52.6625,50.5,51.3,622298,1293.75,1316.5625,1262.5,1282.5,24891.92,0.0,1.0
2017-09-26,50.5,52.325,50.4,51.8,515114,1262.5,1308.125,1260.0,1295.0,20604.56,0.0,1.0
2017-09-27,51.95,52.25,50.45,51.15,430426,1298.75,1306.25,1261.25,1278.75,17217.04,0.0,1.0
2017-09-28,53.45,54.0,51.825,51.95,522086,1336.25,1350.0,1295.625,1298.75,20883.44,0.0,1.0
2017-09-29,53.8,54.05,52.85,53.25,421102,1345.0,1351.25,1321.25,1331.25,16844.08,0.0,1.0
2017-10-02,55.65,55.65,53.2,53.45,656940,1391.25,1391.25,1330.0,1336.25,26277.6,0.0,1.0
2017-10-03,56.05,56.15,55.0,55.65,506438,1401.25,1403.75,1375.0,1391.25,20257.52,0.0,1.0
2017-10-04,60.1,60.15,55.9499,56.45,2814728,1502.5,1503.75,1398.7475,1411.25,112589.12,0.0,1.0
2017-10-05,56.7,58.625,55.9,58.15,1214304,1417.5,1465.625,1397.5,1453.75,48572.16,0.0,1.0
2017-10-06,55.2,56.0,54.125,56.0,723955,1380.0,1400.0,1353.125,1400.0,28958.2,0.0,1.0
2017-10-09,55.1,55.9,54.4,55.2,441897,1377.5,1397.5,1360.0,1380.0,17675.88,0.0,1.0
2017-10-10,55.15,55.15,53.8664,55.0,555643,1378.75,1378.75,1346.66,1375.0,22225.72,0.0,1.0
2017-10-11,56.45,56.95,54.9597,55.0,741758,1411.25,1423.75,1373.9925,1375.0,29670.32,0.0,1.0
2017-10-12,55.825,57.45,55.575,56.05,582376,1395.625,1436.25,1389.375,1401.25,23295.04,0.0,1.0
2017-10-13,54.75,56.2,54.6,55.5,409180,1368.75,1405.0,1365.0,1387.5,16367.2,0.0,1.0
2017-10-16,54.5,56.025,54.1,55.0,319304,1362.5,1400.625,1352.5,1375.0,12772.16,0.0,1.0
2017-10-17,55.3,55.85,53.915,54.6,431511,1382.5,1396.25,1347.875,1365.0,17260.44,0.0,1.0
2017-10-18,55.05,56.5,54.95,56.0,371377,1376.25,1412.5,1373.75,1400.0,14855.08,0.0,1.0
2017-10-19,54.15,54.7,53.05,54.25,502343,1353.75,1367.5,1326.25,1356.25,20093.72,0.0,1.0
2017-10-20,54.65,55.2,53.6,54.85,768323,1366.25,1380.0,1340.0,1371.25,30732.92,0.0,1.0
2017-10-23,54.2,55.55,54.025,55.2,433710,1355.0,1388.75,1350.625,1380.0,17348.4,0.0,1.0
2017-10-24,54.65,56.0,54.05,54.3,448728,1366.25,1400.0,1351.25,1357.5,17949.12,0.0,1.0
2017-10-25,54.0,55.7,53.75,54.95,341815,1350.0,1392.5,1343.75,1373.75,13672.6,0.0,1.0
2017-10-26,54.2,55.3,53.3,53.55,462371,1355.0,1382.5,1332.5,1338.75,18494.84,0.0,1.0
2017-10-27,55.9,55.9,53.7,54.25,495089,1397.5,1397.5,1342.5,1356.25,19803.56,0.0,1.0
2017-10-30,56.1,57.65,55.25,55.65,535309,1402.5,1441.25,1381.25,1391.25,21412.36,0.0,1.0
2017-10-31,55.85,56.8,55.1,56.4,435509,1396.25,1420.0,1377.5,1410.0,17420.36,0.0,1.0
2017-11-01,54.95,57.0,54.6,56.05,322175,1373.75,1425.0,1365.0,1401.25,12887,0.0,1.0
2017-11-02,55.0,55.75,53.8,54.8,299827,1375.0,1393.75,1345.0,1370.0,11993.08,0.0,1.0
2017-11-03,55.75,56.4,54.9,54.9,370430,1393.75,1410.0,1372.5,1372.5,14817.2,0.0,1.0
2017-11-06,55.8,56.325,54.7,56.1,388086,1395.0,1408.125,1367.5,1402.5,15523.44,0.0,1.0
2017-11-07,53.9,55.8,53.675,55.7,344990,1347.5,1395.0,1341.875,1392.5,13799.6,0.0,1.0
2017-11-08,54.05,55.45,53.2,54.0,639461,1351.25,1386.25,1330.0,1350.0,25578.44,0.0,1.0
2017-11-09,48.25,53.0,40.85,53.0,2015803,1206.25,1325.0,1021.25,1325.0,80632.12,0.0,1.0
2017-11-10,47.125,49.025,46.35,47.6,754530,1178.125,1225.625,1158.75,1190.0,30181.2,0.0,1.0
2017-11-13,46.2,47.25,45.25,47.25,686077,1155.0,1181.25,1131.25,1181.25,27443.08,0.0,1.0
2017-11-14,44.85,46.15,43.35,46.15,981290,1121.25,1153.75,1083.75,1153.75,39251.6,0.0,1.0
2017-11-15,45.05,45.7,43.5,43.5,809992,1126.25,1142.5,1087.5,1087.5,32399.68,0.0,1.0
2017-11-16,47.1,48.0,45.1,45.35,767949,1177.5,1200.0,1127.5,1133.75,30717.96,0.0,1.0
2017-11-17,46.875,47.5544,45.65,46.65,485681,1171.875,1188.86,1141.25,1166.25,19427.24,0.0,1.0
2017-11-20,47.55,47.8,46.2,46.85,385023,1188.75,1195.0,1155.0,1171.25,15400.92,0.0,1.0
2017-11-21,47.8,49.25,47.6,48.1,315459,1195.0,1231.25,1190.0,1202.5,12618.36,0.0,1.0
2017-11-22,47.35,48.1009,47.1,48.1,275599,1183.75,1202.5225,1177.5,1202.5,11023.96,0.0,1.0
2017-11-24,47.5,47.85,46.8,47.4,133092,1187.5,1196.25,1170.0,1185.0,5323.68,0.0,1.0
2017-11-27,47.15,48.25,47.0,47.95,386446,1178.75,1206.25,1175.0,1198.75,15457.84,0.0,1.0
2017-11-28,47.3,48.05,46.2,47.2,340152,1182.5,1201.25,1155.0,1180.0,13606.08,0.0,1.0
2017-11-29,46.95,48.65,46.45,47.45,379159,1173.75,1216.25,1161.25,1186.25,15166.36,0.0,1.0
2017-11-30,47.5,47.85,46.8,46.9,610386,1187.5,1196.25,1170.0,1172.5,24415.44,0.0,1.0
2017-12-01,47.15,47.725,45.65,47.6,481175,1178.75,1193.125,1141.25,1190.0,19247,0.0,1.0
2017-12-04,44.5,48.4,44.3,47.5,451259,1112.5,1210.0,1107.5,1187.5,18050.36,0.0,1.0
2017-12-05,44.45,46.4,44.4,44.5,343325,1111.25,1160.0,1110.0,1112.5,13733,0.0,1.0
2017-12-06,44.85,45.3,44.3,45.0,466090,1121.25,1132.5,1107.5,1125.0,18643.6,0.0,1.0
2017-12-07,45.25,45.7,44.45,45.1,755370,1131.25,1142.5,1111.25,1127.5,30214.8,0.0,1.0
2017-12-08,46.4,47.1,45.35,45.35,662827,1160.0,1177.5,1133.75,1133.75,26513.08,0.0,1.0
2017-12-11,45.05,47.35,44.85,46.0,612774,1126.25,1183.75,1121.25,1150.0,24510.96,0.0,1.0
2017-12-12,43.7,45.583,43.45,45.25,689263,1092.5,1139.575,1086.25,1131.25,27570.52,0.0,1.0
2017-12-13,44.15,45.15,43.5,43.95,876746,1103.75,1128.75,1087.5,1098.75,35069.84,0.0,1.0
2017-12-14,41.95,44.225,41.25,43.7,728285,1048.75,1105.625,1031.25,1092.5,29131.4,0.0,1.0
2017-12-15,42.4,43.5,40.741,41.8,2858243,1060.0,1087.5,1018.525,1045.0,114329.72,0.0,1.0
2017-12-18,43.35,43.5,42.0,42.8,529441,1083.75,1087.5,1050.0,1070.0,21177.64,0.0,1.0
2017-12-19,43.35,44.1,42.95,43.65,510682,1083.75,1102.5,1073.75,1091.25,20427.28,0.0,1.0
2017-12-20,44.55,44.725,42.85,43.9,484226,1113.75,1118.125,1071.25,1097.5,19369.04,0.0,1.0
2017-12-21,45.55,45.95,44.17,44.95,342389,1138.75,1148.75,1104.25,1123.75,13695.56,0.0,1.0
2017-12-22,47.8,49.25,46.1,46.1,569171,1195.0,1231.25,1152.5,1152.5,22766.84,0.0,1.0
2017-12-26,47.8,48.7,47.0,47.5,389412,1195.0,1217.5,1175.0,1187.5,15576.48,0.0,1.0
2017-12-27,47.95,48.995,47.1,48.0,439453,1198.75,1224.875,1177.5,1200.0,17578.12,0.0,1.0
2017-12-28,48.75,48.85,47.7,48.0,303802,1218.75,1221.25,1192.5,1200.0,12152.08,0.0,1.0
2017-12-29,47.4,49.35,47.4,48.8,404944,1185.0,1233.75,1185.0,1220.0,16197.76,0.0,1.0
2018-01-02,50.7,50.7,47.45,47.85,490635,1267.5,1267.5,1186.25,1196.25,19625.4,0.0,1.0
2018-01-03,50.3,51.45,50.0,51.0,381314,1257.5,1286.25,1250.0,1275.0,15252.56,0.0,1.0
2018-01-04,47.65,50.5,47.45,50.5,560348,1191.25,1262.5,1186.25,1262.5,22413.92,0.0,1.0
2018-01-05,46.15,48.15,45.5,47.75,516195,1153.75,1203.75,1137.5,1193.75,20647.8,0.0,1.0
2018-01-08,46.2,46.75,44.75,46.35,663105,1155.0,1168.75,1118.75,1158.75,26524.2,0.0,1.0
2018-01-09,48.35,48.7,46.45,46.45,414104,1208.75,1217.5,1161.25,1161.25,16564.16,0.0,1.0
2018-01-10,48.0,48.403,47.15,48.15,300329,1200.0,1210.075,1178.75,1203.75,12013.16,0.0,1.0
2018-01-11,48.95,49.15,47.5,48.25,305538,1223.75,1228.75,1187.5,1206.25,12221.52,0.0,1.0
2018-01-12,49.5,49.55,48.55,48.95,337707,1237.5,1238.75,1213.75,1223.75,13508.28,0.0,1.0
2018-01-16,47.8,49.8,47.6,49.5,668323,1195.0,1245.0,1190.0,1237.5,26732.92,0.0,1.0
2018-01-17,48.2,48.95,47.425,48.15,449883,1205.0,1223.75,1185.625,1203.75,17995.32,0.0,1.0
2018-01-18,47.3,48.25,46.8,48.25,302089,1182.5,1206.25,1170.0,1206.25,12083.56,0.0,1.0
2018-01-19,47.85,48.0,46.55,47.35,1179545,1196.25,1200.0,1163.75,1183.75,47181.8,0.0,1.0
2018-01-22,49.9,50.0,47.8,48.35,646057,1247.5,1250.0,1195.0,1208.75,25842.28,0.0,1.0
2018-01-23,53.25,53.5,49.5,50.0,691369,1331.25,1337.5,1237.5,1250.0,27654.76,0.0,1.0
2018-01-24,52.8,54.9,52.201,53.75,663160,1320.0,1372.5,1305.025,1343.75,26526.4,0.0,1.0
2018-01-25,57.9,58.0,52.95,53.2,793655,1447.5,1450.0,1323.75,1330.0,31746.2,0.0,1.0
2018-01-26,58.35,60.4,56.6,57.8,1094907,1458.75,1510.0,1415.0,1445.0,43796.28,0.0,1.0
2018-01-29,61.65,63.0,58.15,58.4,1046888,1541.25,1575.0,1453.75,1460.0,41875.52,0.0,1.0
2018-01-30,60.55,62.75,59.4,60.15,720965,1513.75,1568.75,1485.0,1503.75,28838.6,0.0,1.0
2018-01-31,58.55,61.85,58.0,60.55,542244,1463.75,1546.25,1450.0,1513.75,21689.76,0.0,1.0
2018-02-01,59.35,61.0,58.1,58.55,461949,1483.75,1525.0,1452.5,1463.75,18477.96,0.0,1.0
2018-02-02,55.75,59.15,55.65,58.75,545882,1393.75,1478.75,1391.25,1468.75,21835.28,0.0,1.0
2018-02-05,53.2,56.463,53.1,55.0,755521,1330.0,1411.575,1327.5,1375.0,30220.84,0.0,1.0
2018-02-06,53.8,54.25,51.55,51.9,885720,1345.0,1356.25,1288.75,1297.5,35428.8,0.0,1.0
2018-02-07,53.95,54.6,53.001,53.5,408032,1348.75,1365.0,1325.025,1337.5,16321.28,0.0,1.0
2018-02-08,51.0,55.6,51.0,54.25,592651,1275.0,1390.0,1275.0,1356.25,23706.04,0.0,1.0
2018-02-09,50.7,51.95,47.6,51.9,852809,1267.5,1298.75,1190.0,1297.5,34112.36,0.0,1.0
2018-02-12,53.1,53.6,50.21,50.85,492354,1327.5,1340.0,1255.25,1271.25,19694.16,0.0,1.0
2018-02-13,54.25,54.4,52.35,52.5,534555,1356.25,1360.0,1308.75,1312.5,21382.2,0.0,1.0
2018-02-14,56.4,56.75,53.15,53.65,485637,1410.0,1418.75,1328.75,1341.25,19425.48,0.0,1.0
2018-02-15,56.45,57.1,53.85,56.4,513571,1411.25,1427.5,1346.25,1410.0,20542.84,0.0,1.0
2018-02-16,56.5,57.25,55.6,56.2,287366,1412.5,1431.25,1390.0,1405.0,11494.64,0.0,1.0
2018-02-20,54.6,57.05,54.4,55.95,769727,1365.0,1426.25,1360.0,1398.75,30789.08,0.0,1.0
2018-02-21,56.0,58.1,54.65,55.1,477353,1400.0,1452.5,1366.25,1377.5,19094.12,0.0,1.0
2018-02-22,56.2,58.6,56.0,56.55,413921,1405.0,1465.0,1400.0,1413.75,16556.84,0.0,1.0
2018-02-23,57.5,57.65,55.15,56.15,362992,1437.5,1441.25,1378.75,1403.75,14519.68,0.0,1.0
2018-02-26,59.75,60.6,57.5,57.6,523999,1493.75,1515.0,1437.5,1440.0,20959.96,0.0,1.0
2018-02-27,58.45,61.2,58.35,59.65,1224753,1461.25,1530.0,1458.75,1491.25,48990.12,0.0,1.0
2018-02-28,55.1,58.45,53.025,58.15,1364944,1377.5,1461.25,1325.625,1453.75,54597.76,0.0,1.0
2018-03-01,54.95,55.8,52.85,55.8,1109356,1373.75,1395.0,1321.25,1395.0,44374.24,0.0,1.0
2018-03-02,55.4,55.75,53.65,53.65,730965,1385.0,1393.75,1341.25,1341.25,29238.6,0.0,1.0
2018-03-05,55.3,56.0,54.85,55.2,950915,1382.5,1400.0,1371.25,1380.0,38036.6,0.0,1.0
2018-03-06,53.55,55.8,53.05,55.4,658397,1338.75,1395.0,1326.25,1385.0,26335.88,0.0,1.0
2018-03-07,54.45,54.75,51.85,52.7,692576,1361.25,1368.75,1296.25,1317.5,27703.04,0.0,1.0
2018-03-08,54.2,54.5,51.933,54.5,574233,1355.0,1362.5,1298.325,1362.5,22969.32,0.0,1.0
2018-03-09,55.45,56.268,54.0,54.2,590396,1386.25,1406.7,1350.0,1355.0,23615.84,0.0,1.0
2018-03-12,54.8,56.1,54.5,55.75,396594,1370.0,1402.5,1362.5,1393.75,15863.76,0.0,1.0
2018-03-13,53.45,55.85,52.8,54.95,511319,1336.25,1396.25,1320.0,1373.75,20452.76,0.0,1.0
2018-03-14,53.75,54.2,52.85,53.2,284967,1343.75,1355.0,1321.25,1330.0,11398.68,0.0,1.0
2018-03-15,51.2,53.65,50.669,53.4,790316,1280.0,1341.25,1266.725,1335.0,31612.64,0.0,1.0
2018-03-16,51.15,52.3,50.8,51.65,932295,1278.75,1307.5,1270.0,1291.25,37291.8,0.0,1.0
2018-03-19,50.05,51.849,49.4,51.15,621431,1251.25,1296.225,1235.0,1278.75,24857.24,0.0,1.0
2018-03-20,50.5,51.2,49.85,50.35,573852,1262.5,1280.0,1246.25,1258.75,22954.08,0.0,1.0
2018-03-21,51.05,51.75,50.5,50.75,324586,1276.25,1293.75,1262.5,1268.75,12983.44,0.0,1.0
2018-03-22,48.9,51.2,48.85,50.5,340102,1222.5,1280.0,1221.25,1262.5,13604.08,0.0,1.0
2018-03-23,46.7,49.675,46.65,48.65,499864,1167.5,1241.875,1166.25,1216.25,19994.56,0.0,1.0
2018-03-26,48.8,48.85,46.6,47.75,494093,1220.0,1221.25,1165.0,1193.75,19763.72,0.0,1.0
2018-03-27,45.35,49.0,45.1,49.0,451341,1133.75,1225.0,1127.5,1225.0,18053.64,0.0,1.0
2018-03-28,46.05,46.45,44.4,45.5,658406,1151.25,1161.25,1110.0,1137.5,26336.24,0.0,1.0
2018-03-29,46.2,47.1,45.4,46.6,623122,1155.0,1177.5,1135.0,1165.0,24924.88,0.0,1.0
2018-04-02,45.0,45.9,44.2,45.9,636792,1125.0,1147.5,1105.0,1147.5,25471.68,0.0,1.0
2018-04-03,45.3,46.2,44.75,45.3,451788,1132.5,1155.0,1118.75,1132.5,18071.52,0.0,1.0
2018-04-04,46.7,46.85,44.0,44.15,632381,1167.5,1171.25,1100.0,1103.75,25295.24,0.0,1.0
2018-04-05,45.0,47.1,45.0,47.0,526980,1125.0,1177.5,1125.0,1175.0,21079.2,0.0,1.0
2018-04-06,44.9,45.55,44.3,44.7,761810,1122.5,1138.75,1107.5,1117.5,30472.4,0.0,1.0
2018-04-09,46.25,47.25,45.4,45.6,490253,1156.25,1181.25,1135.0,1140.0,19610.12,0.0,1.0
2018-04-10,48.85,49.0,46.5,47.05,781928,1221.25,1225.0,1162.5,1176.25,31277.12,0.0,1.0
2018-04-11,48.2,49.95,47.3,48.35,440530,1205.0,1248.75,1182.5,1208.75,17621.2,0.0,1.0
2018-04-12,48.7,49.15,47.75,48.35,273952,1217.5,1228.75,1193.75,1208.75,10958.08,0.0,1.0
2018-04-13,48.05,49.0,47.35,49.0,327839,1201.25,1225.0,1183.75,1225.0,13113.56,0.0,1.0
2018-04-16,47.4,48.725,46.95,48.5,302287,1185.0,1218.125,1173.75,1212.5,12091.48,0.0,1.0
2018-04-17,48.9,48.9,47.25,47.75,341368,1222.5,1222.5,1181.25,1193.75,13654.72,0.0,1.0
2018-04-18,48.15,49.6,48.1,49.35,281997,1203.75,1240.0,1202.5,1233.75,11279.88,0.0,1.0
2018-04-19,46.6,48.15,46.5,48.05,320788,1165.0,1203.75,1162.5,1201.25,12831.52,0.0,1.0
2018-04-20,46.4,46.8,45.85,46.3,500277,1160.0,1170.0,1146.25,1157.5,20011.08,0.0,1.0
2018-04-23,46.35,46.95,45.6,46.6,276029,1158.75,1173.75,1140.0,1165.0,11041.16,0.0,1.0
2018-04-24,46.85,47.415,45.9,46.75,293062,1171.25,1185.375,1147.5,1168.75,11722.48,0.0,1.0
2018-04-25,46.65,47.15,45.7,46.7,272585,1166.25,1178.75,1142.5,1167.5,10903.4,0.0,1.0
2018-04-26,47.1,48.0,46.85,47.15,253719,1177.5,1200.0,1171.25,1178.75,10148.76,0.0,1.0
2018-04-27,46.7,47.8,46.63,47.25,165664,1167.5,1195.0,1165.75,1181.25,6626.56,0.0,1.0
2018-04-30,45.45,48.95,45.4,46.9,216896,1136.25,1223.75,1135.0,1172.5,8675.84,0.0,1.0
2018-05-01,46.75,46.75,45.05,45.4,421360,1168.75,1168.75,1126.25,1135.0,16854.4,0.0,1.0
2018-05-02,47.15,47.775,46.45,46.85,304535,1178.75,1194.375,1161.25,1171.25,12181.4,0.0,1.0
2018-05-03,46.15,47.9,45.8,47.25,361227,1153.75,1197.5,1145.0,1181.25,14449.08,0.0,1.0
2018-05-04,47.65,48.0,46.1,46.1,255503,1191.25,1200.0,1152.5,1152.5,10220.12,0.0,1.0
2018-05-07,48.15,48.45,47.05,47.65,573563,1203.75,1211.25,1176.25,1191.25,22942.52,0.0,1.0
2018-05-08,47.65,48.1,47.15,48.05,224888,1191.25,1202.5,1178.75,1201.25,8995.52,0.0,1.0
2018-05-09,48.1,48.5,46.55,47.75,317425,1202.5,1212.5,1163.75,1193.75,12697,0.0,1.0
2018-05-10,45.4,47.1,44.6,47.1,532697,1135.0,1177.5,1115.0,1177.5,21307.88,0.0,1.0
2018-05-11,47.4,47.6,45.4,45.4,502702,1185.0,1190.0,1135.0,1135.0,20108.08,0.0,1.0
2018-05-14,49.7,49.85,47.4,47.8,548785,1242.5,1246.25,1185.0,1195.0,21951.4,0.0,1.0
2018-05-15,51.1,51.8,49.9,50.3,604982,1277.5,1295.0,1247.5,1257.5,24199.28,0.0,1.0
2018-05-16,52.6,52.7,50.65,50.9,540308,1315.0,1317.5,1266.25,1272.5,21612.32,0.0,1.0
2018-05-17,51.3,52.4,51.15,52.2,589481,1282.5,1310.0,1278.75,1305.0,23579.24,0.0,1.0
2018-05-18,51.15,52.075,50.7,51.6,533581,1278.75,1301.875,1267.5,1290.0,21343.24,0.0,1.0
2018-05-21,52.55,55.35,51.25,51.25,981093,1313.75,1383.75,1281.25,1281.25,39243.72,0.0,1.0
2018-05-22,53.45,54.2,52.55,53.0,395638,1336.25,1355.0,1313.75,1325.0,15825.52,0.0,1.0
2018-05-23,53.5,54.025,52.85,53.1,413156,1337.5,1350.625,1321.25,1327.5,16526.24,0.0,1.0
2018-05-24,51.45,53.8,51.4,53.25,379252,1286.25,1345.0,1285.0,1331.25,15170.08,0.0,1.0
2018-05-25,51.65,52.1,50.55,51.65,303585,1291.25,1302.5,1263.75,1291.25,12143.4,0.0,1.0
2018-05-29,51.25,52.2,50.75,51.35,211359,1281.25,1305.0,1268.75,1283.75,8454.36,0.0,1.0
2018-05-30,52.7,53.1,51.55,51.55,415398,1317.5,1327.5,1288.75,1288.75,16615.92,0.0,1.0
2018-05-31,53.9,54.25,52.75,53.15,474959,1347.5,1356.25,1318.75,1328.75,18998.36,0.0,1.0
2018-06-01,54.05,54.4,52.6,54.3,374567,1351.25,1360.0,1315.0,1357.5,14982.68,0.0,1.0
2018-06-04,55.6,56.4,53.8,56.1,452982,1390.0,1410.0,1345.0,1402.5,18119.28,0.0,1.0
2018-06-05,55.3,55.95,54.45,55.85,317808,1382.5,1398.75,1361.25,1396.25,12712.32,0.0,1.0
2018-06-06,56.6,56.75,54.85,55.25,300853,1415.0,1418.75,1371.25,1381.25,12034.12,0.0,1.0
2018-06-07,55.8,56.8,55.5,56.45,487065,1395.0,1420.0,1387.5,1411.25,19482.6,0.0,1.0
2018-06-08,57.9,58.0,55.05,55.55,424986,1447.5,1450.0,1376.25,1388.75,16999.44,0.0,1.0
2018-06-11,57.35,58.15,56.65,58.1,348671,1433.75,1453.75,1416.25,1452.5,13946.84,0.0,1.0
2018-06-12,58.25,58.9,57.3,57.45,320711,1456.25,1472.5,1432.5,1436.25,12828.44,0.0,1.0
2018-06-13,59.4,59.6,57.7,57.7,395880,1485.0,1490.0,1442.5,1442.5,15835.2,0.0,1.0
2018-06-14,59.1,60.5,58.9,59.2,799424,1477.5,1512.5,1472.5,1480.0,31976.96,0.0,1.0
2018-06-15,58.85,59.616,58.051,58.5,1180473,1471.25,1490.4,1451.275,1462.5,47218.92,0.0,1.0
2018-06-18,59.7,59.999,57.3,58.5,392286,1492.5,1499.975,1432.5,1462.5,15691.44,0.0,1.0
2018-06-19,61.8,62.05,59.9,60.05,634584,1545.0,1551.25,1497.5,1501.25,25383.36,0.0,1.0
2018-06-20,63.9,64.25,62.05,62.1,886197,1597.5,1606.25,1551.25,1552.5,35447.88,0.0,1.0
2018-06-21,64.4,64.55,63.05,63.65,657656,1610.0,1613.75,1576.25,1591.25,26306.24,0.0,1.0
2018-06-22,64.95,65.0,63.6,64.35,1424561,1623.75,1625.0,1590.0,1608.75,56982.44,0.0,1.0
2018-06-25,63.5,64.8,62.15,64.8,836079,1587.5,1620.0,1553.75,1620.0,33443.16,0.0,1.0
2018-06-26,61.35,64.8,61.15,63.85,878679,1533.75,1620.0,1528.75,1596.25,35147.16,0.0,1.0
2018-06-27,60.85,62.025,60.5,61.5,446646,1521.25,1550.625,1512.5,1537.5,17865.84,0.0,1.0
2018-06-28,61.8,61.8,60.3,60.85,415809,1545.0,1545.0,1507.5,1521.25,16632.36,0.0,1.0
2018-06-29,62.6,62.9,61.575,62.25,651138,1565.0,1572.5,1539.375,1556.25,26045.52,0.0,1.0
2018-07-02,63.25,63.3,61.301,62.15,388886,1581.25,1582.5,1532.525,1553.75,15555.44,0.0,1.0
2018-07-03,64.95,65.75,62.95,63.65,359727,1623.75,1643.75,1573.75,1591.25,14389.08,0.0,1.0
2018-07-05,63.45,65.5,63.35,65.15,387740,1586.25,1637.5,1583.75,1628.75,15509.6,0.0,1.0
2018-07-06,67.25,67.4,62.725,63.55,560240,1681.25,1685.0,1568.125,1588.75,22409.6,0.0,1.0
2018-07-09,65.9,68.55,65.05,67.25,694768,1647.5,1713.75,1626.25,1681.25,27790.72,0.0,1.0
2018-07-10,65.85,66.55,65.15,66.4,330627,1646.25,1663.75,1628.75,1660.0,13225.08,0.0,1.0
2018-07-11,65.05,66.7,64.9,65.35,380931,1626.25,1667.5,1622.5,1633.75,15237.24,0.0,1.0
2018-07-12,65.35,65.85,65.05,65.75,442086,1633.75,1646.25,1626.25,1643.75,17683.44,0.0,1.0
2018-07-13,63.9,65.2,62.8,65.0,578657,1597.5,1630.0,1570.0,1625.0,23146.28,0.0,1.0
2018-07-16,63.05,64.05,61.85,64.05,594521,1576.25,1601.25,1546.25,1601.25,23780.84,0.0,1.0
2018-07-17,65.7,66.45,61.75,63.2,375827,1642.5,1661.25,1543.75,1580.0,15033.08,0.0,1.0
2018-07-18,65.15,66.15,64.4,65.45,385976,1628.75,1653.75,1610.0,1636.25,15439.04,0.0,1.0
2018-07-19,64.4,64.9,63.7,64.9,462019,1610.0,1622.5,1592.5,1622.5,18480.76,0.0,1.0
2018-07-20,65.05,65.6,64.3,64.35,533084,1626.25,1640.0,1607.5,1608.75,21323.36,0.0,1.0
2018-07-23,66.4,66.8,64.5,65.1,291252,1660.0,1670.0,1612.5,1627.5,11650.08,0.0,1.0
2018-07-24,63.25,67.85,62.95,67.0,517368,1581.25,1696.25,1573.75,1675.0,20694.72,0.0,1.0
2018-07-25,65.9,66.85,63.29,63.4,401562,1647.5,1671.25,1582.25,1585.0,16062.48,0.0,1.0
2018-07-26,65.4,66.1,64.45,65.5,465800,1635.0,1652.5,1611.25,1637.5,18632,0.0,1.0
2018-07-27,62.1,65.8,61.545,65.4,526201,1552.5,1645.0,1538.625,1635.0,21048.04,0.0,1.0
2018-07-30,61.7,62.75,60.75,61.9,404144,1542.5,1568.75,1518.75,1547.5,16165.76,0.0,1.0
2018-07-31,63.1,63.9,60.2,60.75,827805,1577.5,1597.5,1505.0,1518.75,33112.2,0.0,1.0
2018-08-01,63.55,63.925,62.25,63.0,363098,1588.75,1598.125,1556.25,1575.0,14523.92,0.0,1.0
2018-08-02,62.95,63.875,62.05,63.15,448418,1573.75,1596.875,1551.25,1578.75,17936.72,0.0,1.0
2018-08-03,61.2,62.85,60.75,62.85,592644,1530.0,1571.25,1518.75,1571.25,23705.76,0.0,1.0
2018-08-06,62.35,62.5,59.85,61.2,545924,1558.75,1562.5,1496.25,1530.0,21836.96,0.0,1.0
2018-08-07,62.95,63.375,62.105,62.5,412947,1573.75,1584.375,1552.625,1562.5,16517.88,0.0,1.0
2018-08-08,61.75,64.85,60.85,63.5,710358,1543.75,1621.25,1521.25,1587.5,28414.32,0.0,1.0
2018-08-09,59.55,61.4,59.05,61.4,492322,1488.75,1535.0,1476.25,1535.0,19692.88,0.0,1.0
2018-08-10,59.95,61.25,59.0,59.25,259817,1498.75,1531.25,1475.0,1481.25,10392.68,0.0,1.0
2018-08-13,60.15,60.55,59.15,59.85,449141,1503.75,1513.75,1478.75,1496.25,17965.64,0.0,1.0
2018-08-14,60.6,61.4,59.75,60.5,390366,1515.0,1535.0,1493.75,1512.5,15614.64,0.0,1.0
2018-08-15,60.25,60.65,59.2,60.25,405536,1506.25,1516.25,1480.0,1506.25,16221.44,0.0,1.0
2018-08-16,60.55,61.2,59.25,60.4,275917,1513.75,1530.0,1481.25,1510.0,11036.68,0.0,1.0
2018-08-17,60.7,60.9,59.9,60.45,205638,1517.5,1522.5,1497.5,1511.25,8225.52,0.0,1.0
2018-08-20,59.3,61.2,59.25,61.2,304631,1482.5,1530.0,1481.25,1530.0,12185.24,0.0,1.0
2018-08-21,60.95,61.2,59.25,59.5,363939,1523.75,1530.0,1481.25,1487.5,14557.56,0.0,1.0
2018-08-22,61.8,62.0,60.55,60.65,320189,1545.0,1550.0,1513.75,1516.25,12807.56,0.0,1.0
2018-08-23,59.75,61.82,59.4,61.75,399496,1493.75,1545.5,1485.0,1543.75,15979.84,0.0,1.0
2018-08-24,59.55,60.6,59.15,59.85,308545,1488.75,1515.0,1478.75,1496.25,12341.8,0.0,1.0
2018-08-27,61.45,61.95,59.85,60.1,366671,1536.25,1548.75,1496.25,1502.5,14666.84,0.0,1.0
2018-08-28,60.45,61.9,59.9,61.45,280241,1511.25,1547.5,1497.5,1536.25,11209.64,0.0,1.0
2018-08-29,60.9,61.45,60.025,61.0,303166,1522.5,1536.25,1500.625,1525.0,12126.64,0.0,1.0
2018-08-30,60.8,61.9,60.7,60.75,216113,1520.0,1547.5,1517.5,1518.75,8644.52,0.0,1.0
2018-08-31,61.15,61.3,59.95,61.05,252556,1528.75,1532.5,1498.75,1526.25,10102.24,0.0,1.0
2018-09-04,61.05,61.3,59.5,61.15,256298,1526.25,1532.5,1487.5,1528.75,10251.92,0.0,1.0
2018-09-05,60.45,61.454,59.85,61.1,225783,1511.25,1536.35,1496.25,1527.5,9031.32,0.0,1.0
2018-09-06,57.3,60.6,57.2,60.25,430945,1432.5,1515.0,1430.0,1506.25,17237.8,0.0,1.0
2018-09-07,56.95,57.8,56.15,57.0,305224,1423.75,1445.0,1403.75,1425.0,12208.96,0.0,1.0
2018-09-10,58.6,58.95,56.55,57.35,335011,1465.0,1473.75,1413.75,1433.75,13400.44,0.0,1.0
2018-09-11,59.0,59.4,57.95,58.6,233640,1475.0,1485.0,1448.75,1465.0,9345.6,0.0,1.0
2018-09-12,59.6,60.0,58.5,58.95,294452,1490.0,1500.0,1462.5,1473.75,11778.08,0.0,1.0
2018-09-13,59.55,61.2,59.2,59.5,285111,1488.75,1530.0,1480.0,1487.5,11404.44,0.0,1.0
2018-09-14,59.75,60.978,59.15,59.6,294717,1493.75,1524.45,1478.75,1490.0,11788.68,0.0,1.0
2018-09-17,56.8,59.8,56.35,59.5,455953,1420.0,1495.0,1408.75,1487.5,18238.12,0.0,1.0
2018-09-18,57.35,58.65,56.85,57.05,491323,1433.75,1466.25,1421.25,1426.25,19652.92,0.0,1.0
2018-09-19,56.3,58.0,56.05,57.25,384207,1407.5,1450.0,1401.25,1431.25,15368.28,0.0,1.0
2018-09-20,59.0,59.3,56.8,56.95,407928,1475.0,1482.5,1420.0,1423.75,16317.12,0.0,1.0
2018-09-21,57.8,59.4,57.05,58.8,777264,1445.0,1485.0,1426.25,1470.0,31090.56,0.0,1.0
