date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-10-22,0.208,0.2112,0.20601,0.2099,17500,14.56,14.784,14.4207,14.693,250,0.0,1.0
2015-10-23,0.2069,0.21,0.2069,0.21,6550,14.483,14.7,14.483,14.7,93.5714285714286,0.0,1.0
2015-10-26,0.2072,0.2072,0.2072,0.2072,140,14.504,14.504,14.504,14.504,2,0.0,1.0
2015-10-27,0.202,0.202,0.2,0.2,14000,14.14,14.14,14.0,14.0,200,0.0,1.0
2015-10-28,0.261,0.291,0.1922,0.1953,239500,18.27,20.37,13.454,13.671,3421.42857142857,0.0,1.0
2015-10-29,0.2862,0.2869,0.2862,0.2869,11700,20.034,20.083,20.034,20.083,167.142857142857,0.0,1.0
2015-10-30,0.32,0.32,0.2756,0.2756,38600,22.4,22.4,19.292,19.292,551.428571428571,0.0,1.0
2015-11-02,0.3154,0.3715,0.315,0.315,41730,22.078,26.005,22.05,22.05,596.142857142857,0.0,1.0
2015-11-03,0.294,0.3178,0.294,0.3178,625,20.58,22.246,20.58,22.246,8.92857142857143,0.0,1.0
2015-11-04,0.295,0.298,0.295,0.298,9107,20.65,20.86,20.65,20.86,130.1,0.0,1.0
2015-11-05,0.2869,0.295,0.2635,0.295,25940,20.083,20.65,18.445,20.65,370.571428571429,0.0,1.0
2015-11-06,0.288,0.288,0.2838,0.2838,10965,20.16,20.16,19.866,19.866,156.642857142857,0.0,1.0
2015-11-09,0.288,0.288,0.288,0.288,0,20.16,20.16,20.16,20.16,0,0.0,1.0
2015-11-10,0.288,0.288,0.288,0.288,0,20.16,20.16,20.16,20.16,0,0.0,1.0
2015-11-11,0.2839,0.2839,0.25,0.25,12000,19.873,19.873,17.5,17.5,171.428571428571,0.0,1.0
2015-11-12,0.2839,0.2839,0.2839,0.2839,0,19.873,19.873,19.873,19.873,0,0.0,1.0
2015-11-13,0.2839,0.2839,0.2839,0.2839,0,19.873,19.873,19.873,19.873,0,0.0,1.0
2015-11-16,0.2839,0.2839,0.2839,0.2839,0,19.873,19.873,19.873,19.873,0,0.0,1.0
2015-11-17,0.2839,0.2839,0.2839,0.2839,0,19.873,19.873,19.873,19.873,0,0.0,1.0
2015-11-18,0.2839,0.2839,0.2839,0.2839,0,19.873,19.873,19.873,19.873,0,0.0,1.0
2015-11-19,0.25,0.253,0.25,0.253,11500,17.5,17.71,17.5,17.71,164.285714285714,0.0,1.0
2015-11-20,0.25,0.25,0.25,0.25,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2015-11-23,0.26,0.26,0.2573,0.2573,3500,18.2,18.2,18.011,18.011,50,0.0,1.0
2015-11-24,0.264,0.264,0.264,0.264,7000,18.48,18.48,18.48,18.48,100,0.0,1.0
2015-11-25,0.264,0.264,0.264,0.264,0,18.48,18.48,18.48,18.48,0,0.0,1.0
2015-11-27,0.2687,0.27,0.2687,0.27,20000,18.809,18.9,18.809,18.9,285.714285714286,0.0,1.0
2015-11-30,0.2691,0.2691,0.2691,0.2691,4500,18.837,18.837,18.837,18.837,64.2857142857143,0.0,1.0
2015-12-01,0.27,0.27,0.2685,0.2685,10500,18.9,18.9,18.795,18.795,150,0.0,1.0
2015-12-02,0.2716,0.275,0.2716,0.2748,16000,19.012,19.25,19.012,19.236,228.571428571429,0.0,1.0
2015-12-03,0.2716,0.2716,0.2716,0.2716,0,19.012,19.012,19.012,19.012,0,0.0,1.0
2015-12-04,0.2674,0.2674,0.2674,0.2674,10000,18.718,18.718,18.718,18.718,142.857142857143,0.0,1.0
2015-12-07,0.2674,0.2674,0.2674,0.2674,0,18.718,18.718,18.718,18.718,0,0.0,1.0
2015-12-08,0.258,0.258,0.2523,0.256,1574,18.06,18.06,17.661,17.92,22.4857142857143,0.0,1.0
2015-12-09,0.256,0.256,0.2519,0.2519,22800,17.92,17.92,17.633,17.633,325.714285714286,0.0,1.0
2015-12-10,0.2386,0.2386,0.2386,0.2386,17000,16.702,16.702,16.702,16.702,242.857142857143,0.0,1.0
2015-12-11,0.231,0.231,0.23,0.23,10000,16.17,16.17,16.1,16.1,142.857142857143,0.0,1.0
2015-12-14,0.231,0.231,0.231,0.231,0,16.17,16.17,16.17,16.17,0,0.0,1.0
2015-12-15,0.22,0.22,0.22,0.22,300,15.4,15.4,15.4,15.4,4.28571428571429,0.0,1.0
2015-12-16,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-17,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-18,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-21,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-22,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-23,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2015-12-24,0.1965,0.1965,0.1929,0.1929,3100,13.755,13.755,13.503,13.503,44.2857142857143,0.0,1.0
2015-12-28,0.1965,0.1965,0.1965,0.1965,0,13.755,13.755,13.755,13.755,0,0.0,1.0
2015-12-29,0.225,0.225,0.225,0.225,100,15.75,15.75,15.75,15.75,1.42857142857143,0.0,1.0
2015-12-30,0.225,0.225,0.225,0.225,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2015-12-31,0.2385,0.2385,0.2385,0.2385,100,16.695,16.695,16.695,16.695,1.42857142857143,0.0,1.0
2016-01-04,0.2238,0.2238,0.2238,0.2238,4000,15.666,15.666,15.666,15.666,57.1428571428571,0.0,1.0
2016-01-05,0.228,0.228,0.2243,0.2243,400,15.96,15.96,15.701,15.701,5.71428571428571,0.0,1.0
2016-01-06,0.228,0.228,0.228,0.228,0,15.96,15.96,15.96,15.96,0,0.0,1.0
2016-01-07,0.21,0.21079,0.208,0.21079,10000,14.7,14.7553,14.56,14.7553,142.857142857143,0.0,1.0
2016-01-08,0.218,0.239,0.218,0.239,600,15.26,16.73,15.26,16.73,8.57142857142857,0.0,1.0
2016-01-11,0.1986,0.1986,0.1986,0.1986,20000,13.902,13.902,13.902,13.902,285.714285714286,0.0,1.0
2016-01-12,0.2225,0.2225,0.191,0.1935,20900,15.575,15.575,13.37,13.545,298.571428571429,0.0,1.0
2016-01-13,0.2142,0.2142,0.2142,0.2142,3000,14.994,14.994,14.994,14.994,42.8571428571429,0.0,1.0
2016-01-14,0.2142,0.2142,0.2142,0.2142,0,14.994,14.994,14.994,14.994,0,0.0,1.0
2016-01-15,0.2142,0.2142,0.2142,0.2142,0,14.994,14.994,14.994,14.994,0,0.0,1.0
2016-01-19,0.2142,0.2142,0.2142,0.2142,0,14.994,14.994,14.994,14.994,0,0.0,1.0
2016-01-20,0.21,0.21,0.21,0.21,2200,14.7,14.7,14.7,14.7,31.4285714285714,0.0,1.0
2016-01-21,0.21,0.21,0.21,0.21,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-01-22,0.218,0.218,0.218,0.218,10100,15.26,15.26,15.26,15.26,144.285714285714,0.0,1.0
2016-01-25,0.218,0.218,0.218,0.218,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2016-01-26,0.218,0.2182,0.218,0.2182,5000,15.26,15.274,15.26,15.274,71.4285714285714,0.0,1.0
2016-01-27,0.218,0.218,0.218,0.218,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2016-01-28,0.218,0.218,0.218,0.218,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2016-01-29,0.218,0.218,0.218,0.218,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2016-02-01,0.202,0.202,0.202,0.202,10000,14.14,14.14,14.14,14.14,142.857142857143,0.0,1.0
2016-02-02,0.202,0.202,0.202,0.202,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2016-02-03,0.202,0.202,0.202,0.202,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2016-02-04,0.202,0.202,0.202,0.202,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2016-02-05,0.202,0.202,0.202,0.202,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2016-02-08,0.202,0.202,0.202,0.202,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2016-02-09,0.187,0.2072,0.187,0.2072,28000,13.09,14.504,13.09,14.504,400,0.0,1.0
2016-02-10,0.187,0.187,0.187,0.187,0,13.09,13.09,13.09,13.09,0,0.0,1.0
2016-02-11,0.187,0.187,0.187,0.187,0,13.09,13.09,13.09,13.09,0,0.0,1.0
2016-02-12,0.2,0.2,0.2,0.2,5000,14.0,14.0,14.0,14.0,71.4285714285714,0.0,1.0
2016-02-16,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-17,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-18,0.1707,0.2108,0.1707,0.2108,137931,11.949,14.756,11.949,14.756,1970.44285714286,0.0,1.0
2016-02-19,0.1707,0.1707,0.1707,0.1707,0,11.949,11.949,11.949,11.949,0,0.0,1.0
2016-02-22,0.1707,0.1707,0.1707,0.1707,0,11.949,11.949,11.949,11.949,0,0.0,1.0
2016-02-23,0.2,0.2,0.2,0.2,5000,14.0,14.0,14.0,14.0,71.4285714285714,0.0,1.0
2016-02-24,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-25,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-26,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-29,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-01,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-02,0.21,0.21,0.21,0.21,5000,14.7,14.7,14.7,14.7,71.4285714285714,0.0,1.0
2016-03-03,0.21,0.21,0.21,0.21,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-03-04,0.21,0.21,0.21,0.21,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-03-07,0.21,0.21,0.21,0.21,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-03-08,0.2241,0.2241,0.2129,0.2129,10103,15.687,15.687,14.903,14.903,144.328571428571,0.0,1.0
2016-03-09,0.2241,0.2241,0.2241,0.2241,0,15.687,15.687,15.687,15.687,0,0.0,1.0
2016-03-10,0.2241,0.2241,0.2241,0.2241,0,15.687,15.687,15.687,15.687,0,0.0,1.0
2016-03-11,0.2241,0.2241,0.2241,0.2241,0,15.687,15.687,15.687,15.687,0,0.0,1.0
2016-03-14,0.197,0.197,0.197,0.197,5250,13.79,13.79,13.79,13.79,75,0.0,1.0
2016-03-15,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-16,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-17,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-18,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-21,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-22,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-23,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-24,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-28,0.197,0.197,0.197,0.197,0,13.79,13.79,13.79,13.79,0,0.0,1.0
2016-03-29,0.1935,0.1935,0.1932,0.1932,11000,13.545,13.545,13.524,13.524,157.142857142857,0.0,1.0
2016-03-30,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-03-31,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-01,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-04,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-05,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-06,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-07,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-08,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-11,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-12,0.1935,0.1935,0.1935,0.1935,0,13.545,13.545,13.545,13.545,0,0.0,1.0