2018-09-24,60.1,60.25,56.5,57.9,417708,1502.5,1506.25,1412.5,1447.5,16708.32,0.0,1.0
2018-09-25,60.4,60.7,59.15,59.85,300351,1510.0,1517.5,1478.75,1496.25,12014.04,0.0,1.0
2018-09-26,60.25,60.875,59.35,60.4,393266,1506.25,1521.875,1483.75,1510.0,15730.64,0.0,1.0
2018-09-27,61.3,61.95,59.7,60.15,371901,1532.5,1548.75,1492.5,1503.75,14876.04,0.0,1.0
2018-09-28,60.75,61.5,59.75,60.95,808070,1518.75,1537.5,1493.75,1523.75,32322.8,0.0,1.0
2018-10-01,58.86,61.225,58.66,61.0,531355,1471.5,1530.625,1466.5,1525.0,21254.2,0.0,1.0
2018-10-02,59.07,59.82,57.87,59.04,509271,1476.75,1495.5,1446.75,1476.0,20370.84,0.0,1.0
2018-10-03,60.16,60.42,58.285,59.46,362487,1504.0,1510.5,1457.125,1486.5,14499.48,0.0,1.0
2018-10-04,57.93,59.97,57.62,59.89,454645,1448.25,1499.25,1440.5,1497.25,18185.8,0.0,1.0
2018-10-05,54.2,59.22,53.76,58.02,889297,1355.0,1480.5,1344.0,1450.5,35571.88,0.0,1.0
2018-10-08,52.4,53.9,51.02,53.82,731691,1310.0,1347.5,1275.5,1345.5,29267.64,0.0,1.0
2018-10-09,52.76,53.78,51.12,52.23,523761,1319.0,1344.5,1278.0,1305.75,20950.44,0.0,1.0
2018-10-10,49.75,52.79,49.73,52.5,594636,1243.75,1319.75,1243.25,1312.5,23785.44,0.0,1.0
2018-10-11,49.16,50.95,49.13,49.71,453685,1229.0,1273.75,1228.25,1242.75,18147.4,0.0,1.0
2018-10-12,49.79,51.202,48.7,50.34,450829,1244.75,1280.05,1217.5,1258.5,18033.16,0.0,1.0
2018-10-15,49.67,50.3,49.135,49.95,357003,1241.75,1257.5,1228.375,1248.75,14280.12,0.0,1.0
2018-10-16,53.52,53.65,50.07,50.34,542420,1338.0,1341.25,1251.75,1258.5,21696.8,0.0,1.0
2018-10-17,55.72,55.94,52.61,53.37,608431,1393.0,1398.5,1315.25,1334.25,24337.24,0.0,1.0
2018-10-18,54.63,55.9,53.65,55.47,563995,1365.75,1397.5,1341.25,1386.75,22559.8,0.0,1.0
2018-10-19,52.9,55.91,52.16,54.71,904376,1322.5,1397.75,1304.0,1367.75,36175.04,0.0,1.0
2018-10-22,50.6,52.915,50.39,52.91,574973,1265.0,1322.875,1259.75,1322.75,22998.92,0.0,1.0
2018-10-23,51.12,52.55,48.82,49.78,362310,1278.0,1313.75,1220.5,1244.5,14492.4,0.0,1.0
2018-10-24,45.58,52.02,45.48,51.25,708692,1139.5,1300.5,1137.0,1281.25,28347.68,0.0,1.0
2018-10-25,47.36,48.83,45.18,45.48,736815,1184.0,1220.75,1129.5,1137.0,29472.6,0.0,1.0
2018-10-26,46.82,48.17,45.4,46.03,486338,1170.5,1204.25,1135.0,1150.75,19453.52,0.0,1.0
2018-10-29,41.62,47.663,41.46,47.42,1848833,1040.5,1191.575,1036.5,1185.5,73953.32,0.0,1.0
2018-10-30,39.64,42.336,38.52,41.66,1372046,991.0,1058.4,963.0,1041.5,54881.84,0.0,1.0
2018-10-31,42.87,43.8,40.25,40.32,1362768,1071.75,1095.0,1006.25,1008.0,54510.72,0.0,1.0
2018-11-01,44.2,44.718,42.87,42.87,1177680,1105.0,1117.95,1071.75,1071.75,47107.2,0.0,1.0
2018-11-02,44.83,45.8,43.55,44.2,868306,1120.75,1145.0,1088.75,1105.0,34732.24,0.0,1.0
2018-11-05,42.18,45.48,41.8,44.81,969698,1054.5,1137.0,1045.0,1120.25,38787.92,0.0,1.0
2018-11-06,42.59,44.37,41.46,42.01,931984,1064.75,1109.25,1036.5,1050.25,37279.36,0.0,1.0
2018-11-07,43.28,43.9,41.825,43.0,638580,1082.0,1097.5,1045.625,1075.0,25543.2,0.0,1.0
2018-11-08,43.48,44.48,42.21,43.15,675887,1087.0,1112.0,1055.25,1078.75,27035.48,0.0,1.0
2018-11-09,42.06,43.96,41.48,43.35,515088,1051.5,1099.0,1037.0,1083.75,20603.52,0.0,1.0
2018-11-12,39.39,42.21,39.39,41.87,577182,984.75,1055.25,984.75,1046.75,23087.28,0.0,1.0
2018-11-13,40.67,41.445,39.5,39.7,681153,1016.75,1036.125,987.5,992.5,27246.12,0.0,1.0
2018-11-14,39.49,41.91,39.305,41.24,436206,987.25,1047.75,982.625,1031.0,17448.24,0.0,1.0
2018-11-15,40.36,41.0,39.0,39.24,426314,1009.0,1025.0,975.0,981.0,17052.56,0.0,1.0
2018-11-16,40.44,40.59,38.72,39.97,575406,1011.0,1014.75,968.0,999.25,23016.24,0.0,1.0
2018-11-19,39.21,41.28,38.41,40.32,451262,980.25,1032.0,960.25,1008.0,18050.48,0.0,1.0
2018-11-20,39.38,40.04,37.85,38.37,642852,984.5,1001.0,946.25,959.25,25714.08,0.0,1.0
2018-11-21,39.57,40.3,39.0,40.0,481700,989.25,1007.5,975.0,1000.0,19268,0.0,1.0
2018-11-23,40.32,41.63,39.09,39.09,169573,1008.0,1040.75,977.25,977.25,6782.92,0.0,1.0
2018-11-26,41.54,42.0,40.58,40.96,389054,1038.5,1050.0,1014.5,1024.0,15562.16,0.0,1.0
2018-11-27,40.56,41.31,40.2,41.31,255389,1014.0,1032.75,1005.0,1032.75,10215.56,0.0,1.0
2018-11-28,43.07,43.14,40.37,40.79,379441,1076.75,1078.5,1009.25,1019.75,15177.64,0.0,1.0
2018-11-29,42.26,43.34,42.09,42.8,368802,1056.5,1083.5,1052.25,1070.0,14752.08,0.0,1.0
2018-11-30,43.36,43.46,41.88,42.37,379700,1084.0,1086.5,1047.0,1059.25,15188,0.0,1.0
2018-12-03,43.93,44.5,42.74,43.95,537799,1098.25,1112.5,1068.5,1098.75,21511.96,0.0,1.0
2018-12-04,41.34,44.73,41.2,43.44,1027294,1033.5,1118.25,1030.0,1086.0,41091.76,0.0,1.0
2018-12-06,40.93,42.1,40.08,41.03,433332,1023.25,1052.5,1002.0,1025.75,17333.28,0.0,1.0
2018-12-07,37.97,42.33,37.64,41.0,961539,949.25,1058.25,941.0,1025.0,38461.56,0.0,1.0
2018-12-10,39.04,39.12,37.27,38.1,386384,976.0,978.0,931.75,952.5,15455.36,0.0,1.0
2018-12-11,39.76,41.16,39.13,40.0,358907,994.0,1029.0,978.25,1000.0,14356.28,0.0,1.0
2018-12-12,40.67,41.42,40.2,40.4,403206,1016.75,1035.5,1005.0,1010.0,16128.24,0.0,1.0
2018-12-13,39.37,41.39,38.88,40.83,382565,984.25,1034.75,972.0,1020.75,15302.6,0.0,1.0
2018-12-14,39.55,40.567,38.56,38.58,551188,988.75,1014.175,964.0,964.5,22047.52,0.0,1.0
2018-12-17,38.99,40.88,38.28,39.05,621266,974.75,1022.0,957.0,976.25,24850.64,0.0,1.0
2018-12-18,39.5,41.837,38.93,41.1,914840,987.5,1045.925,973.25,1027.5,36593.6,0.0,1.0
2018-12-19,40.75,43.0,39.68,40.69,1209767,1018.75,1075.0,992.0,1017.25,48390.68,0.0,1.0
2018-12-20,42.43,46.335,40.75,41.0,2068062,1060.75,1158.375,1018.75,1025.0,82722.48,0.0,1.0
2018-12-21,40.23,43.1,39.1,42.74,1942336,1005.75,1077.5,977.5,1068.5,77693.44,0.0,1.0
2018-12-24,40.65,41.43,39.27,39.83,309860,1016.25,1035.75,981.75,995.75,12394.4,0.0,1.0
2018-12-26,44.08,44.15,40.95,41.05,714646,1102.0,1103.75,1023.75,1026.25,28585.84,0.0,1.0
2018-12-27,43.78,43.95,41.74,43.0,646087,1094.5,1098.75,1043.5,1075.0,25843.48,0.0,1.0
2018-12-28,44.83,45.94,43.23,44.02,706050,1120.75,1148.5,1080.75,1100.5,28242,0.0,1.0
2018-12-31,46.28,46.49,44.07,45.25,879873,1157.0,1162.25,1101.75,1131.25,35194.92,0.0,1.0
2019-01-02,45.82,46.68,44.5,45.15,538319,1145.5,1167.0,1112.5,1128.75,21532.76,0.0,1.0
2019-01-03,42.83,46.32,42.5,44.97,932037,1070.75,1158.0,1062.5,1124.25,37281.48,0.0,1.0
2019-01-04,45.36,45.5,42.965,43.8,884936,1134.0,1137.5,1074.125,1095.0,35397.44,0.0,1.0
2019-01-07,46.74,47.59,45.664,45.9,1004066,1168.5,1189.75,1141.6,1147.5,40162.64,0.0,1.0
2019-01-08,48.25,48.25,46.56,47.72,816032,1206.25,1206.25,1164.0,1193.0,32641.28,0.0,1.0
2019-01-09,48.03,48.87,47.538,48.4,454870,1200.75,1221.75,1188.45,1210.0,18194.8,0.0,1.0
2019-01-10,47.91,48.36,46.25,46.85,665377,1197.75,1209.0,1156.25,1171.25,26615.08,0.0,1.0
2019-01-11,47.68,48.43,47.27,47.75,349398,1192.0,1210.75,1181.75,1193.75,13975.92,0.0,1.0
2019-01-14,47.31,48.11,46.31,46.9,507834,1182.75,1202.75,1157.75,1172.5,20313.36,0.0,1.0
2019-01-15,49.11,49.17,47.22,47.5,559016,1227.75,1229.25,1180.5,1187.5,22360.64,0.0,1.0
2019-01-16,50.67,50.8,49.22,49.22,590609,1266.75,1270.0,1230.5,1230.5,23624.36,0.0,1.0
2019-01-17,50.79,52.26,49.61,50.58,758835,1269.75,1306.5,1240.25,1264.5,30353.4,0.0,1.0
2019-01-18,52.72,52.83,49.34,49.94,884147,1318.0,1320.75,1233.5,1248.5,35365.88,0.0,1.0
2019-01-22,51.43,52.63,51.22,52.01,980245,1285.75,1315.75,1280.5,1300.25,39209.8,0.0,1.0
2019-01-23,51.91,53.185,50.87,51.74,1056347,1297.75,1329.625,1271.75,1293.5,42253.88,0.0,1.0
2019-01-24,53.46,53.58,51.69,51.91,508386,1336.5,1339.5,1292.25,1297.75,20335.44,0.0,1.0
2019-01-25,54.64,54.97,53.075,54.19,727192,1366.0,1374.25,1326.875,1354.75,29087.68,0.0,1.0
2019-01-28,53.49,54.13,52.61,54.0,658972,1337.25,1353.25,1315.25,1350.0,26358.88,0.0,1.0
2019-01-29,53.66,53.796,52.86,53.76,373082,1341.5,1344.9,1321.5,1344.0,14923.28,0.0,1.0
2019-01-30,56.46,56.84,53.4,53.77,710669,1411.5,1421.0,1335.0,1344.25,28426.76,0.0,1.0
2019-01-31,56.75,57.25,56.208,56.4,652359,1418.75,1431.25,1405.2,1410.0,26094.36,0.0,1.0
2019-02-01,55.78,56.955,54.91,56.91,568089,1394.5,1423.875,1372.75,1422.75,22723.56,0.0,1.0
2019-02-04,56.42,56.82,54.94,55.99,283951,1410.5,1420.5,1373.5,1399.75,11358.04,0.0,1.0
2019-02-05,57.33,57.72,56.058,56.64,471378,1433.25,1443.0,1401.45,1416.0,18855.12,0.0,1.0
2019-02-06,57.52,58.09,56.291,57.35,416474,1438.0,1452.25,1407.275,1433.75,16658.96,0.0,1.0
2019-02-07,55.9,57.48,55.48,57.17,444263,1397.5,1437.0,1387.0,1429.25,17770.52,0.0,1.0
2019-02-08,56.98,57.76,55.0,55.12,523882,1424.5,1444.0,1375.0,1378.0,20955.28,0.0,1.0
2019-02-11,57.64,57.875,56.57,57.49,282835,1441.0,1446.875,1414.25,1437.25,11313.4,0.0,1.0
2019-02-12,58.08,59.48,57.64,58.0,992739,1452.0,1487.0,1441.0,1450.0,39709.56,0.0,1.0
2019-02-13,57.56,59.48,57.17,58.61,382400,1439.0,1487.0,1429.25,1465.25,15296,0.0,1.0
2019-02-14,56.96,57.89,56.57,57.26,488814,1424.0,1447.25,1414.25,1431.5,19552.56,0.0,1.0
2019-02-15,58.5,58.77,56.95,57.39,531394,1462.5,1469.25,1423.75,1434.75,21255.76,0.0,1.0
2019-02-19,57.62,58.91,57.28,58.38,423789,1440.5,1472.75,1432.0,1459.5,16951.56,0.0,1.0
2019-02-20,57.45,58.86,56.22,57.9,522067,1436.25,1471.5,1405.5,1447.5,20882.68,0.0,1.0
2019-02-21,55.89,57.21,55.61,57.21,486365,1397.25,1430.25,1390.25,1430.25,19454.6,0.0,1.0
2019-02-22,57.02,58.09,55.96,56.14,577686,1425.5,1452.25,1399.0,1403.5,23107.44,0.0,1.0
2019-02-25,58.53,59.18,57.0,57.33,754174,1463.25,1479.5,1425.0,1433.25,30166.96,0.0,1.0
2019-02-26,57.09,58.61,56.99,58.0,702555,1427.25,1465.25,1424.75,1450.0,28102.2,0.0,1.0
2019-02-27,58.66,58.66,56.37,57.19,724413,1466.5,1466.5,1409.25,1429.75,28976.52,0.0,1.0
2019-02-28,57.8,61.23,56.16,60.0,1456689,1445.0,1530.75,1404.0,1500.0,58267.56,0.0,1.0
2019-03-01,59.91,60.49,57.61,58.14,781005,1497.75,1512.25,1440.25,1453.5,31240.2,0.0,1.0
2019-03-04,58.69,60.45,58.16,60.0,787649,1467.25,1511.25,1454.0,1500.0,31505.96,0.0,1.0
2019-03-05,58.17,59.75,58.05,58.67,717279,1454.25,1493.75,1451.25,1466.75,28691.16,0.0,1.0
2019-03-06,55.58,58.15,55.47,58.09,767917,1389.5,1453.75,1386.75,1452.25,30716.68,0.0,1.0
2019-03-07,55.03,55.86,54.06,55.38,677645,1375.75,1396.5,1351.5,1384.5,27105.8,0.0,1.0
2019-03-08,54.37,54.79,53.52,54.79,815687,1359.25,1369.75,1338.0,1369.75,32627.48,0.0,1.0
2019-03-11,54.18,54.53,53.6,54.52,1020398,1354.5,1363.25,1340.0,1363.0,40815.92,0.0,1.0
2019-03-12,55.1,55.98,54.13,54.34,711872,1377.5,1399.5,1353.25,1358.5,28474.88,0.0,1.0
2019-03-13,56.84,56.84,54.07,55.08,936569,1421.0,1421.0,1351.75,1377.0,37462.76,0.0,1.0
2019-03-14,55.83,56.875,55.66,56.3,283499,1395.75,1421.875,1391.5,1407.5,11339.96,0.0,1.0
2019-03-15,56.5,58.0,55.89,55.99,914508,1412.5,1450.0,1397.25,1399.75,36580.32,0.0,1.0
2019-03-18,55.68,57.1,54.895,56.25,429318,1392.0,1427.5,1372.375,1406.25,17172.72,0.0,1.0
2019-03-19,56.17,56.6952,55.41,55.41,324462,1404.25,1417.38,1385.25,1385.25,12978.48,0.0,1.0
2019-03-20,55.08,56.41,54.5,56.2,552748,1377.0,1410.25,1362.5,1405.0,22109.92,0.0,1.0
2019-03-21,55.62,56.25,54.23,54.66,472990,1390.5,1406.25,1355.75,1366.5,18919.6,0.0,1.0
2019-03-22,52.98,55.4,52.68,55.4,819331,1324.5,1385.0,1317.0,1385.0,32773.24,0.0,1.0
2019-03-25,53.05,53.8,51.55,52.76,529891,1326.25,1345.0,1288.75,1319.0,21195.64,0.0,1.0
2019-03-26,54.44,54.8,53.02,53.61,386654,1361.0,1370.0,1325.5,1340.25,15466.16,0.0,1.0
2019-03-27,53.62,54.46,52.96,54.26,845905,1340.5,1361.5,1324.0,1356.5,33836.2,0.0,1.0
2019-03-28,54.22,55.17,53.13,53.5,414195,1355.5,1379.25,1328.25,1337.5,16567.8,0.0,1.0
2019-03-29,54.35,54.9,53.89,54.3,549801,1358.75,1372.5,1347.25,1357.5,21992.04,0.0,1.0
2019-04-01,55.53,55.71,54.22,55.06,1283682,1388.25,1392.75,1355.5,1376.5,51347.28,0.0,1.0
2019-04-02,54.5,55.66,54.09,55.63,703761,1362.5,1391.5,1352.25,1390.75,28150.44,0.0,1.0
2019-04-03,55.16,55.32,54.1,55.14,505900,1379.0,1383.0,1352.5,1378.5,20236,0.0,1.0
2019-04-04,52.79,55.635,52.75,54.92,510757,1319.75,1390.875,1318.75,1373.0,20430.28,0.0,1.0
2019-04-05,54.02,54.08,52.41,53.08,731577,1350.5,1352.0,1310.25,1327.0,29263.08,0.0,1.0
2019-04-08,52.88,53.74,52.225,53.53,673648,1322.0,1343.5,1305.625,1338.25,26945.92,0.0,1.0
2019-04-09,52.6,53.45,52.46,52.82,457394,1315.0,1336.25,1311.5,1320.5,18295.76,0.0,1.0
2019-04-10,54.25,54.29,52.54,52.81,939927,1356.25,1357.25,1313.5,1320.25,37597.08,0.0,1.0
2019-04-11,52.73,54.6,52.495,54.27,568048,1318.25,1365.0,1312.375,1356.75,22721.92,0.0,1.0
2019-04-12,48.03,53.93,47.99,53.31,1251395,1200.75,1348.25,1199.75,1332.75,50055.8,0.0,1.0
2019-04-15,48.76,48.99,47.25,47.78,1249710,1219.0,1224.75,1181.25,1194.5,49988.4,0.0,1.0
2019-04-16,48.51,49.6,47.53,49.26,533472,1212.75,1240.0,1188.25,1231.5,21338.88,0.0,1.0
2019-04-17,46.14,49.44,45.94,49.44,1160199,1153.5,1236.0,1148.5,1236.0,46407.96,0.0,1.0
2019-04-18,47.21,47.64,45.0,46.33,1092031,1180.25,1191.0,1125.0,1158.25,43681.24,0.0,1.0
2019-04-22,46.83,47.96,46.38,47.0,479648,1170.75,1199.0,1159.5,1175.0,19185.92,0.0,1.0
2019-04-23,47.93,48.22,46.78,47.0,623670,1198.25,1205.5,1169.5,1175.0,24946.8,0.0,1.0
2019-04-24,47.07,48.3,46.51,48.14,393744,1176.75,1207.5,1162.75,1203.5,15749.76,0.0,1.0
2019-04-25,47.88,48.17,46.58,47.03,274315,1197.0,1204.25,1164.5,1175.75,10972.6,0.0,1.0
2019-04-26,48.36,48.74,47.34,47.8,364360,1209.0,1218.5,1183.5,1195.0,14574.4,0.0,1.0
2019-04-29,47.58,48.84,47.57,48.31,339458,1189.5,1221.0,1189.25,1207.75,13578.32,0.0,1.0
2019-04-30,46.73,47.955,46.06,47.59,643143,1168.25,1198.875,1151.5,1189.75,25725.72,0.0,1.0
2019-05-01,45.95,46.97,45.83,46.9,688251,1148.75,1174.25,1145.75,1172.5,27530.04,0.0,1.0
2019-05-02,47.45,47.53,45.645,46.04,537605,1186.25,1188.25,1141.125,1151.0,21504.2,0.0,1.0
2019-05-03,49.19,49.29,47.178,47.6,438340,1229.75,1232.25,1179.45,1190.0,17533.6,0.0,1.0
2019-05-06,48.87,48.93,47.05,47.92,458720,1221.75,1223.25,1176.25,1198.0,18348.8,0.0,1.0
2019-05-07,45.92,48.34,45.3,48.2,496806,1148.0,1208.5,1132.5,1205.0,19872.24,0.0,1.0
2019-05-08,46.41,47.17,45.19,45.91,441698,1160.25,1179.25,1129.75,1147.75,17667.92,0.0,1.0
2019-05-09,45.67,46.52,44.77,45.97,1025003,1141.75,1163.0,1119.25,1149.25,41000.12,0.0,1.0
2019-05-10,36.39,38.2,33.51,37.06,7504748,909.75,955.0,837.75,926.5,300189.92,0.0,1.0
2019-05-13,35.14,37.36,34.5,34.97,2403768,878.5,934.0,862.5,874.25,96150.72,0.0,1.0
2019-05-14,37.46,37.64,35.5,35.5,1495002,936.5,941.0,887.5,887.5,59800.08,0.0,1.0
2019-05-15,37.84,39.24,37.0,37.0,1380302,946.0,981.0,925.0,925.0,55212.08,0.0,1.0
2019-05-16,37.32,39.01,36.96,38.0,937696,933.0,975.25,924.0,950.0,37507.84,0.0,1.0
2019-05-17,35.77,37.13,35.5,36.85,1165052,894.25,928.25,887.5,921.25,46602.08,0.0,1.0
2019-05-20,35.83,36.69,35.01,35.28,933024,895.75,917.25,875.25,882.0,37320.96,0.0,1.0
2019-05-21,36.04,37.0,35.26,36.08,883369,901.0,925.0,881.5,902.0,35334.76,0.0,1.0
2019-05-22,35.65,36.465,35.28,35.92,431479,891.25,911.625,882.0,898.0,17259.16,0.0,1.0
2019-05-23,35.13,35.42,34.0,35.04,636182,878.25,885.5,850.0,876.0,25447.28,0.0,1.0
2019-05-24,35.57,35.998,35.3,35.5,540218,889.25,899.95,882.5,887.5,21608.72,0.0,1.0
2019-05-28,35.58,35.89,34.74,35.44,786221,889.5,897.25,868.5,886.0,31448.84,0.0,1.0
2019-05-29,35.54,36.16,35.01,35.03,589197,888.5,904.0,875.25,875.75,23567.88,0.0,1.0
2019-05-30,36.17,36.31,35.11,35.58,814909,904.25,907.75,877.75,889.5,32596.36,0.0,1.0
2019-05-31,36.24,36.414,35.65,35.8,1073942,906.0,910.35,891.25,895.0,42957.68,0.0,1.0
2019-06-03,37.22,37.64,36.17,36.45,834931,930.5,941.0,904.25,911.25,33397.24,0.0,1.0
2019-06-04,38.61,38.68,36.88,37.36,1127649,965.25,967.0,922.0,934.0,45105.96,0.0,1.0
2019-06-05,39.03,39.07,37.845,38.83,852824,975.75,976.75,946.125,970.75,34112.96,0.0,1.0
2019-06-06,38.31,39.01,36.87,39.01,1211333,957.75,975.25,921.75,975.25,48453.32,0.0,1.0
2019-06-07,38.7,38.74,37.48,38.49,400128,967.5,968.5,937.0,962.25,16005.12,0.0,1.0
2019-06-10,39.94,40.81,38.06,38.76,683593,998.5,1020.25,951.5,969.0,27343.72,0.0,1.0
2019-06-11,39.42,40.57,38.78,40.11,579674,985.5,1014.25,969.5,1002.75,23186.96,0.0,1.0
2019-06-12,40.2,40.48,39.165,39.56,691335,1005.0,1012.0,979.125,989.0,27653.4,0.0,1.0
2019-06-13,41.33,41.45,40.38,40.47,700396,1033.25,1036.25,1009.5,1011.75,28015.84,0.0,1.0
2019-06-14,40.68,41.63,40.56,40.96,652316,1017.0,1040.75,1014.0,1024.0,26092.64,0.0,1.0
2019-06-17,43.0,43.29,40.65,40.7,1054803,1075.0,1082.25,1016.25,1017.5,42192.12,0.0,1.0
2019-06-18,44.05,44.41,43.0,43.12,643211,1101.25,1110.25,1075.0,1078.0,25728.44,0.0,1.0
2019-06-19,44.55,44.625,43.6,44.0,816949,1113.75,1115.625,1090.0,1100.0,32677.96,0.0,1.0
2019-06-20,44.43,45.74,43.79,45.0,828550,1110.75,1143.5,1094.75,1125.0,33142,0.0,1.0
2019-06-21,44.31,44.57,43.07,43.74,1411716,1107.75,1114.25,1076.75,1093.5,56468.64,0.0,1.0
2019-06-24,43.54,44.57,43.46,44.57,616149,1088.5,1114.25,1086.5,1114.25,24645.96,0.0,1.0
2019-06-25,42.27,43.86,41.88,43.75,569725,1056.75,1096.5,1047.0,1093.75,22789,0.0,1.0
2019-06-26,42.26,42.9,41.94,42.44,467788,1056.5,1072.5,1048.5,1061.0,18711.52,0.0,1.0
2019-06-27,44.55,44.59,42.685,42.72,736189,1113.75,1114.75,1067.125,1068.0,29447.56,0.0,1.0
2019-06-28,45.18,45.28,44.3,44.75,1375649,1129.5,1132.0,1107.5,1118.75,55025.96,0.0,1.0
2019-07-01,45.91,46.345,45.38,45.75,516899,1147.75,1158.625,1134.5,1143.75,20675.96,0.0,1.0
2019-07-02,44.38,45.9,44.05,45.9,480405,1109.5,1147.5,1101.25,1147.5,19216.2,0.0,1.0
2019-07-03,44.35,44.67,43.71,44.64,613448,1108.75,1116.75,1092.75,1116.0,24537.92,0.0,1.0
2019-07-05,44.33,44.76,43.85,44.28,519828,1108.25,1119.0,1096.25,1107.0,20793.12,0.0,1.0
2019-07-08,42.75,44.07,41.91,44.07,777947,1068.75,1101.75,1047.75,1101.75,31117.88,0.0,1.0
2019-07-09,44.82,44.85,42.468,42.68,493674,1120.5,1121.25,1061.7,1067.0,19746.96,0.0,1.0
2019-07-10,45.07,45.39,44.03,44.99,438221,1126.75,1134.75,1100.75,1124.75,17528.84,0.0,1.0
2019-07-11,45.18,45.75,44.52,45.3,547108,1129.5,1143.75,1113.0,1132.5,21884.32,0.0,1.0
2019-07-12,45.6,45.92,43.93,45.24,303056,1140.0,1148.0,1098.25,1131.0,12122.24,0.0,1.0
2019-07-15,46.43,46.45,45.32,45.93,333727,1160.75,1161.25,1133.0,1148.25,13349.08,0.0,1.0
2019-07-16,46.46,47.37,45.88,46.44,338631,1161.5,1184.25,1147.0,1161.0,13545.24,0.0,1.0
2019-07-17,46.2,46.79,45.78,46.45,311597,1155.0,1169.75,1144.5,1161.25,12463.88,0.0,1.0
2019-07-18,47.69,47.74,45.63,46.3,558968,1192.25,1193.5,1140.75,1157.5,22358.72,0.0,1.0
2019-07-19,46.23,47.88,46.17,47.46,399923,1155.75,1197.0,1154.25,1186.5,15996.92,0.0,1.0
2019-07-22,47.76,48.24,45.93,45.93,479268,1194.0,1206.0,1148.25,1148.25,19170.72,0.0,1.0
2019-07-23,46.42,48.25,46.28,48.06,373089,1160.5,1206.25,1157.0,1201.5,14923.56,0.0,1.0
2019-07-24,47.1,47.145,45.82,46.33,523079,1177.5,1178.625,1145.5,1158.25,20923.16,0.0,1.0
2019-07-25,46.7,48.105,46.27,47.51,539387,1167.5,1202.625,1156.75,1187.75,21575.48,0.0,1.0
2019-07-26,48.04,48.09,46.8,46.99,325278,1201.0,1202.25,1170.0,1174.75,13011.12,0.0,1.0
2019-07-29,47.58,48.485,47.05,47.85,459984,1189.5,1212.125,1176.25,1196.25,18399.36,0.0,1.0
2019-07-30,48.45,48.54,46.73,47.35,543241,1211.25,1213.5,1168.25,1183.75,21729.64,0.0,1.0
2019-07-31,47.26,48.71,47.0,48.34,497058,1181.5,1217.75,1175.0,1208.5,19882.32,0.0,1.0
2019-08-01,47.03,48.28,46.56,47.3,701664,1175.75,1207.0,1164.0,1182.5,28066.56,0.0,1.0
2019-08-02,46.33,47.66,45.68,46.7,378978,1158.25,1191.5,1142.0,1167.5,15159.12,0.0,1.0
2019-08-05,44.8,45.89,44.32,45.28,542246,1120.0,1147.25,1108.0,1132.0,21689.84,0.0,1.0
2019-08-06,45.54,45.82,44.58,45.26,576255,1138.5,1145.5,1114.5,1131.5,23050.2,0.0,1.0
2019-08-07,45.2,46.07,44.639,45.14,507210,1130.0,1151.75,1115.975,1128.5,20288.4,0.0,1.0
2019-08-08,46.5,46.83,45.0,45.09,602535,1162.5,1170.75,1125.0,1127.25,24101.4,0.0,1.0
2019-08-09,46.2,48.5,46.01,48.06,671059,1155.0,1212.5,1150.25,1201.5,26842.36,0.0,1.0
2019-08-12,45.14,46.34,44.4,46.34,758747,1128.5,1158.5,1110.0,1158.5,30349.88,0.0,1.0
2019-08-13,45.09,46.72,44.65,45.0,682198,1127.25,1168.0,1116.25,1125.0,27287.92,0.0,1.0
2019-08-14,43.35,45.0,43.055,44.39,1106900,1083.75,1125.0,1076.375,1109.75,44276,0.0,1.0
2019-08-15,43.14,43.91,42.12,43.3,755897,1078.5,1097.75,1053.0,1082.5,30235.88,0.0,1.0
2019-08-16,44.6,44.93,43.45,43.45,596438,1115.0,1123.25,1086.25,1086.25,23857.52,0.0,1.0
2019-08-19,45.42,45.86,44.85,45.14,444566,1135.5,1146.5,1121.25,1128.5,17782.64,0.0,1.0
2019-08-20,44.61,45.695,44.4,45.23,323951,1115.25,1142.375,1110.0,1130.75,12958.04,0.0,1.0
2019-08-21,44.87,45.26,44.49,45.0,345312,1121.75,1131.5,1112.25,1125.0,13812.48,0.0,1.0
2019-08-22,43.53,45.71,43.45,45.71,456895,1088.25,1142.75,1086.25,1142.75,18275.8,0.0,1.0
2019-08-23,41.72,43.88,41.55,43.43,633924,1043.0,1097.0,1038.75,1085.75,25356.96,0.0,1.0
2019-08-26,44.8,45.33,40.69,41.93,1494121,1120.0,1133.25,1017.25,1048.25,59764.84,0.0,1.0
2019-08-27,43.74,45.91,42.95,45.22,693365,1093.5,1147.75,1073.75,1130.5,27734.6,0.0,1.0
2019-08-28,45.31,45.93,43.31,43.65,351109,1132.75,1148.25,1082.75,1091.25,14044.36,0.0,1.0
2019-08-29,45.8,46.5,45.32,45.67,397216,1145.0,1162.5,1133.0,1141.75,15888.64,0.0,1.0
2019-08-30,44.66,46.0,44.3,46.0,354862,1116.5,1150.0,1107.5,1150.0,14194.48,0.0,1.0
2019-09-03,41.66,44.88,41.24,44.15,748160,1041.5,1122.0,1031.0,1103.75,29926.4,0.0,1.0
2019-09-04,41.51,42.285,40.61,42.15,669841,1037.75,1057.125,1015.25,1053.75,26793.64,0.0,1.0
2019-09-05,42.06,42.97,41.44,42.01,467949,1051.5,1074.25,1036.0,1050.25,18717.96,0.0,1.0
2019-09-06,41.68,43.26,41.62,42.19,352055,1042.0,1081.5,1040.5,1054.75,14082.2,0.0,1.0
2019-09-09,40.54,41.73,40.43,41.73,310256,1013.5,1043.25,1010.75,1043.25,12410.24,0.0,1.0
2019-09-10,41.3,41.38,39.86,40.1,451189,1032.5,1034.5,996.5,1002.5,18047.56,0.0,1.0
2019-09-11,43.43,43.59,41.44,41.44,616485,1085.75,1089.75,1036.0,1036.0,24659.4,0.0,1.0
2019-09-12,42.55,44.23,42.48,44.16,401886,1063.75,1105.75,1062.0,1104.0,16075.44,0.0,1.0
2019-09-13,41.49,43.22,41.0,42.79,944184,1037.25,1080.5,1025.0,1069.75,37767.36,0.0,1.0
2019-09-16,41.82,42.19,40.58,40.92,443982,1045.5,1054.75,1014.5,1023.0,17759.28,0.0,1.0
2019-09-17,41.41,41.8,40.62,41.38,358378,1035.25,1045.0,1015.5,1034.5,14335.12,0.0,1.0
2019-09-18,40.96,41.57,40.16,41.43,494055,1024.0,1039.25,1004.0,1035.75,19762.2,0.0,1.0
2019-09-19,39.65,41.25,39.53,40.76,664564,991.25,1031.25,988.25,1019.0,26582.56,0.0,1.0
2019-09-20,39.9,40.47,39.25,39.51,1851979,997.5,1011.75,981.25,987.75,74079.16,0.0,1.0