2016-04-13,0.205,0.205,0.1972,0.1972,23770,14.35,14.35,13.804,13.804,339.571428571429,0.0,1.0
2016-04-14,0.205,0.205,0.205,0.205,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2016-04-15,0.205,0.205,0.205,0.205,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2016-04-18,0.2099,0.2099,0.2099,0.2099,1000,14.693,14.693,14.693,14.693,14.2857142857143,0.0,1.0
2016-04-19,0.2234,0.2234,0.2234,0.2234,21300,15.638,15.638,15.638,15.638,304.285714285714,0.0,1.0
2016-04-20,0.201,0.2182,0.201,0.2182,7261,14.07,15.274,14.07,15.274,103.728571428571,0.0,1.0
2016-04-21,0.2,0.2,0.2,0.2,20000,14.0,14.0,14.0,14.0,285.714285714286,0.0,1.0
2016-04-22,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-25,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-26,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-27,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-28,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-29,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-05-02,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-05-03,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-05-04,0.2,0.2,0.2,0.2,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-05-05,0.2082,0.2082,0.2082,0.2082,500,14.574,14.574,14.574,14.574,7.14285714285714,0.0,1.0
2016-05-06,0.2082,0.2082,0.2082,0.2082,0,14.574,14.574,14.574,14.574,0,0.0,1.0
2016-05-09,0.2082,0.2082,0.2082,0.2082,0,14.574,14.574,14.574,14.574,0,0.0,1.0
2016-05-10,0.2082,0.2082,0.2082,0.2082,0,14.574,14.574,14.574,14.574,0,0.0,1.0
2016-05-11,0.2082,0.2082,0.2082,0.2082,0,14.574,14.574,14.574,14.574,0,0.0,1.0
2016-05-12,0.2106,0.213,0.205,0.205,253000,14.742,14.91,14.35,14.35,3614.28571428571,0.0,1.0
2016-05-13,0.2185,0.2185,0.2165,0.2165,3000,15.295,15.295,15.155,15.155,42.8571428571429,0.0,1.0
2016-05-16,0.259,0.269,0.2287,0.229,218300,18.13,18.83,16.009,16.03,3118.57142857143,0.0,1.0
2016-05-17,0.284,0.284,0.2724,0.2724,43000,19.88,19.88,19.068,19.068,614.285714285714,0.0,1.0
2016-05-18,0.2745,0.2745,0.2683,0.2683,151200,19.215,19.215,18.781,18.781,2160,0.0,1.0
2016-05-19,0.2561,0.2695,0.25,0.2679,43000,17.927,18.865,17.5,18.753,614.285714285714,0.0,1.0
2016-05-20,0.28,0.287,0.2707,0.2707,128000,19.6,20.09,18.949,18.949,1828.57142857143,0.0,1.0
2016-05-23,0.34,0.34,0.298,0.298,65500,23.8,23.8,20.86,20.86,935.714285714286,0.0,1.0
2016-05-24,0.313,0.313,0.2834,0.2853,28000,21.91,21.91,19.838,19.971,400,0.0,1.0
2016-05-25,0.3467,0.3467,0.3467,0.3467,25000,24.269,24.269,24.269,24.269,357.142857142857,0.0,1.0
2016-05-26,0.355,0.394,0.355,0.3901,51905,24.85,27.58,24.85,27.307,741.5,0.0,1.0
2016-05-27,0.3856,0.3856,0.3637,0.3637,46300,26.992,26.992,25.459,25.459,661.428571428571,0.0,1.0
2016-05-31,0.3925,0.3925,0.3858,0.3866,32800,27.475,27.475,27.006,27.062,468.571428571429,0.0,1.0
2016-06-01,0.408,0.408,0.3916,0.3916,18500,28.56,28.56,27.412,27.412,264.285714285714,0.0,1.0
2016-06-02,0.4222,0.4222,0.3846,0.386,15758,29.554,29.554,26.922,27.02,225.114285714286,0.0,1.0
2016-06-03,0.5834,0.62,0.5151,0.5151,86896,40.838,43.4,36.057,36.057,1241.37142857143,0.0,1.0
2016-06-06,0.6998,0.6998,0.6237,0.625,44530,48.986,48.986,43.659,43.75,636.142857142857,0.0,1.0
2016-06-07,0.5378,0.748,0.5132,0.7396,57915,37.646,52.3599999999999,35.924,51.772,827.357142857143,0.0,1.0
2016-06-08,0.6636,0.6996,0.635,0.6996,12100,46.452,48.972,44.45,48.972,172.857142857143,0.0,1.0
2016-06-09,0.5547,0.61,0.5547,0.593,31535,38.829,42.7,38.829,41.51,450.5,0.0,1.0
2016-06-10,0.6215,0.6215,0.568,0.568,22500,43.505,43.505,39.76,39.76,321.428571428571,0.0,1.0
2016-06-13,0.62,0.63,0.531879,0.5815,33500,43.4,44.1,37.23153,40.705,478.571428571429,0.0,1.0
2016-06-14,0.5887,0.5887,0.539,0.539,16000,41.209,41.209,37.73,37.73,228.571428571429,0.0,1.0
2016-06-15,0.6092,0.6148,0.5854,0.5854,3319,42.644,43.036,40.978,40.978,47.4142857142857,0.0,1.0
2016-06-16,0.5431,0.609,0.5431,0.609,19400,38.017,42.63,38.017,42.63,277.142857142857,0.0,1.0
2016-06-17,0.5397,0.5397,0.5378,0.5378,5591,37.779,37.779,37.646,37.646,79.8714285714286,0.0,1.0
2016-06-20,0.5397,0.5397,0.5397,0.5397,0,37.779,37.779,37.779,37.779,0,0.0,1.0
2016-06-21,0.5101,0.5101,0.5101,0.5101,10000,35.707,35.707,35.707,35.707,142.857142857143,0.0,1.0
2016-06-22,0.495,0.545,0.495,0.545,2500,34.65,38.15,34.65,38.15,35.7142857142857,0.0,1.0
2016-06-23,0.4892,0.4892,0.4892,0.4892,500,34.244,34.244,34.244,34.244,7.14285714285714,0.0,1.0
2016-06-24,0.45,0.472,0.45,0.472,3000,31.5,33.04,31.5,33.04,42.8571428571429,0.0,1.0
2016-06-27,0.4077,0.4314,0.4077,0.4314,10482,28.539,30.198,28.539,30.198,149.742857142857,0.0,1.0
2016-06-28,0.462,0.462,0.4572,0.4572,6477,32.34,32.34,32.004,32.004,92.5285714285714,0.0,1.0
2016-06-29,0.4504,0.4504,0.45,0.45,757,31.528,31.528,31.5,31.5,10.8142857142857,0.0,1.0
2016-06-30,0.4453,0.4514,0.4453,0.4493,11016,31.171,31.598,31.171,31.451,157.371428571429,0.0,1.0
2016-07-01,0.4453,0.4453,0.4453,0.4453,0,31.171,31.171,31.171,31.171,0,0.0,1.0
2016-07-05,0.42,0.42,0.42,0.42,3200,29.4,29.4,29.4,29.4,45.7142857142857,0.0,1.0
2016-07-06,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2016-07-07,0.44,0.44,0.44,0.44,2000,30.8,30.8,30.8,30.8,28.5714285714286,0.0,1.0
2016-07-08,0.44,0.44,0.44,0.44,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2016-07-11,0.455,0.46,0.44,0.44,21111,31.85,32.2,30.8,30.8,301.585714285714,0.0,1.0
2016-07-12,0.47,0.47,0.47,0.47,5000,32.9,32.9,32.9,32.9,71.4285714285714,0.0,1.0
2016-07-13,0.4939,0.4939,0.4939,0.4939,1000,34.573,34.573,34.573,34.573,14.2857142857143,0.0,1.0
2016-07-14,0.4939,0.4939,0.4939,0.4939,0,34.573,34.573,34.573,34.573,0,0.0,1.0
2016-07-15,0.45,0.4685,0.45,0.4685,4000,31.5,32.795,31.5,32.795,57.1428571428571,0.0,1.0
2016-07-18,0.45,0.45,0.45,0.45,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2016-07-19,0.45,0.45,0.45,0.45,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2016-07-20,0.46,0.46,0.46,0.46,4500,32.2,32.2,32.2,32.2,64.2857142857143,0.0,1.0
2016-07-21,0.4395,0.441,0.4327,0.44,30000,30.765,30.87,30.289,30.8,428.571428571429,0.0,1.0
2016-07-22,0.428,0.428,0.4133,0.425,28110,29.96,29.96,28.931,29.75,401.571428571429,0.0,1.0
2016-07-25,0.4058,0.4058,0.3957,0.3957,5000,28.406,28.406,27.699,27.699,71.4285714285714,0.0,1.0
2016-07-26,0.4058,0.4058,0.4058,0.4058,0,28.406,28.406,28.406,28.406,0,0.0,1.0
2016-07-27,0.4058,0.4058,0.4058,0.4058,0,28.406,28.406,28.406,28.406,0,0.0,1.0
2016-07-28,0.4058,0.4058,0.4058,0.4058,0,28.406,28.406,28.406,28.406,0,0.0,1.0
2016-07-29,0.527,0.527,0.527,0.527,3200,36.89,36.89,36.89,36.89,45.7142857142857,0.0,1.0
2016-08-01,0.527,0.527,0.527,0.527,0,36.89,36.89,36.89,36.89,0,0.0,1.0
2016-08-02,0.527,0.527,0.527,0.527,0,36.89,36.89,36.89,36.89,0,0.0,1.0
2016-08-03,0.5,0.5239,0.5,0.5209,2475,35.0,36.673,35.0,36.463,35.3571428571429,0.0,1.0
2016-08-04,0.5,0.5,0.5,0.5,17000,35.0,35.0,35.0,35.0,242.857142857143,0.0,1.0
2016-08-05,0.5058,0.52,0.5058,0.52,4000,35.406,36.4,35.406,36.4,57.1428571428571,0.0,1.0
2016-08-08,0.5066,0.5069,0.5061,0.5061,2500,35.462,35.483,35.427,35.427,35.7142857142857,0.0,1.0
2016-08-09,0.4897,0.51,0.4897,0.51,10800,34.279,35.7,34.279,35.7,154.285714285714,0.0,1.0
2016-08-10,0.4897,0.4897,0.4897,0.4897,0,34.279,34.279,34.279,34.279,0,0.0,1.0
2016-08-11,0.4989,0.513,0.4989,0.5118,9110,34.923,35.91,34.923,35.826,130.142857142857,0.0,1.0
2016-08-12,0.4989,0.4989,0.4989,0.4989,0,34.923,34.923,34.923,34.923,0,0.0,1.0
2016-08-15,0.5161,0.5161,0.5161,0.5161,8000,36.127,36.127,36.127,36.127,114.285714285714,0.0,1.0
2016-08-16,0.5161,0.5161,0.5161,0.5161,0,36.127,36.127,36.127,36.127,0,0.0,1.0
2016-08-17,0.5161,0.5161,0.5161,0.5161,0,36.127,36.127,36.127,36.127,0,0.0,1.0
2016-08-18,0.5687,0.569,0.5687,0.569,1500,39.809,39.83,39.809,39.83,21.4285714285714,0.0,1.0
2016-08-19,0.6118,0.6118,0.6116,0.6116,9015,42.826,42.826,42.812,42.812,128.785714285714,0.0,1.0
2016-08-22,0.6118,0.6118,0.6118,0.6118,0,42.826,42.826,42.826,42.826,0,0.0,1.0
2016-08-23,0.6118,0.6118,0.6118,0.6118,0,42.826,42.826,42.826,42.826,0,0.0,1.0
2016-08-24,0.6118,0.6118,0.6118,0.6118,0,42.826,42.826,42.826,42.826,0,0.0,1.0
2016-08-25,0.6628,0.6628,0.6463,0.6463,9300,46.396,46.396,45.241,45.241,132.857142857143,0.0,1.0
2016-08-26,0.6582,0.7624,0.6582,0.7624,3500,46.074,53.3679999999999,46.074,53.3679999999999,50,0.0,1.0
2016-08-29,0.6582,0.6582,0.6582,0.6582,0,46.074,46.074,46.074,46.074,0,0.0,1.0
2016-08-30,0.6378,0.67,0.6085,0.6614,16415,44.646,46.9,42.595,46.298,234.5,0.0,1.0
2016-08-31,0.6141,0.6528,0.6141,0.6528,5900,42.987,45.696,42.987,45.696,84.2857142857143,0.0,1.0
2016-09-01,0.6273,0.6273,0.5958,0.5958,2000,43.911,43.911,41.706,41.706,28.5714285714286,0.0,1.0
2016-09-02,0.6273,0.6273,0.6273,0.6273,50,43.911,43.911,43.911,43.911,0.714285714285714,0.0,1.0
2016-09-06,0.6333,0.641,0.6264,0.641,10148,44.331,44.87,43.848,44.87,144.971428571429,0.0,1.0
2016-09-07,0.695,0.7104,0.639,0.639,66500,48.6499999999999,49.728,44.73,44.73,950.000000000002,0.0,1.0
2016-09-08,0.6957,0.7,0.687,0.687,28000,48.699,49.0,48.09,48.09,400,0.0,1.0
2016-09-09,0.65,0.65,0.649,0.649,9000,45.5,45.5,45.43,45.43,128.571428571429,0.0,1.0
2016-09-12,0.6471,0.6471,0.6471,0.6471,10000,45.297,45.297,45.297,45.297,142.857142857143,0.0,1.0
2016-09-13,0.5792,0.6062,0.5791,0.6062,23325,40.544,42.434,40.537,42.434,333.214285714286,0.0,1.0
2016-09-14,0.5629,0.6003,0.5629,0.596,8103,39.403,42.021,39.403,41.72,115.757142857143,0.0,1.0
2016-09-15,0.5629,0.5629,0.5629,0.5629,0,39.403,39.403,39.403,39.403,0,0.0,1.0
2016-09-16,0.607,0.607,0.607,0.607,142,42.49,42.49,42.49,42.49,2.02857142857143,0.0,1.0
2016-09-19,0.607,0.607,0.607,0.607,0,42.49,42.49,42.49,42.49,0,0.0,1.0
2016-09-20,0.607,0.607,0.607,0.607,0,42.49,42.49,42.49,42.49,0,0.0,1.0
2016-09-21,0.607,0.607,0.607,0.607,0,42.49,42.49,42.49,42.49,0,0.0,1.0
2016-09-22,0.607,0.607,0.607,0.607,0,42.49,42.49,42.49,42.49,0,0.0,1.0
2016-09-23,0.58,0.58,0.58,0.58,7000,40.6,40.6,40.6,40.6,100,0.0,1.0
2016-09-26,0.5727,0.58,0.5727,0.58,10000,40.089,40.6,40.089,40.6,142.857142857143,0.0,1.0
2016-09-27,0.5727,0.5727,0.5727,0.5727,0,40.089,40.089,40.089,40.089,0,0.0,1.0
2016-09-28,0.5727,0.5727,0.5727,0.5727,0,40.089,40.089,40.089,40.089,0,0.0,1.0
2016-09-29,0.5727,0.5727,0.5727,0.5727,0,40.089,40.089,40.089,40.089,0,0.0,1.0
2016-09-30,0.5727,0.5727,0.5727,0.5727,0,40.089,40.089,40.089,40.089,0,0.0,1.0
2016-10-03,0.57,0.57,0.57,0.57,4000,39.9,39.9,39.9,39.9,57.1428571428571,0.0,1.0
2016-10-04,0.569,0.569,0.5623,0.5623,4000,39.83,39.83,39.361,39.361,57.1428571428571,0.0,1.0
2016-10-05,0.589,0.589,0.589,0.589,900,41.23,41.23,41.23,41.23,12.8571428571429,0.0,1.0
2016-10-06,0.54,0.541,0.523,0.523,4500,37.8,37.87,36.61,36.61,64.2857142857143,0.0,1.0
2016-10-07,0.54,0.54,0.54,0.54,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2016-10-10,0.54,0.54,0.54,0.54,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2016-10-11,0.572,0.572,0.539,0.539,5000,40.04,40.04,37.73,37.73,71.4285714285714,0.0,1.0
2016-10-12,0.572,0.572,0.572,0.572,25,40.04,40.04,40.04,40.04,0.357142857142857,0.0,1.0
2016-10-13,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-14,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-17,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-18,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-19,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-20,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-21,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-24,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-25,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-26,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-27,0.572,0.572,0.572,0.572,0,40.04,40.04,40.04,40.04,0,0.0,1.0
2016-10-28,0.58,0.58,0.58,0.58,9525,40.6,40.6,40.6,40.6,136.071428571429,0.0,1.0
2016-10-31,0.5797,0.595,0.579,0.58,36975,40.579,41.65,40.53,40.6,528.214285714286,0.0,1.0
2016-11-01,0.5797,0.5797,0.5797,0.5797,0,40.579,40.579,40.579,40.579,0,0.0,1.0
2016-11-02,0.5797,0.5797,0.5797,0.5797,0,40.579,40.579,40.579,40.579,0,0.0,1.0
2016-11-03,0.5797,0.5797,0.5797,0.5797,0,40.579,40.579,40.579,40.579,0,0.0,1.0
2016-11-04,0.5797,0.5797,0.5797,0.5797,0,40.579,40.579,40.579,40.579,0,0.0,1.0
2016-11-07,0.56,0.56,0.539,0.539,17667,39.2,39.2,37.73,37.73,252.385714285714,0.0,1.0
2016-11-08,0.56,0.56,0.56,0.56,5000,39.2,39.2,39.2,39.2,71.4285714285714,0.0,1.0
2016-11-09,0.56,0.56,0.56,0.56,6500,39.2,39.2,39.2,39.2,92.8571428571429,0.0,1.0
2016-11-10,0.556,0.556,0.547,0.547,1975,38.92,38.92,38.29,38.29,28.2142857142857,0.0,1.0
2016-11-11,0.5561,0.5561,0.5561,0.5561,4000,38.927,38.927,38.927,38.927,57.1428571428571,0.0,1.0
2016-11-14,0.5561,0.5561,0.5561,0.5561,0,38.927,38.927,38.927,38.927,0,0.0,1.0
2016-11-15,0.53,0.53,0.53,0.53,1300,37.1,37.1,37.1,37.1,18.5714285714286,0.0,1.0
2016-11-16,0.53,0.53,0.53,0.53,0,37.1,37.1,37.1,37.1,0,0.0,1.0
2016-11-17,0.5314,0.5314,0.53,0.53,2000,37.198,37.198,37.1,37.1,28.5714285714286,0.0,1.0
2016-11-18,0.5314,0.5314,0.5314,0.5314,0,37.198,37.198,37.198,37.198,0,0.0,1.0
2016-11-21,0.5314,0.5314,0.5314,0.5314,0,37.198,37.198,37.198,37.198,0,0.0,1.0
2016-11-22,0.513,0.5202,0.513,0.5202,1500,35.91,36.414,35.91,36.414,21.4285714285714,0.0,1.0
2016-11-23,0.513,0.513,0.513,0.513,0,35.91,35.91,35.91,35.91,0,0.0,1.0
2016-11-25,0.513,0.513,0.513,0.513,0,35.91,35.91,35.91,35.91,0,0.0,1.0
2016-11-28,0.513,0.513,0.513,0.513,0,35.91,35.91,35.91,35.91,0,0.0,1.0
2016-11-29,0.513,0.513,0.513,0.513,0,35.91,35.91,35.91,35.91,0,0.0,1.0
2016-11-30,0.579,0.579,0.5763,0.5763,11000,40.53,40.53,40.341,40.341,157.142857142857,0.0,1.0
2016-12-01,0.55,0.5641,0.55,0.5641,14000,38.5,39.487,38.5,39.487,200,0.0,1.0
2016-12-02,0.55,0.5519,0.55,0.5519,8600,38.5,38.633,38.5,38.633,122.857142857143,0.0,1.0
2016-12-05,0.568,0.568,0.5605,0.5605,4000,39.76,39.76,39.235,39.235,57.1428571428571,0.0,1.0
2016-12-06,0.547,0.547,0.547,0.547,1840,38.29,38.29,38.29,38.29,26.2857142857143,0.0,1.0
2016-12-07,0.5988,0.6016,0.5793,0.5793,69915,41.916,42.112,40.551,40.551,998.785714285714,0.0,1.0
2016-12-08,0.5721,0.63,0.571,0.6024,33000,40.047,44.1,39.97,42.168,471.428571428572,0.0,1.0
2016-12-09,0.5897,0.59,0.5897,0.59,5800,41.279,41.3,41.279,41.3,82.8571428571429,0.0,1.0
2016-12-12,0.615,0.615,0.6067,0.6145,19600,43.05,43.05,42.469,43.015,280,0.0,1.0
2016-12-13,0.5615,0.59,0.5615,0.59,27000,39.305,41.3,39.305,41.3,385.714285714286,0.0,1.0
2016-12-14,0.542,0.542,0.542,0.542,33000,37.94,37.94,37.94,37.94,471.428571428571,0.0,1.0
2016-12-15,0.5403,0.5603,0.5403,0.5603,3000,37.821,39.221,37.821,39.221,42.8571428571429,0.0,1.0
2016-12-16,0.5489,0.5489,0.5489,0.5489,500,38.423,38.423,38.423,38.423,7.14285714285714,0.0,1.0
2016-12-19,0.4942,0.5267,0.4942,0.5266,12000,34.594,36.869,34.594,36.862,171.428571428571,0.0,1.0
2016-12-20,0.4942,0.4942,0.4942,0.4942,11000,34.594,34.594,34.594,34.594,157.142857142857,0.0,1.0
2016-12-21,0.502,0.502,0.487,0.488,2900,35.14,35.14,34.09,34.16,41.4285714285714,0.0,1.0
2016-12-22,0.502,0.502,0.502,0.502,0,35.14,35.14,35.14,35.14,0,0.0,1.0
2016-12-23,0.49,0.5,0.49,0.5,1500,34.3,35.0,34.3,35.0,21.4285714285714,0.0,1.0
2016-12-27,0.49,0.49,0.49,0.49,60,34.3,34.3,34.3,34.3,0.857142857142857,0.0,1.0
2016-12-28,0.49,0.49,0.49,0.49,0,34.3,34.3,34.3,34.3,0,0.0,1.0
2016-12-29,0.49,0.49,0.49,0.49,0,34.3,34.3,34.3,34.3,0,0.0,1.0
2016-12-30,0.49,0.49,0.49,0.49,0,34.3,34.3,34.3,34.3,0,0.0,1.0
2017-01-03,0.517,0.519,0.517,0.519,1200,36.19,36.33,36.19,36.33,17.1428571428571,0.0,1.0
2017-01-04,0.517,0.517,0.517,0.517,0,36.19,36.19,36.19,36.19,0,0.0,1.0
2017-01-05,0.517,0.517,0.517,0.517,3000,36.19,36.19,36.19,36.19,42.8571428571429,0.0,1.0
2017-01-06,0.517,0.517,0.517,0.517,16000,36.19,36.19,36.19,36.19,228.571428571429,0.0,1.0
2017-01-09,0.517,0.517,0.517,0.517,1500,36.19,36.19,36.19,36.19,21.4285714285714,0.0,1.0
2017-01-10,0.50686,0.517,0.50686,0.512,63846,35.4802,36.19,35.4802,35.84,912.085714285714,0.0,1.0
2017-01-11,0.50686,0.50686,0.50686,0.50686,0,35.4802,35.4802,35.4802,35.4802,0,0.0,1.0
2017-01-12,0.4769,0.4769,0.4769,0.4769,1000,33.383,33.383,33.383,33.383,14.2857142857143,0.0,1.0
2017-01-13,0.4769,0.4769,0.4769,0.4769,0,33.383,33.383,33.383,33.383,0,0.0,1.0
2017-01-17,0.493,0.53,0.493,0.5194,2700,34.51,37.1,34.51,36.358,38.5714285714286,0.0,1.0
2017-01-18,0.49,0.49,0.49,0.49,3500,34.3,34.3,34.3,34.3,50,0.0,1.0
2017-01-19,0.4774,0.4912,0.4774,0.4912,1500,33.418,34.384,33.418,34.384,21.4285714285714,0.0,1.0
2017-01-20,0.4774,0.4774,0.4774,0.4774,0,33.418,33.418,33.418,33.418,0,0.0,1.0
2017-01-23,0.5033,0.5033,0.49,0.4984,12000,35.231,35.231,34.3,34.888,171.428571428571,0.0,1.0
2017-01-24,0.496,0.496,0.496,0.496,1000,34.72,34.72,34.72,34.72,14.2857142857143,0.0,1.0
2017-01-25,0.524,0.524,0.5164,0.5164,20000,36.68,36.68,36.148,36.148,285.714285714286,0.0,1.0
2017-01-26,0.53,0.53019,0.5,0.5,39700,37.1,37.1133,35.0,35.0,567.142857142857,0.0,1.0
2017-01-27,0.539,0.5528,0.539,0.5523,6300,37.73,38.696,37.73,38.661,90,0.0,1.0
2017-01-30,0.5606,0.5606,0.52356,0.54,25210,39.242,39.242,36.6492,37.8,360.142857142857,0.0,1.0
2017-01-31,0.5606,0.5606,0.5606,0.5606,0,39.242,39.242,39.242,39.242,0,0.0,1.0
2017-02-01,0.52093,0.5545,0.52093,0.5392,30325,36.4651,38.815,36.4651,37.744,433.214285714286,0.0,1.0
2017-02-02,0.53,0.5347,0.53,0.5346,5000,37.1,37.429,37.1,37.422,71.4285714285714,0.0,1.0
2017-02-03,0.53,0.53,0.53,0.53,25,37.1,37.1,37.1,37.1,0.357142857142857,0.0,1.0
2017-02-06,0.53,0.53,0.53,0.53,0,37.1,37.1,37.1,37.1,0,0.0,1.0
2017-02-07,0.50851,0.50851,0.50851,0.50851,100,35.5957,35.5957,35.5957,35.5957,1.42857142857143,0.0,1.0
2017-02-08,0.50851,0.50851,0.50851,0.50851,0,35.5957,35.5957,35.5957,35.5957,0,0.0,1.0
2017-02-09,0.50851,0.50851,0.50851,0.50851,0,35.5957,35.5957,35.5957,35.5957,0,0.0,1.0
2017-02-10,0.5,0.5,0.5,0.5,400,35.0,35.0,35.0,35.0,5.71428571428571,0.0,1.0
2017-02-13,0.5,0.5241,0.5,0.52053,10000,35.0,36.687,35.0,36.4371,142.857142857143,0.0,1.0