2019-09-23,40.84,41.23,40.23,40.27,604093,1021.0,1030.75,1005.75,1006.75,24163.72,0.0,1.0
2019-09-24,38.07,41.22,37.47,40.94,838080,951.75,1030.5,936.75,1023.5,33523.2,0.0,1.0
2019-09-25,38.2,39.22,37.73,38.35,678215,955.0,980.5,943.25,958.75,27128.6,0.0,1.0
2019-09-26,37.765,38.53,37.2,38.42,386458,944.125,963.25,930.0,960.5,15458.32,0.0,1.0
2019-09-27,37.8,39.6,37.34,37.74,879224,945.0,990.0,933.5,943.5,35168.96,0.0,1.0
2019-09-30,36.98,38.8,36.02,38.16,669764,924.5,970.0,900.5,954.0,26790.56,0.0,1.0
2019-10-01,36.26,38.355,36.12,37.26,493503,906.5,958.875,903.0,931.5,19740.12,0.0,1.0
2019-10-02,35.35,36.37,34.63,35.86,792395,883.75,909.25,865.75,896.5,31695.8,0.0,1.0
2019-10-03,36.23,36.745,35.0,35.4,618604,905.75,918.625,875.0,885.0,24744.16,0.0,1.0
2019-10-04,36.76,37.105,35.4,36.45,386956,919.0,927.625,885.0,911.25,15478.24,0.0,1.0
2019-10-07,36.89,37.3,36.33,36.48,248210,922.25,932.5,908.25,912.0,9928.4,0.0,1.0
2019-10-08,36.35,37.39,35.84,36.48,455877,908.75,934.75,896.0,912.0,18235.08,0.0,1.0
2019-10-09,36.58,37.6,36.24,36.98,374002,914.5,940.0,906.0,924.5,14960.08,0.0,1.0
2019-10-10,36.65,37.59,36.37,36.67,388078,916.25,939.75,909.25,916.75,15523.12,0.0,1.0
2019-10-11,37.29,37.835,37.07,37.1,528887,932.25,945.875,926.75,927.5,21155.48,0.0,1.0
2019-10-14,38.03,38.35,36.56,37.28,478623,950.75,958.75,914.0,932.0,19144.92,0.0,1.0
2019-10-15,38.86,39.2,38.0,38.0,427726,971.5,980.0,950.0,950.0,17109.04,0.0,1.0
2019-10-16,40.3,40.41,39.0,39.0,427876,1007.5,1010.25,975.0,975.0,17115.04,0.0,1.0
2019-10-17,40.51,40.71,40.13,40.36,575473,1012.75,1017.75,1003.25,1009.0,23018.92,0.0,1.0
2019-10-18,38.8,40.65,38.61,40.22,528884,970.0,1016.25,965.25,1005.5,21155.36,0.0,1.0
2019-10-21,39.24,40.09,39.02,39.33,470202,981.0,1002.25,975.5,983.25,18808.08,0.0,1.0
2019-10-22,39.61,40.19,39.15,39.38,277217,990.25,1004.75,978.75,984.5,11088.68,0.0,1.0
2019-10-23,38.83,40.22,38.67,39.4,434912,970.75,1005.5,966.75,985.0,17396.48,0.0,1.0
2019-10-24,39.99,40.34,38.715,39.23,332891,999.75,1008.5,967.875,980.75,13315.64,0.0,1.0
2019-10-25,39.63,40.39,39.44,39.84,416344,990.75,1009.75,986.0,996.0,16653.76,0.0,1.0
2019-10-28,40.71,40.94,39.69,39.94,398571,1017.75,1023.5,992.25,998.5,15942.84,0.0,1.0
2019-10-29,39.32,40.814,39.12,40.63,333288,983.0,1020.35,978.0,1015.75,13331.52,0.0,1.0
2019-10-30,39.21,39.66,38.88,39.28,314113,980.25,991.5,972.0,982.0,12564.52,0.0,1.0
2019-10-31,39.15,39.69,38.36,38.97,417235,978.75,992.25,959.0,974.25,16689.4,0.0,1.0
2019-11-01,40.02,40.085,38.68,39.37,742054,1000.5,1002.125,967.0,984.25,29682.16,0.0,1.0
2019-11-04,37.01,40.49,35.03,40.4,2017190,925.25,1012.25,875.75,1010.0,80687.6,0.0,1.0
2019-11-05,39.97,40.74,37.01,37.01,1277273,999.25,1018.5,925.25,925.25,51090.92,0.0,1.0
2019-11-06,38.32,40.0,37.985,40.0,683880,958.0,1000.0,949.625,1000.0,27355.2,0.0,1.0
2019-11-07,37.97,39.095,36.67,39.07,1110121,949.25,977.375,916.75,976.75,44404.84,0.0,1.0
2019-11-08,41.62,48.44,33.509,36.0,4521488,1040.5,1211.0,837.725,900.0,180859.52,0.0,1.0
2019-11-11,35.4,42.0,35.16,41.89,2784996,885.0,1050.0,879.0,1047.25,111399.84,0.0,1.0
2019-11-12,35.56,37.63,32.332,35.71,4098814,889.0,940.75,808.3,892.75,163952.56,0.0,1.0
2019-11-13,34.58,35.755,34.11,35.56,1278184,864.5,893.875,852.75,889.0,51127.36,0.0,1.0
2019-11-14,34.98,35.51,33.84,34.16,1153952,874.5,887.75,846.0,854.0,46158.08,0.0,1.0
2019-11-15,36.99,37.59,35.005,35.12,1002065,924.75,939.75,875.125,878.0,40082.6,0.0,1.0
2019-11-18,36.87,37.2,35.4,36.84,817146,921.75,930.0,885.0,921.0,32685.84,0.0,1.0
2019-11-19,37.65,37.94,36.275,36.6,685024,941.25,948.5,906.875,915.0,27400.96,0.0,1.0
2019-11-20,37.79,38.69,37.01,37.32,774756,944.75,967.25,925.25,933.0,30990.24,0.0,1.0
2019-11-21,37.87,38.11,37.03,38.07,316417,946.75,952.75,925.75,951.75,12656.68,0.0,1.0
2019-11-22,38.44,38.71,37.805,37.93,341899,961.0,967.75,945.125,948.25,13675.96,0.0,1.0
2019-11-25,40.33,41.0,38.65,38.67,827009,1008.25,1025.0,966.25,966.75,33080.36,0.0,1.0
2019-11-26,40.02,40.49,39.36,40.49,562414,1000.5,1012.25,984.0,1012.25,22496.56,0.0,1.0
2019-11-27,40.63,40.76,39.59,40.14,449483,1015.75,1019.0,989.75,1003.5,17979.32,0.0,1.0
2019-11-29,42.37,44.21,41.55,41.76,729360,1059.25,1105.25,1038.75,1044.0,29174.4,0.0,1.0
2019-12-02,44.0,44.205,42.56,42.87,897974,1100.0,1105.125,1064.0,1071.75,35918.96,0.0,1.0
2019-12-03,44.24,44.75,42.96,43.38,711513,1106.0,1118.75,1074.0,1084.5,28460.52,0.0,1.0
2019-12-04,46.78,46.86,43.88,44.39,650955,1169.5,1171.5,1097.0,1109.75,26038.2,0.0,1.0
2019-12-05,47.14,47.3,46.57,46.93,855999,1178.5,1182.5,1164.25,1173.25,34239.96,0.0,1.0
2019-12-06,47.39,47.565,46.0,47.49,578160,1184.75,1189.125,1150.0,1187.25,23126.4,0.0,1.0
2019-12-09,47.76,48.34,47.1,47.44,528544,1194.0,1208.5,1177.5,1186.0,21141.76,0.0,1.0
2019-12-10,48.06,48.95,47.31,47.63,682113,1201.5,1223.75,1182.75,1190.75,27284.52,0.0,1.0
2019-12-11,47.3,48.73,47.06,47.97,587875,1182.5,1218.25,1176.5,1199.25,23515,0.0,1.0
2019-12-12,47.64,48.3,46.79,47.23,652570,1191.0,1207.5,1169.75,1180.75,26102.8,0.0,1.0
2019-12-13,46.69,48.49,46.54,47.55,494753,1167.25,1212.25,1163.5,1188.75,19790.12,0.0,1.0
2019-12-16,47.44,47.6,46.2,46.68,689584,1186.0,1190.0,1155.0,1167.0,27583.36,0.0,1.0
2019-12-17,47.49,47.58,46.31,47.27,526920,1187.25,1189.5,1157.75,1181.75,21076.8,0.0,1.0
2019-12-18,46.25,47.25,46.09,47.25,534401,1156.25,1181.25,1152.25,1181.25,21376.04,0.0,1.0
2019-12-19,46.44,46.77,45.95,46.54,546651,1161.0,1169.25,1148.75,1163.5,21866.04,0.0,1.0
2019-12-20,45.3,46.59,44.91,46.44,1373784,1132.5,1164.75,1122.75,1161.0,54951.36,0.0,1.0
2019-12-23,44.92,45.98,44.62,45.52,905543,1123.0,1149.5,1115.5,1138.0,36221.72,0.0,1.0
2019-12-24,45.84,45.97,44.76,45.09,203066,1146.0,1149.25,1119.0,1127.25,8122.64,0.0,1.0
2019-12-26,46.74,47.0,45.9,45.9,456434,1168.5,1175.0,1147.5,1147.5,18257.36,0.0,1.0
2019-12-27,44.89,46.79,44.84,46.79,596835,1122.25,1169.75,1121.0,1169.75,23873.4,0.0,1.0
2019-12-30,43.41,44.95,43.34,44.95,604522,1085.25,1123.75,1083.5,1123.75,24180.88,0.0,1.0
2019-12-31,42.89,43.92,42.84,43.13,677258,1072.25,1098.0,1071.0,1078.25,27090.32,0.0,1.0
2020-01-02,43.86,44.05,42.79,43.12,538831,1096.5,1101.25,1069.75,1078.0,21553.24,0.0,1.0
2020-01-03,43.09,43.87,42.65,43.2,422480,1077.25,1096.75,1066.25,1080.0,16899.2,0.0,1.0
2020-01-06,43.35,43.44,42.13,42.23,401069,1083.75,1086.0,1053.25,1055.75,16042.76,0.0,1.0
2020-01-07,42.67,43.49,42.41,43.49,477470,1066.75,1087.25,1060.25,1087.25,19098.8,0.0,1.0
2020-01-08,42.81,43.16,42.47,42.61,468073,1070.25,1079.0,1061.75,1065.25,18722.92,0.0,1.0
2020-01-09,42.51,43.24,42.14,43.17,1170183,1062.75,1081.0,1053.5,1079.25,46807.32,0.0,1.0
2020-01-10,42.05,42.99,41.97,42.55,683956,1051.25,1074.75,1049.25,1063.75,27358.24,0.0,1.0
2020-01-13,41.78,42.25,41.58,42.09,921750,1044.5,1056.25,1039.5,1052.25,36870,0.0,1.0
2020-01-14,42.78,43.435,41.26,41.52,362086,1069.5,1085.875,1031.5,1038.0,14483.44,0.0,1.0
2020-01-15,42.48,43.58,42.03,42.66,450854,1062.0,1089.5,1050.75,1066.5,18034.16,0.0,1.0
2020-01-16,44.59,44.63,42.8,42.8,566775,1114.75,1115.75,1070.0,1070.0,22671,0.0,1.0
2020-01-17,44.35,45.21,44.3,44.96,835095,1108.75,1130.25,1107.5,1124.0,33403.8,0.0,1.0
2020-01-21,42.94,44.05,42.34,44.05,711711,1073.5,1101.25,1058.5,1101.25,28468.44,0.0,1.0
2020-01-22,43.71,43.98,42.8,43.13,452492,1092.75,1099.5,1070.0,1078.25,18099.68,0.0,1.0
2020-01-23,44.16,44.53,42.429,43.34,814985,1104.0,1113.25,1060.725,1083.5,32599.4,0.0,1.0
2020-01-24,41.8,44.215,41.69,44.16,1119205,1045.0,1105.375,1042.25,1104.0,44768.2,0.0,1.0
2020-01-27,41.61,42.12,40.4,40.74,654166,1040.25,1053.0,1010.0,1018.5,26166.64,0.0,1.0
2020-01-28,41.93,42.55,41.82,41.96,365777,1048.25,1063.75,1045.5,1049.0,14631.08,0.0,1.0
2020-01-29,42.04,42.38,41.86,42.22,329492,1051.0,1059.5,1046.5,1055.5,13179.68,0.0,1.0
2020-01-30,42.28,42.48,41.67,41.72,369786,1057.0,1062.0,1041.75,1043.0,14791.44,0.0,1.0
2020-01-31,41.85,42.33,41.68,42.1,583177,1046.25,1058.25,1042.0,1052.5,23327.08,0.0,1.0
2020-02-03,43.37,43.42,42.24,42.45,488140,1084.25,1085.5,1056.0,1061.25,19525.6,0.0,1.0
2020-02-04,45.79,45.83,43.8,44.04,579737,1144.75,1145.75,1095.0,1101.0,23189.48,0.0,1.0
2020-02-05,45.96,46.77,45.07,46.1,435461,1149.0,1169.25,1126.75,1152.5,17418.44,0.0,1.0
2020-02-06,45.59,46.51,45.14,46.2,403234,1139.75,1162.75,1128.5,1155.0,16129.36,0.0,1.0
2020-02-07,43.27,45.41,43.15,45.41,445716,1081.75,1135.25,1078.75,1135.25,17828.64,0.0,1.0
2020-02-10,43.55,43.76,42.41,43.04,552460,1088.75,1094.0,1060.25,1076.0,22098.4,0.0,1.0
2020-02-11,44.63,44.78,43.57,44.01,255643,1115.75,1119.5,1089.25,1100.25,10225.72,0.0,1.0
2020-02-12,45.36,46.65,45.2,45.51,750196,1134.0,1166.25,1130.0,1137.75,30007.84,0.0,1.0
2020-02-13,44.51,45.26,44.16,45.0,641430,1112.75,1131.5,1104.0,1125.0,25657.2,0.0,1.0
2020-02-14,45.58,46.08,43.82,44.7,552186,1139.5,1152.0,1095.5,1117.5,22087.44,0.0,1.0
2020-02-18,44.82,45.595,44.54,45.22,314266,1120.5,1139.875,1113.5,1130.5,12570.64,0.0,1.0
2020-02-19,45.7,46.1,44.86,45.13,312919,1142.5,1152.5,1121.5,1128.25,12516.76,0.0,1.0
2020-02-20,45.32,45.93,44.64,45.44,322912,1133.0,1148.25,1116.0,1136.0,12916.48,0.0,1.0
2020-02-21,45.48,46.54,44.975,45.4,436866,1137.0,1163.5,1124.375,1135.0,17474.64,0.0,1.0
2020-02-24,43.59,44.49,42.565,43.91,620646,1089.75,1112.25,1064.125,1097.75,24825.84,0.0,1.0
2020-02-25,42.96,44.5,42.665,43.89,732292,1074.0,1112.5,1066.625,1097.25,29291.68,0.0,1.0
2020-02-26,41.47,43.45,41.31,43.27,496986,1036.75,1086.25,1032.75,1081.75,19879.44,0.0,1.0
2020-02-27,40.56,41.78,39.57,40.34,746544,1014.0,1044.5,989.25,1008.5,29861.76,0.0,1.0
2020-02-28,41.8,42.03,38.87,39.07,1047251,1045.0,1050.75,971.75,976.75,41890.04,0.0,1.0
2020-03-02,43.15,43.26,40.233,42.0,761295,1078.75,1081.5,1005.825,1050.0,30451.8,0.0,1.0
2020-03-03,39.46,41.16,38.44,40.05,1804608,986.5,1029.0,961.0,1001.25,72184.32,0.0,1.0
2020-03-04,41.91,42.68,39.99,40.32,860110,1047.75,1067.0,999.75,1008.0,34404.4,0.0,1.0
2020-03-05,40.19,41.26,39.46,40.64,699656,1004.75,1031.5,986.5,1016.0,27986.24,0.0,1.0
2020-03-06,39.71,41.38,38.67,38.88,578126,992.75,1034.5,966.75,972.0,23125.04,0.0,1.0
2020-03-09,36.75,38.34,35.63,36.55,937890,918.75,958.5,890.75,913.75,37515.6,0.0,1.0
2020-03-10,37.89,38.43,35.35,38.02,667225,947.25,960.75,883.75,950.5,26689,0.0,1.0
2020-03-11,35.5,38.08,34.84,37.01,722411,887.5,952.0,871.0,925.25,28896.44,0.0,1.0
2020-03-12,31.04,34.32,30.39,33.15,1352608,776.0,858.0,759.75,828.75,54104.32,0.0,1.0
2020-03-13,31.57,33.36,28.5,32.57,1061329,789.25,834.0,712.5,814.25,42453.16,0.0,1.0
2020-03-16,23.99,29.97,23.88,26.36,1342848,599.75,749.25,597.0,659.0,53713.92,0.0,1.0
2020-03-17,26.41,26.99,24.44,24.44,1395544,660.25,674.75,611.0,611.0,55821.76,0.0,1.0
2020-03-18,23.3,26.57,22.75,24.8,1230839,582.5,664.25,568.75,620.0,49233.56,0.0,1.0
2020-03-19,26.21,26.7,22.65,23.0,987957,655.25,667.5,566.25,575.0,39518.28,0.0,1.0
2020-03-20,24.87,27.81,24.79,26.48,1248274,621.75,695.25,619.75,662.0,49930.96,0.0,1.0
2020-03-23,26.73,27.39,24.54,25.48,894552,668.25,684.75,613.5,637.0,35782.08,0.0,1.0
2020-03-24,30.04,30.63,27.756,27.87,862544,751.0,765.75,693.9,696.75,34501.76,0.0,1.0
2020-03-25,31.55,32.48,29.35,30.16,974577,788.75,812.0,733.75,754.0,38983.08,0.0,1.0
2020-03-26,33.82,34.08,31.17,31.92,838342,845.5,852.0,779.25,798.0,33533.68,0.0,1.0
2020-03-27,33.47,34.78,30.575,32.69,746041,836.75,869.5,764.375,817.25,29841.64,0.0,1.0
2020-03-30,35.03,35.4,31.85,33.22,710408,875.75,885.0,796.25,830.5,28416.32,0.0,1.0
2020-03-31,34.75,35.34,33.385,34.65,665531,868.75,883.5,834.625,866.25,26621.24,0.0,1.0
2020-04-01,32.79,34.71,32.41,33.21,583492,819.75,867.75,810.25,830.25,23339.68,0.0,1.0
2020-04-02,34.04,34.1,32.12,32.31,594870,851.0,852.5,803.0,807.75,23794.8,0.0,1.0
2020-04-03,32.57,34.42,31.65,33.74,361795,814.25,860.5,791.25,843.5,14471.8,0.0,1.0
2020-04-06,35.9,36.1,32.88,34.19,620551,897.5,902.5,822.0,854.75,24822.04,0.0,1.0
2020-04-07,34.12,37.85,34.11,37.1,649024,853.0,946.25,852.75,927.5,25960.96,0.0,1.0
2020-04-08,35.18,35.66,34.01,34.94,485482,879.5,891.5,850.25,873.5,19419.28,0.0,1.0
2020-04-09,36.41,36.49,35.24,36.07,506857,910.25,912.25,881.0,901.75,20274.28,0.0,1.0
2020-04-13,35.33,36.75,34.87,36.2,413514,883.25,918.75,871.75,905.0,16540.56,0.0,1.0
2020-04-14,36.61,37.244,35.41,36.28,456583,915.25,931.1,885.25,907.0,18263.32,0.0,1.0
2020-04-15,35.36,36.37,34.63,35.31,403747,884.0,909.25,865.75,882.75,16149.88,0.0,1.0
2020-04-16,37.15,37.16,35.25,35.64,649767,928.75,929.0,881.25,891.0,25990.68,0.0,1.0
2020-04-17,39.69,39.72,37.91,39.0,884220,992.25,993.0,947.75,975.0,35368.8,0.0,1.0
2020-04-20,38.5,40.86,38.33,39.0,695891,962.5,1021.5,958.25,975.0,27835.64,0.0,1.0
2020-04-21,37.23,38.18,36.04,37.5,567579,930.75,954.5,901.0,937.5,22703.16,0.0,1.0
2020-04-22,37.91,38.175,37.09,38.07,301951,947.75,954.375,927.25,951.75,12078.04,0.0,1.0
2020-04-23,39.43,40.27,37.925,38.1,414058,985.75,1006.75,948.125,952.5,16562.32,0.0,1.0
2020-04-24,40.86,41.12,38.79,39.82,318280,1021.5,1028.0,969.75,995.5,12731.2,0.0,1.0
2020-04-27,39.9,41.25,39.64,41.07,504294,997.5,1031.25,991.0,1026.75,20171.76,0.0,1.0
2020-04-28,39.18,41.18,38.735,41.18,640724,979.5,1029.5,968.375,1029.5,25628.96,0.0,1.0
2020-04-29,39.76,40.82,39.48,40.81,669520,994.0,1020.5,987.0,1020.25,26780.8,0.0,1.0
2020-04-30,36.89,38.94,36.69,38.89,690944,922.25,973.5,917.25,972.25,27637.76,0.0,1.0
2020-05-01,34.98,36.22,34.21,35.97,716806,874.5,905.5,855.25,899.25,28672.24,0.0,1.0
2020-05-04,36.96,37.02,33.15,33.99,956257,924.0,925.5,828.75,849.75,38250.28,0.0,1.0
2020-05-05,36.31,38.81,36.02,38.76,956741,907.75,970.25,900.5,969.0,38269.64,0.0,1.0
2020-05-06,35.99,37.32,35.72,36.34,778848,899.75,933.0,893.0,908.5,31153.92,0.0,1.0
2020-05-07,36.42,36.99,35.7,36.99,497982,910.5,924.75,892.5,924.75,19919.28,0.0,1.0
2020-05-08,36.42,37.075,35.42,36.5,1171003,910.5,926.875,885.5,912.5,46840.12,0.0,1.0
2020-05-11,39.61,39.95,35.82,35.94,1013420,990.25,998.75,895.5,898.5,40536.8,0.0,1.0
2020-05-12,37.68,40.12,37.58,40.12,1192986,942.0,1003.0,939.5,1003.0,47719.44,0.0,1.0
2020-05-13,36.09,37.48,35.62,37.48,937276,902.25,937.0,890.5,937.0,37491.04,0.0,1.0
2020-05-14,36.28,37.05,35.42,35.72,562724,907.0,926.25,885.5,893.0,22508.96,0.0,1.0
2020-05-15,36.09,36.85,35.72,36.12,447244,902.25,921.25,893.0,903.0,17889.76,0.0,1.0
2020-05-18,36.53,38.19,36.17,37.36,550726,913.25,954.75,904.25,934.0,22029.04,0.0,1.0
2020-05-19,35.44,36.91,35.4,36.25,331332,886.0,922.75,885.0,906.25,13253.28,0.0,1.0
2020-05-20,37.59,38.14,35.56,36.24,484023,939.75,953.5,889.0,906.0,19360.92,0.0,1.0
2020-05-21,36.58,38.83,36.14,38.0,500506,914.5,970.75,903.5,950.0,20020.24,0.0,1.0
2020-05-22,36.82,36.91,35.95,36.78,285702,920.5,922.75,898.75,919.5,11428.08,0.0,1.0
2020-05-26,36.3,37.8,36.08,37.08,481657,907.5,945.0,902.0,927.0,19266.28,0.0,1.0
2020-05-27,36.97,37.01,35.14,36.73,408531,924.25,925.25,878.5,918.25,16341.24,0.0,1.0
2020-05-28,35.69,37.27,35.6,37.27,409074,892.25,931.75,890.0,931.75,16362.96,0.0,1.0
2020-05-29,33.44,35.68,33.34,35.62,1483442,836.0,892.0,833.5,890.5,59337.68,0.0,1.0
2020-06-01,33.65,34.56,33.08,33.51,876362,841.25,864.0,827.0,837.75,35054.48,0.0,1.0
2020-06-02,33.92,34.61,33.15,34.08,825950,848.0,865.25,828.75,852.0,33038,0.0,1.0
2020-06-03,33.2,35.015,33.17,34.3,692945,830.0,875.375,829.25,857.5,27717.8,0.0,1.0
2020-06-04,32.69,33.92,32.68,33.22,678864,817.25,848.0,817.0,830.5,27154.56,0.0,1.0
2020-06-05,32.64,34.37,32.62,33.6,810974,816.0,859.25,815.5,840.0,32438.96,0.0,1.0
2020-06-08,33.61,34.0,32.12,33.3,1460190,840.25,850.0,803.0,832.5,58407.6,0.0,1.0
2020-06-09,35.79,36.14,33.1,33.32,2154940,894.75,903.5,827.5,833.0,86197.6,0.0,1.0
2020-06-10,37.26,37.83,35.75,36.0,1338038,931.5,945.75,893.75,900.0,53521.52,0.0,1.0
2020-06-11,35.0,36.75,34.77,35.88,1087065,875.0,918.75,869.25,897.0,43482.6,0.0,1.0
2020-06-12,38.16,38.25,35.81,36.0,842695,954.0,956.25,895.25,900.0,33707.8,0.0,1.0
2020-06-15,39.37,39.45,36.85,38.44,883803,984.25,986.25,921.25,961.0,35352.12,0.0,1.0
2020-06-16,39.86,40.63,38.847,39.68,682705,996.5,1015.75,971.175,992.0,27308.2,0.0,1.0
2020-06-17,40.63,41.18,39.82,39.82,841240,1015.75,1029.5,995.5,995.5,33649.6,0.0,1.0
2020-06-18,40.13,41.03,40.039,40.31,773192,1003.25,1025.75,1000.975,1007.75,30927.68,0.0,1.0
2020-06-19,39.78,40.13,38.93,40.13,1511108,994.5,1003.25,973.25,1003.25,60444.32,0.0,1.0
2020-06-22,42.08,42.3,39.22,39.84,852135,1052.0,1057.5,980.5,996.0,34085.4,0.0,1.0
2020-06-23,42.81,43.84,42.48,42.66,785993,1070.25,1096.0,1062.0,1066.5,31439.72,0.0,1.0
2020-06-24,41.94,43.0,41.335,42.36,498317,1048.5,1075.0,1033.375,1059.0,19932.68,0.0,1.0
2020-06-25,42.83,43.25,41.37,41.74,604996,1070.75,1081.25,1034.25,1043.5,24199.84,0.0,1.0
2020-06-26,40.4,42.5,40.18,42.36,1419677,1010.0,1062.5,1004.5,1059.0,56787.08,0.0,1.0
2020-06-29,40.59,41.455,39.69,40.4,538270,1014.75,1036.375,992.25,1010.0,21530.8,0.0,1.0
2020-06-30,40.53,41.09,39.89,40.35,706878,1013.25,1027.25,997.25,1008.75,28275.12,0.0,1.0
2020-07-01,42.13,42.6,40.29,40.44,445998,1053.25,1065.0,1007.25,1011.0,17839.92,0.0,1.0
2020-07-02,43.5,44.05,42.31,42.89,537991,1087.5,1101.25,1057.75,1072.25,21519.64,0.0,1.0
2020-07-06,43.13,44.23,42.38,44.0,435058,1078.25,1105.75,1059.5,1100.0,17402.32,0.0,1.0
2020-07-07,41.67,43.3,41.61,42.6,458597,1041.75,1082.5,1040.25,1065.0,18343.88,0.0,1.0
2020-07-08,41.91,42.115,41.14,41.89,343168,1047.75,1052.875,1028.5,1047.25,13726.72,0.0,1.0
2020-07-09,41.82,42.11,41.18,41.52,304339,1045.5,1052.75,1029.5,1038.0,12173.56,0.0,1.0
2020-07-10,41.77,42.32,41.44,41.79,241638,1044.25,1058.0,1036.0,1044.75,9665.52,0.0,1.0
2020-07-13,41.16,43.72,41.08,42.23,531545,1029.0,1093.0,1027.0,1055.75,21261.8,0.0,1.0
2020-07-14,42.06,42.07,40.25,41.29,656028,1051.5,1051.75,1006.25,1032.25,26241.12,0.0,1.0
2020-07-15,45.5,45.99,42.69,43.05,956254,1137.5,1149.75,1067.25,1076.25,38250.16,0.0,1.0
2020-07-16,45.5,45.9,44.51,45.11,661867,1137.5,1147.5,1112.75,1127.75,26474.68,0.0,1.0
2020-07-17,45.4,45.98,45.14,45.38,894852,1135.0,1149.5,1128.5,1134.5,35794.08,0.0,1.0
2020-07-20,45.28,45.72,44.61,45.49,514178,1132.0,1143.0,1115.25,1137.25,20567.12,0.0,1.0
2020-07-21,43.9,45.6,43.57,45.6,473676,1097.5,1140.0,1089.25,1140.0,18947.04,0.0,1.0
2020-07-22,43.25,44.25,42.74,43.63,399126,1081.25,1106.25,1068.5,1090.75,15965.04,0.0,1.0
2020-07-23,42.88,43.8955,42.47,43.34,387541,1072.0,1097.3875,1061.75,1083.5,15501.64,0.0,1.0
2020-07-24,42.47,43.09,41.74,42.35,412475,1061.75,1077.25,1043.5,1058.75,16499,0.0,1.0
2020-07-27,43.35,43.445,42.18,42.6,293038,1083.75,1086.125,1054.5,1065.0,11721.52,0.0,1.0
2020-07-28,41.2,43.75,41.15,43.5,447401,1030.0,1093.75,1028.75,1087.5,17896.04,0.0,1.0
2020-07-29,40.74,41.6045,40.29,41.29,426495,1018.5,1040.1125,1007.25,1032.25,17059.8,0.0,1.0
2020-07-30,41.37,41.81,40.5,40.5,258002,1034.25,1045.25,1012.5,1012.5,10320.08,0.0,1.0
2020-07-31,40.47,41.96,40.2,41.6,456924,1011.75,1049.0,1005.0,1040.0,18276.96,0.0,1.0
2020-08-03,42.42,42.6,40.48,40.72,355947,1060.5,1065.0,1012.0,1018.0,14237.88,0.0,1.0
2020-08-04,41.85,42.36,41.45,42.36,445555,1046.25,1059.0,1036.25,1059.0,17822.2,0.0,1.0
2020-08-05,42.65,43.26,41.2775,42.0,428360,1066.25,1081.5,1031.9375,1050.0,17134.4,0.0,1.0
2020-08-06,41.45,42.9,41.03,42.73,536396,1036.25,1072.5,1025.75,1068.25,21455.84,0.0,1.0
2020-08-07,44.2,48.0,43.3,44.0,1146582,1105.0,1200.0,1082.5,1100.0,45863.28,0.0,1.0
2020-08-10,45.15,45.63,43.74,44.23,509264,1128.75,1140.75,1093.5,1105.75,20370.56,0.0,1.0
2020-08-11,45.03,46.2,44.6,45.39,650198,1125.75,1155.0,1115.0,1134.75,26007.92,0.0,1.0
2020-08-12,45.1,45.83,44.575,45.33,396175,1127.5,1145.75,1114.375,1133.25,15847,0.0,1.0
2020-08-13,45.11,46.51,44.73,45.11,514884,1127.75,1162.75,1118.25,1127.75,20595.36,0.0,1.0
2020-08-14,44.21,45.29,43.77,45.29,538404,1105.25,1132.25,1094.25,1132.25,21536.16,0.0,1.0
2020-08-17,44.75,45.32,43.935,44.21,481293,1118.75,1133.0,1098.375,1105.25,19251.72,0.0,1.0
2020-08-18,44.39,44.94,43.92,44.74,423411,1109.75,1123.5,1098.0,1118.5,16936.44,0.0,1.0
2020-08-19,41.95,44.92,41.79,44.76,673476,1048.75,1123.0,1044.75,1119.0,26939.04,0.0,1.0
2020-08-20,41.33,42.0,40.03,41.57,671814,1033.25,1050.0,1000.75,1039.25,26872.56,0.0,1.0
2020-08-21,42.13,42.4903,40.965,41.28,555162,1053.25,1062.2575,1024.125,1032.0,22206.48,0.0,1.0
2020-08-24,42.3,42.56,41.795,42.38,383251,1057.5,1064.0,1044.875,1059.5,15330.04,0.0,1.0
2020-08-25,41.74,42.71,41.19,42.3,478358,1043.5,1067.75,1029.75,1057.5,19134.32,0.0,1.0
2020-08-26,41.53,41.62,40.725,41.52,390484,1038.25,1040.5,1018.125,1038.0,15619.36,0.0,1.0
2020-08-27,41.91,42.38,41.4,41.83,349841,1047.75,1059.5,1035.0,1045.75,13993.64,0.0,1.0
2020-08-28,42.55,42.82,41.62,42.0,303979,1063.75,1070.5,1040.5,1050.0,12159.16,0.0,1.0
2020-08-31,44.83,45.18,41.87,42.71,924579,1120.75,1129.5,1046.75,1067.75,36983.16,0.0,1.0
2020-09-01,44.75,45.27,43.83,44.7,739478,1118.75,1131.75,1095.75,1117.5,29579.12,0.0,1.0
2020-09-02,45.37,45.38,44.35,44.68,435785,1134.25,1134.5,1108.75,1117.0,17431.4,0.0,1.0
2020-09-03,42.08,51.56,41.625,50.94,3818670,1052.0,1289.0,1040.625,1273.5,152746.8,0.0,1.0
2020-09-04,43.18,43.78,41.84,42.51,1517752,1079.5,1094.5,1046.0,1062.75,60710.08,0.0,1.0
2020-09-08,42.16,43.966,42.07,43.05,976177,1054.0,1099.15,1051.75,1076.25,39047.08,0.0,1.0
2020-09-09,42.61,43.11,41.79,42.57,962747,1065.25,1077.75,1044.75,1064.25,38509.88,0.0,1.0
2020-09-10,42.0,43.045,41.76,42.75,892772,1050.0,1076.125,1044.0,1068.75,35710.88,0.0,1.0
2020-09-11,42.17,42.72,41.77,42.3,958927,1054.25,1068.0,1044.25,1057.5,38357.08,0.0,1.0
2020-09-14,43.68,43.785,42.6,42.74,758466,1092.0,1094.625,1065.0,1068.5,30338.64,0.0,1.0
2020-09-15,44.07,44.27,43.35,43.63,699145,1101.75,1106.75,1083.75,1090.75,27965.8,0.0,1.0
2020-09-16,45.02,45.98,44.01,44.01,624172,1125.5,1149.5,1100.25,1100.25,24966.88,0.0,1.0
2020-09-17,43.86,45.41,43.57,44.44,925753,1096.5,1135.25,1089.25,1111.0,37030.12,0.0,1.0
2020-09-18,44.51,44.7,43.25,44.35,1248352,1112.75,1117.5,1081.25,1108.75,49934.08,0.0,1.0
2020-09-21,43.49,44.2,42.88,43.94,939639,1087.25,1105.0,1072.0,1098.5,37585.56,0.0,1.0