2017-02-14,0.5,0.5,0.5,0.5,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2017-02-15,0.499,0.5,0.499,0.5,6000,34.93,35.0,34.93,35.0,85.7142857142857,0.0,1.0
2017-02-16,0.4946,0.5,0.4935,0.5,24000,34.622,35.0,34.545,35.0,342.857142857143,0.0,1.0
2017-02-17,0.4946,0.4946,0.4946,0.4946,0,34.622,34.622,34.622,34.622,0,0.0,1.0
2017-02-21,0.4946,0.4946,0.4946,0.4946,0,34.622,34.622,34.622,34.622,0,0.0,1.0
2017-02-22,0.4946,0.4946,0.4946,0.4946,0,34.622,34.622,34.622,34.622,0,0.0,1.0
2017-02-23,0.4946,0.4946,0.4946,0.4946,0,34.622,34.622,34.622,34.622,0,0.0,1.0
2017-02-24,0.4946,0.4946,0.4946,0.4946,0,34.622,34.622,34.622,34.622,0,0.0,1.0
2017-02-27,0.4528,0.4777,0.4528,0.4777,1000,31.696,33.439,31.696,33.439,14.2857142857143,0.0,1.0
2017-02-28,0.4528,0.4528,0.4528,0.4528,0,31.696,31.696,31.696,31.696,0,0.0,1.0
2017-03-01,0.4528,0.4528,0.4528,0.4528,0,31.696,31.696,31.696,31.696,0,0.0,1.0
2017-03-02,0.4528,0.4528,0.4528,0.4528,0,31.696,31.696,31.696,31.696,0,0.0,1.0
2017-03-03,0.4528,0.4528,0.4528,0.4528,0,31.696,31.696,31.696,31.696,0,0.0,1.0
2017-03-06,0.44,0.44,0.44,0.44,300,30.8,30.8,30.8,30.8,4.28571428571429,0.0,1.0
2017-03-07,0.44,0.44,0.44,0.44,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2017-03-08,0.44,0.44,0.44,0.44,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2017-03-09,0.484,0.484,0.4554,0.46,4880,33.88,33.88,31.878,32.2,69.7142857142857,0.0,1.0
2017-03-10,0.4854,0.4881,0.4854,0.4881,760,33.978,34.167,33.978,34.167,10.8571428571429,0.0,1.0
2017-03-13,0.4854,0.4854,0.4854,0.4854,0,33.978,33.978,33.978,33.978,0,0.0,1.0
2017-03-14,0.4477,0.4477,0.4477,0.4477,2000,31.339,31.339,31.339,31.339,28.5714285714286,0.0,1.0
2017-03-15,0.455,0.455,0.455,0.455,500,31.85,31.85,31.85,31.85,7.14285714285714,0.0,1.0
2017-03-16,0.459,0.46,0.455,0.46,6000,32.13,32.2,31.85,32.2,85.7142857142857,0.0,1.0
2017-03-17,0.4695,0.4695,0.455,0.455,10000,32.865,32.865,31.85,31.85,142.857142857143,0.0,1.0
2017-03-20,0.444,0.486,0.444,0.486,5500,31.08,34.02,31.08,34.02,78.5714285714286,0.0,1.0
2017-03-21,0.48,0.48,0.48,0.48,500,33.6,33.6,33.6,33.6,7.14285714285714,0.0,1.0
2017-03-22,0.48,0.48,0.48,0.48,11500,33.6,33.6,33.6,33.6,164.285714285714,0.0,1.0
2017-03-23,0.48,0.48,0.48,0.48,0,33.6,33.6,33.6,33.6,0,0.0,1.0
2017-03-24,0.48,0.48,0.4789,0.4789,15862,33.6,33.6,33.523,33.523,226.6,0.0,1.0
2017-03-27,0.48,0.48,0.48,0.48,0,33.6,33.6,33.6,33.6,0,0.0,1.0
2017-03-28,0.492,0.492,0.492,0.492,1041,34.44,34.44,34.44,34.44,14.8714285714286,0.0,1.0
2017-03-29,0.438,0.438,0.438,0.438,200,30.66,30.66,30.66,30.66,2.85714285714286,0.0,1.0
2017-03-30,0.438,0.438,0.438,0.438,0,30.66,30.66,30.66,30.66,0,0.0,1.0
2017-03-31,0.438,0.438,0.438,0.438,0,30.66,30.66,30.66,30.66,0,0.0,1.0
2017-04-03,0.438,0.438,0.438,0.438,0,30.66,30.66,30.66,30.66,0,0.0,1.0
2017-04-04,0.442,0.442,0.442,0.442,2000,30.94,30.94,30.94,30.94,28.5714285714286,0.0,1.0
2017-04-05,0.442,0.442,0.442,0.442,90,30.94,30.94,30.94,30.94,1.28571428571429,0.0,1.0
2017-04-06,0.442,0.442,0.442,0.442,0,30.94,30.94,30.94,30.94,0,0.0,1.0
2017-04-07,0.438,0.438,0.43,0.43,2260,30.66,30.66,30.1,30.1,32.2857142857143,0.0,1.0
2017-04-10,0.46,0.46,0.46,0.46,7460,32.2,32.2,32.2,32.2,106.571428571429,0.0,1.0
2017-04-11,0.4684,0.4684,0.4684,0.4684,106,32.788,32.788,32.788,32.788,1.51428571428571,0.0,1.0
2017-04-12,0.4684,0.4684,0.4684,0.4684,0,32.788,32.788,32.788,32.788,0,0.0,1.0
2017-04-13,0.469,0.469,0.469,0.469,590,32.83,32.83,32.83,32.83,8.42857142857143,0.0,1.0
2017-04-17,0.469,0.469,0.469,0.469,0,32.83,32.83,32.83,32.83,0,0.0,1.0
2017-04-18,0.469,0.469,0.469,0.469,0,32.83,32.83,32.83,32.83,0,0.0,1.0
2017-04-19,0.469,0.469,0.469,0.469,91,32.83,32.83,32.83,32.83,1.3,0.0,1.0
2017-04-20,0.469,0.469,0.469,0.469,0,32.83,32.83,32.83,32.83,0,0.0,1.0
2017-04-21,0.45,0.45,0.45,0.45,6000,31.5,31.5,31.5,31.5,85.7142857142857,0.0,1.0
2017-04-24,0.4631,0.4779,0.4482,0.4482,101050,32.417,33.453,31.374,31.374,1443.57142857143,0.0,1.0
2017-04-25,0.4631,0.4631,0.4631,0.4631,0,32.417,32.417,32.417,32.417,0,0.0,1.0
2017-04-26,0.4631,0.4631,0.4631,0.4631,0,32.417,32.417,32.417,32.417,0,0.0,1.0
2017-04-27,0.405,0.4434,0.405,0.4434,17500,28.35,31.038,28.35,31.038,250,0.0,1.0
2017-04-28,0.4414,0.4414,0.4414,0.4414,300,30.898,30.898,30.898,30.898,4.28571428571429,0.0,1.0
2017-05-01,0.4589,0.4589,0.4442,0.4442,9000,32.123,32.123,31.094,31.094,128.571428571429,0.0,1.0
2017-05-02,0.46,0.46,0.46,0.46,1000,32.2,32.2,32.2,32.2,14.2857142857143,0.0,1.0
2017-05-03,0.46,0.46,0.46,0.46,0,32.2,32.2,32.2,32.2,0,0.0,1.0
2017-05-04,0.46,0.46,0.46,0.46,0,32.2,32.2,32.2,32.2,0,0.0,1.0
2017-05-05,0.46,0.46,0.46,0.46,0,32.2,32.2,32.2,32.2,0,0.0,1.0
2017-05-08,0.46,0.46,0.46,0.46,0,32.2,32.2,32.2,32.2,0,0.0,1.0
2017-05-09,0.46,0.46,0.46,0.46,0,32.2,32.2,32.2,32.2,0,0.0,1.0
2017-05-10,0.42,0.43179,0.42,0.43179,1213,29.4,30.2253,29.4,30.2253,17.3285714285714,0.0,1.0
2017-05-11,0.3604,0.4115,0.3604,0.4115,40000,25.228,28.805,25.228,28.805,571.428571428571,0.0,1.0
2017-05-12,0.3604,0.3604,0.3604,0.3604,0,25.228,25.228,25.228,25.228,0,0.0,1.0
2017-05-15,0.3978,0.4012,0.3978,0.4012,2145,27.846,28.084,27.846,28.084,30.6428571428571,0.0,1.0
2017-05-16,0.3989,0.3989,0.3989,0.3989,2500,27.923,27.923,27.923,27.923,35.7142857142857,0.0,1.0
2017-05-17,0.401,0.401,0.3989,0.3989,2500,28.07,28.07,27.923,27.923,35.7142857142857,0.0,1.0
2017-05-18,0.3786,0.379,0.3786,0.379,2000,26.502,26.53,26.502,26.53,28.5714285714286,0.0,1.0
2017-05-19,0.3786,0.3786,0.3786,0.3786,0,26.502,26.502,26.502,26.502,0,0.0,1.0
2017-05-22,0.3786,0.3786,0.3786,0.3786,0,26.502,26.502,26.502,26.502,0,0.0,1.0
2017-05-23,0.3786,0.3786,0.3786,0.3786,0,26.502,26.502,26.502,26.502,0,0.0,1.0
2017-05-24,0.4343,0.4343,0.4119,0.4119,3970,30.401,30.401,28.833,28.833,56.7142857142857,0.0,1.0
2017-05-25,0.4343,0.4343,0.4343,0.4343,0,30.401,30.401,30.401,30.401,0,0.0,1.0
2017-05-26,0.4343,0.4343,0.4343,0.4343,0,30.401,30.401,30.401,30.401,0,0.0,1.0
2017-05-30,0.433,0.433,0.433,0.433,190,30.31,30.31,30.31,30.31,2.71428571428571,0.0,1.0
2017-05-31,0.43,0.432,0.43,0.432,2500,30.1,30.24,30.1,30.24,35.7142857142857,0.0,1.0
2017-06-01,0.4486,0.4486,0.4341,0.4341,8500,31.402,31.402,30.387,30.387,121.428571428571,0.0,1.0
2017-06-02,0.4393,0.4393,0.4388,0.4388,2000,30.751,30.751,30.716,30.716,28.5714285714286,0.0,1.0
2017-06-05,0.42,0.4501,0.42,0.42,9344,29.4,31.507,29.4,29.4,133.485714285714,0.0,1.0
2017-06-06,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2017-06-07,0.4489,0.4489,0.4268,0.4268,9000,31.423,31.423,29.876,29.876,128.571428571429,0.0,1.0
2017-06-08,0.43,0.4496,0.43,0.4496,12429,30.1,31.472,30.1,31.472,177.557142857143,0.0,1.0
2017-06-09,0.414,0.42,0.4,0.42,21500,28.98,29.4,28.0,29.4,307.142857142857,0.0,1.0
2017-06-12,0.42,0.429,0.42,0.429,20629,29.4,30.03,29.4,30.03,294.7,0.0,1.0
2017-06-13,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2017-06-14,0.4123,0.4202,0.4123,0.4202,8000,28.861,29.414,28.861,29.414,114.285714285714,0.0,1.0
2017-06-15,0.4123,0.4123,0.4123,0.4123,25,28.861,28.861,28.861,28.861,0.357142857142857,0.0,1.0
2017-06-16,0.4105,0.4105,0.4103,0.4103,5000,28.735,28.735,28.721,28.721,71.4285714285714,0.0,1.0
2017-06-19,0.41,0.4126,0.41,0.411,11000,28.7,28.882,28.7,28.77,157.142857142857,0.0,1.0
2017-06-20,0.4167,0.419,0.412,0.419,9000,29.169,29.33,28.84,29.33,128.571428571429,0.0,1.0
2017-06-21,0.4167,0.4167,0.4167,0.4167,0,29.169,29.169,29.169,29.169,0,0.0,1.0
2017-06-22,0.412,0.4189,0.4105,0.4116,39844,28.84,29.323,28.735,28.812,569.2,0.0,1.0
2017-06-23,0.4203,0.4415,0.4203,0.4415,2375,29.421,30.905,29.421,30.905,33.9285714285714,0.0,1.0
2017-06-26,0.42,0.42,0.42,0.42,9000,29.4,29.4,29.4,29.4,128.571428571429,0.0,1.0
2017-06-27,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2017-06-28,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2017-06-29,0.42,0.42,0.42,0.42,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2017-06-30,0.4211,0.4211,0.4211,0.4211,5000,29.477,29.477,29.477,29.477,71.4285714285714,0.0,1.0
2017-07-03,0.405,0.405,0.405,0.405,2000,28.35,28.35,28.35,28.35,28.5714285714286,0.0,1.0
2017-07-05,0.405,0.405,0.405,0.405,0,28.35,28.35,28.35,28.35,0,0.0,1.0
2017-07-06,0.43307,0.43307,0.43307,0.43307,200,30.3149,30.3149,30.3149,30.3149,2.85714285714286,0.0,1.0
2017-07-07,0.43307,0.43307,0.43307,0.43307,0,30.3149,30.3149,30.3149,30.3149,0,0.0,1.0
2017-07-10,0.42949,0.42949,0.429,0.429,5000,30.0643,30.0643,30.03,30.03,71.4285714285714,0.0,1.0
2017-07-11,0.422,0.43,0.4215,0.429,79000,29.54,30.1,29.505,30.03,1128.57142857143,0.0,1.0
2017-07-12,0.447,0.447,0.422,0.422,10169,31.29,31.29,29.54,29.54,145.271428571429,0.0,1.0
2017-07-13,0.447,0.447,0.447,0.447,5000,31.29,31.29,31.29,31.29,71.4285714285714,0.0,1.0
2017-07-14,0.43,0.43,0.413,0.42,27000,30.1,30.1,28.91,29.4,385.714285714286,0.0,1.0
2017-07-17,0.4222,0.423,0.42,0.42,10000,29.554,29.61,29.4,29.4,142.857142857143,0.0,1.0
2017-07-18,0.4239,0.425,0.4239,0.425,8500,29.673,29.75,29.673,29.75,121.428571428571,0.0,1.0
2017-07-19,0.4239,0.4239,0.4239,0.4239,0,29.673,29.673,29.673,29.673,0,0.0,1.0
2017-07-20,0.4239,0.4239,0.4239,0.4239,0,29.673,29.673,29.673,29.673,0,0.0,1.0
2017-07-21,0.437,0.437,0.43086,0.4329,5187,30.59,30.59,30.1602,30.303,74.1,0.0,1.0
2017-07-24,0.437,0.437,0.437,0.437,10,30.59,30.59,30.59,30.59,0.142857142857143,0.0,1.0
2017-07-25,0.4275,0.4275,0.4275,0.4275,500,29.925,29.925,29.925,29.925,7.14285714285714,0.0,1.0
2017-07-26,0.3965,0.40218,0.3965,0.402,40500,27.755,28.1526,27.755,28.14,578.571428571429,0.0,1.0
2017-07-27,0.396,0.396,0.3953,0.3953,11000,27.72,27.72,27.671,27.671,157.142857142857,0.0,1.0
2017-07-28,0.38,0.3974,0.38,0.3973,29462,26.6,27.818,26.6,27.811,420.885714285714,0.0,1.0
2017-07-31,0.4,0.4,0.4,0.4,2275,28.0,28.0,28.0,28.0,32.5,0.0,1.0
2017-08-01,0.4,0.4,0.4,0.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2017-08-02,0.4,0.4,0.4,0.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2017-08-03,0.4,0.4,0.4,0.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2017-08-04,0.4,0.4,0.4,0.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2017-08-07,0.41,0.41,0.41,0.41,3000,28.7,28.7,28.7,28.7,42.8571428571429,0.0,1.0
2017-08-08,0.3974,0.3981,0.397,0.397,8500,27.818,27.867,27.79,27.79,121.428571428571,0.0,1.0
2017-08-09,0.399,0.399,0.399,0.399,5000,27.93,27.93,27.93,27.93,71.4285714285714,0.0,1.0
2017-08-10,0.37,0.38,0.3673,0.38,7500,25.9,26.6,25.711,26.6,107.142857142857,0.0,1.0
2017-08-11,0.36,0.3685,0.36,0.3685,6222,25.2,25.795,25.2,25.795,88.8857142857143,0.0,1.0
2017-08-14,0.3874,0.3874,0.3874,0.3874,243,27.118,27.118,27.118,27.118,3.47142857142857,0.0,1.0
2017-08-15,0.345,0.345,0.345,0.345,1025,24.15,24.15,24.15,24.15,14.6428571428571,0.0,1.0
2017-08-16,0.351,0.351,0.3309,0.3309,34090,24.57,24.57,23.163,23.163,487,0.0,1.0
2017-08-17,0.3505,0.3771,0.34,0.3771,4383,24.535,26.397,23.8,26.397,62.6142857142857,0.0,1.0
2017-08-18,0.3521,0.3521,0.3521,0.3521,650,24.647,24.647,24.647,24.647,9.28571428571429,0.0,1.0
2017-08-21,0.35,0.35,0.35,0.35,4410,24.5,24.5,24.5,24.5,63,0.0,1.0
2017-08-22,0.3633,0.3633,0.3633,0.3633,5000,25.431,25.431,25.431,25.431,71.4285714285714,0.0,1.0
2017-08-23,0.34,0.361,0.2913,0.361,75169,23.8,25.27,20.391,25.27,1073.84285714286,0.0,1.0
2017-08-24,0.34,0.34,0.34,0.34,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2017-08-25,0.34,0.34,0.34,0.34,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2017-08-28,0.3627,0.3627,0.3587,0.3594,1353,25.389,25.389,25.109,25.158,19.3285714285714,0.0,1.0
2017-08-29,0.3627,0.3627,0.3627,0.3627,0,25.389,25.389,25.389,25.389,0,0.0,1.0
2017-08-30,0.3627,0.3627,0.3627,0.3627,0,25.389,25.389,25.389,25.389,0,0.0,1.0
2017-08-31,0.3299,0.333,0.3299,0.333,1100,23.093,23.31,23.093,23.31,15.7142857142857,0.0,1.0
2017-09-01,0.3299,0.3299,0.3299,0.3299,0,23.093,23.093,23.093,23.093,0,0.0,1.0
2017-09-05,0.321,0.337,0.321,0.337,3090,22.47,23.59,22.47,23.59,44.1428571428571,0.0,1.0
2017-09-06,0.32,0.32,0.32,0.32,400,22.4,22.4,22.4,22.4,5.71428571428571,0.0,1.0
2017-09-07,0.3361,0.3361,0.304,0.304,1900,23.527,23.527,21.28,21.28,27.1428571428571,0.0,1.0
2017-09-08,0.335,0.3365,0.335,0.3365,8100,23.45,23.555,23.45,23.555,115.714285714286,0.0,1.0
2017-09-11,0.31,0.3341,0.3067,0.3341,32341,21.7,23.387,21.469,23.387,462.014285714286,0.0,1.0
2017-09-12,0.31,0.3333,0.31,0.311,17890,21.7,23.331,21.7,21.77,255.571428571429,0.0,1.0
2017-09-13,0.31,0.32,0.31,0.3153,23740,21.7,22.4,21.7,22.071,339.142857142857,0.0,1.0
2017-09-14,0.3076,0.3506,0.3076,0.31,54080,21.532,24.542,21.532,21.7,772.571428571429,0.0,1.0
2017-09-15,0.31,0.32866,0.31,0.3237,42000,21.7,23.0062,21.7,22.659,600,0.0,1.0
2017-09-18,0.34,0.34,0.31812,0.325,69000,23.8,23.8,22.2684,22.75,985.714285714286,0.0,1.0
2017-09-19,0.35,0.35,0.3367,0.34,41195,24.5,24.5,23.569,23.8,588.5,0.0,1.0
2017-09-20,0.3429,0.347,0.342,0.347,5000,24.003,24.29,23.94,24.29,71.4285714285714,0.0,1.0
2017-09-21,0.3429,0.3429,0.3429,0.3429,0,24.003,24.003,24.003,24.003,0,0.0,1.0
2017-09-22,0.3275,0.3294,0.32,0.3294,9600,22.925,23.058,22.4,23.058,137.142857142857,0.0,1.0
2017-09-25,0.3,0.31599,0.2994,0.31,43000,21.0,22.1193,20.958,21.7,614.285714285714,0.0,1.0
2017-09-26,0.3169,0.3169,0.3028,0.304,12500,22.183,22.183,21.196,21.28,178.571428571429,0.0,1.0
2017-09-27,0.325,0.325,0.32,0.32,23250,22.75,22.75,22.4,22.4,332.142857142857,0.0,1.0
2017-09-28,0.3,0.3099,0.3,0.3099,25384,21.0,21.693,21.0,21.693,362.628571428571,0.0,1.0
2017-09-29,0.3,0.3,0.3,0.3,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2017-10-02,0.3,0.3,0.3,0.3,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2017-10-03,0.29899,0.29899,0.29899,0.29899,2000,20.9293,20.9293,20.9293,20.9293,28.5714285714286,0.0,1.0
2017-10-04,0.29899,0.29899,0.29899,0.29899,0,20.9293,20.9293,20.9293,20.9293,0,0.0,1.0
2017-10-05,0.305,0.3252,0.301,0.31309,151500,21.35,22.764,21.07,21.9163,2164.28571428571,0.0,1.0
2017-10-06,0.35,0.35,0.35,0.35,2500,24.5,24.5,24.5,24.5,35.7142857142857,0.0,1.0
2017-10-09,0.35,0.35,0.35,0.35,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2017-10-10,0.36,0.36,0.36,0.36,7000,25.2,25.2,25.2,25.2,100,0.0,1.0
2017-10-11,0.337,0.365,0.337,0.365,10700,23.59,25.55,23.59,25.55,152.857142857143,0.0,1.0
2017-10-12,0.33,0.33,0.33,0.33,7000,23.1,23.1,23.1,23.1,100,0.0,1.0
2017-10-13,0.33,0.33,0.33,0.33,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2017-10-16,0.341,0.341,0.341,0.341,7500,23.87,23.87,23.87,23.87,107.142857142857,0.0,1.0
2017-10-17,0.341,0.341,0.341,0.341,0,23.87,23.87,23.87,23.87,0,0.0,1.0
2017-10-18,0.34,0.34,0.34,0.34,294,23.8,23.8,23.8,23.8,4.2,0.0,1.0
2017-10-19,0.329,0.329,0.329,0.329,5000,23.03,23.03,23.03,23.03,71.4285714285714,0.0,1.0
2017-10-20,0.3374,0.3374,0.3374,0.3374,1000,23.618,23.618,23.618,23.618,14.2857142857143,0.0,1.0
2017-10-23,0.3374,0.3374,0.3374,0.3374,0,23.618,23.618,23.618,23.618,0,0.0,1.0
2017-10-24,0.339,0.339,0.339,0.339,100,23.73,23.73,23.73,23.73,1.42857142857143,0.0,1.0
2017-10-25,0.339,0.339,0.339,0.339,0,23.73,23.73,23.73,23.73,0,0.0,1.0
2017-10-26,0.339,0.339,0.339,0.339,0,23.73,23.73,23.73,23.73,0,0.0,1.0
2017-10-27,0.339,0.339,0.339,0.339,0,23.73,23.73,23.73,23.73,0,0.0,1.0
2017-10-30,0.339,0.339,0.339,0.339,38,23.73,23.73,23.73,23.73,0.542857142857143,0.0,1.0
2017-10-31,0.339,0.339,0.339,0.339,0,23.73,23.73,23.73,23.73,0,0.0,1.0
2017-11-01,0.33,0.33,0.33,0.33,2500,23.1,23.1,23.1,23.1,35.7142857142857,0.0,1.0
2017-11-02,0.2847,0.339,0.2847,0.339,213170,19.929,23.73,19.929,23.73,3045.28571428571,0.0,1.0
2017-11-03,0.2847,0.2847,0.2847,0.2847,0,19.929,19.929,19.929,19.929,0,0.0,1.0
2017-11-06,0.3171,0.3171,0.31409,0.31409,7838,22.197,22.197,21.9863,21.9863,111.971428571429,0.0,1.0
2017-11-07,0.3171,0.3171,0.3171,0.3171,0,22.197,22.197,22.197,22.197,0,0.0,1.0
2017-11-08,0.3085,0.3085,0.2943,0.308,13157,21.595,21.595,20.601,21.56,187.957142857143,0.0,1.0
2017-11-09,0.311,0.311,0.3018,0.3018,7300,21.77,21.77,21.126,21.126,104.285714285714,0.0,1.0
2017-11-10,0.2956,0.3,0.29439,0.3,21000,20.692,21.0,20.6073,21.0,300,0.0,1.0
2017-11-13,0.3,0.3,0.3,0.3,18500,21.0,21.0,21.0,21.0,264.285714285714,0.0,1.0
2017-11-14,0.2903,0.2904,0.2903,0.2904,3400,20.321,20.328,20.321,20.328,48.5714285714286,0.0,1.0
2017-11-15,0.2903,0.2903,0.2903,0.2903,10,20.321,20.321,20.321,20.321,0.142857142857143,0.0,1.0
2017-11-16,0.316,0.3199,0.3127,0.3127,20000,22.12,22.393,21.889,21.889,285.714285714286,0.0,1.0
2017-11-17,0.33,0.3305,0.33,0.3305,8000,23.1,23.135,23.1,23.135,114.285714285714,0.0,1.0
2017-11-20,0.334,0.35,0.334,0.35,7400,23.38,24.5,23.38,24.5,105.714285714286,0.0,1.0
2017-11-21,0.334,0.334,0.334,0.334,0,23.38,23.38,23.38,23.38,0,0.0,1.0
2017-11-22,0.334,0.334,0.334,0.334,0,23.38,23.38,23.38,23.38,0,0.0,1.0
2017-11-24,0.334,0.334,0.334,0.334,0,23.38,23.38,23.38,23.38,0,0.0,1.0
2017-11-27,0.3313,0.3427,0.3313,0.3427,8575,23.191,23.989,23.191,23.989,122.5,0.0,1.0
2017-11-28,0.3313,0.3313,0.3313,0.3313,0,23.191,23.191,23.191,23.191,0,0.0,1.0
2017-11-29,0.3317,0.3329,0.33,0.3329,4460,23.219,23.303,23.1,23.303,63.7142857142857,0.0,1.0
2017-11-30,0.3317,0.3317,0.3317,0.3317,0,23.219,23.219,23.219,23.219,0,0.0,1.0
2017-12-01,0.3317,0.3317,0.3317,0.3317,0,23.219,23.219,23.219,23.219,0,0.0,1.0
2017-12-04,0.32,0.34,0.32,0.34,4750,22.4,23.8,22.4,23.8,67.8571428571429,0.0,1.0
2017-12-05,0.298,0.298,0.2863,0.2863,3500,20.86,20.86,20.041,20.041,50,0.0,1.0
2017-12-06,0.298,0.298,0.298,0.298,0,20.86,20.86,20.86,20.86,0,0.0,1.0
2017-12-07,0.3062,0.3062,0.29655,0.2969,2500,21.434,21.434,20.7585,20.783,35.7142857142857,0.0,1.0
2017-12-12,0.2907,0.2969,0.29,0.2969,3886,20.349,20.783,20.3,20.783,55.5142857142857,0.0,1.0
2017-12-13,0.2841,0.288,0.282,0.282,1500,19.887,20.16,19.74,19.74,21.4285714285714,0.0,1.0
2017-12-14,0.289,0.289,0.28,0.28,4500,20.23,20.23,19.6,19.6,64.2857142857143,0.0,1.0
2017-12-15,0.2576,0.28,0.2576,0.2787,11500,18.032,19.6,18.032,19.509,164.285714285714,0.0,1.0
2017-12-18,0.2954,0.2954,0.2546,0.2546,12500,20.678,20.678,17.822,17.822,178.571428571429,0.0,1.0
2017-12-19,0.2755,0.278,0.2755,0.278,20000,19.285,19.46,19.285,19.46,285.714285714286,0.0,1.0
2017-12-20,0.2527,0.2667,0.2527,0.2667,2650,17.689,18.669,17.689,18.669,37.8571428571429,0.0,1.0