2020-09-22,43.84,43.88,41.485,43.65,699049,1096.0,1097.0,1037.125,1091.25,27961.96,0.0,1.0
2020-09-23,44.0,44.52,43.54,43.97,614349,1100.0,1113.0,1088.5,1099.25,24573.96,0.0,1.0
2020-09-24,42.79,44.2,42.21,44.0,435635,1069.75,1105.0,1055.25,1100.0,17425.4,0.0,1.0
2020-09-25,42.27,43.34,41.72,42.61,769035,1056.75,1083.5,1043.0,1065.25,30761.4,0.0,1.0
2020-09-28,43.01,43.8,42.37,42.58,603402,1075.25,1095.0,1059.25,1064.5,24136.08,0.0,1.0
2020-09-29,41.62,43.07,41.49,43.02,672036,1040.5,1076.75,1037.25,1075.5,26881.44,0.0,1.0
2020-09-30,41.12,41.8,40.94,41.61,823468,1028.0,1045.0,1023.5,1040.25,32938.72,0.0,1.0
2020-10-01,40.97,41.63,40.25,41.31,959849,1024.25,1040.75,1006.25,1032.75,38393.96,0.0,1.0
2020-10-02,41.36,41.67,40.28,40.46,1003753,1034.0,1041.75,1007.0,1011.5,40150.12,0.0,1.0
2020-10-05,43.9,44.3,41.71,41.9,600480,1097.5,1107.5,1042.75,1047.5,24019.2,0.0,1.0
2020-10-06,42.63,44.79,42.55,44.07,393992,1065.75,1119.75,1063.75,1101.75,15759.68,0.0,1.0
2020-10-07,44.58,44.81,42.89,43.0,602344,1114.5,1120.25,1072.25,1075.0,24093.76,0.0,1.0
2020-10-08,46.62,46.73,44.62,45.0,533601,1165.5,1168.25,1115.5,1125.0,21344.04,0.0,1.0
2020-10-09,48.82,49.23,45.66,46.87,676803,1220.5,1230.75,1141.5,1171.75,27072.12,0.0,1.0
2020-10-12,48.97,49.7,48.515,49.21,435179,1224.25,1242.5,1212.875,1230.25,17407.16,0.0,1.0
2020-10-13,48.87,49.41,47.8201,48.19,428689,1221.75,1235.25,1195.5025,1204.75,17147.56,0.0,1.0
2020-10-14,46.88,49.38,46.86,49.27,617056,1172.0,1234.5,1171.5,1231.75,24682.24,0.0,1.0
2020-10-15,46.39,47.06,45.33,46.02,403222,1159.75,1176.5,1133.25,1150.5,16128.88,0.0,1.0
2020-10-16,46.12,48.5891,45.91,48.5891,724668,1153.0,1214.7275,1147.75,1214.7275,28986.72,0.0,1.0
2020-10-19,45.76,46.78,45.46,46.4,524987,1144.0,1169.5,1136.5,1160.0,20999.48,0.0,1.0
2020-10-20,45.49,46.97,45.21,46.47,421684,1137.25,1174.25,1130.25,1161.75,16867.36,0.0,1.0
2020-10-21,45.1,46.42,44.91,45.31,406523,1127.5,1160.5,1122.75,1132.75,16260.92,0.0,1.0
2020-10-22,45.61,47.7975,45.39,45.39,708956,1140.25,1194.9375,1134.75,1134.75,28358.24,0.0,1.0
2020-10-23,42.6,46.36,42.42,45.93,1078494,1065.0,1159.0,1060.5,1148.25,43139.76,0.0,1.0
2020-10-26,39.96,42.4,39.65,42.38,1017777,999.0,1060.0,991.25,1059.5,40711.08,0.0,1.0
2020-10-27,39.12,40.33,38.93,39.9,658650,978.0,1008.25,973.25,997.5,26346,0.0,1.0
2020-10-28,38.36,39.08,38.17,38.89,849607,959.0,977.0,954.25,972.25,33984.28,0.0,1.0
2020-10-29,39.01,39.3,37.5,38.33,453542,975.25,982.5,937.5,958.25,18141.68,0.0,1.0
2020-10-30,38.38,38.85,37.54,38.54,611164,959.5,971.25,938.5,963.5,24446.56,0.0,1.0
2020-11-02,39.2,39.23,37.69,38.62,595310,980.0,980.75,942.25,965.5,23812.4,0.0,1.0
2020-11-03,40.02,40.27,38.95,39.22,545097,1000.5,1006.75,973.75,980.5,21803.88,0.0,1.0
2020-11-04,41.86,42.93,39.66,39.89,588711,1046.5,1073.25,991.5,997.25,23548.44,0.0,1.0
2020-11-05,42.46,43.105,40.9,42.62,816425,1061.5,1077.625,1022.5,1065.5,32657,0.0,1.0
2020-11-06,41.28,43.61,40.8,43.61,444547,1032.0,1090.25,1020.0,1090.25,17781.88,0.0,1.0
2020-11-09,40.83,44.0725,40.73,42.32,769532,1020.75,1101.8125,1018.25,1058.0,30781.28,0.0,1.0
2020-11-10,40.84,41.99,39.87,41.18,1685053,1021.0,1049.75,996.75,1029.5,67402.12,0.0,1.0
2020-11-11,41.31,41.84,39.36,41.2,567353,1032.75,1046.0,984.0,1030.0,22694.12,0.0,1.0
2020-11-12,41.01,42.0,40.4,41.22,328155,1025.25,1050.0,1010.0,1030.5,13126.2,0.0,1.0
2020-11-13,42.09,42.63,41.32,41.43,291725,1052.25,1065.75,1033.0,1035.75,11669,0.0,1.0
2020-11-16,43.08,43.2,41.86,42.6,412662,1077.0,1080.0,1046.5,1065.0,16506.48,0.0,1.0
2020-11-17,44.11,44.14,42.05,42.91,562443,1102.75,1103.5,1051.25,1072.75,22497.72,0.0,1.0
2020-11-18,41.53,44.45,41.13,43.99,1139753,1038.25,1111.25,1028.25,1099.75,45590.12,0.0,1.0
2020-11-19,40.77,42.425,40.57,41.29,620946,1019.25,1060.625,1014.25,1032.25,24837.84,0.0,1.0
2020-11-20,40.5,41.15,39.5,40.39,534911,1012.5,1028.75,987.5,1009.75,21396.44,0.0,1.0
2020-11-23,40.19,41.27,40.06,40.75,878085,1004.75,1031.75,1001.5,1018.75,35123.4,0.0,1.0
2020-11-24,41.33,42.06,40.0,40.39,551213,1033.25,1051.5,1000.0,1009.75,22048.52,0.0,1.0
2020-11-25,40.02,41.4,39.84,41.33,377663,1000.5,1035.0,996.0,1033.25,15106.52,0.0,1.0
2020-11-27,40.17,41.24,39.96,40.41,379498,1004.25,1031.0,999.0,1010.25,15179.92,0.0,1.0
2020-11-30,41.31,41.46,39.485,40.2,578753,1032.75,1036.5,987.125,1005.0,23150.12,0.0,1.0
2020-12-01,41.25,42.71,40.91,41.72,615165,1031.25,1067.75,1022.75,1043.0,24606.6,0.0,1.0
2020-12-02,42.005,42.61,40.11,41.12,559514,1050.125,1065.25,1002.75,1028.0,22380.56,0.0,1.0
2020-12-03,40.9,42.26,40.73,41.94,543953,1022.5,1056.5,1018.25,1048.5,21758.12,0.0,1.0
2020-12-04,41.75,41.86,40.25,40.9,483914,1043.75,1046.5,1006.25,1022.5,19356.56,0.0,1.0
2020-12-07,41.99,43.18,41.67,41.94,547741,1049.75,1079.5,1041.75,1048.5,21909.64,0.0,1.0
2020-12-08,42.23,42.35,41.18,41.83,528822,1055.75,1058.75,1029.5,1045.75,21152.88,0.0,1.0
2020-12-09,41.07,42.55,40.385,42.47,693133,1026.75,1063.75,1009.625,1061.75,27725.32,0.0,1.0
2020-12-10,40.27,41.48,40.02,40.9,541440,1006.75,1037.0,1000.5,1022.5,21657.6,0.0,1.0
2020-12-11,41.01,41.43,39.85,40.08,854519,1025.25,1035.75,996.25,1002.0,34180.76,0.0,1.0
2020-12-14,43.91,44.44,41.62,41.97,987428,1097.75,1111.0,1040.5,1049.25,39497.12,0.0,1.0
2020-12-15,41.66,43.6,41.29,43.6,1099619,1041.5,1090.0,1032.25,1090.0,43984.76,0.0,1.0
2020-12-16,41.96,42.18,40.8,41.61,882209,1049.0,1054.5,1020.0,1040.25,35288.36,0.0,1.0
2020-12-17,44.24,44.4699,41.87,43.12,739325,1106.0,1111.7475,1046.75,1078.0,29573,0.0,1.0
2020-12-18,43.97,45.64,43.27,44.16,2020715,1099.25,1141.0,1081.75,1104.0,80828.6,0.0,1.0
2020-12-21,40.01,41.85,37.598,39.52,3434066,1000.25,1046.25,939.95,988.0,137362.64,0.0,1.0
2020-12-22,40.45,40.77,39.534,40.28,847699,1011.25,1019.25,988.35,1007.0,33907.96,0.0,1.0
2020-12-23,40.48,40.82,39.82,40.82,638280,1012.0,1020.5,995.5,1020.5,25531.2,0.0,1.0
2020-12-24,40.41,41.43,40.19,40.72,325945,1010.25,1035.75,1004.75,1018.0,13037.8,0.0,1.0
2020-12-28,38.91,41.4,38.685,40.96,749006,972.75,1035.0,967.125,1024.0,29960.24,0.0,1.0
2020-12-29,37.97,39.21,37.88,39.2,591566,949.25,980.25,947.0,980.0,23662.64,0.0,1.0
2020-12-30,37.97,39.0,37.77,37.92,614133,949.25,975.0,944.25,948.0,24565.32,0.0,1.0
2020-12-31,37.09,37.875,36.86,37.8,981435,927.25,946.875,921.5,945.0,39257.4,0.0,1.0
2021-01-04,37.58,38.48,36.94,37.42,632490,939.5,962.0,923.5,935.5,25299.6,0.0,1.0
2021-01-05,37.98,38.48,37.43,37.7,386536,949.5,962.0,935.75,942.5,15461.44,0.0,1.0
2021-01-06,38.31,38.7,37.6,38.34,670916,957.75,967.5,940.0,958.5,26836.64,0.0,1.0
2021-01-07,39.48,39.7,38.395,38.75,525811,987.0,992.5,959.875,968.75,21032.44,0.0,1.0
2021-01-08,38.4,39.87,38.14,39.48,566728,960.0,996.75,953.5,987.0,22669.12,0.0,1.0
2021-01-11,38.41,39.3,38.01,38.39,421306,960.25,982.5,950.25,959.75,16852.24,0.0,1.0
2021-01-12,39.47,39.63,37.89,38.37,660855,986.75,990.75,947.25,959.25,26434.2,0.0,1.0
2021-01-13,39.35,39.95,38.8,39.42,468759,983.75,998.75,970.0,985.5,18750.36,0.0,1.0
2021-01-14,43.06,43.2,39.1,39.79,1095193,1076.5,1080.0,977.5,994.75,43807.72,0.0,1.0
2021-01-15,43.23,44.36,41.38,42.57,1752357,1080.75,1109.0,1034.5,1064.25,70094.28,0.0,1.0
2021-01-19,44.02,44.46,42.93,43.38,906023,1100.5,1111.5,1073.25,1084.5,36240.92,0.0,1.0
2021-01-20,44.65,45.135,44.05,44.4,490882,1116.25,1128.375,1101.25,1110.0,19635.28,0.0,1.0
2021-01-21,44.62,45.22,44.06,44.91,439514,1115.5,1130.5,1101.5,1122.75,17580.56,0.0,1.0
2021-01-22,47.56,47.96,44.16,44.26,761178,1189.0,1199.0,1104.0,1106.5,30447.12,0.0,1.0
2021-01-25,49.59,49.59,46.87,47.44,787827,1239.75,1239.75,1171.75,1186.0,31513.08,0.0,1.0
2021-01-26,48.99,50.6416,48.41,49.99,961709,1224.75,1266.04,1210.25,1249.75,38468.36,0.0,1.0
2021-01-27,49.29,50.71,46.715,46.715,814399,1232.25,1267.75,1167.875,1167.875,32575.96,0.0,1.0
2021-01-28,48.99,51.38,48.59,49.86,908405,1224.75,1284.5,1214.75,1246.5,36336.2,0.0,1.0
2021-01-29,48.18,50.77,48.0,49.2,587843,1204.5,1269.25,1200.0,1230.0,23513.72,0.0,1.0
2021-02-01,49.62,49.77,47.51,49.77,514179,1240.5,1244.25,1187.75,1244.25,20567.16,0.0,1.0
2021-02-02,49.32,50.5,48.85,50.0,392753,1233.0,1262.5,1221.25,1250.0,15710.12,0.0,1.0
2021-02-03,49.44,49.99,47.71,49.21,544163,1236.0,1249.75,1192.75,1230.25,21766.52,0.0,1.0
2021-02-04,50.48,50.75,49.6,49.85,283744,1262.0,1268.75,1240.0,1246.25,11349.76,0.0,1.0
2021-02-05,52.26,52.32,49.955,50.255,402575,1306.5,1308.0,1248.875,1256.375,16103,0.0,1.0
2021-02-08,53.43,54.69,52.23,52.52,560152,1335.75,1367.25,1305.75,1313.0,22406.08,0.0,1.0
2021-02-09,52.37,54.09,51.9,53.25,373384,1309.25,1352.25,1297.5,1331.25,14935.36,0.0,1.0
2021-02-10,53.58,53.8716,50.5,53.66,485623,1339.5,1346.79,1262.5,1341.5,19424.92,0.0,1.0
2021-02-11,54.73,55.73,53.56,54.162,702748,1368.25,1393.25,1339.0,1354.05,28109.92,0.0,1.0
2021-02-12,55.72,57.2088,54.37,55.0,523158,1393.0,1430.22,1359.25,1375.0,20926.32,0.0,1.0
2021-02-16,53.15,55.78,52.88,55.78,534923,1328.75,1394.5,1322.0,1394.5,21396.92,0.0,1.0
2021-02-17,53.3,53.88,51.54,52.86,564720,1332.5,1347.0,1288.5,1321.5,22588.8,0.0,1.0
2021-02-18,52.35,53.61,51.82,53.61,571349,1308.75,1340.25,1295.5,1340.25,22853.96,0.0,1.0
2021-02-19,52.06,53.58,51.84,52.43,610652,1301.5,1339.5,1296.0,1310.75,24426.08,0.0,1.0
2021-02-22,51.64,52.54,50.7,51.67,474157,1291.0,1313.5,1267.5,1291.75,18966.28,0.0,1.0
2021-02-23,51.27,51.805,49.16,50.63,715420,1281.75,1295.125,1229.0,1265.75,28616.8,0.0,1.0
2021-02-24,53.01,53.1,50.38,51.26,374915,1325.25,1327.5,1259.5,1281.5,14996.6,0.0,1.0
2021-02-25,49.86,54.25,49.77,52.84,790199,1246.5,1356.25,1244.25,1321.0,31607.96,0.0,1.0
2021-02-26,50.03,50.555,48.78,50.34,646967,1250.75,1263.875,1219.5,1258.5,25878.68,0.0,1.0
2021-03-01,50.53,52.03,49.9014,51.03,636106,1263.25,1300.75,1247.535,1275.75,25444.24,0.0,1.0
2021-03-02,38.07,39.42,33.84,38.0,10768106,951.75,985.5,846.0,950.0,430724.24,0.0,1.0
2021-03-03,34.35,37.48,34.305,37.26,2999523,858.75,937.0,857.625,931.5,119980.92,0.0,1.0
2021-03-04,33.73,34.815,33.214,34.01,1507938,843.25,870.375,830.35,850.25,60317.52,0.0,1.0
2021-03-05,35.66,35.67,33.28,33.73,1136559,891.5,891.75,832.0,843.25,45462.36,0.0,1.0
2021-03-08,33.37,35.735,33.1,34.93,1032875,834.25,893.375,827.5,873.25,41315,0.0,1.0
2021-03-09,33.77,34.89,33.6401,34.0,950056,844.25,872.25,841.0025,850.0,38002.24,0.0,1.0
2021-03-10,33.61,34.95,33.3,34.38,769347,840.25,873.75,832.5,859.5,30773.88,0.0,1.0
2021-03-11,35.2,35.4,33.94,34.2,823121,880.0,885.0,848.5,855.0,32924.84,0.0,1.0
2021-03-12,35.15,35.24,34.285,34.62,576804,878.75,881.0,857.125,865.5,23072.16,0.0,1.0
2021-03-15,34.1,35.62,33.725,34.5,1032421,852.5,890.5,843.125,862.5,41296.84,0.0,1.0
2021-03-16,33.5,34.75,33.3108,33.65,1029439,837.5,868.75,832.77,841.25,41177.56,0.0,1.0
2021-03-17,33.62,33.76,32.55,33.755,1123295,840.5,844.0,813.75,843.875,44931.8,0.0,1.0
2021-03-18,32.67,34.299,32.6,33.67,802342,816.75,857.475,815.0,841.75,32093.68,0.0,1.0
2021-03-19,34.12,34.45,32.02,33.42,1937889,853.0,861.25,800.5,835.5,77515.56,0.0,1.0
2021-03-22,34.03,35.35,33.73,33.83,715910,850.75,883.75,843.25,845.75,28636.4,0.0,1.0
2021-03-23,32.45,34.335,32.43,34.01,774448,811.25,858.375,810.75,850.25,30977.92,0.0,1.0
2021-03-24,31.22,32.97,31.1,32.6,812372,780.5,824.25,777.5,815.0,32494.88,0.0,1.0
2021-03-25,31.32,31.8,30.77,31.15,1156529,783.0,795.0,769.25,778.75,46261.16,0.0,1.0
2021-03-26,31.91,31.96,30.81,31.3,451786,797.75,799.0,770.25,782.5,18071.44,0.0,1.0
2021-03-29,31.0,32.15,30.96,31.39,599352,775.0,803.75,774.0,784.75,23974.08,0.0,1.0
2021-03-30,31.11,32.15,30.88,31.0,1082519,777.75,803.75,772.0,775.0,43300.76,0.0,1.0
2021-03-31,34.71,35.7,32.17,32.41,1371506,867.75,892.5,804.25,810.25,54860.24,0.0,1.0
2021-04-01,35.68,36.125,34.25,35.285,900771,892.0,903.125,856.25,882.125,36030.84,0.0,1.0
2021-04-05,35.63,36.06,34.6425,35.89,504388,890.75,901.5,866.0625,897.25,20175.52,0.0,1.0
2021-04-06,34.64,35.8,34.5,35.32,1877570,866.0,895.0,862.5,883.0,75102.8,0.0,1.0
2021-04-07,19.74,23.9765,19.71,23.87,20181624,493.5,599.4125,492.75,596.75,807264.96,0.0,1.0
2021-04-08,18.81,19.86,18.64,19.36,7238241,470.25,496.5,466.0,484.0,289529.64,0.0,1.0
2021-04-09,18.57,18.975,18.12,18.74,4083074,464.25,474.375,453.0,468.5,163322.96,0.0,1.0
2021-04-12,19.89,20.25,18.41,18.8,3785272,497.25,506.25,460.25,470.0,151410.88,0.0,1.0
2021-04-13,19.73,19.87,18.8,19.2135,2221839,493.25,496.75,470.0,480.3375,88873.56,0.0,1.0
2021-04-14,19.26,20.07,19.12,19.59,1742461,481.5,501.75,478.0,489.75,69698.44,0.0,1.0
2021-04-15,19.3,19.99,19.102,19.36,1785534,482.5,499.75,477.55,484.0,71421.36,0.0,1.0
2021-04-16,19.91,20.0,18.91,19.34,3887219,497.75,500.0,472.75,483.5,155488.76,0.0,1.0
2021-04-19,18.995,19.77,18.905,19.62,1656915,474.875,494.25,472.625,490.5,66276.6,0.0,1.0
2021-04-20,20.35,20.38,18.77,18.95,2445483,508.75,509.5,469.25,473.75,97819.32,0.0,1.0
2021-04-21,21.06,21.06,19.7,20.13,1400654,526.5,526.5,492.5,503.25,56026.16,0.0,1.0
2021-04-22,21.12,21.6499,20.5143,21.04,1397030,528.0,541.2475,512.8575,526.0,55881.2,0.0,1.0
2021-04-23,21.14,21.413,20.68,21.13,939513,528.5,535.325,517.0,528.25,37580.52,0.0,1.0
2021-04-26,21.64,21.81,21.21,21.81,952606,541.0,545.25,530.25,545.25,38104.24,0.0,1.0
2021-04-27,21.53,21.9199,21.35,21.78,783246,538.25,547.9975,533.75,544.5,31329.84,0.0,1.0
2021-04-28,22.24,22.37,21.23,21.57,1072402,556.0,559.25,530.75,539.25,42896.08,0.0,1.0
2021-04-29,22.51,23.04,21.83,22.33,1163940,562.75,576.0,545.75,558.25,46557.6,0.0,1.0
2021-04-30,22.32,23.36,22.215,22.5,985134,558.0,584.0,555.375,562.5,39405.36,0.0,1.0
2021-05-03,22.02,22.76,21.97,22.6,718819,550.5,569.0,549.25,565.0,28752.76,0.0,1.0
2021-05-04,20.54,22.15,20.38,22.09,842601,513.5,553.75,509.5,552.25,33704.04,0.0,1.0
2021-05-05,20.93,21.32,20.49,20.52,695754,523.25,533.0,512.25,513.0,27830.16,0.0,1.0
2021-05-06,20.64,20.95,19.86,20.72,742833,516.0,523.75,496.5,518.0,29713.32,0.0,1.0
2021-05-07,20.23,21.22,20.1,20.8,686958,505.75,530.5,502.5,520.0,27478.32,0.0,1.0
2021-05-10,19.42,20.17,19.26,20.09,1077397,485.5,504.25,481.5,502.25,43095.88,0.0,1.0
2021-05-11,20.15,21.3,18.89,18.9404,1591458,503.75,532.5,472.25,473.51,63658.32,0.0,1.0
2021-05-12,21.13,21.79,20.01,20.34,1237106,528.25,544.75,500.25,508.5,49484.24,0.0,1.0
2021-05-13,21.04,21.65,20.47,21.01,855955,526.0,541.25,511.75,525.25,34238.2,0.0,1.0
2021-05-14,21.56,21.735,20.75,21.17,662029,539.0,543.375,518.75,529.25,26481.16,0.0,1.0
2021-05-17,20.27,21.65,20.24,21.07,884926,506.75,541.25,506.0,526.75,35397.04,0.0,1.0
2021-05-18,20.75,21.35,20.3,20.3,797273,518.75,533.75,507.5,507.5,31890.92,0.0,1.0
2021-05-19,20.55,20.79,20.26,20.4,410161,513.75,519.75,506.5,510.0,16406.44,0.0,1.0
2021-05-20,21.31,21.39,20.4259,20.6,532249,532.75,534.75,510.6475,515.0,21289.96,0.0,1.0
2021-05-21,21.19,21.47,21.01,21.42,462243,529.75,536.75,525.25,535.5,18489.72,0.0,1.0
2021-05-24,20.76,21.39,20.73,21.27,391422,519.0,534.75,518.25,531.75,15656.88,0.0,1.0
2021-05-25,20.67,21.17,20.67,21.0,531473,516.75,529.25,516.75,525.0,21258.92,0.0,1.0
2021-05-26,20.86,21.0218,20.27,20.99,523973,521.5,525.545,506.75,524.75,20958.92,0.0,1.0
2021-05-27,21.25,21.92,20.655,20.93,628631,531.25,548.0,516.375,523.25,25145.24,0.0,1.0
2021-05-28,21.25,21.95,21.076,21.5,568555,531.25,548.75,526.9,537.5,22742.2,0.0,1.0
2021-06-01,21.83,22.23,21.24,21.5,826234,545.75,555.75,531.0,537.5,33049.36,0.0,1.0
2021-06-02,21.65,22.24,21.36,22.01,1221398,541.25,556.0,534.0,550.25,48855.92,0.0,1.0
2021-06-03,21.08,21.7302,21.05,21.68,556130,527.0,543.255,526.25,542.0,22245.2,0.0,1.0
2021-06-04,21.15,21.42,20.65,21.19,395865,528.75,535.5,516.25,529.75,15834.6,0.0,1.0
2021-06-07,22.9,23.15,21.2,21.39,1418158,572.5,578.75,530.0,534.75,56726.32,0.0,1.0
2021-06-08,24.25,24.47,22.17,22.96,1466615,606.25,611.75,554.25,574.0,58664.6,0.0,1.0
2021-06-09,24.56,25.18,24.25,24.37,1093413,614.0,629.5,606.25,609.25,43736.52,0.0,1.0
2021-06-10,25.15,25.23,24.18,24.62,607113,628.75,630.75,604.5,615.5,24284.52,0.0,1.0
2021-06-11,26.06,26.089,25.0,25.32,670015,651.5,652.225,625.0,633.0,26800.6,0.0,1.0
2021-06-14,25.82,26.51,25.43,26.03,844562,645.5,662.75,635.75,650.75,33782.48,0.0,1.0
2021-06-15,25.38,25.82,24.641,25.62,773202,634.5,645.5,616.025,640.5,30928.08,0.0,1.0
2021-06-16,25.84,25.92,25.0,25.3,732896,646.0,648.0,625.0,632.5,29315.84,0.0,1.0
2021-06-17,26.29,26.5,25.7,25.7,445755,657.25,662.5,642.5,642.5,17830.2,0.0,1.0
2021-06-18,26.96,26.99,25.82,25.82,1420503,674.0,674.75,645.5,645.5,56820.12,0.0,1.0
2021-06-21,27.82,28.04,26.14,27.12,1360440,695.5,701.0,653.5,678.0,54417.6,0.0,1.0
2021-06-22,27.65,28.04,27.19,27.6,724114,691.25,701.0,679.75,690.0,28964.56,0.0,1.0
2021-06-23,28.8,28.88,27.55,27.73,1125428,720.0,722.0,688.75,693.25,45017.12,0.0,1.0
2021-06-24,29.09,29.45,28.8,29.0,943272,727.25,736.25,720.0,725.0,37730.88,0.0,1.0
2021-06-25,27.67,30.1249,26.44,29.89,2157719,691.75,753.1225,661.0,747.25,86308.76,0.0,1.0
2021-06-28,27.64,28.45,26.99,27.89,617494,691.0,711.25,674.75,697.25,24699.76,0.0,1.0
2021-06-29,27.01,27.88,26.85,27.59,621550,675.25,697.0,671.25,689.75,24862,0.0,1.0
2021-06-30,26.63,27.18,26.49,26.89,652334,665.75,679.5,662.25,672.25,26093.36,0.0,1.0
2021-07-01,26.5,26.82,25.55,26.77,743187,662.5,670.5,638.75,669.25,29727.48,0.0,1.0
2021-07-02,26.64,26.84,26.05,26.58,577207,666.0,671.0,651.25,664.5,23088.28,0.0,1.0
2021-07-06,25.06,27.1,24.61,26.98,854491,626.5,677.5,615.25,674.5,34179.64,0.0,1.0
2021-07-07,25.05,25.67,24.7,25.24,393356,626.25,641.75,617.5,631.0,15734.24,0.0,1.0
2021-07-08,26.41,26.53,24.4101,24.62,650468,660.25,663.25,610.2525,615.5,26018.72,0.0,1.0
2021-07-09,26.47,26.9797,25.95,26.41,560489,661.75,674.4925,648.75,660.25,22419.56,0.0,1.0
2021-07-12,25.39,26.9495,25.24,26.72,1268398,634.75,673.7375,631.0,668.0,50735.92,0.0,1.0
2021-07-13,24.59,27.55,22.6,24.33,3866421,614.75,688.75,565.0,608.25,154656.84,0.0,1.0
2021-07-14,24.84,25.38,24.65,24.65,2148348,621.0,634.5,616.25,616.25,85933.92,0.0,1.0
2021-07-15,24.84,24.84,24.84,24.84,210389,621.0,621.0,621.0,621.0,8415.56,0.0,1.0
2021-07-16,14.35,15.23,13.25,15.23,16051063,358.75,380.75,331.25,380.75,642042.52,0.0,1.0
2021-07-19,13.72,14.64,13.5,14.5,3627883,343.0,366.0,337.5,362.5,145115.32,0.0,1.0
2021-07-20,14.41,14.75,13.5298,13.79,2599770,360.25,368.75,338.245,344.75,103990.8,0.0,1.0
2021-07-21,14.19,14.48,13.94,14.3487,1858032,354.75,362.0,348.5,358.7175,74321.28,0.0,1.0
2021-07-22,13.64,14.3,13.63,14.17,1560455,341.0,357.5,340.75,354.25,62418.2,0.0,1.0
2021-07-23,13.27,13.73,13.11,13.65,1725559,331.75,343.25,327.75,341.25,69022.36,0.0,1.0
2021-07-26,13.08,13.62,12.94,13.25,919969,327.0,340.5,323.5,331.25,36798.76,0.0,1.0
2021-07-27,13.05,13.25,12.54,13.04,1106439,326.25,331.25,313.5,326.0,44257.56,0.0,1.0
2021-07-28,13.31,13.4799,13.12,13.2,1159181,332.75,336.9975,328.0,330.0,46367.24,0.0,1.0
2021-07-29,12.84,13.49,12.77,13.26,1020662,321.0,337.25,319.25,331.5,40826.48,0.0,1.0
2021-07-30,13.0,13.25,12.86,12.9,752810,325.0,331.25,321.5,322.5,30112.4,0.0,1.0
2021-08-02,13.32,13.6,12.98,13.14,912756,333.0,340.0,324.5,328.5,36510.24,0.0,1.0
2021-08-03,13.28,13.39,13.03,13.3471,604331,332.0,334.75,325.75,333.6775,24173.24,0.0,1.0
2021-08-04,13.4,13.6792,13.16,13.3,700085,335.0,341.98,329.0,332.5,28003.4,0.0,1.0
2021-08-05,13.84,13.93,13.31,13.36,982594,346.0,348.25,332.75,334.0,39303.76,0.0,1.0
2021-08-06,13.73,13.81,13.425,13.72,1008704,343.25,345.25,335.625,343.0,40348.16,0.0,1.0
2021-08-09,13.79,14.11,13.67,13.8,724785,344.75,352.75,341.75,345.0,28991.4,0.0,1.0
2021-08-10,13.19,13.4,12.78,13.31,1861289,329.75,335.0,319.5,332.75,74451.56,0.0,1.0
2021-08-11,12.43,13.44,12.16,13.0,2809391,310.75,336.0,304.0,325.0,112375.64,0.0,1.0
2021-08-12,12.59,12.65,12.12,12.35,1042363,314.75,316.25,303.0,308.75,41694.52,0.0,1.0
2021-08-13,12.4,12.72,12.3502,12.62,716119,310.0,318.0,308.755,315.5,28644.76,0.0,1.0
2021-08-16,12.02,12.47,12.02,12.23,995275,300.5,311.75,300.5,305.75,39811,0.0,1.0
2021-08-17,11.97,12.16,11.75,11.82,1361180,299.25,304.0,293.75,295.5,54447.2,0.0,1.0
2021-08-18,12.06,12.75,11.98,12.05,1958286,301.5,318.75,299.5,301.25,78331.44,0.0,1.0
2021-08-19,11.47,12.165,11.47,11.99,1282160,286.75,304.125,286.75,299.75,51286.4,0.0,1.0
2021-08-20,12.11,12.2,11.7,12.02,2054009,302.75,305.0,292.5,300.5,82160.36,0.0,1.0
2021-08-23,12.21,12.6,12.005,12.24,2197703,305.25,315.0,300.125,306.0,87908.12,0.0,1.0
2021-08-24,12.1,12.2612,11.82,12.26,980913,302.5,306.53,295.5,306.5,39236.52,0.0,1.0
2021-08-25,11.87,12.0981,11.59,12.05,1433291,296.75,302.4525,289.75,301.25,57331.64,0.0,1.0
2021-08-26,11.45,11.87,11.32,11.77,2305818,286.25,296.75,283.0,294.25,92232.72,0.0,1.0
2021-08-27,11.55,11.65,11.14,11.44,1705456,288.75,291.25,278.5,286.0,68218.24,0.0,1.0
2021-08-30,11.5,11.83,11.37,11.68,875427,287.5,295.75,284.25,292.0,35017.08,0.0,1.0
2021-08-31,11.63,12.08,11.55,11.7,2152077,290.75,302.0,288.75,292.5,86083.08,0.0,1.0
2021-09-01,12.39,12.659,11.73,11.74,2159855,309.75,316.475,293.25,293.5,86394.2,0.0,1.0
2021-09-02,12.5,12.52,11.98,12.34,1447943,312.5,313.0,299.5,308.5,57917.72,0.0,1.0
2021-09-03,12.4,12.65,12.18,12.47,934264,310.0,316.25,304.5,311.75,37370.56,0.0,1.0
2021-09-07,12.41,12.65,12.1,12.43,911906,310.25,316.25,302.5,310.75,36476.24,0.0,1.0
2021-09-08,12.0,12.4,11.9485,12.31,1089232,300.0,310.0,298.7125,307.75,43569.28,0.0,1.0
2021-09-09,11.79,12.165,11.74,12.05,1052584,294.75,304.125,293.5,301.25,42103.36,0.0,1.0
2021-09-10,11.34,11.855,11.27,11.79,1110168,283.5,296.375,281.75,294.75,44406.72,0.0,1.0
2021-09-13,11.73,12.06,11.32,11.37,1188303,293.25,301.5,283.0,284.25,47532.12,0.0,1.0
2021-09-14,11.53,11.97,11.46,11.72,998902,288.25,299.25,286.5,293.0,39956.08,0.0,1.0
2021-09-15,11.7,11.865,11.4,11.54,997713,292.5,296.625,285.0,288.5,39908.52,0.0,1.0
2021-09-16,11.72,11.76,11.34,11.6,1013759,293.0,294.0,283.5,290.0,40550.36,0.0,1.0
2021-09-17,11.69,11.85,11.43,11.74,4390263,292.25,296.25,285.75,293.5,175610.52,0.0,1.0
2021-09-20,11.27,11.51,11.08,11.37,1061211,281.75,287.75,277.0,284.25,42448.44,0.0,1.0
2021-09-21,11.24,11.52,11.18,11.37,703006,281.0,288.0,279.5,284.25,28120.24,0.0,1.0
2021-09-22,10.18,10.85,9.89,10.82,3272093,254.5,271.25,247.25,270.5,130883.72,0.0,1.0
2021-09-23,10.74,10.74,10.19,10.19,951361,268.5,268.5,254.75,254.75,38054.44,0.0,1.0
2021-09-24,10.8,10.9,10.595,10.69,806962,270.0,272.5,264.875,267.25,32278.48,0.0,1.0
2021-09-27,10.81,10.95,10.62,10.81,955588,270.25,273.75,265.5,270.25,38223.52,0.0,1.0
2021-09-28,10.42,10.865,10.39,10.8,920470,260.5,271.625,259.75,270.0,36818.8,0.0,1.0
2021-09-29,10.31,10.66,10.27,10.48,674670,257.75,266.5,256.75,262.0,26986.8,0.0,1.0
2021-09-30,10.22,10.49,10.2,10.34,602107,255.5,262.25,255.0,258.5,24084.28,0.0,1.0
2021-10-01,10.34,10.4,10.12,10.21,1006362,258.5,260.0,253.0,255.25,40254.48,0.0,1.0
2021-10-04,9.93,10.26,9.88,10.25,1356806,248.25,256.5,247.0,256.25,54272.24,0.0,1.0
2021-10-05,10.25,10.29,9.93,9.93,787547,256.25,257.25,248.25,248.25,31501.88,0.0,1.0
2021-10-06,10.2,10.34,10.15,10.2,515151,255.0,258.5,253.75,255.0,20606.04,0.0,1.0
2021-10-07,10.34,10.575,10.25,10.31,589645,258.5,264.375,256.25,257.75,23585.8,0.0,1.0
2021-10-08,10.42,10.535,10.305,10.33,500446,260.5,263.375,257.625,258.25,20017.84,0.0,1.0
2021-10-11,10.5,10.68,10.39,10.5,414077,262.5,267.0,259.75,262.5,16563.08,0.0,1.0
2021-10-12,10.62,10.64,10.34,10.46,653436,265.5,266.0,258.5,261.5,26137.44,0.0,1.0
2021-10-13,11.05,11.13,10.63,10.68,799956,276.25,278.25,265.75,267.0,31998.24,0.0,1.0
2021-10-14,11.51,11.52,11.05,11.15,984365,287.75,288.0,276.25,278.75,39374.6,0.0,1.0
2021-10-15,11.04,11.64,10.98,11.63,3110194,276.0,291.0,274.5,290.75,124407.76,0.0,1.0
2021-10-18,10.69,10.98,10.5175,10.86,1379139,267.25,274.5,262.9375,271.5,55165.56,0.0,1.0
2021-10-19,10.75,10.85,10.64,10.79,539220,268.75,271.25,266.0,269.75,21568.8,0.0,1.0
2021-10-20,10.31,10.72,10.3,10.71,693768,257.75,268.0,257.5,267.75,27750.72,0.0,1.0
2021-10-21,10.6,10.65,10.34,10.34,815187,265.0,266.25,258.5,258.5,32607.48,0.0,1.0
2021-10-22,10.86,10.88,10.29,10.52,1145028,271.5,272.0,257.25,263.0,45801.12,0.0,1.0
2021-10-25,11.2,11.23,10.77,10.86,556169,280.0,280.75,269.25,271.5,22246.76,0.0,1.0
2021-10-26,10.83,11.295,10.83,11.25,539524,270.75,282.375,270.75,281.25,21580.96,0.0,1.0
2021-10-27,10.69,10.91,10.59,10.91,484008,267.25,272.75,264.75,272.75,19360.32,0.0,1.0
2021-10-28,11.13,11.14,10.51,10.71,626618,278.25,278.5,262.75,267.75,25064.72,0.0,1.0
2021-10-29,11.12,11.31,10.9712,11.11,525170,278.0,282.75,274.28,277.75,21006.8,0.0,1.0
2021-11-01,11.67,11.69,11.06,11.13,899191,291.75,292.25,276.5,278.25,35967.64,0.0,1.0
2021-11-02,12.03,12.03,11.49,11.65,638341,300.75,300.75,287.25,291.25,25533.64,0.0,1.0
2021-11-03,12.75,12.8,12.03,12.1,1429450,318.75,320.0,300.75,302.5,57178,0.0,1.0
2021-11-04,12.89,13.0,12.6001,12.73,1250290,322.25,325.0,315.0025,318.25,50011.6,0.0,1.0
2021-11-05,13.15,13.3,12.735,12.735,981651,328.75,332.5,318.375,318.375,39266.04,0.0,1.0
2021-11-08,12.12,13.23,12.07,13.16,893167,303.0,330.75,301.75,329.0,35726.68,0.0,1.0
2021-11-09,12.08,12.14,11.79,12.11,877389,302.0,303.5,294.75,302.75,35095.56,0.0,1.0
2021-11-10,12.16,13.17,12.085,12.98,1210509,304.0,329.25,302.125,324.5,48420.36,0.0,1.0
2021-11-11,12.22,12.59,12.04,12.2,1224002,305.5,314.75,301.0,305.0,48960.08,0.0,1.0
2021-11-12,12.05,12.4,11.96,12.32,443826,301.25,310.0,299.0,308.0,17753.04,0.0,1.0
2021-11-15,12.21,12.45,11.96,12.07,1398532,305.25,311.25,299.0,301.75,55941.28,0.0,1.0
2021-11-16,12.58,12.6,11.8939,12.15,919789,314.5,315.0,297.3475,303.75,36791.56,0.0,1.0
2021-11-17,12.34,12.56,12.07,12.5,1912277,308.5,314.0,301.75,312.5,76491.08,0.0,1.0
2021-11-18,12.25,12.69,12.05,12.44,1170190,306.25,317.25,301.25,311.0,46807.6,0.0,1.0
2021-11-19,12.21,12.5,12.11,12.2,1489185,305.25,312.5,302.75,305.0,59567.4,0.0,1.0
2021-11-22,11.95,12.65,11.935,12.29,1240574,298.75,316.25,298.375,307.25,49622.96,0.0,1.0
2021-11-23,12.41,12.43,11.52,11.96,1199588,310.25,310.75,288.0,299.0,47983.52,0.0,1.0
2021-11-24,12.9,12.93,12.11,12.29,761622,322.5,323.25,302.75,307.25,30464.88,0.0,1.0
2021-11-26,12.17,12.84,12.0,12.56,883745,304.25,321.0,300.0,314.0,35349.8,0.0,1.0
2021-11-29,12.02,12.57,11.93,12.44,824340,300.5,314.25,298.25,311.0,32973.6,0.0,1.0
2021-11-30,12.51,12.53,11.75,11.99,1015951,312.75,313.25,293.75,299.75,40638.04,0.0,1.0
2021-12-01,12.65,13.05,12.275,12.5,1614389,316.25,326.25,306.875,312.5,64575.56,0.0,1.0
2021-12-02,13.76,13.8,12.565,12.7,1678187,344.0,345.0,314.125,317.5,67127.48,0.0,1.0
2021-12-03,13.51,13.9,13.09,13.575,2200548,337.75,347.5,327.25,339.375,88021.92,0.0,1.0
2021-12-06,14.19,14.27,13.1,13.46,1627234,354.75,356.75,327.5,336.5,65089.36,0.0,1.0
2021-12-07,14.54,14.97,14.125,14.31,1351762,363.5,374.25,353.125,357.75,54070.48,0.0,1.0
2021-12-08,15.08,15.145,14.11,14.6,1531713,377.0,378.625,352.75,365.0,61268.52,0.0,1.0
2021-12-09,14.28,15.036,14.221,14.77,1157301,357.0,375.9,355.525,369.25,46292.04,0.0,1.0
2021-12-10,13.99,14.4,13.7603,14.32,1626958,349.75,360.0,344.0075,358.0,65078.32,0.0,1.0
2021-12-13,13.89,14.035,13.32,13.715,1668140,347.25,350.875,333.0,342.875,66725.6,0.0,1.0
2021-12-14,13.43,13.71,13.27,13.45,1200734,335.75,342.75,331.75,336.25,48029.36,0.0,1.0
2021-12-15,14.27,14.28,12.72,13.51,1535445,356.75,357.0,318.0,337.75,61417.8,0.0,1.0
2021-12-16,14.0,14.39,13.665,14.29,1528302,350.0,359.75,341.625,357.25,61132.08,0.0,1.0
2021-12-17,14.77,15.11,13.83,13.88,7632990,369.25,377.75,345.75,347.0,305319.6,0.0,1.0
2021-12-20,14.8,15.0,14.03,14.48,776603,370.0,375.0,350.75,362.0,31064.12,0.0,1.0
2021-12-21,14.64,15.13,14.48,14.94,637871,366.0,378.25,362.0,373.5,25514.84,0.0,1.0
2021-12-22,14.97,15.05,14.2201,14.68,741607,374.25,376.25,355.5025,367.0,29664.28,0.0,1.0
2021-12-23,15.39,15.72,14.93,15.02,1258131,384.75,393.0,373.25,375.5,50325.24,0.0,1.0
2021-12-27,14.89,15.35,14.62,15.215,790938,372.25,383.75,365.5,380.375,31637.52,0.0,1.0
2021-12-28,14.42,15.13,14.38,14.86,556990,360.5,378.25,359.5,371.5,22279.6,0.0,1.0
2021-12-29,14.32,14.535,14.1501,14.24,490852,358.0,363.375,353.7525,356.0,19634.08,0.0,1.0
2021-12-30,14.12,14.96,14.04,14.36,801699,353.0,374.0,351.0,359.0,32067.96,0.0,1.0
2021-12-31,14.1,14.41,14.05,14.095,494179,352.5,360.25,351.25,352.375,19767.16,0.0,1.0
2022-01-03,14.82,14.97,14.14,14.43,625040,370.5,374.25,353.5,360.75,25001.6,0.0,1.0
2022-01-04,14.37,14.89,14.0,14.74,724825,359.25,372.25,350.0,368.5,28993,0.0,1.0
2022-01-05,13.74,14.79,13.73,14.24,633908,343.5,369.75,343.25,356.0,25356.32,0.0,1.0
2022-01-06,13.93,14.13,13.3,13.73,800439,348.25,353.25,332.5,343.25,32017.56,0.0,1.0
2022-01-07,13.53,14.23,13.49,13.96,921124,338.25,355.75,337.25,349.0,36844.96,0.0,1.0
2022-01-10,13.89,13.96,13.1,13.45,1165865,347.25,349.0,327.5,336.25,46634.6,0.0,1.0
2022-01-11,14.11,14.4,13.605,13.76,672614,352.75,360.0,340.125,344.0,26904.56,0.0,1.0
2022-01-12,13.8,14.24,13.75,14.07,885738,345.0,356.0,343.75,351.75,35429.52,0.0,1.0
2022-01-13,14.0,14.5,13.81,13.81,1028140,350.0,362.5,345.25,345.25,41125.6,0.0,1.0
2022-01-14,14.34,14.38,13.62,13.69,954316,358.5,359.5,340.5,342.25,38172.64,0.0,1.0
2022-01-18,13.44,14.12,13.44,13.9,1231004,336.0,353.0,336.0,347.5,49240.16,0.0,1.0
2022-01-19,13.4,14.02,13.28,13.49,1104196,335.0,350.5,332.0,337.25,44167.84,0.0,1.0
2022-01-20,13.49,14.16,13.39,13.39,1195275,337.25,354.0,334.75,334.75,47811,0.0,1.0
2022-01-21,13.82,14.19,13.29,13.45,3796054,345.5,354.75,332.25,336.25,151842.16,0.0,1.0
2022-01-24,14.37,14.42,13.22,13.55,1381037,359.25,360.5,330.5,338.75,55241.48,0.0,1.0
2022-01-25,14.43,14.61,13.79,14.14,738081,360.75,365.25,344.75,353.5,29523.24,0.0,1.0
2022-01-26,14.5,15.25,14.27,14.59,1076074,362.5,381.25,356.75,364.75,43042.96,0.0,1.0
2022-01-27,14.01,14.92,13.98,14.59,858136,350.25,373.0,349.5,364.75,34325.44,0.0,1.0
2022-01-28,14.5,14.53,13.57,13.91,927790,362.5,363.25,339.25,347.75,37111.6,0.0,1.0
2022-01-31,15.09,15.16,14.29,14.29,1009341,377.25,379.0,357.25,357.25,40373.64,0.0,1.0
2022-02-01,15.41,15.42,14.56,15.1,632748,385.25,385.5,364.0,377.5,25309.92,0.0,1.0
2022-02-02,14.7,15.43,14.67,15.32,644091,367.5,385.75,366.75,383.0,25763.64,0.0,1.0
2022-02-03,14.41,14.67,14.27,14.53,616449,360.25,366.75,356.75,363.25,24657.96,0.0,1.0
2022-02-04,14.68,14.95,14.18,14.5,568239,367.0,373.75,354.5,362.5,22729.56,0.0,1.0
2022-02-07,15.8,15.87,14.3264,14.52,645743,395.0,396.75,358.16,363.0,25829.72,0.0,1.0
2022-02-08,16.0,16.05,15.38,15.7137,489651,400.0,401.25,384.5,392.8425,19586.04,0.0,1.0
2022-02-09,16.79,16.91,16.04,16.05,1016742,419.75,422.75,401.0,401.25,40669.68,0.0,1.0
2022-02-10,15.89,16.785,15.56,16.42,892269,397.25,419.625,389.0,410.5,35690.76,0.0,1.0
2022-02-11,15.67,16.35,15.58,16.03,546641,391.75,408.75,389.5,400.75,21865.64,0.0,1.0
2022-02-14,15.6,15.97,15.41,15.62,642615,390.0,399.25,385.25,390.5,25704.6,0.0,1.0
2022-02-15,15.89,16.25,15.7201,15.89,649658,397.25,406.25,393.0025,397.25,25986.32,0.0,1.0
2022-02-16,15.64,15.78,15.282,15.68,657468,391.0,394.5,382.05,392.0,26298.72,0.0,1.0
2022-02-17,14.98,15.46,14.815,15.45,694733,374.5,386.5,370.375,386.25,27789.32,0.0,1.0
2022-02-18,14.63,15.25,14.6,14.93,675640,365.75,381.25,365.0,373.25,27025.6,0.0,1.0
2022-02-22,14.44,14.85,14.21,14.52,537300,361.0,371.25,355.25,363.0,21492,0.0,1.0
2022-02-23,14.02,14.75,14.0,14.63,624641,350.5,368.75,350.0,365.75,24985.64,0.0,1.0
2022-02-24,14.76,14.82,13.27,13.46,891229,369.0,370.5,331.75,336.5,35649.16,0.0,1.0
2022-02-25,14.52,14.79,14.23,14.79,780288,363.0,369.75,355.75,369.75,31211.52,0.0,1.0
2022-02-28,14.07,14.5804,14.0,14.35,896686,351.75,364.51,350.0,358.75,35867.44,0.0,1.0
2022-03-01,13.62,13.9,12.99,13.0,2532871,340.5,347.5,324.75,325.0,101314.84,0.0,1.0
2022-03-02,13.39,13.77,13.25,13.61,685125,334.75,344.25,331.25,340.25,27405,0.0,1.0
2022-03-03,13.16,13.58,12.9,13.53,934151,329.0,339.5,322.5,338.25,37366.04,0.0,1.0
2022-03-04,12.98,13.255,12.7,12.99,774789,324.5,331.375,317.5,324.75,30991.56,0.0,1.0
2022-03-07,12.69,13.345,12.69,12.86,764893,317.25,333.625,317.25,321.5,30595.72,0.0,1.0
2022-03-08,12.59,13.16,12.36,12.57,609455,314.75,329.0,309.0,314.25,24378.2,0.0,1.0
2022-03-09,13.14,13.14,12.69,12.96,952288,328.5,328.5,317.25,324.0,38091.52,0.0,1.0
2022-03-10,13.04,13.04,12.64,12.8,672299,326.0,326.0,316.0,320.0,26891.96,0.0,1.0
2022-03-11,12.85,13.465,12.85,13.18,604796,321.25,336.625,321.25,329.5,24191.84,0.0,1.0
2022-03-14,12.04,13.0,11.845,12.88,1124511,301.0,325.0,296.125,322.0,44980.44,0.0,1.0
2022-03-15,12.33,12.35,11.74,12.02,569741,308.25,308.75,293.5,300.5,22789.64,0.0,1.0
2022-03-16,12.61,12.8,11.85,12.49,789870,315.25,320.0,296.25,312.25,31594.8,0.0,1.0
2022-03-17,13.14,13.14,12.52,12.59,615931,328.5,328.5,313.0,314.75,24637.24,0.0,1.0
2022-03-18,13.49,13.65,13.07,13.14,1492828,337.25,341.25,326.75,328.5,59713.12,0.0,1.0
2022-03-21,12.9,13.45,12.871,13.35,489958,322.5,336.25,321.775,333.75,19598.32,0.0,1.0
2022-03-22,13.31,13.33,12.77,12.85,818742,332.75,333.25,319.25,321.25,32749.68,0.0,1.0
2022-03-23,12.88,13.35,12.83,13.24,538144,322.0,333.75,320.75,331.0,21525.76,0.0,1.0
2022-03-24,13.07,13.085,12.83,12.94,470737,326.75,327.125,320.75,323.5,18829.48,0.0,1.0
2022-03-25,12.48,13.08,12.465,13.08,418079,312.0,327.0,311.625,327.0,16723.16,0.0,1.0
2022-03-28,12.36,12.5475,12.05,12.43,612917,309.0,313.6875,301.25,310.75,24516.68,0.0,1.0
2022-03-29,12.81,12.81,12.34,12.56,718058,320.25,320.25,308.5,314.0,28722.32,0.0,1.0
2022-03-30,12.12,12.97,12.05,12.83,724792,303.0,324.25,301.25,320.75,28991.68,0.0,1.0
2022-03-31,12.02,12.431,11.97,12.2,674836,300.5,310.775,299.25,305.0,26993.44,0.0,1.0
2022-04-01,12.54,12.55,12.06,12.22,785155,313.5,313.75,301.5,305.5,31406.2,0.0,1.0
2022-04-04,12.96,12.99,12.4,12.54,669240,324.0,324.75,310.0,313.5,26769.6,0.0,1.0
2022-04-05,12.56,13.16,12.54,13.0,505566,314.0,329.0,313.5,325.0,20222.64,0.0,1.0
2022-04-06,12.73,12.9,12.0,12.43,461135,318.25,322.5,300.0,310.75,18445.4,0.0,1.0
2022-04-07,12.58,12.8,12.27,12.7,419543,314.5,320.0,306.75,317.5,16781.72,0.0,1.0
2022-04-08,12.43,12.67,12.28,12.55,458305,310.75,316.75,307.0,313.75,18332.2,0.0,1.0
2022-04-11,12.18,12.45,12.12,12.45,510373,304.5,311.25,303.0,311.25,20414.92,0.0,1.0
2022-04-12,12.26,12.59,12.18,12.27,516780,306.5,314.75,304.5,306.75,20671.2,0.0,1.0
2022-04-13,12.51,12.85,12.13,12.32,811463,312.75,321.25,303.25,308.0,32458.52,0.0,1.0
2022-04-14,11.82,12.45,11.69,12.45,1634013,295.5,311.25,292.25,311.25,65360.52,0.0,1.0
2022-04-18,10.71,11.95,10.61,11.95,664139,267.75,298.75,265.25,298.75,26565.56,0.0,1.0
2022-04-19,10.62,10.85,10.4621,10.71,971896,265.5,271.25,261.5525,267.75,38875.84,0.0,1.0
2022-04-20,10.67,10.84,10.24,10.75,581953,266.75,271.0,256.0,268.75,23278.12,0.0,1.0
2022-04-21,10.03,10.82,10.01,10.82,666976,250.75,270.5,250.25,270.5,26679.04,0.0,1.0
2022-04-22,10.26,10.34,9.91,10.02,763911,256.5,258.5,247.75,250.5,30556.44,0.0,1.0
2022-04-25,10.42,10.42,10.02,10.16,509783,260.5,260.5,250.5,254.0,20391.32,0.0,1.0
2022-04-26,9.85,10.41,9.76,10.31,907562,246.25,260.25,244.0,257.75,36302.48,0.0,1.0
2022-04-27,9.88,10.12,9.81,9.9,531672,247.0,253.0,245.25,247.5,21266.88,0.0,1.0
2022-04-28,9.78,9.99,9.38,9.99,408336,244.5,249.75,234.5,249.75,16333.44,0.0,1.0
2022-04-29,9.3,10.05,9.26,9.67,573640,232.5,251.25,231.5,241.75,22945.6,0.0,1.0
2022-05-02,9.62,9.63,9.13,9.31,1124289,240.5,240.75,228.25,232.75,44971.56,0.0,1.0
2022-05-03,9.72,9.83,9.47,9.7,385480,243.0,245.75,236.75,242.5,15419.2,0.0,1.0
2022-05-04,9.69,9.77,8.98,9.75,1062977,242.25,244.25,224.5,243.75,42519.08,0.0,1.0
2022-05-05,8.89,9.57,8.675,9.54,1025099,222.25,239.25,216.875,238.5,41003.96,0.0,1.0
2022-05-06,8.41,9.15,8.305,8.74,1330954,210.25,228.75,207.625,218.5,53238.16,0.0,1.0
2022-05-09,7.94,8.39,7.81,8.25,1210474,198.5,209.75,195.25,206.25,48418.96,0.0,1.0
2022-05-10,9.99,10.43,8.6437,8.96,2710597,249.75,260.75,216.0925,224.0,108423.88,0.0,1.0
2022-05-11,9.77,10.24,9.44,9.83,2493662,244.25,256.0,236.0,245.75,99746.48,0.0,1.0
2022-05-12,9.55,10.08,9.25,9.59,1059993,238.75,252.0,231.25,239.75,42399.72,0.0,1.0
2022-05-13,9.94,10.19,9.38,9.58,827970,248.5,254.75,234.5,239.5,33118.8,0.0,1.0
2022-05-16,9.24,10.04,9.15,9.84,941017,231.0,251.0,228.75,246.0,37640.68,0.0,1.0
2022-05-17,9.2,9.5,8.8,9.39,1840298,230.0,237.5,220.0,234.75,73611.92,0.0,1.0
2022-05-18,8.41,9.11,8.215,8.93,853569,210.25,227.75,205.375,223.25,34142.76,0.0,1.0
2022-05-19,8.57,8.6398,8.205,8.48,940573,214.25,215.995,205.125,212.0,37622.92,0.0,1.0
2022-05-20,8.6,8.8,8.2,8.8,895298,215.0,220.0,205.0,220.0,35811.92,0.0,1.0
2022-05-23,8.75,8.83,8.29,8.65,828429,218.75,220.75,207.25,216.25,33137.16,0.0,1.0
2022-05-24,8.52,8.61,8.15,8.6,2196722,213.0,215.25,203.75,215.0,87868.88,0.0,1.0
2022-05-25,8.66,8.71,8.25,8.47,2171428,216.5,217.75,206.25,211.75,86857.12,0.0,1.0
2022-05-26,9.22,9.28,8.63,8.73,1152280,230.5,232.0,215.75,218.25,46091.2,0.0,1.0
2022-05-27,10.05,10.23,8.925,9.29,1129650,251.25,255.75,223.125,232.25,45186,0.0,1.0
2022-05-31,9.84,10.05,9.49,9.97,1359216,246.0,251.25,237.25,249.25,54368.64,0.0,1.0
2022-06-01,9.61,10.02,9.39,9.91,1269798,240.25,250.5,234.75,247.75,50791.92,0.0,1.0
2022-06-02,9.55,9.79,9.42,9.6,598785,238.75,244.75,235.5,240.0,23951.4,0.0,1.0
2022-06-03,9.99,9.99,9.41,9.7,905914,249.75,249.75,235.25,242.5,36236.56,0.0,1.0
2022-06-06,9.5,10.15,9.47,10.05,745695,237.5,253.75,236.75,251.25,29827.8,0.0,1.0
2022-06-07,10.5,10.53,9.32,9.38,894996,262.5,263.25,233.0,234.5,35799.84,0.0,1.0
2022-06-08,10.31,10.7,10.06,10.35,688836,257.75,267.5,251.5,258.75,27553.44,0.0,1.0
2022-06-09,9.99,10.36,9.96,10.22,602667,249.75,259.0,249.0,255.5,24106.68,0.0,1.0
2022-06-10,9.37,9.8,9.355,9.73,863939,234.25,245.0,233.875,243.25,34557.56,0.0,1.0
2022-06-13,8.91,9.3,8.67,9.13,1086801,222.75,232.5,216.75,228.25,43472.04,0.0,1.0
2022-06-14,8.96,9.17,8.715,9.01,681106,224.0,229.25,217.875,225.25,27244.24,0.0,1.0
2022-06-15,9.41,9.51,8.93,9.23,891358,235.25,237.75,223.25,230.75,35654.32,0.0,1.0
2022-06-16,9.0,9.23,8.7,9.09,943154,225.0,230.75,217.5,227.25,37726.16,0.0,1.0
2022-06-17,9.93,10.08,9.0,9.14,2746764,248.25,252.0,225.0,228.5,109870.56,0.0,1.0
2022-06-21,10.81,11.34,10.07,10.08,1171287,270.25,283.5,251.75,252.0,46851.48,0.0,1.0
2022-06-22,11.42,11.67,10.55,10.55,770897,285.5,291.75,263.75,263.75,30835.88,0.0,1.0
2022-06-23,11.71,11.71,11.27,11.49,778910,292.75,292.75,281.75,287.25,31156.4,0.0,1.0
2022-06-24,11.62,11.875,11.14,11.81,1452833,290.5,296.875,278.5,295.25,58113.32,0.0,1.0
2022-06-27,11.66,11.76,11.3,11.57,573468,291.5,294.0,282.5,289.25,22938.72,0.0,1.0
2022-06-28,11.21,11.82,11.04,11.65,536025,280.25,295.5,276.0,291.25,21441,0.0,1.0
2022-06-29,10.93,11.3,10.74,11.3,583888,273.25,282.5,268.5,282.5,23355.52,0.0,1.0
2022-06-30,10.56,11.18,10.46,10.81,864536,264.0,279.5,261.5,270.25,34581.44,0.0,1.0
2022-07-01,11.4,11.55,10.49,10.71,751737,285.0,288.75,262.25,267.75,30069.48,0.0,1.0
2022-07-05,12.34,12.34,11.0,11.29,771171,308.5,308.5,275.0,282.25,30846.84,0.0,1.0
2022-07-06,12.4,12.785,12.31,12.37,711334,310.0,319.625,307.75,309.25,28453.36,0.0,1.0
2022-07-07,12.4,12.65,12.3,12.43,625847,310.0,316.25,307.5,310.75,25033.88,0.0,1.0
2022-07-08,12.33,12.53,12.12,12.21,391167,308.25,313.25,303.0,305.25,15646.68,0.0,1.0
2022-07-11,11.59,12.23,11.55,12.08,702674,289.75,305.75,288.75,302.0,28106.96,0.0,1.0
2022-07-12,12.09,12.119,11.14,11.59,927177,302.25,302.975,278.5,289.75,37087.08,0.0,1.0
2022-07-13,12.47,12.5,11.71,11.76,953292,311.75,312.5,292.75,294.0,38131.68,0.0,1.0
2022-07-14,12.0,12.38,11.85,12.38,835799,300.0,309.5,296.25,309.5,33431.96,0.0,1.0
2022-07-15,12.22,12.36,11.97,12.28,1188508,305.5,309.0,299.25,307.0,47540.32,0.0,1.0
2022-07-18,12.09,12.66,11.99,12.22,940430,302.25,316.5,299.75,305.5,37617.2,0.0,1.0
2022-07-19,12.49,12.8498,12.19,12.19,823012,312.25,321.245,304.75,304.75,32920.48,0.0,1.0
2022-07-20,12.47,12.88,12.18,12.55,648822,311.75,322.0,304.5,313.75,25952.88,0.0,1.0
2022-07-21,12.47,12.535,12.31,12.44,394820,311.75,313.375,307.75,311.0,15792.8,0.0,1.0
2022-07-22,12.31,12.74,12.22,12.61,502504,307.75,318.5,305.5,315.25,20100.16,0.0,1.0
2022-07-25,12.19,12.3,11.93,12.3,707226,304.75,307.5,298.25,307.5,28289.04,0.0,1.0
2022-07-26,12.43,12.82,12.08,12.12,498293,310.75,320.5,302.0,303.0,19931.72,0.0,1.0
2022-07-27,12.7,12.76,12.2,12.56,770663,317.5,319.0,305.0,314.0,30826.52,0.0,1.0
2022-07-28,13.0,13.1,12.37,12.76,601855,325.0,327.5,309.25,319.0,24074.2,0.0,1.0
2022-07-29,12.58,12.88,12.53,12.88,861382,314.5,322.0,313.25,322.0,34455.28,0.0,1.0
2022-08-01,12.16,12.82,12.06,12.43,531436,304.0,320.5,301.5,310.75,21257.44,0.0,1.0
2022-08-02,12.37,12.4,12.0672,12.11,344891,309.25,310.0,301.68,302.75,13795.64,0.0,1.0
2022-08-03,12.71,13.26,12.53,12.59,1048766,317.75,331.5,313.25,314.75,41950.64,0.0,1.0
2022-08-04,13.95,14.04,12.77,12.77,819386,348.75,351.0,319.25,319.25,32775.44,0.0,1.0
2022-08-05,14.51,14.56,13.27,13.69,665019,362.75,364.0,331.75,342.25,26600.76,0.0,1.0
2022-08-08,14.6,14.65,14.05,14.53,516640,365.0,366.25,351.25,363.25,20665.6,0.0,1.0
2022-08-09,14.12,14.36,13.31,13.42,899432,353.0,359.0,332.75,335.5,35977.28,0.0,1.0
2022-08-10,14.47,14.62,14.24,14.62,677434,361.75,365.5,356.0,365.5,27097.36,0.0,1.0
2022-08-11,14.05,14.64,13.87,14.5,743267,351.25,366.0,346.75,362.5,29730.68,0.0,1.0
2022-08-12,14.49,14.49,13.7026,14.05,581836,362.25,362.25,342.565,351.25,23273.44,0.0,1.0
2022-08-15,14.59,14.77,14.35,14.36,424401,364.75,369.25,358.75,359.0,16976.04,0.0,1.0
2022-08-16,14.44,14.56,14.2,14.5,519293,361.0,364.0,355.0,362.5,20771.72,0.0,1.0
2022-08-17,14.33,14.51,14.16,14.26,514442,358.25,362.75,354.0,356.5,20577.68,0.0,1.0
2022-08-18,14.41,14.47,14.0001,14.33,394086,360.25,361.75,350.0025,358.25,15763.44,0.0,1.0
2022-08-19,14.08,14.595,13.92,14.25,518449,352.0,364.875,348.0,356.25,20737.96,0.0,1.0
2022-08-22,13.73,14.2,13.61,13.93,450526,343.25,355.0,340.25,348.25,18021.04,0.0,1.0
2022-08-23,13.68,13.95,13.5,13.8,418742,342.0,348.75,337.5,345.0,16749.68,0.0,1.0
2022-08-24,13.62,13.82,13.21,13.69,574334,340.5,345.5,330.25,342.25,22973.36,0.0,1.0
2022-08-25,13.55,13.94,13.47,13.78,320152,338.75,348.5,336.75,344.5,12806.08,0.0,1.0
2022-08-26,13.25,13.6,13.04,13.6,600483,331.25,340.0,326.0,340.0,24019.32,0.0,1.0
2022-08-29,13.46,13.81,13.01,13.09,593890,336.5,345.25,325.25,327.25,23755.6,0.0,1.0
2022-08-30,12.87,13.71,12.67,13.51,1116713,321.75,342.75,316.75,337.75,44668.52,0.0,1.0
2022-08-31,12.44,13.17,12.2,12.9,693820,311.0,329.25,305.0,322.5,27752.8,0.0,1.0
2022-09-01,13.09,13.1,12.11,12.38,722272,327.25,327.5,302.75,309.5,28890.88,0.0,1.0
2022-09-02,12.6,13.29,12.57,13.25,591299,315.0,332.25,314.25,331.25,23651.96,0.0,1.0
2022-09-06,12.26,12.65,12.18,12.49,407295,306.5,316.25,304.5,312.25,16291.8,0.0,1.0
2022-09-07,12.62,12.62,12.23,12.3,471189,315.5,315.5,305.75,307.5,18847.56,0.0,1.0
2022-09-08,12.7,12.86,12.34,12.43,497350,317.5,321.5,308.5,310.75,19894,0.0,1.0
2022-09-09,12.88,13.17,12.5,12.71,528879,322.0,329.25,312.5,317.75,21155.16,0.0,1.0
2022-09-12,13.12,13.14,12.52,12.92,453159,328.0,328.5,313.0,323.0,18126.36,0.0,1.0
2022-09-13,12.19,12.91,12.01,12.82,690149,304.75,322.75,300.25,320.5,27605.96,0.0,1.0
2022-09-14,12.0,12.421,11.82,12.21,521386,300.0,310.525,295.5,305.25,20855.44,0.0,1.0
2022-09-15,12.15,12.23,11.76,11.98,400249,303.75,305.75,294.0,299.5,16009.96,0.0,1.0
2022-09-16,11.94,12.04,11.664,12.04,1186018,298.5,301.0,291.6,301.0,47440.72,0.0,1.0
2022-09-19,11.98,11.99,11.63,11.85,485195,299.5,299.75,290.75,296.25,19407.8,0.0,1.0
2022-09-20,12.27,12.32,11.73,11.73,902777,306.75,308.0,293.25,293.25,36111.08,0.0,1.0
2022-09-21,12.11,12.55,12.03,12.44,810439,302.75,313.75,300.75,311.0,32417.56,0.0,1.0
2022-09-22,12.29,12.34,11.805,12.01,648172,307.25,308.5,295.125,300.25,25926.88,0.0,1.0
2022-09-23,12.18,12.24,11.89,12.23,709542,304.5,306.0,297.25,305.75,28381.68,0.0,1.0
2022-09-26,12.16,12.74,12.07,12.07,576239,304.0,318.5,301.75,301.75,23049.56,0.0,1.0
2022-09-27,12.44,12.57,12.06,12.37,762752,311.0,314.25,301.5,309.25,30510.08,0.0,1.0
2022-09-28,13.36,13.4,12.54,12.54,680202,334.0,335.0,313.5,313.5,27208.08,0.0,1.0
2022-09-29,13.26,13.43,12.91,13.26,672131,331.5,335.75,322.75,331.5,26885.24,0.0,1.0
2022-09-30,13.01,13.55,12.97,13.19,741734,325.25,338.75,324.25,329.75,29669.36,0.0,1.0