2017-12-21,0.2703,0.271,0.26727,0.271,21000,18.921,18.97,18.7089,18.97,300,0.0,1.0
2017-12-22,0.2695,0.2695,0.2695,0.2695,10000,18.865,18.865,18.865,18.865,142.857142857143,0.0,1.0
2017-12-26,0.2703,0.2703,0.2703,0.2703,1000,18.921,18.921,18.921,18.921,14.2857142857143,0.0,1.0
2017-12-27,0.267,0.2703,0.25,0.27,24500,18.69,18.921,17.5,18.9,350,0.0,1.0
2018-01-02,0.2769,0.3,0.2769,0.3,3183,19.383,21.0,19.383,21.0,45.4714285714286,0.0,1.0
2018-01-03,0.28,0.28,0.2773,0.2773,425,19.6,19.6,19.411,19.411,6.07142857142857,0.0,1.0
2018-01-04,0.289,0.29,0.2777,0.2777,16000,20.23,20.3,19.439,19.439,228.571428571429,0.0,1.0
2018-01-05,0.289,0.289,0.289,0.289,100,20.23,20.23,20.23,20.23,1.42857142857143,0.0,1.0
2018-01-08,0.263,0.2878,0.263,0.2878,6000,18.41,20.146,18.41,20.146,85.7142857142857,0.0,1.0
2018-01-09,0.278,0.278,0.278,0.278,500,19.46,19.46,19.46,19.46,7.14285714285714,0.0,1.0
2018-01-10,0.2556,0.2723,0.2556,0.2723,19500,17.892,19.061,17.892,19.061,278.571428571429,0.0,1.0
2018-01-11,0.26,0.26,0.26,0.26,15000,18.2,18.2,18.2,18.2,214.285714285714,0.0,1.0
2018-01-12,0.2545,0.2604,0.2545,0.26,900,17.815,18.228,17.815,18.2,12.8571428571429,0.0,1.0
2018-01-16,0.3266,0.3502,0.2815,0.29,67500,22.862,24.514,19.705,20.3,964.285714285714,0.0,1.0
2018-01-17,0.3227,0.3506,0.3227,0.3506,7100,22.589,24.542,22.589,24.542,101.428571428571,0.0,1.0
2018-01-18,0.3149,0.321112,0.3149,0.321112,3140,22.043,22.47784,22.043,22.47784,44.8571428571429,0.0,1.0
2018-01-19,0.3115,0.3417,0.3115,0.3417,39210,21.805,23.919,21.805,23.919,560.142857142857,0.0,1.0
2018-01-22,0.3207,0.34,0.3207,0.3375,16280,22.449,23.8,22.449,23.625,232.571428571429,0.0,1.0
2018-01-23,0.3217,0.3473,0.32,0.3473,68200,22.519,24.311,22.4,24.311,974.285714285714,0.0,1.0
2018-01-24,0.3458,0.3458,0.34081,0.34081,18000,24.206,24.206,23.8567,23.8567,257.142857142857,0.0,1.0
2018-01-25,0.3194,0.3267,0.3191,0.32,20835,22.358,22.869,22.337,22.4,297.642857142857,0.0,1.0
2018-01-26,0.3594,0.3599,0.3224,0.3224,30360,25.158,25.193,22.568,22.568,433.714285714286,0.0,1.0
2018-01-29,0.3497,0.3559,0.3468,0.3556,19600,24.479,24.913,24.276,24.892,280,0.0,1.0
2018-01-30,0.3305,0.34269,0.3305,0.34269,6019,23.135,23.9883,23.135,23.9883,85.9857142857143,0.0,1.0
2018-01-31,0.4311,0.4311,0.375,0.375,54900,30.177,30.177,26.25,26.25,784.285714285714,0.0,1.0
2018-02-01,0.42084,0.479,0.4154,0.479,10400,29.4588,33.53,29.078,33.53,148.571428571429,0.0,1.0
2018-02-02,0.4,0.4,0.3717,0.3717,5081,28.0,28.0,26.019,26.019,72.5857142857143,0.0,1.0
2018-02-05,0.37,0.40044,0.37,0.37909,19322,25.9,28.0308,25.9,26.5363,276.028571428571,0.0,1.0
2018-02-06,0.3612,0.37,0.3612,0.37,6000,25.284,25.9,25.284,25.9,85.7142857142857,0.0,1.0
2018-02-07,0.3822,0.43,0.3822,0.3977,10380,26.754,30.1,26.754,27.839,148.285714285714,0.0,1.0
2018-02-08,0.42,0.42,0.42,0.42,3500,29.4,29.4,29.4,29.4,50,0.0,1.0
2018-02-09,0.3508,0.408,0.3508,0.39,10250,24.556,28.56,24.556,27.3,146.428571428571,0.0,1.0
2018-02-12,0.38,0.38,0.3625,0.3625,4900,26.6,26.6,25.375,25.375,70,0.0,1.0
2018-02-13,0.4028,0.4519,0.4028,0.426,28700,28.196,31.633,28.196,29.82,410,0.0,1.0
2018-02-16,0.396,0.396,0.396,0.396,300,27.72,27.72,27.72,27.72,4.28571428571429,0.0,1.0
2018-02-20,0.4008,0.4008,0.3803,0.383,21599,28.056,28.056,26.621,26.81,308.557142857143,0.0,1.0
2018-02-21,0.39,0.4,0.3753,0.4,18200,27.3,28.0,26.271,28.0,260,0.0,1.0
2018-02-22,0.39,0.39,0.3772,0.3772,5750,27.3,27.3,26.404,26.404,82.1428571428571,0.0,1.0
2018-02-23,0.387,0.387,0.38,0.38,7500,27.09,27.09,26.6,26.6,107.142857142857,0.0,1.0
2018-02-26,0.429,0.4311,0.3964,0.3972,91687,30.03,30.177,27.748,27.804,1309.81428571429,0.0,1.0
2018-02-27,0.3969,0.438,0.3969,0.438,33614,27.783,30.66,27.783,30.66,480.2,0.0,1.0
2018-02-28,0.3944,0.41,0.3943,0.41,9192,27.608,28.7,27.601,28.7,131.314285714286,0.0,1.0
2018-03-01,0.395,0.395,0.3912,0.3916,7553,27.65,27.65,27.384,27.412,107.9,0.0,1.0
2018-03-02,0.38,0.38,0.3795,0.3795,19500,26.6,26.6,26.565,26.565,278.571428571429,0.0,1.0
2018-03-05,0.3868,0.405868,0.3868,0.398,65444,27.076,28.41076,27.076,27.86,934.914285714286,0.0,1.0
2018-03-06,0.3898,0.393,0.3796,0.393,2959,27.286,27.51,26.572,27.51,42.2714285714286,0.0,1.0
2018-03-07,0.39,0.3915,0.3796,0.3915,11014,27.3,27.405,26.572,27.405,157.342857142857,0.0,1.0
2018-03-08,0.38,0.40069,0.38,0.40069,10359,26.6,28.0483,26.6,28.0483,147.985714285714,0.0,1.0
2018-03-09,0.3808,0.3942,0.3808,0.3808,17540,26.656,27.594,26.656,26.656,250.571428571429,0.0,1.0
2018-03-12,0.37898,0.39475,0.377,0.379,6744,26.5286,27.6325,26.39,26.53,96.3428571428571,0.0,1.0
2018-03-13,0.3809,0.4,0.3771,0.4,39070,26.663,28.0,26.397,28.0,558.142857142857,0.0,1.0
2018-03-14,0.395,0.4583,0.3691,0.3691,481038,27.65,32.081,25.837,25.837,6871.97142857143,0.0,1.0
2018-03-15,0.4264,0.465,0.4264,0.4332,56105,29.848,32.55,29.848,30.324,801.5,0.0,1.0
2018-03-16,0.4395,0.4431,0.42615,0.42615,6600,30.765,31.017,29.8305,29.8305,94.2857142857143,0.0,1.0
2018-03-19,0.419,0.44932,0.419,0.44932,1600,29.33,31.4524,29.33,31.4524,22.8571428571429,0.0,1.0
2018-03-20,0.4,0.415,0.4,0.415,6000,28.0,29.05,28.0,29.05,85.7142857142857,0.0,1.0
2018-03-21,0.38,0.419,0.38,0.419,50692,26.6,29.33,26.6,29.33,724.171428571429,0.0,1.0
2018-03-22,0.4041,0.4041,0.39,0.39099,17835,28.287,28.287,27.3,27.3693,254.785714285714,0.0,1.0
2018-03-23,0.3989,0.416,0.3961,0.40483,26610,27.923,29.12,27.727,28.3381,380.142857142857,0.0,1.0
2018-03-26,0.39,0.4154,0.3888,0.402536,7650,27.3,29.078,27.216,28.17752,109.285714285714,0.0,1.0
2018-03-27,0.4148,0.4165,0.39,0.4165,14210,29.036,29.155,27.3,29.155,203,0.0,1.0
2018-03-28,0.4124,0.445,0.406,0.406,39650,28.868,31.15,28.42,28.42,566.428571428571,0.0,1.0
2018-03-29,0.39,0.4,0.39,0.4,8500,27.3,28.0,27.3,28.0,121.428571428571,0.0,1.0
2018-04-02,0.39,0.41,0.3888,0.39,30000,27.3,28.7,27.216,27.3,428.571428571429,0.0,1.0
2018-04-04,0.4,0.4039,0.4,0.4,15560,28.0,28.273,28.0,28.0,222.285714285714,0.0,1.0
2018-04-05,0.4,0.41,0.4,0.41,37790,28.0,28.7,28.0,28.7,539.857142857143,0.0,1.0
2018-04-06,0.3895,0.4024,0.3895,0.4024,32500,27.265,28.168,27.265,28.168,464.285714285714,0.0,1.0
2018-04-11,0.3999,0.415,0.3976,0.4049,34500,27.993,29.05,27.832,28.343,492.857142857143,0.0,1.0
2018-04-12,0.4235,0.4235,0.3954,0.3965,17668,29.645,29.645,27.678,27.755,252.4,0.0,1.0
2018-04-13,0.4145,0.427,0.4145,0.427,16030,29.015,29.89,29.015,29.89,229,0.0,1.0
2018-04-16,0.416,0.416,0.408,0.408,16200,29.12,29.12,28.56,28.56,231.428571428571,0.0,1.0
2018-04-17,0.4343,0.4343,0.415,0.415,5220,30.401,30.401,29.05,29.05,74.5714285714286,0.0,1.0
2018-04-18,0.43,0.44031,0.4133,0.4133,14500,30.1,30.8217,28.931,28.931,207.142857142857,0.0,1.0
2018-04-19,0.43,0.43,0.425,0.43,8000,30.1,30.1,29.75,30.1,114.285714285714,0.0,1.0
2018-04-20,0.4305,0.4305,0.43,0.43,3000,30.135,30.135,30.1,30.1,42.8571428571429,0.0,1.0
2018-04-23,0.44,0.44,0.44,0.44,1000,30.8,30.8,30.8,30.8,14.2857142857143,0.0,1.0
2018-04-24,0.4339,0.45,0.43,0.448,16722,30.373,31.5,30.1,31.36,238.885714285714,0.0,1.0
2018-04-25,0.433,0.433,0.4057,0.424,16500,30.31,30.31,28.399,29.68,235.714285714286,0.0,1.0
2018-04-26,0.425,0.4484,0.425,0.4484,6750,29.75,31.388,29.75,31.388,96.4285714285714,0.0,1.0
2018-04-27,0.4,0.4172,0.3897,0.3898,21926,28.0,29.204,27.279,27.286,313.228571428571,0.0,1.0
2018-04-30,0.4075,0.4075,0.4075,0.4075,2000,28.525,28.525,28.525,28.525,28.5714285714286,0.0,1.0
2018-05-01,0.401,0.401,0.3969,0.4,22494,28.07,28.07,27.783,28.0,321.342857142857,0.0,1.0
2018-05-02,0.3921,0.3921,0.376,0.388,11394,27.447,27.447,26.32,27.16,162.771428571429,0.0,1.0
2018-05-03,0.393,0.404,0.393,0.404,3000,27.51,28.28,27.51,28.28,42.8571428571429,0.0,1.0
2018-05-04,0.387,0.3894,0.387,0.3894,6469,27.09,27.258,27.09,27.258,92.4142857142857,0.0,1.0
2018-05-07,0.39,0.39,0.39,0.39,15000,27.3,27.3,27.3,27.3,214.285714285714,0.0,1.0
2018-05-08,0.378,0.3798,0.366,0.3798,32005,26.46,26.586,25.62,26.586,457.214285714286,0.0,1.0
2018-05-09,0.38,0.401,0.38,0.401,3500,26.6,28.07,26.6,28.07,50,0.0,1.0
2018-05-10,0.3696,0.38,0.3696,0.38,6800,25.872,26.6,25.872,26.6,97.1428571428571,0.0,1.0
2018-05-11,0.3647,0.365,0.3598,0.365,11000,25.529,25.55,25.186,25.55,157.142857142857,0.0,1.0
2018-05-14,0.374,0.374,0.3501,0.36312,13550,26.18,26.18,24.507,25.4184,193.571428571429,0.0,1.0
2018-05-15,0.3799,0.38,0.379,0.38,6000,26.593,26.6,26.53,26.6,85.7142857142857,0.0,1.0
2018-05-16,0.3799,0.3799,0.3799,0.3799,25,26.593,26.593,26.593,26.593,0.357142857142857,0.0,1.0
2018-05-17,0.3799,0.3799,0.3799,0.3799,10,26.593,26.593,26.593,26.593,0.142857142857143,0.0,1.0
2018-05-18,0.377582,0.3778,0.3607,0.374,24000,26.43074,26.446,25.249,26.18,342.857142857143,0.0,1.0
2018-05-22,0.378,0.3803,0.3766,0.3803,11720,26.46,26.621,26.362,26.621,167.428571428571,0.0,1.0
2018-05-23,0.3565,0.378,0.3565,0.378,2000,24.955,26.46,24.955,26.46,28.5714285714286,0.0,1.0
2018-05-25,0.3543,0.3738,0.3543,0.3738,2130,24.801,26.166,24.801,26.166,30.4285714285714,0.0,1.0
2018-05-29,0.3569,0.374,0.3569,0.37056,25400,24.983,26.18,24.983,25.9392,362.857142857143,0.0,1.0
2018-05-30,0.377692,0.377692,0.36946,0.37264,22400,26.43844,26.43844,25.8622,26.0848,320,0.0,1.0