2022-10-03,13.27,13.38,12.77,13.12,563448,331.75,334.5,319.25,328.0,22537.92,0.0,1.0
2022-10-04,13.77,13.8,13.21,13.42,777466,344.25,345.0,330.25,335.5,31098.64,0.0,1.0
2022-10-05,14.15,14.26,13.65,13.67,707051,353.75,356.5,341.25,341.75,28282.04,0.0,1.0
2022-10-06,14.26,14.43,14.08,14.1,698121,356.5,360.75,352.0,352.5,27924.84,0.0,1.0
2022-10-07,14.72,14.79,13.99,14.07,1135519,368.0,369.75,349.75,351.75,45420.76,0.0,1.0
2022-10-10,13.96,14.81,13.5506,14.615,584836,349.0,370.25,338.765,365.375,23393.44,0.0,1.0
2022-10-11,14.26,14.54,13.655,13.9,558805,356.5,363.5,341.375,347.5,22352.2,0.0,1.0
2022-10-12,14.14,14.26,13.73,14.23,654187,353.5,356.5,343.25,355.75,26167.48,0.0,1.0
2022-10-13,15.42,15.45,13.84,13.84,1047630,385.5,386.25,346.0,346.0,41905.2,0.0,1.0
2022-10-14,15.87,16.52,15.45,15.52,1750477,396.75,413.0,386.25,388.0,70019.08,0.0,1.0
2022-10-17,16.84,16.91,15.9294,16.07,977340,421.0,422.75,398.235,401.75,39093.6,0.0,1.0
2022-10-18,17.37,17.52,16.96,17.0,645772,434.25,438.0,424.0,425.0,25830.88,0.0,1.0
2022-10-19,15.74,17.38,15.56,17.23,1028783,393.5,434.5,389.0,430.75,41151.32,0.0,1.0
2022-10-20,15.46,16.22,15.29,15.7,984386,386.5,405.5,382.25,392.5,39375.44,0.0,1.0
2022-10-21,16.4,17.025,15.47,15.63,3927631,410.0,425.625,386.75,390.75,157105.24,0.0,1.0
2022-10-24,17.46,17.81,16.44,16.7,933659,436.5,445.25,411.0,417.5,37346.36,0.0,1.0
2022-10-25,17.65,17.91,17.34,17.58,1242460,441.25,447.75,433.5,439.5,49698.4,0.0,1.0
2022-10-26,17.73,18.0483,17.665,17.75,595816,443.25,451.2075,441.625,443.75,23832.64,0.0,1.0
2022-10-27,16.74,18.31,16.62,17.9,625211,418.5,457.75,415.5,447.5,25008.44,0.0,1.0
2022-10-28,17.12,17.29,16.59,16.79,705371,428.0,432.25,414.75,419.75,28214.84,0.0,1.0
2022-10-31,16.28,17.05,16.05,16.92,746738,407.0,426.25,401.25,423.0,29869.52,0.0,1.0
2022-11-01,17.43,17.445,16.465,16.53,515596,435.75,436.125,411.625,413.25,20623.84,0.0,1.0
2022-11-02,16.5,17.485,16.49,17.3,750708,412.5,437.125,412.25,432.5,30028.32,0.0,1.0
2022-11-03,16.45,16.75,16.02,16.07,398602,411.25,418.75,400.5,401.75,15944.08,0.0,1.0
2022-11-04,16.25,16.61,15.79,16.61,469980,406.25,415.25,394.75,415.25,18799.2,0.0,1.0
2022-11-07,16.16,16.77,16.08,16.37,660775,404.0,419.25,402.0,409.25,26431,0.0,1.0
2022-11-08,14.15,15.12,13.2201,14.32,1616113,353.75,378.0,330.5025,358.0,64644.52,0.0,1.0
2022-11-09,15.11,15.71,14.2,14.22,861172,377.75,392.75,355.0,355.5,34446.88,0.0,1.0
2022-11-10,16.16,16.3,15.28,15.66,1190136,404.0,407.5,382.0,391.5,47605.44,0.0,1.0
2022-11-11,15.51,16.32,15.47,16.04,567781,387.75,408.0,386.75,401.0,22711.24,0.0,1.0
2022-11-14,14.95,15.47,14.709,15.41,517054,373.75,386.75,367.725,385.25,20682.16,0.0,1.0
2022-11-15,14.92,15.56,14.75,15.34,679366,373.0,389.0,368.75,383.5,27174.64,0.0,1.0
2022-11-16,14.92,15.11,14.601,14.83,527567,373.0,377.75,365.025,370.75,21102.68,0.0,1.0
2022-11-17,14.98,15.19,14.69,14.83,343152,374.5,379.75,367.25,370.75,13726.08,0.0,1.0
2022-11-18,14.54,15.2499,14.51,15.24,463370,363.5,381.2475,362.75,381.0,18534.8,0.0,1.0
2022-11-21,13.93,14.54,13.72,14.44,519292,348.25,363.5,343.0,361.0,20771.68,0.0,1.0
2022-11-22,13.78,13.95,13.53,13.89,412839,344.5,348.75,338.25,347.25,16513.56,0.0,1.0
2022-11-23,13.98,14.19,13.705,13.78,396890,349.5,354.75,342.625,344.5,15875.6,0.0,1.0
2022-11-25,13.85,14.03,13.55,13.86,280678,346.25,350.75,338.75,346.5,11227.12,0.0,1.0
2022-11-28,14.05,14.28,13.77,13.81,1072016,351.25,357.0,344.25,345.25,42880.64,0.0,1.0
2022-11-29,14.25,14.4,13.86,14.08,1431430,356.25,360.0,346.5,352.0,57257.2,0.0,1.0
2022-11-30,14.37,14.745,13.95,14.37,1088045,359.25,368.625,348.75,359.25,43521.8,0.0,1.0
2022-12-01,15.04,15.14,14.26,14.43,635251,376.0,378.5,356.5,360.75,25410.04,0.0,1.0
2022-12-02,16.48,16.56,14.098,14.76,952895,412.0,414.0,352.45,369.0,38115.8,0.0,1.0
2022-12-05,16.19,16.89,15.94,16.49,556747,404.75,422.25,398.5,412.25,22269.88,0.0,1.0
2022-12-06,15.79,16.25,15.67,16.04,484561,394.75,406.25,391.75,401.0,19382.44,0.0,1.0
2022-12-07,15.43,15.83,15.17,15.79,641029,385.75,395.75,379.25,394.75,25641.16,0.0,1.0
2022-12-08,15.05,15.54,14.38,15.47,956760,376.25,388.5,359.5,386.75,38270.4,0.0,1.0
2022-12-09,14.6,15.06,14.07,14.9,778490,365.0,376.5,351.75,372.5,31139.6,0.0,1.0
2022-12-12,14.36,14.6,13.99,14.5,902716,359.0,365.0,349.75,362.5,36108.64,0.0,1.0
2022-12-13,15.16,15.31,14.2246,14.66,710733,379.0,382.75,355.615,366.5,28429.32,0.0,1.0
2022-12-14,15.07,15.59,14.92,15.06,829626,376.75,389.75,373.0,376.5,33185.04,0.0,1.0
2022-12-15,14.52,14.79,14.2,14.68,995442,363.0,369.75,355.0,367.0,39817.68,0.0,1.0
2022-12-16,14.66,14.9,14.2,14.34,1808208,366.5,372.5,355.0,358.5,72328.32,0.0,1.0
2022-12-19,14.22,14.55,13.76,14.5,784025,355.5,363.75,344.0,362.5,31361,0.0,1.0
2022-12-20,14.37,14.55,13.93,14.06,620787,359.25,363.75,348.25,351.5,24831.48,0.0,1.0
2022-12-21,15.75,15.77,14.21,14.4,692323,393.75,394.25,355.25,360.0,27692.92,0.0,1.0
2022-12-22,15.86,15.97,15.37,15.64,539703,396.5,399.25,384.25,391.0,21588.12,0.0,1.0
2022-12-23,15.61,15.96,15.52,15.8,558917,390.25,399.0,388.0,395.0,22356.68,0.0,1.0
2022-12-27,15.23,15.67,15.18,15.5,455239,380.75,391.75,379.5,387.5,18209.56,0.0,1.0
2022-12-28,15.3,15.655,15.21,15.25,499067,382.5,391.375,380.25,381.25,19962.68,0.0,1.0
2022-12-29,15.7,16.07,15.25,15.25,744186,392.5,401.75,381.25,381.25,29767.44,0.0,1.0
2022-12-30,16.02,16.02,15.325,15.44,545458,400.5,400.5,383.125,386.0,21818.32,0.0,1.0
2023-01-03,15.95,16.53,15.54,16.11,522652,398.75,413.25,388.5,402.75,20906.08,0.0,1.0
2023-01-04,16.1,16.34,15.73,15.97,720082,402.5,408.5,393.25,399.25,28803.28,0.0,1.0
2023-01-05,18.0,18.7,16.63,16.7,2287477,450.0,467.5,415.75,417.5,91499.08,0.0,1.0
2023-01-06,19.79,20.1,17.81,18.11,1818092,494.75,502.5,445.25,452.75,72723.68,0.0,1.0
2023-01-09,19.9,20.18,19.69,19.76,1382254,497.5,504.5,492.25,494.0,55290.16,0.0,1.0
2023-01-10,21.01,21.3,19.8,19.8,1963871,525.25,532.5,495.0,495.0,78554.84,0.0,1.0
2023-01-11,19.5,20.93,19.08,20.93,1587092,487.5,523.25,477.0,523.25,63483.68,0.0,1.0
2023-01-12,20.85,20.87,19.15,19.47,1407120,521.25,521.75,478.75,486.75,56284.8,0.0,1.0
2023-01-13,20.5,21.27,20.16,20.79,835807,512.5,531.75,504.0,519.75,33432.28,0.0,1.0
2023-01-17,19.73,20.44,19.62,20.11,936336,493.25,511.0,490.5,502.75,37453.44,0.0,1.0
2023-01-18,19.1,19.78,18.955,19.73,1380651,477.5,494.5,473.875,493.25,55226.04,0.0,1.0
2023-01-19,19.13,19.515,18.68,19.12,596639,478.25,487.875,467.0,478.0,23865.56,0.0,1.0
2023-01-20,19.98,20.08,19.05,19.34,742296,499.5,502.0,476.25,483.5,29691.84,0.0,1.0
2023-01-23,20.02,20.46,19.495,20.08,622520,500.5,511.5,487.375,502.0,24900.8,0.0,1.0
2023-01-24,20.33,20.79,19.66,19.84,861070,508.25,519.75,491.5,496.0,34442.8,0.0,1.0
2023-01-25,20.65,20.83,19.29,20.19,498707,516.25,520.75,482.25,504.75,19948.28,0.0,1.0
2023-01-26,22.11,22.63,21.41,21.89,1176883,552.75,565.75,535.25,547.25,47075.32,0.0,1.0
2023-01-27,21.75,22.5,21.64,22.09,487822,543.75,562.5,541.0,552.25,19512.88,0.0,1.0
2023-01-30,21.59,21.889,21.245,21.7,937967,539.75,547.225,531.125,542.5,37518.68,0.0,1.0
2023-01-31,23.6,23.79,22.1,22.1,1437898,590.0,594.75,552.5,552.5,57515.92,0.0,1.0
2023-02-01,24.39,24.58,23.44,23.6,1114534,609.75,614.5,586.0,590.0,44581.36,0.0,1.0
2023-02-02,24.85,24.93,24.1,24.58,945456,621.25,623.25,602.5,614.5,37818.24,0.0,1.0
2023-02-03,24.57,25.69,24.43,24.51,529206,614.25,642.25,610.75,612.75,21168.24,0.0,1.0
2023-02-06,24.93,25.68,24.27,24.44,1047006,623.25,642.0,606.75,611.0,41880.24,0.0,1.0
2023-02-07,25.18,25.31,24.2652,24.76,626981,629.5,632.75,606.63,619.0,25079.24,0.0,1.0
2023-02-08,24.48,25.18,24.33,25.18,796732,612.0,629.5,608.25,629.5,31869.28,0.0,1.0
2023-02-09,24.41,24.8,24.1,24.8,521344,610.25,620.0,602.5,620.0,20853.76,0.0,1.0
2023-02-10,24.22,24.45,23.615,24.37,545448,605.5,611.25,590.375,609.25,21817.92,0.0,1.0
2023-02-13,24.55,24.66,23.94,24.27,333667,613.75,616.5,598.5,606.75,13346.68,0.0,1.0
2023-02-14,24.56,24.72,24.18,24.4,1138113,614.0,618.0,604.5,610.0,45524.52,0.0,1.0
2023-02-15,24.36,24.65,24.11,24.33,694022,609.0,616.25,602.75,608.25,27760.88,0.0,1.0
2023-02-16,23.58,24.15,23.4,23.92,621760,589.5,603.75,585.0,598.0,24870.4,0.0,1.0
2023-02-17,23.81,23.94,23.16,23.65,529537,595.25,598.5,579.0,591.25,21181.48,0.0,1.0
2023-02-21,22.6,23.49,22.57,23.44,1128904,565.0,587.25,564.25,586.0,45156.16,0.0,1.0
2023-02-22,22.52,23.0,22.33,22.85,629358,563.0,575.0,558.25,571.25,25174.32,0.0,1.0
2023-02-23,22.44,22.69,22.165,22.62,782721,561.0,567.25,554.125,565.5,31308.84,0.0,1.0
2023-02-24,22.21,22.6,21.8,22.15,869914,555.25,565.0,545.0,553.75,34796.56,0.0,1.0
2023-02-27,22.51,22.71,22.22,22.53,841732,562.75,567.75,555.5,563.25,33669.28,0.0,1.0
2023-02-28,22.2,23.53,21.83,23.53,2487904,555.0,588.25,545.75,588.25,99516.16,0.0,1.0
2023-03-01,22.04,22.905,21.98,22.32,1085660,551.0,572.625,549.5,558.0,43426.4,0.0,1.0
2023-03-02,22.23,22.44,21.6,21.87,1264494,555.75,561.0,540.0,546.75,50579.76,0.0,1.0
2023-03-03,22.02,22.27,21.71,22.27,703941,550.5,556.75,542.75,556.75,28157.64,0.0,1.0
2023-03-06,21.73,21.9,21.29,21.9,1116357,543.25,547.5,532.25,547.5,44654.28,0.0,1.0
2023-03-07,21.34,22.315,21.11,21.5,965943,533.5,557.875,527.75,537.5,38637.72,0.0,1.0
2023-03-08,21.03,21.34,20.71,21.34,530717,525.75,533.5,517.75,533.5,21228.68,0.0,1.0
2023-03-09,20.17,21.295,20.0,21.12,1080206,504.25,532.375,500.0,528.0,43208.24,0.0,1.0
2023-03-10,20.12,20.24,19.67,20.14,1610788,503.0,506.0,491.75,503.5,64431.52,0.0,1.0
2023-03-13,20.01,20.25,19.83,19.83,1060310,500.25,506.25,495.75,495.75,42412.4,0.0,1.0
2023-03-14,20.06,20.74,19.99,20.56,1065003,501.5,518.5,499.75,514.0,42600.12,0.0,1.0
2023-03-15,20.0,20.26,19.46,20.26,930970,500.0,506.5,486.5,506.5,37238.8,0.0,1.0
2023-03-16,20.21,20.61,19.61,19.84,924718,505.25,515.25,490.25,496.0,36988.72,0.0,1.0
2023-03-17,20.0,20.455,19.68,20.455,1204873,500.0,511.375,492.0,511.375,48194.92,0.0,1.0
2023-03-20,20.0,20.1,19.715,20.1,932051,500.0,502.5,492.875,502.5,37282.04,0.0,1.0
2023-03-21,19.41,20.2,19.17,20.19,702249,485.25,505.0,479.25,504.75,28089.96,0.0,1.0
2023-03-22,18.6,19.69,18.56,19.3,932612,465.0,492.25,464.0,482.5,37304.48,0.0,1.0
2023-03-23,18.67,18.94,18.2,18.71,558663,466.75,473.5,455.0,467.75,22346.52,0.0,1.0
2023-03-24,18.15,18.47,18.04,18.43,680635,453.75,461.75,451.0,460.75,27225.4,0.0,1.0
2023-03-27,18.71,18.71,18.17,18.17,500225,467.75,467.75,454.25,454.25,20009,0.0,1.0
2023-03-28,18.81,18.955,18.64,18.64,471636,470.25,473.875,466.0,466.0,18865.44,0.0,1.0
2023-03-29,19.46,19.46,18.825,18.88,984130,486.5,486.5,470.625,472.0,39365.2,0.0,1.0
2023-03-30,18.73,19.535,18.565,19.51,775070,468.25,488.375,464.125,487.75,31002.8,0.0,1.0
2023-03-31,18.66,19.07,18.45,18.83,1025263,466.5,476.75,461.25,470.75,41010.52,0.0,1.0
2023-04-03,19.01,19.37,18.66,18.76,711488,475.25,484.25,466.5,469.0,28459.52,0.0,1.0
2023-04-04,18.79,19.01,18.28,18.96,662333,469.75,475.25,457.0,474.0,26493.32,0.0,1.0
2023-04-05,18.85,19.08,18.52,18.7,942079,471.25,477.0,463.0,467.5,37683.16,0.0,1.0
2023-04-06,19.59,19.62,18.8,18.92,845225,489.75,490.5,470.0,473.0,33809,0.0,1.0
2023-04-10,19.19,19.97,18.8,19.52,670262,479.75,499.25,470.0,488.0,26810.48,0.0,1.0
2023-04-11,18.51,19.33,18.45,19.17,728425,462.75,483.25,461.25,479.25,29137,0.0,1.0
2023-04-12,18.72,18.98,18.55,18.65,474257,468.0,474.5,463.75,466.25,18970.28,0.0,1.0
2023-04-13,19.68,20.0,18.74,18.83,843045,492.0,500.0,468.5,470.75,33721.8,0.0,1.0
2023-04-14,19.63,19.68,19.3,19.61,507915,490.75,492.0,482.5,490.25,20316.6,0.0,1.0
2023-04-17,20.59,20.71,19.7,19.7,597972,514.75,517.75,492.5,492.5,23918.88,0.0,1.0
2023-04-18,20.48,20.9,20.41,20.7,694120,512.0,522.5,510.25,517.5,27764.8,0.0,1.0
2023-04-19,20.4,20.73,19.8801,20.12,591092,510.0,518.25,497.0025,503.0,23643.68,0.0,1.0
2023-04-20,19.98,20.52,19.7922,20.16,778695,499.5,513.0,494.805,504.0,31147.8,0.0,1.0
2023-04-21,20.4,20.44,19.82,20.12,748420,510.0,511.0,495.5,503.0,29936.8,0.0,1.0
2023-04-24,16.89,20.28,16.39,20.28,2504264,422.25,507.0,409.75,507.0,100170.56,0.0,1.0
2023-04-25,16.39,16.98,16.2,16.84,1693342,409.75,424.5,405.0,421.0,67733.68,0.0,1.0
2023-04-26,16.3,16.68,15.89,16.31,769982,407.5,417.0,397.25,407.75,30799.28,0.0,1.0
2023-04-27,16.71,16.88,16.125,16.35,941527,417.75,422.0,403.125,408.75,37661.08,0.0,1.0
2023-04-28,17.12,17.38,16.55,16.59,962499,428.0,434.5,413.75,414.75,38499.96,0.0,1.0
2023-05-01,16.5,17.265,16.25,16.92,896988,412.5,431.625,406.25,423.0,35879.52,0.0,1.0
2023-05-02,16.11,16.69,15.98,16.58,961172,402.75,417.25,399.5,414.5,38446.88,0.0,1.0
2023-05-03,16.65,17.12,16.13,16.19,1160812,416.25,428.0,403.25,404.75,46432.48,0.0,1.0
2023-05-04,16.7,16.89,16.1,16.58,602447,417.5,422.25,402.5,414.5,24097.88,0.0,1.0
2023-05-05,17.41,17.59,16.26,16.65,1897955,435.25,439.75,406.5,416.25,75918.2,0.0,1.0
2023-05-08,17.77,17.77,17.055,17.4,876304,444.25,444.25,426.375,435.0,35052.16,0.0,1.0
2023-05-09,17.42,17.9369,16.24,16.75,821594,435.5,448.4225,406.0,418.75,32863.76,0.0,1.0
2023-05-10,17.8,17.94,17.24,17.69,728869,445.0,448.5,431.0,442.25,29154.76,0.0,1.0
2023-05-11,17.6,18.15,17.48,17.73,598802,440.0,453.75,437.0,443.25,23952.08,0.0,1.0
2023-05-12,17.43,17.755,17.16,17.52,622562,435.75,443.875,429.0,438.0,24902.48,0.0,1.0
2023-05-15,17.66,17.97,17.375,17.5,536184,441.5,449.25,434.375,437.5,21447.36,0.0,1.0
2023-05-16,17.52,17.6299,17.2,17.32,477898,438.0,440.7475,430.0,433.0,19115.92,0.0,1.0
2023-05-17,17.82,17.94,17.33,17.5,699877,445.5,448.5,433.25,437.5,27995.08,0.0,1.0
2023-05-18,17.64,17.98,17.355,17.98,884817,441.0,449.5,433.875,449.5,35392.68,0.0,1.0
2023-05-19,17.57,18.19,17.29,17.86,712195,439.25,454.75,432.25,446.5,28487.8,0.0,1.0
2023-05-22,17.25,18.09,17.05,17.48,1387737,431.25,452.25,426.25,437.0,55509.48,0.0,1.0
2023-05-23,17.4,18.1,17.21,17.25,791330,435.0,452.5,430.25,431.25,31653.2,0.0,1.0
2023-05-24,16.98,17.37,16.6,17.11,1158842,424.5,434.25,415.0,427.75,46353.68,0.0,1.0
2023-05-25,16.85,17.05,16.56,16.98,633291,421.25,426.25,414.0,424.5,25331.64,0.0,1.0
2023-05-26,16.7,16.885,16.41,16.77,566268,417.5,422.125,410.25,419.25,22650.72,0.0,1.0
2023-05-30,17.11,17.36,16.6,16.6,702029,427.75,434.0,415.0,415.0,28081.16,0.0,1.0
2023-05-31,17.25,17.83,17.02,17.1,1410855,431.25,445.75,425.5,427.5,56434.2,0.0,1.0
2023-06-01,17.32,17.64,16.895,17.31,588875,433.0,441.0,422.375,432.75,23555,0.0,1.0
2023-06-02,17.88,19.145,17.42,19.0,1415436,447.0,478.625,435.5,475.0,56617.44,0.0,1.0
2023-06-05,19.19,19.47,17.53,17.69,1660537,479.75,486.75,438.25,442.25,66421.48,0.0,1.0
2023-06-06,18.71,19.3173,18.62,19.15,801407,467.75,482.9325,465.5,478.75,32056.28,0.0,1.0
2023-06-07,17.13,18.6175,16.42,18.6,1874615,428.25,465.4375,410.5,465.0,74984.6,0.0,1.0
2023-06-08,17.78,17.92,16.47,16.95,1447775,444.5,448.0,411.75,423.75,57911,0.0,1.0
2023-06-09,16.98,17.7333,15.61,17.72,1787602,424.5,443.3325,390.25,443.0,71504.08,0.0,1.0
2023-06-12,17.2,17.76,16.905,17.15,1671432,430.0,444.0,422.625,428.75,66857.28,0.0,1.0
2023-06-13,17.56,18.21,17.2,17.2,1514047,439.0,455.25,430.0,430.0,60561.88,0.0,1.0
2023-06-14,16.39,17.73,16.325,17.61,1344054,409.75,443.25,408.125,440.25,53762.16,0.0,1.0
2023-06-15,16.95,17.03,15.93,16.29,1861201,423.75,425.75,398.25,407.25,74448.04,0.0,1.0
2023-06-16,16.72,17.89,16.5695,17.45,4159149,418.0,447.25,414.2375,436.25,166365.96,0.0,1.0
2023-06-20,16.68,17.02,16.5,16.64,1145713,417.0,425.5,412.5,416.0,45828.52,0.0,1.0
2023-06-21,17.01,17.335,16.445,16.52,1225772,425.25,433.375,411.125,413.0,49030.88,0.0,1.0
2023-06-22,16.73,17.46,16.69,17.0,879016,418.25,436.5,417.25,425.0,35160.64,0.0,1.0
2023-06-23,16.05,16.835,15.96,16.65,5715102,401.25,420.875,399.0,416.25,228604.08,0.0,1.0
2023-06-26,2.71,3.8,2.67,3.19,33096988,67.75,95.0,66.75,79.75,1323879.52,0.0,1.0
2023-06-27,2.51,2.68,2.45,2.67,12402060,62.75,67.0,61.25,66.75,496082.4,0.0,1.0
2023-06-28,2.49,2.53,2.39,2.52,6370912,62.25,63.25,59.75,63.0,254836.48,0.0,1.0
2023-06-29,2.63,2.705,2.47,2.53,5284697,65.75,67.625,61.75,63.25,211387.88,0.0,1.0
2023-06-30,2.7,2.81,2.59,2.63,4523367,67.5,70.25,64.75,65.75,180934.68,0.0,1.0
2023-07-03,2.8,2.84,2.67,2.75,1995012,70.0,71.0,66.75,68.75,79800.48,0.0,1.0
2023-07-05,2.81,3.0187,2.78,2.8,3958848,70.25,75.4675,69.5,70.0,158353.92,0.0,1.0
2023-07-06,2.83,2.86,2.715,2.82,2399666,70.75,71.5,67.875,70.5,95986.64,0.0,1.0
2023-07-07,2.7,2.8232,2.66,2.8,2459336,67.5,70.58,66.5,70.0,98373.44,0.0,1.0
2023-07-10,2.79,2.8,2.605,2.66,2375318,69.75,70.0,65.125,66.5,95012.72,0.0,1.0
2023-07-11,2.73,2.78,2.655,2.77,2671143,68.25,69.5,66.375,69.25,106845.72,0.0,1.0
2023-07-12,2.68,2.805,2.63,2.77,2526671,67.0,70.125,65.75,69.25,101066.84,0.0,1.0
2023-07-13,2.67,2.695,2.56,2.69,2342411,66.75,67.375,64.0,67.25,93696.44,0.0,1.0
2023-07-14,2.58,2.65,2.5,2.65,2221208,64.5,66.25,62.5,66.25,88848.32,0.0,1.0
2023-07-17,2.64,2.77,2.58,2.58,2436332,66.0,69.25,64.5,64.5,97453.28,0.0,1.0
2023-07-18,2.56,2.7,2.55,2.64,2048621,64.0,67.5,63.75,66.0,81944.84,0.0,1.0
2023-07-19,2.38,2.58,2.36,2.55,3649708,59.5,64.5,59.0,63.75,145988.32,0.0,1.0
2023-07-20,2.22,2.39,2.21,2.39,3445934,55.5,59.75,55.25,59.75,137837.36,0.0,1.0
2023-07-21,2.1,2.27,2.08,2.25,7085737,52.5,56.75,52.0,56.25,283429.48,0.0,1.0
2023-07-24,2.09,2.15,1.98,2.14,3860576,52.25,53.75,49.5,53.5,154423.04,0.0,1.0
2023-07-25,1.97,2.09,1.96,2.04,3252216,49.25,52.25,49.0,51.0,130088.64,0.0,1.0
2023-07-26,1.87,1.98,1.84,1.95,4389133,46.75,49.5,46.0,48.75,175565.32,0.0,1.0
2023-07-27,1.84,1.92,1.82,1.87,3147821,46.0,48.0,45.5,46.75,125912.84,0.0,1.0
2023-07-28,1.92,1.94,1.82,1.84,2476521,48.0,48.5,45.5,46.0,99060.84,0.0,1.0
2023-07-31,2.06,2.1,1.9101,1.93,4135160,51.5,52.5,47.7525,48.25,165406.4,0.0,1.0
2023-08-01,2.0,2.075,2.0,2.07,2062873,50.0,51.875,50.0,51.75,82514.92,0.0,1.0
2023-08-02,1.9,2.01,1.89,2.0,1948005,47.5,50.25,47.25,50.0,77920.2,0.0,1.0
2023-08-03,1.88,1.925,1.85,1.92,1797758,47.0,48.125,46.25,48.0,71910.32,0.0,1.0
2023-08-04,1.91,1.94,1.86,1.88,1649247,47.75,48.5,46.5,47.0,65969.88,0.0,1.0
2023-08-07,1.77,1.91,1.75,1.91,3046391,44.25,47.75,43.75,47.75,121855.64,0.0,1.0
2023-08-08,1.44,1.695,1.41,1.66,8297694,36.0,42.375,35.25,41.5,331907.76,0.0,1.0
2023-08-09,1.37,1.475,1.255,1.475,7637476,34.25,36.875,31.375,36.875,305499.04,0.0,1.0
2023-08-10,1.44,1.51,1.3901,1.4,3202599,36.0,37.75,34.7525,35.0,128103.96,0.0,1.0
2023-08-11,1.34,1.47,1.33,1.47,3036488,33.5,36.75,33.25,36.75,121459.52,0.0,1.0
2023-08-14,1.3,1.33,1.21,1.32,3353013,32.5,33.25,30.25,33.0,134120.52,0.0,1.0
2023-08-15,1.36,1.38,1.29,1.31,2613047,34.0,34.5,32.25,32.75,104521.88,0.0,1.0
2023-08-16,1.3,1.35,1.3,1.34,1621999,32.5,33.75,32.5,33.5,64879.96,0.0,1.0
2023-08-17,1.29,1.33,1.27,1.33,1370803,32.25,33.25,31.75,33.25,54832.12,0.0,1.0
2023-08-18,1.35,1.4,1.26,1.26,3799814,33.75,35.0,31.5,31.5,151992.56,0.0,1.0
2023-08-21,1.26,1.34,1.25,1.34,3088226,31.5,33.5,31.25,33.5,123529.04,0.0,1.0
2023-08-22,1.26,1.27,1.215,1.26,1392071,31.5,31.75,30.375,31.5,55682.84,0.0,1.0
2023-08-23,1.25,1.295,1.23,1.24,1212220,31.25,32.375,30.75,31.0,48488.8,0.0,1.0
2023-08-24,1.23,1.32,1.22,1.27,1434359,30.75,33.0,30.5,31.75,57374.36,0.0,1.0
2023-08-25,1.21,1.25,1.19,1.23,2370238,30.25,31.25,29.75,30.75,94809.52,0.0,1.0
2023-08-28,1.24,1.26,1.2,1.21,1387605,31.0,31.5,30.0,30.25,55504.2,0.0,1.0
2023-08-29,1.28,1.3,1.21,1.22,2772958,32.0,32.5,30.25,30.5,110918.32,0.0,1.0
2023-08-30,0.9699,1.01,0.9072,0.936,16346793,24.2475,25.25,22.68,23.4,653871.72,0.0,1.0
2023-08-31,0.96,1.06,0.9435,0.9846,10099172,24.0,26.5,23.5875,24.615,403966.88,0.0,1.0
2023-09-01,1.06,1.085,0.9495,0.9549,2968922,26.5,27.125,23.7375,23.8725,118756.88,0.0,1.0
2023-09-05,1.06,1.09,1.03,1.06,2234325,26.5,27.25,25.75,26.5,89373,0.0,1.0
2023-09-06,0.9631,1.0499,0.945,1.03,4184125,24.0775,26.2475,23.625,25.75,167365,0.0,1.0
2023-09-07,0.9928,0.9984,0.9021,0.9679,6179019,24.82,24.96,22.5525,24.1975,247160.76,0.0,1.0
2023-09-08,1.11,1.11,0.9321,0.9678,2169403,27.75,27.75,23.3025,24.195,86776.12,0.0,1.0
2023-09-11,0.9474,1.11,0.93235,1.11,5773819,23.685,27.75,23.30875,27.75,230952.76,0.0,1.0
2023-09-12,0.9784,0.9876,0.9332,0.9537,4726035,24.46,24.69,23.33,23.8425,189041.4,0.0,1.0
2023-09-13,0.9263,0.9716,0.9122,0.9716,6522796,23.1575,24.29,22.805,24.29,260911.84,0.0,1.0
2023-09-14,0.92,0.9799,0.9058,0.95,8477640,23.0,24.4975,22.645,23.75,339105.6,0.0,1.0
2023-09-15,0.8631,0.93,0.81005,0.9152,13426358,21.5775,23.25,20.25125,22.88,537054.32,0.0,1.0
2023-09-18,0.79,0.89,0.78,0.89,10040140,19.75,22.25,19.5,22.25,401605.6,0.0,1.0
2023-09-19,0.7915,0.8141,0.701,0.78,17633952,19.7875,20.3525,17.525,19.5,705358.08,0.0,1.0
2023-09-20,0.8746,0.9199,0.7802,0.79,5317541,21.865,22.9975,19.505,19.75,212701.64,0.0,1.0
2023-09-21,0.841,0.8904,0.8028,0.8402,3246084,21.025,22.26,20.07,21.005,129843.36,0.0,1.0
2023-09-22,0.7863,0.8751,0.7712,0.8452,4574965,19.6575,21.8775,19.28,21.13,182998.6,0.0,1.0
2023-09-25,0.8412,0.8769,0.7628,0.7863,6471391,21.03,21.9225,19.07,19.6575,258855.64,0.0,1.0
2023-09-26,0.8714,0.9345,0.825,0.8385,5262124,21.785,23.3625,20.625,20.9625,210484.96,0.0,1.0
2023-09-27,0.9595,0.981,0.8581,0.8581,6563210,23.9875,24.525,21.4525,21.4525,262528.4,0.0,1.0
2023-09-28,0.9716,0.9992,0.9002,0.9742,4621180,24.29,24.98,22.505,24.355,184847.2,0.0,1.0
2023-09-29,0.8629,0.9896,0.8412,0.9859,7236257,21.5725,24.74,21.03,24.6475,289450.28,0.0,1.0
2023-10-02,0.81,0.9,0.81,0.8626,6083221,20.25,22.5,20.25,21.565,243328.84,0.0,1.0
2023-10-03,0.7401,0.818,0.7372,0.81,5752696,18.5025,20.45,18.43,20.25,230107.84,0.0,1.0
2023-10-04,0.7497,0.79,0.692,0.78,5283742,18.7425,19.75,17.3,19.5,211349.68,0.0,1.0
2023-10-05,0.7188,0.771999,0.7142,0.75,8062350,17.97,19.299975,17.855,18.75,322494,0.0,1.0
2023-10-06,0.7526,0.7643,0.6622,0.7323,4464280,18.815,19.1075,16.555,18.3075,178571.2,0.0,1.0
2023-10-09,0.7201,0.7381,0.7,0.724,2929744,18.0025,18.4525,17.5,18.1,117189.76,0.0,1.0
2023-10-10,0.7896,0.7998,0.700601,0.7082,3897254,19.74,19.995,17.515025,17.705,155890.16,0.0,1.0
2023-10-11,0.7056,0.8099,0.6901,0.7918,2915480,17.64,20.2475,17.2525,19.795,116619.2,0.0,1.0
2023-10-12,0.6201,0.7099,0.6171,0.7017,3208900,15.5025,17.7475,15.4275,17.5425,128356,0.0,1.0
2023-10-13,0.595,0.6305,0.59,0.614,1230877,14.875,15.7625,14.75,15.35,49235.08,0.0,1.0
2023-10-16,0.6209,0.6499,0.5802,0.5916,1011938,15.5225,16.2475,14.505,14.79,40477.52,0.0,1.0
2023-10-17,0.6514,0.665,0.597,0.622,1469886,16.285,16.625,14.925,15.55,58795.44,0.0,1.0
2023-10-18,0.5947,0.6407,0.5851,0.6295,1339203,14.8675,16.0175,14.6275,15.7375,53568.12,0.0,1.0
2023-10-19,0.5765,0.6134,0.56,0.6069,1515513,14.4125,15.335,14.0,15.1725,60620.52,0.0,1.0
2023-10-20,0.5498,0.615,0.542,0.58,1159932,13.745,15.375,13.55,14.5,46397.28,0.0,1.0
2023-10-23,0.5071,0.55,0.5004,0.5323,1899660,12.6775,13.75,12.51,13.3075,75986.4,0.0,1.0
2023-10-24,0.518,0.5462,0.507,0.5381,1233374,12.95,13.655,12.675,13.4525,49334.96,0.0,1.0
2023-10-25,0.5347,0.5499,0.49,0.53,1477696,13.3675,13.7475,12.25,13.25,59107.84,0.0,1.0
2023-10-26,0.535,0.5969,0.5049,0.518,985679,13.375,14.9225,12.6225,12.95,39427.16,0.0,1.0
2023-10-27,0.4761,0.58,0.4752,0.535,1846644,11.9025,14.5,11.88,13.375,73865.76,0.0,1.0
2023-10-30,0.5017,0.51,0.4748,0.48,1352886,12.5425,12.75,11.87,12.0,54115.44,0.0,1.0
2023-10-31,0.541,0.5676,0.49,0.51,1151459,13.525,14.19,12.25,12.75,46058.36,0.0,1.0
2023-11-01,0.5471,0.5632,0.5101,0.55,948479,13.6775,14.08,12.7525,13.75,37939.16,0.0,1.0
2023-11-02,0.567,0.5864,0.5302,0.5411,1441209,14.175,14.66,13.255,13.5275,57648.36,0.0,1.0
2023-11-03,0.6474,0.658,0.5703,0.5875,2728466,16.185,16.45,14.2575,14.6875,109138.64,0.0,1.0
2023-11-06,0.5592,0.694,0.5561,0.694,2252632,13.98,17.35,13.9025,17.35,90105.28,0.0,1.0
2023-11-07,0.5524,0.71,0.5361,0.64,2697522,13.81,17.75,13.4025,16.0,107900.88,0.0,1.0
2023-11-08,0.476,0.5671,0.46,0.5671,2683394,11.9,14.1775,11.5,14.1775,107335.76,0.0,1.0
2023-11-09,0.3901,0.4855,0.39,0.475,4786893,9.7525,12.1375,9.75,11.875,191475.72,0.0,1.0
2023-11-10,0.3801,0.3953,0.3333,0.3901,5199104,9.5025,9.8825,8.3325,9.7525,207964.16,0.0,1.0
2023-11-13,0.4154,0.4295,0.3454,0.3743,5224971,10.385,10.7375,8.635,9.3575,208998.84,0.0,1.0
2023-11-14,0.4808,0.489,0.4,0.4157,3128681,12.02,12.225,10.0,10.3925,125147.24,0.0,1.0
2023-11-15,0.5107,0.5388,0.462,0.47,2311358,12.7675,13.47,11.55,11.75,92454.32,0.0,1.0
2023-11-16,0.5,0.529699,0.4595,0.52,1445418,12.5,13.242475,11.4875,13.0,57816.72,0.0,1.0
2023-11-17,0.5705,0.575,0.5,0.5119,1710032,14.2625,14.375,12.5,12.7975,68401.28,0.0,1.0
2023-11-20,0.5291,0.6298,0.524,0.5525,1234483,13.2275,15.745,13.1,13.8125,49379.32,0.0,1.0
2023-11-21,0.4893,0.55,0.48,0.55,610833,12.2325,13.75,12.0,13.75,24433.32,0.0,1.0
2023-11-22,0.4783,0.514,0.47,0.491,556478,11.9575,12.85,11.75,12.275,22259.12,0.0,1.0
2023-11-24,0.485,0.52,0.48,0.4885,365339,12.125,13.0,12.0,12.2125,14613.56,0.0,1.0
2023-11-27,0.4424,0.485,0.435,0.485,1223444,11.06,12.125,10.875,12.125,48937.76,0.0,1.0
2023-11-28,0.4568,0.46,0.42075,0.4451,1084599,11.42,11.5,10.51875,11.1275,43383.96,0.0,1.0
2023-11-29,0.4986,0.59,0.45,0.4534,3183650,12.465,14.75,11.25,11.335,127346,0.0,1.0
2023-11-30,0.5524,0.589,0.5,0.53,2350078,13.81,14.725,12.5,13.25,94003.12,0.0,1.0
2023-12-01,0.6284,0.64,0.55,0.57,2640988,15.71,16.0,13.75,14.25,105639.52,0.0,1.0
2023-12-04,0.6526,0.6847,0.6001,0.625,2102161,16.315,17.1175,15.0025,15.625,84086.44,0.0,1.0
2023-12-05,0.5547,0.68,0.55,0.68,1200567,13.8675,17.0,13.75,17.0,48022.68,0.0,1.0
2023-12-06,0.58,0.6315,0.55,0.557,1046501,14.5,15.7875,13.75,13.925,41860.04,0.0,1.0
2023-12-07,0.6154,0.63,0.565,0.5768,936014,15.385,15.75,14.125,14.42,37440.56,0.0,1.0
2023-12-08,0.62,0.6486,0.586,0.6106,774248,15.5,16.215,14.65,15.265,30969.92,0.0,1.0
2023-12-11,0.6248,0.656,0.6039,0.6256,772959,15.62,16.4,15.0975,15.64,30918.36,0.0,1.0
2023-12-12,0.62,0.6311,0.58,0.6292,1083975,15.5,15.7775,14.5,15.73,43359,0.0,1.0
2023-12-13,0.7291,0.7577,0.609,0.609,2293512,18.2275,18.9425,15.225,15.225,91740.48,0.0,1.0
2023-12-14,0.6808,0.79,0.6747,0.76,2062500,17.02,19.75,16.8675,19.0,82500,0.0,1.0
2023-12-15,0.6815,0.75,0.67,0.71,3245075,17.0375,18.75,16.75,17.75,129803,0.0,1.0
2023-12-18,0.6356,0.7043,0.63,0.68,2314775,15.89,17.6075,15.75,17.0,92591,0.0,1.0
2023-12-19,0.6195,0.74445,0.61,0.64,2290971,15.4875,18.61125,15.25,16.0,91638.84,0.0,1.0
2023-12-20,0.571,0.6374,0.5669,0.625,1915581,14.275,15.935,14.1725,15.625,76623.24,0.0,1.0
2023-12-21,0.6941,0.74,0.58,0.5905,4200779,17.3525,18.5,14.5,14.7625,168031.16,0.0,1.0
2023-12-22,0.7621,0.7775,0.7,0.7,1987825,19.0525,19.4375,17.5,17.5,79513,0.0,1.0
2023-12-26,0.7984,0.84,0.7546,0.7603,1530233,19.96,21.0,18.865,19.0075,61209.32,0.0,1.0
2023-12-27,0.8091,0.85,0.7434,0.8042,1222894,20.2275,21.25,18.585,20.105,48915.76,0.0,1.0
2023-12-28,0.9089,0.92,0.81,0.8106,1903016,22.7225,23.0,20.25,20.265,76120.64,0.0,1.0
2023-12-29,0.8863,0.9478,0.85,0.91,997866,22.1575,23.695,21.25,22.75,39914.64,0.0,1.0
2024-01-02,0.8306,0.9179,0.82,0.845,779063,20.765,22.9475,20.5,21.125,31162.52,0.0,1.0
2024-01-03,0.7947,0.855,0.781,0.8266,762527,19.8675,21.375,19.525,20.665,30501.08,0.0,1.0
2024-01-04,0.7336,0.8177,0.72,0.8,1252479,18.34,20.4425,18.0,20.0,50099.16,0.0,1.0
2024-01-05,0.75,0.76,0.69,0.7325,689866,18.75,19.0,17.25,18.3125,27594.64,0.0,1.0
2024-01-08,0.7849,0.79,0.703,0.764,731945,19.6225,19.75,17.575,19.1,29277.8,0.0,1.0
2024-01-09,0.9018,0.9075,0.775,0.8044,1046257,22.545,22.6875,19.375,20.11,41850.28,0.0,1.0
2024-01-10,0.8449,0.91,0.8199,0.89,748996,21.1225,22.75,20.4975,22.25,29959.84,0.0,1.0
2024-01-11,0.8132,0.8891,0.7824,0.88,693721,20.33,22.2275,19.56,22.0,27748.84,0.0,1.0
2024-01-12,0.7526,0.87175,0.73,0.8499,1457337,18.815,21.79375,18.25,21.2475,58293.48,0.0,1.0
2024-01-16,0.7625,0.775,0.73,0.73,1002420,19.0625,19.375,18.25,18.25,40096.8,0.0,1.0
2024-01-17,0.75,0.7777,0.735,0.74,2325057,18.75,19.4425,18.375,18.5,93002.28,0.0,1.0
2024-01-18,0.7948,0.8243,0.75,0.76,1134091,19.87,20.6075,18.75,19.0,45363.64,0.0,1.0
2024-01-19,0.7625,0.82,0.76,0.82,691413,19.0625,20.5,19.0,20.5,27656.52,0.0,1.0
2024-01-22,0.8785,0.8864,0.7748,0.775,1270709,21.9625,22.16,19.37,19.375,50828.36,0.0,1.0
2024-01-23,0.8925,0.9,0.8302,0.889,1031530,22.3125,22.5,20.755,22.225,41261.2,0.0,1.0
2024-01-24,0.9703,0.9807,0.8547,0.9,2541381,24.2575,24.5175,21.3675,22.5,101655.24,0.0,1.0
2024-01-25,1.1,1.13,0.964801,0.9811,2226224,27.5,28.25,24.120025,24.5275,89048.96,0.0,1.0
2024-01-26,0.9359,1.19,0.9302,1.16,1645674,23.3975,29.75,23.255,29.0,65826.96,0.0,1.0
2024-01-29,1.71,1.82,0.8811,0.9144,22510647,42.75,45.5,22.0275,22.86,900425.88,0.0,1.0
2024-01-30,1.72,1.94,1.51,1.8,11328953,43.0,48.5,37.75,45.0,453158.12,0.0,1.0
2024-01-31,1.92,2.04,1.58,1.75,5396614,48.0,51.0,39.5,43.75,215864.56,0.0,1.0
2024-02-01,2.37,2.41,1.73,1.87,8204031,59.25,60.25,43.25,46.75,328161.24,0.0,1.0
2024-02-02,1.86,2.49,1.72,2.375,9020039,46.5,62.25,43.0,59.375,360801.56,0.0,1.0
2024-02-05,2.025,2.14,1.8,1.81,3838113,50.625,53.5,45.0,45.25,153524.52,0.0,1.0
2024-02-06,1.91,2.21,1.85,2.0,3686660,47.75,55.25,46.25,50.0,147466.4,0.0,1.0
2024-02-07,2.17,2.2,1.8008,1.91,3121153,54.25,55.0,45.02,47.75,124846.12,0.0,1.0
2024-02-08,2.38,2.53,2.08,2.16,4063236,59.5,63.25,52.0,54.0,162529.44,0.0,1.0
2024-02-09,2.73,2.88,2.3409,2.4,4628165,68.25,72.0,58.5225,60.0,185126.6,0.0,1.0
2024-02-12,2.72,2.93,2.6,2.75,4164459,68.0,73.25,65.0,68.75,166578.36,0.0,1.0
2024-02-13,2.17,2.66,2.16,2.66,4234039,54.25,66.5,54.0,66.5,169361.56,0.0,1.0
2024-02-14,2.25,2.3489,2.0207,2.22,2672653,56.25,58.7225,50.5175,55.5,106906.12,0.0,1.0
2024-02-15,2.15,2.27,2.08,2.26,2287925,53.75,56.75,52.0,56.5,91517,0.0,1.0
2024-02-16,2.19,2.27,1.97,2.14,2744286,54.75,56.75,49.25,53.5,109771.44,0.0,1.0
2024-02-20,1.8,2.24,1.7,2.15,2985424,45.0,56.0,42.5,53.75,119416.96,0.0,1.0
2024-02-21,1.715,1.92,1.695,1.77,1808408,42.875,48.0,42.375,44.25,72336.32,0.0,1.0
2024-02-22,1.89,1.92,1.672,1.75,1606105,47.25,48.0,41.8,43.75,64244.2,0.0,1.0
2024-02-23,1.82,2.04,1.8,1.85,1672840,45.5,51.0,45.0,46.25,66913.6,0.0,1.0
2024-02-26,1.85,1.9,1.725,1.8,1505013,46.25,47.5,43.125,45.0,60200.52,0.0,1.0
2024-02-27,2.12,2.22,1.58,1.61,3137302,53.0,55.5,39.5,40.25,125492.08,0.0,1.0
2024-02-28,1.985,2.11,1.91,2.09,1383605,49.625,52.75,47.75,52.25,55344.2,0.0,1.0
2024-02-29,1.71,2.08,1.68,2.04,2187715,42.75,52.0,42.0,51.0,87508.6,0.0,1.0
2024-03-01,1.83,1.895,1.6814,1.75,1477911,45.75,47.375,42.035,43.75,59116.44,0.0,1.0
2024-03-04,1.98,2.02,1.78,1.86,1533301,49.5,50.5,44.5,46.5,61332.04,0.0,1.0
2024-03-05,1.93,1.98,1.78,1.92,1257183,48.25,49.5,44.5,48.0,50287.32,0.0,1.0
2024-03-06,1.87,1.96,1.84,1.95,636461,46.75,49.0,46.0,48.75,25458.44,0.0,1.0
2024-03-07,1.79,1.94,1.71,1.87,1127750,44.75,48.5,42.75,46.75,45110,0.0,1.0
2024-03-08,1.8,1.885,1.75,1.84,576244,45.0,47.125,43.75,46.0,23049.76,0.0,1.0
2024-03-11,1.71,1.84,1.69,1.77,488949,42.75,46.0,42.25,44.25,19557.96,0.0,1.0
2024-03-12,1.89,2.07,1.7609,1.8,2050975,47.25,51.75,44.0225,45.0,82039,0.0,1.0
2024-03-13,2.0,2.18,1.86,1.9,3063926,50.0,54.5,46.5,47.5,122557.04,0.0,1.0
2024-03-14,2.09,2.17,1.92,2.04,1585230,52.25,54.25,48.0,51.0,63409.2,0.0,1.0
2024-03-15,2.09,2.2,2.01,2.09,2065791,52.25,55.0,50.25,52.25,82631.64,0.0,1.0
2024-03-18,2.17,2.36,1.9507,2.17,2554026,54.25,59.0,48.7675,54.25,102161.04,0.0,1.0
2024-03-19,2.35,2.395,2.15,2.15,1270035,58.75,59.875,53.75,53.75,50801.4,0.0,1.0
2024-03-20,2.36,2.39,2.155,2.34,1522902,59.0,59.75,53.875,58.5,60916.08,0.0,1.0
2024-03-21,2.43,2.49,2.32,2.37,1065829,60.75,62.25,58.0,59.25,42633.16,0.0,1.0
2024-03-22,2.58,2.66,2.37,2.43,1565052,64.5,66.5,59.25,60.75,62602.08,0.0,1.0
2024-03-25,2.64,2.8,2.55,2.59,1625472,66.0,70.0,63.75,64.75,65018.88,0.0,1.0
2024-03-26,2.44,2.79,2.4101,2.67,1539723,61.0,69.75,60.2525,66.75,61588.92,0.0,1.0
2024-03-27,2.58,2.68,2.3,2.46,1846414,64.5,67.0,57.5,61.5,73856.56,0.0,1.0
2024-03-28,2.35,2.59,2.31,2.58,1357227,58.75,64.75,57.75,64.5,54289.08,0.0,1.0
2024-04-01,2.36,2.3975,2.17,2.35,1275525,59.0,59.9375,54.25,58.75,51021,0.0,1.0
2024-04-02,2.16,2.33,2.1,2.28,894822,54.0,58.25,52.5,57.0,35792.88,0.0,1.0
2024-04-03,1.47,2.15,1.1801,2.14,10313822,36.75,53.75,29.5025,53.5,412552.88,0.0,1.0
2024-04-04,1.58,1.815,1.385,1.41,4158343,39.5,45.375,34.625,35.25,166333.72,0.0,1.0
2024-04-05,1.62,1.695,1.51,1.56,1617095,40.5,42.375,37.75,39.0,64683.8,0.0,1.0
2024-04-08,1.63,1.69,1.56,1.63,1197527,40.75,42.25,39.0,40.75,47901.08,0.0,1.0
2024-04-09,1.51,1.63,1.485,1.62,1011653,37.75,40.75,37.125,40.5,40466.12,0.0,1.0
2024-04-10,1.43,1.51,1.36,1.49,1355936,35.75,37.75,34.0,37.25,54237.44,0.0,1.0
2024-04-11,1.36,1.465,1.35,1.45,1161885,34.0,36.625,33.75,36.25,46475.4,0.0,1.0
2024-04-12,1.3,1.35,1.23,1.35,1140382,32.5,33.75,30.75,33.75,45615.28,0.0,1.0
2024-04-15,1.31,1.37,1.24,1.3,1265440,32.75,34.25,31.0,32.5,50617.6,0.0,1.0
2024-04-16,1.3,1.35,1.25,1.28,863694,32.5,33.75,31.25,32.0,34547.76,0.0,1.0
2024-04-17,1.27,1.33,1.24,1.3,1031441,31.75,33.25,31.0,32.5,41257.64,0.0,1.0
2024-04-18,1.17,1.29,1.14,1.26,1278178,29.25,32.25,28.5,31.5,51127.12,0.0,1.0
2024-04-19,1.15,1.18,1.05,1.16,1312940,28.75,29.5,26.25,29.0,52517.6,0.0,1.0
2024-04-22,1.14,1.17,1.08,1.15,803876,28.5,29.25,27.0,28.75,32155.04,0.0,1.0
2024-04-23,1.07,1.26,1.05,1.15,1349229,26.75,31.5,26.25,28.75,53969.16,0.0,1.0
2024-04-24,0.9843,1.0976,0.9327,1.06,2170507,24.6075,27.44,23.3175,26.5,86820.28,0.0,1.0
2024-04-25,1.02,1.025,0.90105,0.95,1259232,25.5,25.625,22.52625,23.75,50369.28,0.0,1.0
2024-04-26,1.04,1.06,0.9754,1.04,653815,26.0,26.5,24.385,26.0,26152.6,0.0,1.0
2024-04-29,1.09,1.17,1.02,1.06,1202126,27.25,29.25,25.5,26.5,48085.04,0.0,1.0
2024-04-30,1.12,1.16,1.03,1.05,1122653,28.0,29.0,25.75,26.25,44906.12,0.0,1.0
2024-05-01,1.17,1.2168,1.09,1.12,1088851,29.25,30.42,27.25,28.0,43554.04,0.0,1.0
2024-05-02,1.13,1.23,1.12,1.19,921242,28.25,30.75,28.0,29.75,36849.68,0.0,1.0
2024-05-03,1.14,1.2202,1.11,1.12,780857,28.5,30.505,27.75,28.0,31234.28,0.0,1.0
2024-05-06,1.16,1.26,1.15,1.2,1459754,29.0,31.5,28.75,30.0,58390.16,0.0,1.0
2024-05-07,1.37,1.74,1.26,1.31,34176695,34.25,43.5,31.5,32.75,1367067.8,0.0,1.0
2024-05-08,1.13,1.33,1.13,1.3,3954437,28.25,33.25,28.25,32.5,158177.48,0.0,1.0
2024-05-09,1.22,1.28,1.0601,1.11,2622523,30.5,32.0,26.5025,27.75,104900.92,0.0,1.0
2024-05-10,1.16,1.21,1.12,1.2,1864968,29.0,30.25,28.0,30.0,74598.72,0.0,1.0
2024-05-13,1.21,1.29,1.15,1.17,1387052,30.25,32.25,28.75,29.25,55482.08,0.0,1.0
2024-05-14,1.18,1.25,1.17,1.18,1181588,29.5,31.25,29.25,29.5,47263.52,0.0,1.0
2024-05-15,1.19,1.26,1.16,1.2,1748624,29.75,31.5,29.0,30.0,69944.96,0.0,1.0
2024-05-16,1.24,1.2624,1.1308,1.17,1661225,31.0,31.56,28.27,29.25,66449,0.0,1.0
2024-05-17,1.2,1.33,1.195,1.24,1307397,30.0,33.25,29.875,31.0,52295.88,0.0,1.0
2024-05-20,1.2,1.26,1.1701,1.21,1295512,30.0,31.5,29.2525,30.25,51820.48,0.0,1.0
2024-05-21,1.19,1.27,1.18,1.21,1342700,29.75,31.75,29.5,30.25,53708,0.0,1.0
2024-05-22,1.23,1.27,1.19,1.19,1644236,30.75,31.75,29.75,29.75,65769.44,0.0,1.0
2024-05-23,1.28,1.34,1.21,1.22,1602721,32.0,33.5,30.25,30.5,64108.84,0.0,1.0
2024-05-24,1.3,1.36,1.26,1.26,1038173,32.5,34.0,31.5,31.5,41526.92,0.0,1.0
2024-05-28,1.28,1.338,1.25,1.33,1034280,32.0,33.45,31.25,33.25,41371.2,0.0,1.0
2024-05-29,1.17,1.2713,1.15,1.27,1524421,29.25,31.7825,28.75,31.75,60976.84,0.0,1.0
2024-05-30,1.15,1.19,1.11,1.17,1042681,28.75,29.75,27.75,29.25,41707.24,0.0,1.0
2024-05-31,1.2,1.22,1.13,1.17,985727,30.0,30.5,28.25,29.25,39429.08,0.0,1.0
2024-06-03,1.23,1.25,1.19,1.24,6779515,30.75,31.25,29.75,31.0,271180.6,0.0,1.0
2024-06-04,1.18,1.475,1.15,1.36,13524533,29.5,36.875,28.75,34.0,540981.32,0.0,1.0
2024-06-05,1.21,1.24,1.14,1.17,2570775,30.25,31.0,28.5,29.25,102831,0.0,1.0
2024-06-06,1.19,1.21,1.13,1.19,1940803,29.75,30.25,28.25,29.75,77632.12,0.0,1.0
2024-06-07,1.1,1.18,1.1,1.15,1940398,27.5,29.5,27.5,28.75,77615.92,0.0,1.0
2024-06-10,1.13,1.17,1.05,1.07,1328245,28.25,29.25,26.25,26.75,53129.8,0.0,1.0
2024-06-11,1.13,1.14,1.08,1.12,662957,28.25,28.5,27.0,28.0,26518.28,0.0,1.0
2024-06-12,1.16,1.2,1.135,1.15,1360282,29.0,30.0,28.375,28.75,54411.28,0.0,1.0
2024-06-13,1.16,1.19,1.11,1.15,1188621,29.0,29.75,27.75,28.75,47544.84,0.0,1.0
2024-06-14,1.12,1.18,1.1,1.18,991666,28.0,29.5,27.5,29.5,39666.64,0.0,1.0
2024-06-17,1.06,1.12,1.06,1.12,1037214,26.5,28.0,26.5,28.0,41488.56,0.0,1.0
2024-06-18,1.03,1.08,1.03,1.08,972435,25.75,27.0,25.75,27.0,38897.4,0.0,1.0
2024-06-20,1.1,1.13,1.01,1.04,1352874,27.5,28.25,25.25,26.0,54114.96,0.0,1.0
2024-06-21,1.13,1.19,1.1,1.1,1341495,28.25,29.75,27.5,27.5,53659.8,0.0,1.0
2024-06-24,1.2,1.21,1.12,1.14,1093548,30.0,30.25,28.0,28.5,43741.92,0.0,1.0
2024-06-25,1.17,1.2,1.15,1.2,923543,29.25,30.0,28.75,30.0,36941.72,0.0,1.0
2024-06-26,1.055,1.17,1.0401,1.17,1569468,26.375,29.25,26.0025,29.25,62778.72,0.0,1.0
2024-06-27,1.03,1.07,1.01,1.07,1421634,25.75,26.75,25.25,26.75,56865.36,0.0,1.0
2024-06-28,0.8923,1.046,0.8923,1.0,15176469,22.3075,26.15,22.3075,25.0,607058.76,0.0,1.0
2024-07-01,0.7701,0.913,0.76,0.9011,4798241,19.2525,22.825,19.0,22.5275,191929.64,0.0,1.0
2024-07-02,0.743,0.791,0.7318,0.7778,3588499,18.575,19.775,18.295,19.445,143539.96,0.0,1.0
2024-07-03,0.691,0.75,0.6801,0.745,2507181,17.275,18.75,17.0025,18.625,100287.24,0.0,1.0
2024-07-05,0.7216,0.7495,0.6805,0.7047,3392400,18.04,18.7375,17.0125,17.6175,135696,0.0,1.0
2024-07-08,0.8092,0.85,0.71,0.725,2942083,20.23,21.25,17.75,18.125,117683.32,0.0,1.0
2024-07-09,0.8391,0.8499,0.78,0.8208,1449452,20.9775,21.2475,19.5,20.52,57978.08,0.0,1.0
2024-07-10,0.9034,0.9559,0.84,0.84,1322430,22.585,23.8975,21.0,21.0,52897.2,0.0,1.0
2024-07-11,0.9793,1.05,0.9325,0.9447,1444278,24.4825,26.25,23.3125,23.6175,57771.12,0.0,1.0
2024-07-12,1.04,1.14,1.01,1.02,1777268,26.0,28.5,25.25,25.5,71090.72,0.0,1.0
2024-07-15,1.06,1.11,1.03,1.05,1436734,26.5,27.75,25.75,26.25,57469.36,0.0,1.0
2024-07-16,1.14,1.16,1.02,1.06,1523634,28.5,29.0,25.5,26.5,60945.36,0.0,1.0
2024-07-17,1.07,1.18,1.06,1.11,1169794,26.75,29.5,26.5,27.75,46791.76,0.0,1.0
2024-07-18,1.04,1.1,1.03,1.08,689653,26.0,27.5,25.75,27.0,27586.12,0.0,1.0
2024-07-19,1.05,1.095,1.0,1.04,1029347,26.25,27.375,25.0,26.0,41173.88,0.0,1.0
2024-07-22,1.26,1.28,1.06,1.06,4282867,31.5,32.0,26.5,26.5,171314.68,0.0,1.0
2024-07-23,1.24,1.53,1.2,1.23,4711424,31.0,38.25,30.0,30.75,188456.96,0.0,1.0
2024-07-24,1.25,1.37,1.2,1.25,1713819,31.25,34.25,30.0,31.25,68552.76,0.0,1.0
2024-07-25,1.23,1.3397,1.22,1.26,1279527,30.75,33.4925,30.5,31.5,51181.08,0.0,1.0
2024-07-26,1.16,1.32,1.055,1.25,3078364,29.0,33.0,26.375,31.25,123134.56,0.0,1.0
2024-07-29,1.12,1.22,1.075,1.16,1965090,28.0,30.5,26.875,29.0,78603.6,0.0,1.0
2024-07-30,1.03,1.16,1.02,1.11,4014423,25.75,29.0,25.5,27.75,160576.92,0.0,1.0
2024-07-31,0.5401,0.6,0.422,0.5699,16477879,13.5025,15.0,10.55,14.2475,659115.16,0.0,1.0
2024-08-01,0.47,0.5438,0.47,0.5438,5448441,11.75,13.595,11.75,13.595,217937.64,0.0,1.0
2024-08-02,0.428,0.4726,0.4086,0.461,3644907,10.7,11.815,10.215,11.525,145796.28,0.0,1.0
2024-08-05,0.4553,0.4749,0.4,0.4,2304607,11.3825,11.8725,10.0,10.0,92184.28,0.0,1.0
2024-08-06,0.44,0.4778,0.43,0.45,2229863,11.0,11.945,10.75,11.25,89194.52,0.0,1.0
2024-08-07,0.46,0.51,0.4592,0.49,2550746,11.5,12.75,11.48,12.25,102029.84,0.0,1.0
2024-08-08,0.4408,0.4979,0.4184,0.4838,2110647,11.02,12.4475,10.46,12.095,84425.88,0.0,1.0
2024-08-09,0.409,0.4382,0.408,0.4261,963753,10.225,10.955,10.2,10.6525,38550.12,0.0,1.0
2024-08-12,0.385,0.4136,0.373,0.4,2100950,9.625,10.34,9.325,10.0,84038,0.0,1.0
2024-08-13,0.39,0.4292,0.3803,0.4004,2037082,9.75,10.73,9.5075,10.01,81483.28,0.0,1.0
2024-08-14,0.3626,0.4056,0.362,0.38,1545562,9.065,10.14,9.05,9.5,61822.48,0.0,1.0
2024-08-15,0.37,0.3845,0.3598,0.3725,1536905,9.25,9.6125,8.995,9.3125,61476.2,0.0,1.0
2024-08-16,0.3655,0.3819,0.3529,0.3791,1363820,9.1375,9.5475,8.8225,9.4775,54552.8,0.0,1.0
2024-08-19,0.3777,0.385,0.3678,0.3794,1450115,9.4425,9.625,9.195,9.485,58004.6,0.0,1.0
2024-08-20,0.415,0.4305,0.3798,0.38,2612122,10.375,10.7625,9.495,9.5,104484.88,0.0,1.0
2024-08-21,0.4011,0.4254,0.3971,0.415,682674,10.0275,10.635,9.9275,10.375,27306.96,0.0,1.0
2024-08-22,0.3861,0.4194,0.38,0.406,716438,9.6525,10.485,9.5,10.15,28657.52,0.0,1.0
2024-08-23,0.4021,0.4213,0.39,0.4,950553,10.0525,10.5325,9.75,10.0,38022.12,0.0,1.0
2024-08-26,0.395,0.43,0.39,0.406,1195635,9.875,10.75,9.75,10.15,47825.4,0.0,1.0
2024-08-27,0.3851,0.3999,0.376,0.395,796902,9.6275,9.9975,9.4,9.875,31876.08,0.0,1.0
2024-08-28,0.3652,0.3974,0.3521,0.3822,1171903,9.13,9.935,8.8025,9.555,46876.12,0.0,1.0
2024-08-29,0.3711,0.3832,0.3601,0.3781,864531,9.2775,9.58,9.0025,9.4525,34581.24,0.0,1.0
2024-08-30,0.3656,0.38,0.3625,0.37,435069,9.14,9.5,9.0625,9.25,17402.76,0.0,1.0
2024-09-03,0.332,0.3735,0.33,0.355,1314681,8.3,9.3375,8.25,8.875,52587.24,0.0,1.0
2024-09-04,0.3996,0.4102,0.331,0.3452,2223194,9.99,10.255,8.275,8.63,88927.76,0.0,1.0
2024-09-05,0.4252,0.4267,0.3793,0.39,1504679,10.63,10.6675,9.4825,9.75,60187.16,0.0,1.0
2024-09-06,0.39,0.4252,0.38,0.4152,892818,9.75,10.63,9.5,10.38,35712.72,0.0,1.0
2024-09-09,0.3948,0.416,0.38,0.3957,446507,9.87,10.4,9.5,9.8925,17860.28,0.0,1.0
2024-09-10,0.4,0.424,0.366,0.4,1476965,10.0,10.6,9.15,10.0,59078.6,0.0,1.0
2024-09-11,0.3964,0.4099,0.3788,0.395,408214,9.91,10.2475,9.47,9.875,16328.56,0.0,1.0
2024-09-12,0.4233,0.4342,0.3963,0.3963,1245310,10.5825,10.855,9.9075,9.9075,49812.4,0.0,1.0
2024-09-13,0.47,0.4756,0.4217,0.4217,1059462,11.75,11.89,10.5425,10.5425,42378.48,0.0,1.0
2024-09-16,0.4522,0.4852,0.45,0.4693,900306,11.305,12.13,11.25,11.7325,36012.24,0.0,1.0
2024-09-17,0.4481,0.465,0.4423,0.45,413684,11.2025,11.625,11.0575,11.25,16547.36,0.0,1.0
2024-09-18,0.42,0.462,0.4106,0.4447,903307,10.5,11.55,10.265,11.1175,36132.28,0.0,1.0
2024-09-19,0.416,0.44,0.409,0.417,601029,10.4,11.0,10.225,10.425,24041.16,0.0,1.0
2024-09-20,0.4086,0.43,0.3786,0.425,1575850,10.215,10.75,9.465,10.625,63034,0.0,1.0
2024-09-23,0.3721,0.4,0.36105,0.3935,809049,9.3025,10.0,9.02625,9.8375,32361.96,0.0,1.0
2024-09-24,0.3837,0.39865,0.3643,0.3688,571067,9.5925,9.96625,9.1075,9.22,22842.68,0.0,1.0
2024-09-25,0.373,0.3931,0.373,0.3837,328966,9.325,9.8275,9.325,9.5925,13158.64,0.0,1.0
2024-09-26,0.3916,0.3916,0.373,0.374,334039,9.79,9.79,9.325,9.35,13361.56,0.0,1.0
2024-09-27,0.4064,0.4145,0.3841,0.3848,463619,10.16,10.3625,9.6025,9.62,18544.76,0.0,1.0
2024-09-30,0.3994,0.4333,0.3911,0.4064,1098278,9.985,10.8325,9.7775,10.16,43931.12,0.0,1.0
2024-10-01,0.392,0.412,0.3782,0.393,407936,9.8,10.3,9.455,9.825,16317.44,0.0,1.0
2024-10-02,0.3999,0.40035,0.37,0.3877,582908,9.9975,10.00875,9.25,9.6925,23316.32,0.0,1.0
2024-10-03,0.3989,0.4048,0.3861,0.3978,410413,9.9725,10.12,9.6525,9.945,16416.52,0.0,1.0
2024-10-04,0.3667,0.3988,0.3641,0.38,915203,9.1675,9.97,9.1025,9.5,36608.12,0.0,1.0
2024-10-07,0.3426,0.39,0.335,0.3812,2171395,8.565,9.75,8.375,9.53,86855.8,0.0,1.0
2024-10-08,0.3284,0.346,0.3099,0.346,2549634,8.21,8.65,7.7475,8.65,101985.36,0.0,1.0
2024-10-09,0.3277,0.3382,0.3011,0.3382,1415369,8.1925,8.455,7.5275,8.455,56614.76,0.0,1.0
2024-10-10,0.337,0.3429,0.3117,0.3277,1216004,8.425,8.5725,7.7925,8.1925,48640.16,0.0,1.0
2024-10-11,0.3573,0.3573,0.3368,0.337,830678,8.9325,8.9325,8.42,8.425,33227.12,0.0,1.0
2024-10-14,0.3431,0.3622,0.336,0.3592,866342,8.5775,9.055,8.4,8.98,34653.68,0.0,1.0
2024-10-15,0.3544,0.38,0.3433,0.35,1369125,8.86,9.5,8.5825,8.75,54765,0.0,1.0
2024-10-16,0.3757,0.3757,0.3544,0.3544,429791,9.3925,9.3925,8.86,8.86,17191.64,0.0,1.0
2024-10-17,0.395,0.395,0.3669,0.38,2715664,9.875,9.875,9.1725,9.5,108626.56,0.0,1.0
2024-10-18,0.3915,0.4017,0.375,0.395,862911,9.7875,10.0425,9.375,9.875,34516.44,0.0,1.0
2024-10-21,0.3745,0.4,0.355,0.4,1171397,9.3625,10.0,8.875,10.0,46855.88,0.0,1.0
2024-10-22,0.3503,0.381,0.3503,0.367,1206328,8.7575,9.525,8.7575,9.175,48253.12,0.0,1.0
2024-10-23,0.32,0.3622,0.319,0.3454,1214594,8.0,9.055,7.975,8.635,48583.76,0.0,1.0
2024-10-24,0.32,0.3364,0.3186,0.33,1617317,8.0,8.41,7.965,8.25,64692.68,0.0,1.0
2024-10-25,0.308,0.34,0.304,0.32,2751932,7.7,8.5,7.6,8.0,110077.28,0.0,1.0
2024-10-28,0.2988,0.33,0.2957,0.31,2225529,7.47,8.25,7.3925,7.75,89021.16,0.0,1.0
2024-10-29,0.3062,0.3103,0.298,0.31,1356841,7.655,7.7575,7.45,7.75,54273.64,0.0,1.0
2024-10-30,0.3178,0.325179,0.303,0.3062,1160798,7.945,8.129475,7.575,7.655,46431.92,0.0,1.0