2018-05-31,0.4069,0.42,0.3729,0.3789,52342,28.483,29.4,26.103,26.523,747.742857142857,0.0,1.0
2018-06-01,0.42,0.42,0.3878,0.3898,53560,29.4,29.4,27.146,27.286,765.142857142857,0.0,1.0
2018-06-04,0.4212,0.439,0.402,0.439,92902,29.484,30.73,28.14,30.73,1327.17142857143,0.0,1.0
2018-06-05,0.5122,0.527157,0.426,0.43,141778,35.854,36.90099,29.82,30.1,2025.4,0.0,1.0
2018-06-06,0.5887,0.6233,0.52,0.52,173466,41.209,43.631,36.4,36.4,2478.08571428571,0.0,1.0
2018-06-07,0.5081,0.62,0.5081,0.614,125395,35.567,43.4,35.567,42.98,1791.35714285714,0.0,1.0
2018-06-08,0.509576,0.5666,0.509576,0.5512,10670,35.67032,39.662,35.67032,38.584,152.428571428571,0.0,1.0
2018-06-11,0.5365,0.54,0.5094,0.5094,40100,37.555,37.8,35.658,35.658,572.857142857143,0.0,1.0
2018-06-12,0.5448,0.5448,0.5448,0.5448,1025,38.136,38.136,38.136,38.136,14.6428571428571,0.0,1.0
2018-06-13,0.5875,0.6123,0.53824,0.541,67659,41.125,42.861,37.6768,37.87,966.557142857143,0.0,1.0
2018-06-14,0.573,0.6046,0.573,0.5882,15725,40.11,42.322,40.11,41.174,224.642857142857,0.0,1.0
2018-06-15,0.58,0.5871,0.5776,0.5784,20600,40.6,41.097,40.432,40.488,294.285714285714,0.0,1.0
2018-06-18,0.58,0.58,0.58,0.58,3100,40.6,40.6,40.6,40.6,44.2857142857143,0.0,1.0
2018-06-19,0.548,0.5834,0.5442,0.5834,15800,38.36,40.838,38.094,40.838,225.714285714286,0.0,1.0
2018-06-20,0.5676,0.5676,0.531395,0.531395,4500,39.732,39.732,37.19765,37.19765,64.2857142857143,0.0,1.0
2018-06-21,0.5169,0.5582,0.5169,0.55798,20075,36.183,39.074,36.183,39.0586,286.785714285714,0.0,1.0
2018-06-22,0.5192,0.5192,0.5192,0.5192,500,36.344,36.344,36.344,36.344,7.14285714285714,0.0,1.0
2018-06-25,0.536,0.549526,0.536,0.549526,6400,37.52,38.46682,37.52,38.46682,91.4285714285714,0.0,1.0
2018-06-26,0.497072,0.497072,0.497072,0.497072,1906,34.79504,34.79504,34.79504,34.79504,27.2285714285714,0.0,1.0
2018-06-27,0.518,0.518,0.518,0.518,10000,36.26,36.26,36.26,36.26,142.857142857143,0.0,1.0
2018-06-28,0.5298,0.5322,0.5204,0.5204,16678,37.086,37.254,36.428,36.428,238.257142857143,0.0,1.0
2018-07-02,0.476,0.476,0.476,0.476,800,33.32,33.32,33.32,33.32,11.4285714285714,0.0,1.0
2018-07-05,0.502419,0.538,0.502419,0.538,4608,35.16933,37.66,35.16933,37.66,65.8285714285714,0.0,1.0
2018-07-06,0.54611,0.55,0.536,0.5365,30050,38.2277,38.5,37.52,37.555,429.285714285714,0.0,1.0
2018-07-09,0.54611,0.54611,0.54611,0.54611,50,38.2277,38.2277,38.2277,38.2277,0.714285714285714,0.0,1.0
2018-07-10,0.5202,0.54526,0.5202,0.54526,2900,36.414,38.1682,36.414,38.1682,41.4285714285714,0.0,1.0
2018-07-11,0.4845,0.50641,0.4845,0.5022,18100,33.915,35.4487,33.915,35.154,258.571428571429,0.0,1.0
2018-07-12,0.4845,0.4845,0.4845,0.4845,25,33.915,33.915,33.915,33.915,0.357142857142857,0.0,1.0
2018-07-13,0.487,0.5201,0.487,0.5201,5735,34.09,36.407,34.09,36.407,81.9285714285714,0.0,1.0
2018-07-16,0.4814,0.482,0.4812,0.482,17000,33.698,33.74,33.684,33.74,242.857142857143,0.0,1.0
2018-07-17,0.5093,0.5093,0.5093,0.5093,500,35.651,35.651,35.651,35.651,7.14285714285714,0.0,1.0
2018-07-18,0.5085,0.5085,0.5,0.5082,8865,35.595,35.595,35.0,35.574,126.642857142857,0.0,1.0
2018-07-19,0.508,0.5156,0.508,0.51258,17475,35.56,36.092,35.56,35.8806,249.642857142857,0.0,1.0
2018-07-23,0.5337,0.54,0.51,0.51269,33157,37.359,37.8,35.7,35.8883,473.671428571429,0.0,1.0
2018-07-24,0.5373,0.5516,0.51,0.54218,29625,37.611,38.612,35.7,37.9526,423.214285714286,0.0,1.0
2018-07-25,0.5517,0.5517,0.5373,0.5373,54830,38.619,38.619,37.611,37.611,783.285714285714,0.0,1.0
2018-07-26,0.57,0.5783,0.56,0.56,28500,39.9,40.481,39.2,39.2,407.142857142857,0.0,1.0
2018-07-27,0.56,0.5714,0.56,0.568,16000,39.2,39.998,39.2,39.76,228.571428571429,0.0,1.0
2018-07-30,0.555,0.555,0.555,0.555,10000,38.85,38.85,38.85,38.85,142.857142857143,0.0,1.0
2018-07-31,0.5402,0.5561,0.5331,0.553,21554,37.814,38.927,37.317,38.71,307.914285714286,0.0,1.0
2018-08-01,0.5486,0.55,0.5476,0.5481,41000,38.402,38.5,38.332,38.367,585.714285714286,0.0,1.0
2018-08-02,0.5378,0.5478,0.5378,0.5478,12500,37.646,38.346,37.646,38.346,178.571428571429,0.0,1.0
2018-08-03,0.5583,0.558705,0.5162,0.558705,15400,39.081,39.10935,36.134,39.10935,220,0.0,1.0
2018-08-06,0.586,0.586,0.586,0.586,200,41.02,41.02,41.02,41.02,2.85714285714286,0.0,1.0
2018-08-07,0.5379,0.5439,0.5308,0.541,72211,37.653,38.073,37.156,37.87,1031.58571428571,0.0,1.0
2018-08-08,0.5329,0.5407,0.5281,0.5407,8489,37.303,37.849,36.967,37.849,121.271428571429,0.0,1.0
2018-08-09,0.5398,0.5398,0.516,0.528,8785,37.786,37.786,36.12,36.96,125.5,0.0,1.0
2018-08-10,0.5,0.5,0.5,0.5,1500,35.0,35.0,35.0,35.0,21.4285714285714,0.0,1.0
2018-08-13,0.4869,0.50921,0.4869,0.50921,4763,34.083,35.6447,34.083,35.6447,68.0428571428571,0.0,1.0
2018-08-14,0.4987,0.5014,0.4987,0.5014,17843,34.909,35.098,34.909,35.098,254.9,0.0,1.0
2018-08-15,0.4956,0.501,0.4954,0.501,39500,34.692,35.07,34.678,35.07,564.285714285714,0.0,1.0
2018-08-16,0.48,0.48,0.48,0.48,500,33.6,33.6,33.6,33.6,7.14285714285714,0.0,1.0
2018-08-17,0.49299,0.49299,0.483,0.483,400,34.5093,34.5093,33.81,33.81,5.71428571428571,0.0,1.0
2018-08-20,0.5029,0.5029,0.4765,0.482,33700,35.203,35.203,33.355,33.74,481.428571428571,0.0,1.0
2018-08-21,0.4829,0.515,0.4829,0.5135,15500,33.803,36.05,33.803,35.945,221.428571428571,0.0,1.0
2018-08-23,0.47801,0.48,0.4757,0.4757,16800,33.4607,33.6,33.299,33.299,240,0.0,1.0
2018-08-24,0.47428,0.5,0.47428,0.5,14000,33.1996,35.0,33.1996,35.0,200,0.0,1.0
2018-08-27,0.4923,0.5199,0.4923,0.5195,11061,34.461,36.393,34.461,36.365,158.014285714286,0.0,1.0
2018-08-28,0.4952,0.4952,0.4952,0.4952,2000,34.664,34.664,34.664,34.664,28.5714285714286,0.0,1.0
2018-08-29,0.486,0.526,0.486,0.526,11650,34.02,36.82,34.02,36.82,166.428571428571,0.0,1.0
2018-08-31,0.47,0.47,0.47,0.47,572,32.9,32.9,32.9,32.9,8.17142857142857,0.0,1.0
2018-09-04,0.44646,0.478755,0.44646,0.4676,39800,31.2522,33.51285,31.2522,32.732,568.571428571429,0.0,1.0
2018-09-05,0.44646,0.44646,0.44646,0.44646,75,31.2522,31.2522,31.2522,31.2522,1.07142857142857,0.0,1.0
2018-09-06,0.428,0.428,0.411,0.411,2900,29.96,29.96,28.77,28.77,41.4285714285714,0.0,1.0
2018-09-07,0.4239,0.426969,0.403,0.403,24332,29.673,29.88783,28.21,28.21,347.6,0.0,1.0
2018-09-10,0.42262,0.4281,0.42262,0.4233,3500,29.5834,29.967,29.5834,29.631,50,0.0,1.0
2018-09-11,0.44,0.4599,0.4399,0.442,41500,30.8,32.193,30.793,30.94,592.857142857143,0.0,1.0
2018-09-12,0.4375,0.4383,0.43,0.4383,41000,30.625,30.681,30.1,30.681,585.714285714286,0.0,1.0
2018-09-13,0.4302,0.4308,0.43,0.4308,8500,30.114,30.156,30.1,30.156,121.428571428571,0.0,1.0
2018-09-17,0.4,0.4119,0.4,0.4,22150,28.0,28.833,28.0,28.0,316.428571428571,0.0,1.0
2018-09-19,0.4125,0.4125,0.4116,0.4116,2572,28.875,28.875,28.812,28.812,36.7428571428571,0.0,1.0
2018-09-20,0.395,0.395,0.395,0.395,1000,27.65,27.65,27.65,27.65,14.2857142857143,0.0,1.0
2018-09-21,0.419,0.43179,0.419,0.4208,24500,29.33,30.2253,29.33,29.456,350,0.0,1.0
2018-09-24,0.45,0.45,0.42,0.42,9970,31.5,31.5,29.4,29.4,142.428571428571,0.0,1.0
2018-09-25,0.45,0.4577,0.45,0.45,5551,31.5,32.039,31.5,31.5,79.3,0.0,1.0
2018-09-26,0.42,0.45,0.4162,0.4162,1400,29.4,31.5,29.134,29.134,20,0.0,1.0
2018-09-27,0.41754,0.41754,0.4023,0.4023,1800,29.2278,29.2278,28.161,28.161,25.7142857142857,0.0,1.0
2018-10-02,0.41754,0.41754,0.41754,0.41754,96,29.2278,29.2278,29.2278,29.2278,1.37142857142857,0.0,1.0
2018-10-03,0.399,0.399,0.399,0.399,500,27.93,27.93,27.93,27.93,7.14285714285714,0.0,1.0
2018-10-04,0.38,0.423,0.38,0.423,33640,26.6,29.61,26.6,29.61,480.571428571429,0.0,1.0
2018-10-05,0.3638,0.3736,0.3638,0.3736,3180,25.466,26.152,25.466,26.152,45.4285714285714,0.0,1.0
2018-10-09,0.3629,0.3629,0.3624,0.3624,30000,25.403,25.403,25.368,25.368,428.571428571429,0.0,1.0
2018-10-10,0.36,0.36,0.36,0.36,10000,25.2,25.2,25.2,25.2,142.857142857143,0.0,1.0
2018-10-11,0.37,0.37,0.37,0.37,20000,25.9,25.9,25.9,25.9,285.714285714286,0.0,1.0
2018-10-12,0.36468,0.366,0.36468,0.365,20100,25.5276,25.62,25.5276,25.55,287.142857142857,0.0,1.0
2018-10-15,0.3614,0.3813,0.3614,0.3813,3125,25.298,26.691,25.298,26.691,44.6428571428571,0.0,1.0
2018-10-16,0.3567,0.369,0.3567,0.3633,10400,24.969,25.83,24.969,25.431,148.571428571429,0.0,1.0
2018-10-18,0.34798,0.369,0.32981,0.32981,40688,24.3586,25.83,23.0867,23.0867,581.257142857143,0.0,1.0
2018-10-22,0.351197,0.351197,0.351197,0.351197,1710,24.58379,24.58379,24.58379,24.58379,24.4285714285714,0.0,1.0
2018-10-25,0.355,0.4,0.355,0.359078,4730,24.85,28.0,24.85,25.13546,67.5714285714286,0.0,1.0
2018-10-26,0.3836,0.3836,0.3836,0.3836,142,26.852,26.852,26.852,26.852,2.02857142857143,0.0,1.0
2018-10-29,0.3578,0.3867,0.3578,0.3867,16592,25.046,27.069,25.046,27.069,237.028571428571,0.0,1.0
2018-11-02,0.3282,0.3469,0.3282,0.3469,15000,22.974,24.283,22.974,24.283,214.285714285714,0.0,1.0
2018-11-05,0.3586,0.3586,0.3586,0.3586,5000,25.102,25.102,25.102,25.102,71.4285714285714,0.0,1.0
2018-11-06,0.358,0.358,0.3409,0.3409,2000,25.06,25.06,23.863,23.863,28.5714285714286,0.0,1.0
2018-11-07,0.347,0.347,0.347,0.347,1000,24.29,24.29,24.29,24.29,14.2857142857143,0.0,1.0