2024-10-31,0.3014,0.3215,0.29,0.3122,1207659,7.535,8.0375,7.25,7.805,48306.36,0.0,1.0
2024-11-01,0.3189,0.3352,0.3011,0.3014,769317,7.9725,8.38,7.5275,7.535,30772.68,0.0,1.0
2024-11-04,0.3254,0.3299,0.318,0.32,485258,8.135,8.2475,7.95,8.0,19410.32,0.0,1.0
2024-11-05,0.307,0.3254,0.3013,0.3254,1158015,7.675,8.135,7.5325,8.135,46320.6,0.0,1.0
2024-11-06,0.3104,0.3186,0.3,0.3,813244,7.76,7.965,7.5,7.5,32529.76,0.0,1.0
2024-11-07,0.3128,0.3254,0.302,0.31,996494,7.82,8.135,7.55,7.75,39859.76,0.0,1.0
2024-11-08,0.323,0.3268,0.3101,0.3128,943413,8.075,8.17,7.7525,7.82,37736.52,0.0,1.0
2024-11-11,0.3386,0.355,0.32,0.3238,1742947,8.465,8.875,8.0,8.095,69717.88,0.0,1.0
2024-11-12,0.3866,0.395,0.33,0.3386,3656819,9.665,9.875,8.25,8.465,146272.76,0.0,1.0
2024-11-13,0.3322,0.4245,0.18,0.4056,3945938,8.305,10.6125,4.5,10.14,157837.52,0.0,1.0
2024-11-14,0.3699,0.3945,0.3302,0.3323,1967037,9.2475,9.8625,8.255,8.3075,78681.48,0.0,1.0
2024-11-15,0.3347,0.384999,0.32875,0.3712,1798968,8.3675,9.624975,8.21875,9.28,71958.72,0.0,1.0
2024-11-18,0.3374,0.3526,0.33,0.3526,967431,8.435,8.815,8.25,8.815,38697.24,0.0,1.0
2024-11-19,0.35,0.35,0.3324,0.3425,1173184,8.75,8.75,8.31,8.5625,46927.36,0.0,1.0
2024-11-20,0.35,0.36,0.335,0.359,1294568,8.75,9.0,8.375,8.975,51782.72,0.0,1.0
2024-11-21,0.3872,0.3888,0.3365,0.3365,1329269,9.68,9.72,8.4125,8.4125,53170.76,0.0,1.0
2024-11-22,0.3954,0.403255,0.38,0.38,1270207,9.885,10.081375,9.5,9.5,50808.28,0.0,1.0
2024-11-25,0.39,0.404,0.3839,0.3955,996683,9.75,10.1,9.5975,9.8875,39867.32,0.0,1.0
2024-11-26,0.3876,0.396999,0.3801,0.396,368395,9.69,9.924975,9.5025,9.9,14735.8,0.0,1.0
2024-11-27,0.389,0.39,0.3761,0.3844,428901,9.725,9.75,9.4025,9.61,17156.04,0.0,1.0
2024-11-29,0.425,0.433,0.381,0.397,1090632,10.625,10.825,9.525,9.925,43625.28,0.0,1.0
2024-12-02,0.421,0.43,0.3895,0.411,989920,10.525,10.75,9.7375,10.275,39596.8,0.0,1.0
2024-12-03,0.4102,0.4279,0.4011,0.4011,575472,10.255,10.6975,10.0275,10.0275,23018.88,0.0,1.0
2024-12-04,0.4058,0.4143,0.3945,0.4102,343610,10.145,10.3575,9.8625,10.255,13744.4,0.0,1.0
2024-12-05,0.4053,0.419999,0.4,0.408,453968,10.1325,10.499975,10.0,10.2,18158.72,0.0,1.0
2024-12-06,0.3421,0.4025,0.3129,0.4025,2721894,8.5525,10.0625,7.8225,10.0625,108875.76,0.0,1.0
2024-12-09,0.363,0.3784,0.35,0.35,730067,9.075,9.46,8.75,8.75,29202.68,0.0,1.0
2024-12-10,0.3649,0.3822,0.359,0.36,648452,9.1225,9.555,8.975,9.0,25938.08,0.0,1.0
2024-12-11,0.351,0.38,0.35,0.37,503872,8.775,9.5,8.75,9.25,20154.88,0.0,1.0
2024-12-12,0.3421,0.3692,0.3401,0.35,474791,8.5525,9.23,8.5025,8.75,18991.64,0.0,1.0
2024-12-13,0.3329,0.3497,0.316,0.342,1107400,8.3225,8.7425,7.9,8.55,44296,0.0,1.0
2024-12-16,0.3251,0.35,0.311,0.3229,769076,8.1275,8.75,7.775,8.0725,30763.04,0.0,1.0
2024-12-17,0.3481,0.368,0.3254,0.35,1425654,8.7025,9.2,8.135,8.75,57026.16,0.0,1.0
2024-12-18,0.3425,0.3652,0.341,0.35,818306,8.5625,9.13,8.525,8.75,32732.24,0.0,1.0
2024-12-19,0.3537,0.36,0.34,0.341,846051,8.8425,9.0,8.5,8.525,33842.04,0.0,1.0
2024-12-20,0.4,0.425,0.3466,0.35,3372259,10.0,10.625,8.665,8.75,134890.36,0.0,1.0
2024-12-23,0.48,0.48,0.4,0.41,2606817,12.0,12.0,10.0,10.25,104272.68,0.0,1.0
2024-12-24,0.4986,0.5522,0.481,0.5,2222385,12.465,13.805,12.025,12.5,88895.4,0.0,1.0
2024-12-26,0.579,0.5876,0.489,0.4986,1973953,14.475,14.69,12.225,12.465,78958.12,0.0,1.0
2024-12-27,0.58,0.62,0.5,0.5787,1887598,14.5,15.5,12.5,14.4675,75503.92,0.0,1.0
2024-12-30,0.5315,0.61,0.5131,0.577,1525213,13.2875,15.25,12.8275,14.425,61008.52,0.0,1.0
2024-12-31,0.5295,0.5386,0.49,0.522,921571,13.2375,13.465,12.25,13.05,36862.84,0.0,1.0
2025-01-02,0.5293,0.5982,0.4823,0.5295,2457917,13.2325,14.955,12.0575,13.2375,98316.68,0.0,1.0
2025-01-03,0.5458,0.55,0.4934,0.53,850685,13.645,13.75,12.335,13.25,34027.4,0.0,1.0
2025-01-06,0.667,0.6759,0.57,0.57,3206288,16.675,16.8975,14.25,14.25,128251.52,0.0,1.0
2025-01-07,0.6244,0.755,0.61,0.68,2632722,15.61,18.875,15.25,17.0,105308.88,0.0,1.0
2025-01-08,0.6508,0.6993,0.5721,0.62,1663647,16.27,17.4825,14.3025,15.5,66545.88,0.0,1.0
2025-01-10,0.616,0.6811,0.5939,0.65,2432989,15.4,17.0275,14.8475,16.25,97319.56,0.0,1.0
2025-01-13,0.5889,0.647,0.5517,0.6012,1447303,14.7225,16.175,13.7925,15.03,57892.12,0.0,1.0
2025-01-14,0.5549,0.6099,0.5117,0.59,1057698,13.8725,15.2475,12.7925,14.75,42307.92,0.0,1.0
2025-01-15,0.5989,0.61,0.5301,0.5546,763919,14.9725,15.25,13.2525,13.865,30556.76,0.0,1.0
2025-01-16,0.5794,0.598,0.5503,0.598,686674,14.485,14.95,13.7575,14.95,27466.96,0.0,1.0
2025-01-17,0.5728,0.61,0.52,0.562,1273759,14.32,15.25,13.0,14.05,50950.36,0.0,1.0
2025-01-21,0.5301,0.57,0.5297,0.5625,1099995,13.2525,14.25,13.2425,14.0625,43999.8,0.0,1.0
2025-01-22,0.504,0.548575,0.46,0.53,2471177,12.6,13.714375,11.5,13.25,98847.08,0.0,1.0
2025-01-23,0.5062,0.5486,0.4932,0.5055,677576,12.655,13.715,12.33,12.6375,27103.04,0.0,1.0
2025-01-24,0.509,0.5414,0.501,0.51,322211,12.725,13.535,12.525,12.75,12888.44,0.0,1.0
2025-01-27,0.488,0.54,0.4824,0.5,749227,12.2,13.5,12.06,12.5,29969.08,0.0,1.0
2025-01-28,0.4899,0.4999,0.48,0.495,578630,12.2475,12.4975,12.0,12.375,23145.2,0.0,1.0
2025-01-29,0.48,0.5,0.4635,0.5,617348,12.0,12.5,11.5875,12.5,24693.92,0.0,1.0
2025-01-30,0.5026,0.509999,0.4709,0.477,468702,12.565,12.749975,11.7725,11.925,18748.08,0.0,1.0
2025-01-31,0.4837,0.5075,0.4709,0.489,322224,12.0925,12.6875,11.7725,12.225,12888.96,0.0,1.0
2025-02-03,0.4756,0.4923,0.4512,0.4729,492281,11.89,12.3075,11.28,11.8225,19691.24,0.0,1.0
2025-02-04,0.4632,0.482728,0.45,0.4785,609284,11.58,12.0682,11.25,11.9625,24371.36,0.0,1.0
2025-02-05,0.507,0.51,0.4501,0.454,691539,12.675,12.75,11.2525,11.35,27661.56,0.0,1.0
2025-02-06,0.5,0.5209,0.48,0.5013,592118,12.5,13.0225,12.0,12.5325,23684.72,0.0,1.0
2025-02-07,0.5034,0.5217,0.4865,0.5,361883,12.585,13.0425,12.1625,12.5,14475.32,0.0,1.0
2025-02-10,0.4983,0.5081,0.4779,0.5,278120,12.4575,12.7025,11.9475,12.5,11124.8,0.0,1.0
2025-02-11,0.4756,0.5099,0.468,0.5,444618,11.89,12.7475,11.7,12.5,17784.72,0.0,1.0
2025-02-12,0.456,0.4819,0.455,0.4695,685618,11.4,12.0475,11.375,11.7375,27424.72,0.0,1.0
2025-02-13,0.5208,0.5283,0.456,0.4643,980172,13.02,13.2075,11.4,11.6075,39206.88,0.0,1.0
2025-02-14,0.5545,0.597,0.513,0.53,1354286,13.8625,14.925,12.825,13.25,54171.44,0.0,1.0
2025-02-18,0.585,0.6246,0.5547,0.57,1146393,14.625,15.615,13.8675,14.25,45855.72,0.0,1.0
2025-02-19,0.562,0.5869,0.54,0.58,709533,14.05,14.6725,13.5,14.5,28381.32,0.0,1.0
2025-02-20,0.7724,0.8775,0.67,0.8036,122647184,19.31,21.9375,16.75,20.09,4905887.36,0.0,1.0
2025-02-21,0.7059,0.7872,0.6512,0.704,9440361,17.6475,19.68,16.28,17.6,377614.44,0.0,1.0
2025-02-24,0.5802,0.6497,0.5539,0.6472,5291922,14.505,16.2425,13.8475,16.18,211676.88,0.0,1.0
2025-02-25,0.4997,0.52,0.415,0.45,4312706,12.4925,13.0,10.375,11.25,172508.24,0.0,1.0
2025-02-26,0.4601,0.517,0.46,0.4798,1829180,11.5025,12.925,11.5,11.995,73167.2,0.0,1.0
2025-02-27,0.4033,0.4797,0.4002,0.45,2627506,10.0825,11.9925,10.005,11.25,105100.24,0.0,1.0
2025-02-28,0.4084,0.4206,0.376,0.3821,1032702,10.21,10.515,9.4,9.5525,41308.08,0.0,1.0
2025-03-03,0.3807,0.42,0.373,0.41,1481452,9.5175,10.5,9.325,10.25,59258.08,0.0,1.0
2025-03-04,0.3604,0.38,0.3337,0.37,1908497,9.01,9.5,8.3425,9.25,76339.88,0.0,1.0
2025-03-05,0.394,0.3953,0.352,0.352,754124,9.85,9.8825,8.8,8.8,30164.96,0.0,1.0
2025-03-06,0.3903,0.41,0.3712,0.3856,1276923,9.7575,10.25,9.28,9.64,51076.92,0.0,1.0
2025-03-07,0.3708,0.4088,0.3594,0.39,1400372,9.27,10.22,8.985,9.75,56014.88,0.0,1.0
2025-03-10,0.381,0.41,0.363,0.365,2416461,9.525,10.25,9.075,9.125,96658.44,0.0,1.0
2025-03-11,0.4131,0.4203,0.376,0.381,740636,10.3275,10.5075,9.4,9.525,29625.44,0.0,1.0
2025-03-12,0.4603,0.4918,0.4,0.4,1799597,11.5075,12.295,10.0,10.0,71983.88,0.0,1.0
2025-03-13,0.4271,0.4871,0.413,0.4535,882575,10.6775,12.1775,10.325,11.3375,35303,0.0,1.0
2025-03-14,0.4393,0.4651,0.421,0.421,1219670,10.9825,11.6275,10.525,10.525,48786.8,0.0,1.0
2025-03-17,0.445,0.4499,0.41,0.4411,1557907,11.125,11.2475,10.25,11.0275,62316.28,0.0,1.0
2025-03-18,0.348,0.3946,0.31,0.3766,2902600,8.7,9.865,7.75,9.415,116104,0.0,1.0
2025-03-19,0.3577,0.367,0.34,0.35,1662527,8.9425,9.175,8.5,8.75,66501.08,0.0,1.0
2025-03-20,0.3365,0.36,0.3349,0.35,1442655,8.4125,9.0,8.3725,8.75,57706.2,0.0,1.0
2025-03-21,0.315,0.3469,0.304,0.3352,2367522,7.875,8.6725,7.6,8.38,94700.88,0.0,1.0
2025-03-24,0.369,0.38,0.325,0.3345,2750490,9.225,9.5,8.125,8.3625,110019.6,0.0,1.0
2025-03-25,0.3426,0.384,0.3416,0.362,1517501,8.565,9.6,8.54,9.05,60700.04,0.0,1.0
2025-03-26,0.3401,0.36,0.325,0.3409,1151980,8.5025,9.0,8.125,8.5225,46079.2,0.0,1.0
2025-03-27,0.328,0.345,0.32,0.3368,1666440,8.2,8.625,8.0,8.42,66657.6,0.0,1.0
2025-03-28,0.3138,0.3418,0.3019,0.3362,2305820,7.845,8.545,7.5475,8.405,92232.8,0.0,1.0
2025-03-31,0.3099,0.3219,0.28,0.305,873053,7.7475,8.0475,7.0,7.625,34922.12,0.0,1.0
2025-04-01,0.3001,0.331,0.3,0.3021,911974,7.5025,8.275,7.5,7.5525,36478.96,0.0,1.0
2025-04-02,0.3062,0.31059,0.2945,0.3,649971,7.655,7.76475,7.3625,7.5,25998.84,0.0,1.0
2025-04-03,0.2943,0.3,0.28,0.3,1066821,7.3575,7.5,7.0,7.5,42672.84,0.0,1.0
2025-04-04,0.28,0.3235,0.27,0.29,1697307,7.0,8.0875,6.75,7.25,67892.28,0.0,1.0
2025-04-07,0.2731,0.28,0.2498,0.27,1224704,6.8275,7.0,6.245,6.75,48988.16,0.0,1.0
2025-04-08,0.2522,0.2863,0.25,0.275,926664,6.305,7.1575,6.25,6.875,37066.56,0.0,1.0
2025-04-09,0.2629,0.2786,0.2302,0.24,1236772,6.5725,6.965,5.755,6.0,49470.88,0.0,1.0
2025-04-10,0.2596,0.2657,0.2501,0.26,450159,6.49,6.6425,6.2525,6.5,18006.36,0.0,1.0
2025-04-11,0.2772,0.2818,0.26,0.26,444681,6.93,7.045,6.5,6.5,17787.24,0.0,1.0
2025-04-14,0.2999,0.3003,0.2793,0.29,764715,7.4975,7.5075,6.9825,7.25,30588.6,0.0,1.0
2025-04-15,0.2962,0.3082,0.2927,0.3,322013,7.405,7.705,7.3175,7.5,12880.52,0.0,1.0
2025-04-16,0.2776,0.3092,0.2735,0.3,458548,6.94,7.73,6.8375,7.5,18341.92,0.0,1.0
2025-04-17,0.2863,0.295,0.2703,0.2715,575125,7.1575,7.375,6.7575,6.7875,23005,0.0,1.0
2025-04-21,0.2867,0.3005,0.2806,0.299,549064,7.1675,7.5125,7.015,7.475,21962.56,0.0,1.0
2025-04-22,0.2996,0.3024,0.2874,0.3,384721,7.49,7.56,7.185,7.5,15388.84,0.0,1.0
2025-04-23,0.3065,0.32,0.3,0.3053,506904,7.6625,8.0,7.5,7.6325,20276.16,0.0,1.0
2025-04-24,0.32,0.326,0.306,0.306,331204,8.0,8.15,7.65,7.65,13248.16,0.0,1.0
2025-04-25,0.3137,0.3316,0.3064,0.3104,921518,7.8425,8.29,7.66,7.76,36860.72,0.0,1.0
2025-04-28,0.3255,0.3303,0.308,0.308,424223,8.1375,8.2575,7.7,7.7,16968.92,0.0,1.0
2025-04-29,0.3275,0.3529,0.3225,0.3346,568530,8.1875,8.8225,8.0625,8.365,22741.2,0.0,1.0
2025-04-30,0.338,0.345712,0.32,0.3325,475692,8.45,8.6428,8.0,8.3125,19027.68,0.0,1.0
2025-05-01,0.3387,0.35,0.3338,0.34,577310,8.4675,8.75,8.345,8.5,23092.4,0.0,1.0
2025-05-02,0.3334,0.343,0.3331,0.34,269561,8.335,8.575,8.3275,8.5,10782.44,0.0,1.0
2025-05-05,0.3181,0.34,0.31635,0.334,395349,7.9525,8.5,7.90875,8.35,15813.96,0.0,1.0
2025-05-06,0.2912,0.3201,0.2811,0.31,759403,7.28,8.0025,7.0275,7.75,30376.12,0.0,1.0
2025-05-07,0.326,0.339,0.295,0.2951,979841,8.15,8.475,7.375,7.3775,39193.64,0.0,1.0
2025-05-08,0.3194,0.3304,0.3153,0.3301,271845,7.985,8.26,7.8825,8.2525,10873.8,0.0,1.0
2025-05-09,0.308,0.3291,0.3072,0.3195,500216,7.7,8.2275,7.68,7.9875,20008.64,0.0,1.0
2025-05-12,0.3054,0.314,0.3,0.314,1147954,7.635,7.85,7.5,7.85,45918.16,0.0,1.0
2025-05-13,0.2993,0.32,0.291,0.32,1058983,7.4825,8.0,7.275,8.0,42359.32,0.0,1.0
2025-05-14,0.2999,0.3126,0.2925,0.3,898178,7.4975,7.815,7.3125,7.5,35927.12,0.0,1.0
2025-05-15,0.302,0.306164,0.29,0.3,1081268,7.55,7.6541,7.25,7.5,43250.72,0.0,1.0
2025-05-16,0.306,0.3104,0.3,0.3,587333,7.65,7.76,7.5,7.5,23493.32,0.0,1.0
2025-05-19,0.3136,0.3199,0.305,0.305,401411,7.84,7.9975,7.625,7.625,16056.44,0.0,1.0
2025-05-20,0.3442,0.35,0.3057,0.3057,1212312,8.605,8.75,7.6425,7.6425,48492.48,0.0,1.0
2025-05-21,0.332,0.3563,0.331,0.34,1030472,8.3,8.9075,8.275,8.5,41218.88,0.0,1.0
2025-05-22,0.3285,0.3399,0.32,0.332,595581,8.2125,8.4975,8.0,8.3,23823.24,0.0,1.0
2025-05-23,0.33,0.3439,0.3175,0.3439,406368,8.25,8.5975,7.9375,8.5975,16254.72,0.0,1.0
2025-05-27,0.3215,0.3338,0.3125,0.32,473740,8.0375,8.345,7.8125,8.0,18949.6,0.0,1.0
2025-05-28,0.318,0.3299,0.311,0.3245,558211,7.95,8.2475,7.775,8.1125,22328.44,0.0,1.0
2025-05-29,0.3181,0.3297,0.3,0.325,598112,7.9525,8.2425,7.5,8.125,23924.48,0.0,1.0
2025-05-30,0.2876,0.3274,0.2876,0.3164,1366747,7.19,8.185,7.19,7.91,54669.88,0.0,1.0
2025-06-02,0.2938,0.306,0.28,0.291,927017,7.345,7.65,7.0,7.275,37080.68,0.0,1.0
2025-06-03,0.3013,0.30999,0.2894,0.29,318336,7.5325,7.74975,7.235,7.25,12733.44,0.0,1.0
2025-06-04,0.3051,0.3093,0.2965,0.3022,511098,7.6275,7.7325,7.4125,7.555,20443.92,0.0,1.0
2025-06-05,0.3051,0.31075,0.3014,0.31,429058,7.6275,7.76875,7.535,7.75,17162.32,0.0,1.0
2025-06-06,0.3133,0.3228,0.3021,0.3021,452614,7.8325,8.07,7.5525,7.5525,18104.56,0.0,1.0
2025-06-09,0.3195,0.3228,0.3062,0.3062,827258,7.9875,8.07,7.655,7.655,33090.32,0.0,1.0
2025-06-10,0.3092,0.3246,0.3035,0.3246,1533354,7.73,8.115,7.5875,8.115,61334.16,0.0,1.0
2025-06-11,0.309,0.3244,0.3028,0.3062,686871,7.725,8.11,7.57,7.655,27474.84,0.0,1.0
2025-06-12,0.3085,0.315,0.305,0.31,1295104,7.7125,7.875,7.625,7.75,51804.16,0.0,1.0
2025-06-13,0.2639,0.29,0.2423,0.2856,3903481,6.5975,7.25,6.0575,7.14,156139.24,0.0,1.0
2025-06-16,0.2661,0.28,0.26,0.27,1005373,6.6525,7.0,6.5,6.75,40214.92,0.0,1.0
2025-06-17,5.88,6.9,5.68,6.69,153617,5.88,6.9,5.68,6.69,153617,0.0,0.04
2025-06-18,5.16,6.0199,5.16,5.85,110530,5.16,6.0199,5.16,5.85,110530,0.0,1.0
2025-06-20,5.75,5.8,5.26,5.35,84466,5.75,5.8,5.26,5.35,84466,0.0,1.0
2025-06-23,5.4,5.8467,5.2436,5.75,49332,5.4,5.8467,5.2436,5.75,49332,0.0,1.0
2025-06-24,5.44,5.48,5.22,5.42,27429,5.44,5.48,5.22,5.42,27429,0.0,1.0
2025-06-25,5.71,5.74,5.44,5.49,44072,5.71,5.74,5.44,5.49,44072,0.0,1.0
2025-06-26,5.3,5.77,5.27,5.74,62270,5.3,5.77,5.27,5.74,62270,0.0,1.0
2025-06-27,5.22,5.4617,5.18,5.29,59699,5.22,5.4617,5.18,5.29,59699,0.0,1.0
2025-06-30,5.3,5.4,4.85,5.23,79097,5.3,5.4,4.85,5.23,79097,0.0,1.0
2025-07-01,5.27,5.4182,5.03,5.27,20966,5.27,5.4182,5.03,5.27,20966,0.0,1.0
2025-07-02,5.25,5.700883,5.2,5.22,75023,5.25,5.700883,5.2,5.22,75023,0.0,1.0
2025-07-03,5.61,5.7287,5.48,5.58,33072,5.61,5.7287,5.48,5.58,33072,0.0,1.0
2025-07-07,5.37,5.6955,5.37,5.655,37302,5.37,5.6955,5.37,5.655,37302,0.0,1.0
2025-07-08,5.62,5.68,5.4,5.4,29113,5.62,5.68,5.4,5.4,29113,0.0,1.0
2025-07-09,6.19,6.3075,5.62,5.62,91121,6.19,6.3075,5.62,5.62,91121,0.0,1.0
2025-07-10,7.35,7.695,6.21,6.21,227957,7.35,7.695,6.21,6.21,227957,0.0,1.0
2025-07-11,7.15,7.7199,7.11,7.45,59889,7.15,7.7199,7.11,7.45,59889,0.0,1.0
2025-07-14,7.69,7.77,7.028237,7.09,33990,7.69,7.77,7.028237,7.09,33990,0.0,1.0
2025-07-15,7.32,7.77,7.2,7.63,20274,7.32,7.77,7.2,7.63,20274,0.0,1.0
2025-07-16,7.52,7.8,7.2998,7.32,30434,7.52,7.8,7.2998,7.32,30434,0.0,1.0
2025-07-17,8.07,8.26,7.36,7.51,43744,8.07,8.26,7.36,7.51,43744,0.0,1.0
2025-07-18,7.65,8.3561,7.65,8.13,15132,7.65,8.3561,7.65,8.13,15132,0.0,1.0
2025-07-21,7.56,7.8,7.5083,7.65,33324,7.56,7.8,7.5083,7.65,33324,0.0,1.0
2025-07-22,7.71,7.82,7.3113,7.54,21858,7.71,7.82,7.3113,7.54,21858,0.0,1.0
2025-07-23,7.55,7.72,7.5,7.7,14869,7.55,7.72,7.5,7.7,14869,0.0,1.0
2025-07-24,7.23,7.463,7.2,7.463,19005,7.23,7.463,7.2,7.463,19005,0.0,1.0
2025-07-25,7.45,7.56,7.0407,7.28,23252,7.45,7.56,7.0407,7.28,23252,0.0,1.0
2025-07-28,7.21,7.51,7.1201,7.48,14767,7.21,7.51,7.1201,7.48,14767,0.0,1.0
2025-07-29,7.18,7.33,7.01,7.12,19607,7.18,7.33,7.01,7.12,19607,0.0,1.0
2025-07-30,7.03,7.21,6.84,7.18,23386,7.03,7.21,6.84,7.18,23386,0.0,1.0
2025-07-31,6.92,7.083,6.8001,6.98,36103,6.92,7.083,6.8001,6.98,36103,0.0,1.0
2025-08-01,6.89,7.03,6.805,6.85,14398,6.89,7.03,6.805,6.85,14398,0.0,1.0
2025-08-04,6.93,7.1,6.72,6.81,32299,6.93,7.1,6.72,6.81,32299,0.0,1.0
2025-08-05,6.91,7.1311,6.8239,7.0,12594,6.91,7.1311,6.8239,7.0,12594,0.0,1.0
2025-08-06,7.105,7.2592,6.9,6.91,28478,7.105,7.2592,6.9,6.91,28478,0.0,1.0
2025-08-07,7.94,8.28,7.18,7.18,96794,7.94,8.28,7.18,7.18,96794,0.0,1.0
2025-08-08,8.71,8.88,7.77,8.04,66810,8.71,8.88,7.77,8.04,66810,0.0,1.0
2025-08-11,8.37,8.84,8.25,8.73,183710,8.37,8.84,8.25,8.73,183710,0.0,1.0
2025-08-12,9.25,10.0999,9.02,9.15,288232,9.25,10.0999,9.02,9.15,288232,0.0,1.0
2025-08-13,9.88,9.9323,9.25,9.38,68582,9.88,9.9323,9.25,9.38,68582,0.0,1.0
2025-08-14,9.48,9.94,9.0501,9.85,52373,9.48,9.94,9.0501,9.85,52373,0.0,1.0
2025-08-15,9.495,9.67,9.2735,9.53,23056,9.495,9.67,9.2735,9.53,23056,0.0,1.0
2025-08-18,11.3,11.71,9.6254,9.93,224379,11.3,11.71,9.6254,9.93,224379,0.0,1.0
2025-08-19,10.56,11.54,10.295,11.5,101048,10.56,11.54,10.295,11.5,101048,0.0,1.0
2025-08-20,10.62,10.789,10.1,10.62,23913,10.62,10.789,10.1,10.62,23913,0.0,1.0
2025-08-21,11.09,11.3,10.4,10.4,43261,11.09,11.3,10.4,10.4,43261,0.0,1.0
2025-08-22,11.18,11.368,10.788,11.23,33573,11.18,11.368,10.788,11.23,33573,0.0,1.0
2025-08-25,10.63,11.08,10.63,10.97,15646,10.63,11.08,10.63,10.97,15646,0.0,1.0
2025-08-26,10.35,10.72,10.31,10.55,27149,10.35,10.72,10.31,10.55,27149,0.0,1.0
2025-08-27,10.48,10.76,10.31,10.31,19382,10.48,10.76,10.31,10.31,19382,0.0,1.0
2025-08-28,11.13,11.3,10.5,10.5,24212,11.13,11.3,10.5,10.5,24212,0.0,1.0
2025-08-29,11.83,12.2,11.01,11.01,41057,11.83,12.2,11.01,11.01,41057,0.0,1.0
2025-09-02,12.18,12.18,10.98,11.97,113796,12.18,12.18,10.98,11.97,113796,0.0,1.0
2025-09-03,11.96,12.6,11.7828,11.95,58878,11.96,12.6,11.7828,11.95,58878,0.0,1.0
2025-09-04,11.31,12.4,11.31,11.94,30952,11.31,12.4,11.31,11.94,30952,0.0,1.0
2025-09-05,12.1,12.18,10.65,10.78,40779,12.1,12.18,10.65,10.78,40779,0.0,1.0
2025-09-08,11.16,11.67,10.88,11.67,56486,11.16,11.67,10.88,11.67,56486,0.0,1.0
2025-09-09,11.48,11.7477,11.17,11.17,10537,11.48,11.7477,11.17,11.17,10537,0.0,1.0
2025-09-10,11.51,11.82,11.12,11.25,38512,11.51,11.82,11.12,11.25,38512,0.0,1.0
2025-09-11,12.43,12.53,11.3051,11.3051,110719,12.43,12.53,11.3051,11.3051,110719,0.0,1.0
2025-09-12,12.03,12.44,11.835,12.43,13109,12.03,12.44,11.835,12.43,13109,0.0,1.0
2025-09-15,11.84,12.321,11.535,11.75,15460,11.84,12.321,11.535,11.75,15460,0.0,1.0
2025-09-16,11.51,11.89,11.51,11.6,14074,11.51,11.89,11.51,11.6,14074,0.0,1.0
2025-09-17,11.14,11.8579,11.14,11.8579,25164,11.14,11.8579,11.14,11.8579,25164,0.0,1.0
2025-09-18,11.38,11.495,11.12,11.39,19737,11.38,11.495,11.12,11.39,19737,0.0,1.0
2025-09-19,11.31,11.31,11.02,11.14,34792,11.31,11.31,11.02,11.14,34792,0.0,1.0
2025-09-22,12.23,12.25,11.195,11.195,39996,12.23,12.25,11.195,11.195,39996,0.0,1.0
2025-09-23,11.97,12.3,11.85,12.23,17800,11.97,12.3,11.85,12.23,17800,0.0,1.0
2025-09-24,12.38,12.58,11.7,12.23,44804,12.38,12.58,11.7,12.23,44804,0.0,1.0
2025-09-25,12.245,12.58,12.06,12.33,30503,12.245,12.58,12.06,12.33,30503,0.0,1.0
2025-09-26,12.31,12.3333,11.94,12.27,15456,12.31,12.3333,11.94,12.27,15456,0.0,1.0
2025-09-29,12.315,12.54,12.1,12.3,27138,12.315,12.54,12.1,12.3,27138,0.0,1.0
2025-09-30,12.25,12.45,12.01,12.24,12059,12.25,12.45,12.01,12.24,12059,0.0,1.0
2025-10-01,12.025,12.46,11.9,12.25,23513,12.025,12.46,11.9,12.25,23513,0.0,1.0
2025-10-02,11.93,12.05,11.35,12.05,31364,11.93,12.05,11.35,12.05,31364,0.0,1.0
2025-10-03,11.73,12.06,11.64,11.71,11500,11.73,12.06,11.64,11.71,11500,0.0,1.0
2025-10-06,11.31,12.13,11.26,11.85,59011,11.31,12.13,11.26,11.85,59011,0.0,1.0
2025-10-07,11.07,11.555,11.02,11.28,35628,11.07,11.555,11.02,11.28,35628,0.0,1.0
2025-10-08,11.4,11.55,11.0,11.03,31550,11.4,11.55,11.0,11.03,31550,0.0,1.0
2025-10-09,10.96,11.4,10.63,11.32,41994,10.96,11.4,10.63,11.32,41994,0.0,1.0
2025-10-10,10.55,10.96,10.29,10.96,66564,10.55,10.96,10.29,10.96,66564,0.0,1.0
2025-10-13,10.97,11.0899,10.4601,10.78,16211,10.97,11.0899,10.4601,10.78,16211,0.0,1.0
2025-10-14,11.07,11.24,10.57,10.91,21284,11.07,11.24,10.57,10.91,21284,0.0,1.0
2025-10-15,11.04,11.21,10.78,11.09,25601,11.04,11.21,10.78,11.09,25601,0.0,1.0
2025-10-16,10.775,11.174,10.64,10.98,22156,10.775,11.174,10.64,10.98,22156,0.0,1.0
2025-10-17,10.38,11.2499,10.37,10.74,10105,10.38,11.2499,10.37,10.74,10105,0.0,1.0
2025-10-20,11.135,11.6,10.37,10.37,45544,11.135,11.6,10.37,10.37,45544,0.0,1.0
2025-10-21,11.15,11.2,10.7316,11.2,13581,11.15,11.2,10.7316,11.2,13581,0.0,1.0
2025-10-22,11.18,11.6499,10.86,11.15,11865,11.18,11.6499,10.86,11.15,11865,0.0,1.0
2025-10-23,10.71,11.0592,10.71,10.8832,9384,10.71,11.0592,10.71,10.8832,9384,0.0,1.0
2025-10-24,10.83,10.905,10.59,10.59,14346,10.83,10.905,10.59,10.59,14346,0.0,1.0
2025-10-27,11.12,11.135,10.6838,10.86,15198,11.12,11.135,10.6838,10.86,15198,0.0,1.0
2025-10-28,10.81,11.215,10.81,11.06,9865,10.81,11.215,10.81,11.06,9865,0.0,1.0
2025-10-29,10.91,10.995,10.5,10.85,17384,10.91,10.995,10.5,10.85,17384,0.0,1.0
2025-10-30,11.04,11.08,10.8,11.08,13201,11.04,11.08,10.8,11.08,13201,0.0,1.0
2025-10-31,11.12,11.31,10.95,11.13,16423,11.12,11.31,10.95,11.13,16423,0.0,1.0
2025-11-03,11.01,11.27,11.0,11.12,15084,11.01,11.27,11.0,11.12,15084,0.0,1.0
2025-11-04,11.0,11.04,11.0,11.0,17360,11.0,11.04,11.0,11.0,17360,0.0,1.0
2025-11-05,11.0,11.15,11.0,11.0,10752,11.0,11.15,11.0,11.0,10752,0.0,1.0
2025-11-06,11.0,11.189,11.0,11.095,35094,11.0,11.189,11.0,11.095,35094,0.0,1.0
2025-11-07,11.03,11.39,11.0,11.0,22692,11.03,11.39,11.0,11.0,22692,0.0,1.0
2025-11-10,11.0,11.1899,11.0,11.05,42899,11.0,11.1899,11.0,11.05,42899,0.0,1.0
2025-11-11,9.94,11.0937,9.57,11.01,134144,9.94,11.0937,9.57,11.01,134144,0.0,1.0
2025-11-12,9.13,10.09,8.2999,10.09,86762,9.13,10.09,8.2999,10.09,86762,0.0,1.0
2025-11-13,9.07,9.41,8.8,9.2,63257,9.07,9.41,8.8,9.2,63257,0.0,1.0
2025-11-14,8.69,9.16,8.6,9.06,44168,8.69,9.16,8.6,9.06,44168,0.0,1.0
2025-11-17,8.7,9.0999,8.5,8.71,43843,8.7,9.0999,8.5,8.71,43843,0.0,1.0
2025-11-18,8.6,8.84,8.6,8.69,62700,8.6,8.84,8.6,8.69,62700,0.0,1.0
2025-11-19,8.55,8.705,8.465,8.6,26571,8.55,8.705,8.465,8.6,26571,0.0,1.0
2025-11-20,8.3,8.7,8.3,8.65,23690,8.3,8.7,8.3,8.65,23690,0.0,1.0
2025-11-21,8.42,8.6605,8.3,8.31,30776,8.42,8.6605,8.3,8.31,30776,0.0,1.0
2025-11-24,8.58,8.695,8.4046,8.42,21257,8.58,8.695,8.4046,8.42,21257,0.0,1.0
2025-11-25,8.56,8.8,8.47,8.64,39505,8.56,8.8,8.47,8.64,39505,0.0,1.0
2025-11-26,8.845,8.845,8.365,8.57,36543,8.845,8.845,8.365,8.57,36543,0.0,1.0