2018-11-09,0.365,0.3771,0.3582,0.3582,36000,25.55,26.397,25.074,25.074,514.285714285714,0.0,1.0
2018-11-12,0.36,0.3623,0.36,0.3623,14020,25.2,25.361,25.2,25.361,200.285714285714,0.0,1.0
2018-11-13,0.3467,0.3815,0.3467,0.3474,6378,24.269,26.705,24.269,24.318,91.1142857142857,0.0,1.0
2018-11-15,0.34822,0.3551,0.34822,0.3551,6250,24.3754,24.857,24.3754,24.857,89.2857142857143,0.0,1.0
2018-11-16,0.3565,0.3565,0.3395,0.3395,5500,24.955,24.955,23.765,23.765,78.5714285714286,0.0,1.0
2018-11-19,0.3565,0.3565,0.3565,0.3565,50,24.955,24.955,24.955,24.955,0.714285714285714,0.0,1.0
2018-11-20,0.33054,0.33054,0.33054,0.33054,695,23.1378,23.1378,23.1378,23.1378,9.92857142857143,0.0,1.0
2018-11-21,0.33054,0.33054,0.33054,0.33054,85,23.1378,23.1378,23.1378,23.1378,1.21428571428571,0.0,1.0
2018-11-23,0.33054,0.33054,0.33054,0.33054,20,23.1378,23.1378,23.1378,23.1378,0.285714285714286,0.0,1.0
2018-11-26,0.3245,0.3443,0.3185,0.3443,1125,22.715,24.101,22.295,24.101,16.0714285714286,0.0,1.0
2018-11-29,0.338939,0.338939,0.338939,0.338939,240,23.72573,23.72573,23.72573,23.72573,3.42857142857143,0.0,1.0
2018-11-30,0.3437,0.3455,0.3437,0.3455,259,24.059,24.185,24.059,24.185,3.7,0.0,1.0
2018-12-03,0.34477,0.37188,0.34327,0.37188,2794,24.1339,26.0316,24.0289,26.0316,39.9142857142857,0.0,1.0
2018-12-04,0.325,0.34,0.325,0.3257,14400,22.75,23.8,22.75,22.799,205.714285714286,0.0,1.0
2018-12-06,0.3007,0.3007,0.2984,0.2984,10750,21.049,21.049,20.888,20.888,153.571428571429,0.0,1.0
2018-12-07,0.31981,0.31996,0.31568,0.31583,10000,22.3867,22.3972,22.0976,22.1081,142.857142857143,0.0,1.0
2018-12-10,0.3,0.3196,0.2909,0.3196,6598,21.0,22.372,20.363,22.372,94.2571428571429,0.0,1.0
2018-12-11,0.27,0.2834,0.27,0.2834,14166,18.9,19.838,18.9,19.838,202.371428571429,0.0,1.0
2018-12-12,0.2899,0.3,0.2772,0.29634,47400,20.293,21.0,19.404,20.7438,677.142857142857,0.0,1.0
2018-12-13,0.31,0.31,0.2917,0.2917,3059,21.7,21.7,20.419,20.419,43.7,0.0,1.0
2018-12-14,0.31,0.31,0.2947,0.31,19350,21.7,21.7,20.629,21.7,276.428571428571,0.0,1.0
2018-12-17,0.3426,0.3426,0.32,0.32,51650,23.982,23.982,22.4,22.4,737.857142857143,0.0,1.0
2018-12-18,0.35,0.35,0.327,0.35,6580,24.5,24.5,22.89,24.5,94,0.0,1.0
2018-12-19,0.35,0.35,0.349,0.349,3088,24.5,24.5,24.43,24.43,44.1142857142857,0.0,1.0
2018-12-20,0.325982,0.3661,0.325982,0.348,81900,22.81874,25.627,22.81874,24.36,1170,0.0,1.0
2018-12-21,0.3222,0.3547,0.3222,0.3511,13500,22.554,24.829,22.554,24.577,192.857142857143,0.0,1.0
2018-12-24,0.3222,0.3222,0.3222,0.3222,23,22.554,22.554,22.554,22.554,0.328571428571429,0.0,1.0
2018-12-26,0.32,0.32,0.32,0.32,1000,22.4,22.4,22.4,22.4,14.2857142857143,0.0,1.0
2018-12-27,0.32,0.32,0.32,0.32,9400,22.4,22.4,22.4,22.4,134.285714285714,0.0,1.0
2018-12-31,0.293,0.33,0.293,0.32,38850,20.51,23.1,20.51,22.4,555,0.0,1.0
2019-01-02,0.3408,0.3417,0.3408,0.3417,2500,23.856,23.919,23.856,23.919,35.7142857142857,0.0,1.0
2019-01-03,0.329,0.329,0.30368,0.30368,6515,23.03,23.03,21.2576,21.2576,93.0714285714286,0.0,1.0
2019-01-04,0.36,0.36,0.3415,0.3415,21560,25.2,25.2,23.905,23.905,308,0.0,1.0
2019-01-07,0.3264,0.359,0.3129,0.359,69289,22.848,25.13,21.903,25.13,989.842857142857,0.0,1.0
2019-01-08,0.3427,0.35587,0.3406,0.35587,17050,23.989,24.9109,23.842,24.9109,243.571428571429,0.0,1.0
2019-01-09,0.3445,0.3599,0.32019,0.3599,91952,24.115,25.193,22.4133,25.193,1313.6,0.0,1.0
2019-01-10,0.3399,0.3399,0.31987,0.31987,16900,23.793,23.793,22.3909,22.3909,241.428571428571,0.0,1.0
2019-01-11,0.3467,0.3467,0.3467,0.3467,2030,24.269,24.269,24.269,24.269,29,0.0,1.0
2019-01-14,0.332203,0.332203,0.332203,0.332203,4250,23.25421,23.25421,23.25421,23.25421,60.7142857142857,0.0,1.0
2019-01-16,0.3322,0.3322,0.3322,0.3322,250,23.254,23.254,23.254,23.254,3.57142857142857,0.0,1.0
2019-01-18,0.335,0.335,0.3299,0.3299,7426,23.45,23.45,23.093,23.093,106.085714285714,0.0,1.0
2019-01-22,0.345903,0.35,0.345903,0.35,5757,24.21321,24.5,24.21321,24.5,82.2428571428571,0.0,1.0
2019-01-23,0.39927,0.4,0.359025,0.36,127060,27.9489,28.0,25.13175,25.2,1815.14285714286,0.0,1.0
2019-01-24,0.4003,0.4003,0.39,0.4003,40652,28.021,28.021,27.3,28.021,580.742857142857,0.0,1.0
2019-01-25,0.3949,0.4003,0.39,0.4003,6720,27.643,28.021,27.3,28.021,96,0.0,1.0
2019-01-28,0.3959,0.4003,0.3747,0.3747,21750,27.713,28.021,26.229,26.229,310.714285714286,0.0,1.0
2019-01-29,0.3819,0.3819,0.3819,0.3819,125,26.733,26.733,26.733,26.733,1.78571428571429,0.0,1.0
2019-01-30,0.3499,0.35,0.313,0.35,24500,24.493,24.5,21.91,24.5,350,0.0,1.0
2019-01-31,0.34582,0.34582,0.3455,0.3455,7295,24.2074,24.2074,24.185,24.185,104.214285714286,0.0,1.0
2019-02-04,0.34582,0.34582,0.34582,0.34582,25,24.2074,24.2074,24.2074,24.2074,0.357142857142857,0.0,1.0
2019-02-05,0.347,0.35196,0.347,0.35196,8500,24.29,24.6372,24.29,24.6372,121.428571428571,0.0,1.0
2019-02-06,0.349347,0.35,0.349347,0.35,5700,24.45429,24.5,24.45429,24.5,81.4285714285714,0.0,1.0
2019-02-07,0.35,0.35,0.35,0.35,18275,24.5,24.5,24.5,24.5,261.071428571429,0.0,1.0
2019-02-08,0.36,0.36,0.3542,0.359,18580,25.2,25.2,24.794,25.13,265.428571428571,0.0,1.0
2019-02-13,0.36,0.36,0.36,0.36,60,25.2,25.2,25.2,25.2,0.857142857142857,0.0,1.0
2019-02-14,0.34783,0.35,0.3397,0.35,14000,24.3481,24.5,23.779,24.5,200,0.0,1.0
2019-02-15,0.334,0.3421,0.334,0.34,45450,23.38,23.947,23.38,23.8,649.285714285714,0.0,1.0
2019-02-19,0.3369,0.3369,0.3369,0.3369,1000,23.583,23.583,23.583,23.583,14.2857142857143,0.0,1.0
2019-02-20,0.3369,0.3369,0.3369,0.3369,15000,23.583,23.583,23.583,23.583,214.285714285714,0.0,1.0
2019-02-21,0.3428,0.3428,0.3428,0.3428,500,23.996,23.996,23.996,23.996,7.14285714285714,0.0,1.0
2019-02-22,0.3431,0.3431,0.3431,0.3431,22725,24.017,24.017,24.017,24.017,324.642857142857,0.0,1.0
2019-02-25,0.3428,0.353,0.33221,0.353,11030,23.996,24.71,23.2547,24.71,157.571428571429,0.0,1.0
2019-02-26,0.3529,0.3529,0.33,0.34,14500,24.703,24.703,23.1,23.8,207.142857142857,0.0,1.0
2019-02-27,0.36,0.36,0.36,0.36,2000,25.2,25.2,25.2,25.2,28.5714285714286,0.0,1.0
2019-02-28,0.38,0.383,0.3576,0.36,73200,26.6,26.81,25.032,25.2,1045.71428571429,0.0,1.0
2019-03-01,0.3574,0.35772,0.3574,0.35772,1900,25.018,25.0404,25.018,25.0404,27.1428571428571,0.0,1.0
2019-03-04,0.358,0.3607,0.358,0.3607,2400,25.06,25.249,25.06,25.249,34.2857142857143,0.0,1.0
2019-03-05,0.3542,0.3745,0.3542,0.3558,2700,24.794,26.215,24.794,24.906,38.5714285714286,0.0,1.0
2019-03-06,0.3461,0.37,0.3461,0.37,3100,24.227,25.9,24.227,25.9,44.2857142857143,0.0,1.0
2019-03-07,0.3562,0.3565,0.3562,0.3565,8008,24.934,24.955,24.934,24.955,114.4,0.0,1.0
2019-03-08,0.3496,0.3496,0.3496,0.3496,6000,24.472,24.472,24.472,24.472,85.7142857142857,0.0,1.0
2019-03-12,0.341,0.3646,0.331,0.3536,20900,23.87,25.522,23.17,24.752,298.571428571429,0.0,1.0
2019-03-13,0.34,0.353,0.34,0.342,8500,23.8,24.71,23.8,23.94,121.428571428571,0.0,1.0
2019-03-14,0.34,0.34,0.34,0.34,7500,23.8,23.8,23.8,23.8,107.142857142857,0.0,1.0
2019-03-15,0.3339,0.3339,0.3339,0.3339,2000,23.373,23.373,23.373,23.373,28.5714285714286,0.0,1.0
2019-03-18,0.3311,0.3311,0.33,0.33,4000,23.177,23.177,23.1,23.1,57.1428571428571,0.0,1.0
2019-03-19,0.33,0.33,0.33,0.33,2008,23.1,23.1,23.1,23.1,28.6857142857143,0.0,1.0
2019-03-20,0.3349,0.3349,0.3349,0.3349,5000,23.443,23.443,23.443,23.443,71.4285714285714,0.0,1.0
2019-03-21,0.3264,0.3306,0.3264,0.3306,15500,22.848,23.142,22.848,23.142,221.428571428571,0.0,1.0
2019-03-25,0.3479,0.3479,0.333,0.333,1000,24.353,24.353,23.31,23.31,14.2857142857143,0.0,1.0
2019-03-26,0.3293,0.3393,0.3293,0.3393,2207,23.051,23.751,23.051,23.751,31.5285714285714,0.0,1.0
2019-03-27,0.33584,0.3382,0.33584,0.3382,670,23.5088,23.674,23.5088,23.674,9.57142857142857,0.0,1.0
2019-03-28,0.3185,0.3185,0.31478,0.3179,4200,22.295,22.295,22.0346,22.253,60,0.0,1.0
2019-03-29,0.315,0.315,0.31,0.31,11000,22.05,22.05,21.7,21.7,157.142857142857,0.0,1.0
2019-04-01,0.3248,0.3277,0.3248,0.3277,19000,22.736,22.939,22.736,22.939,271.428571428571,0.0,1.0
2019-04-02,0.32331,0.32331,0.32331,0.32331,1000,22.6317,22.6317,22.6317,22.6317,14.2857142857143,0.0,1.0
2019-04-03,0.30892,0.3199,0.30892,0.3199,4500,21.6244,22.393,21.6244,22.393,64.2857142857143,0.0,1.0
2019-04-04,0.31,0.3199,0.31,0.31,11150,21.7,22.393,21.7,21.7,159.285714285714,0.0,1.0
2019-04-05,0.3461,0.3461,0.33018,0.33018,35942,24.227,24.227,23.1126,23.1126,513.457142857143,0.0,1.0
2019-04-08,0.34,0.3553,0.313,0.313,15350,23.8,24.871,21.91,21.91,219.285714285714,0.0,1.0
2019-04-09,0.33,0.33755,0.32902,0.33755,14670,23.1,23.6285,23.0314,23.6285,209.571428571429,0.0,1.0
2019-04-10,0.343,0.343,0.343,0.343,500,24.01,24.01,24.01,24.01,7.14285714285714,0.0,1.0
2019-04-11,0.343,0.343,0.343,0.343,45,24.01,24.01,24.01,24.01,0.642857142857143,0.0,1.0
2019-04-15,0.405,0.42535,0.344487,0.344487,40688,28.35,29.7745,24.11409,24.11409,581.257142857143,0.0,1.0
2019-04-16,0.38899,0.3921,0.3762,0.3896,67613,27.2293,27.447,26.334,27.272,965.9,0.0,1.0
2019-04-17,0.3949,0.4,0.38345,0.4,27000,27.643,28.0,26.8415,28.0,385.714285714286,0.0,1.0
2019-04-18,0.39922,0.39922,0.39922,0.39922,60700,27.9454,27.9454,27.9454,27.9454,867.142857142857,0.0,1.0
2019-04-22,0.4047,0.4168,0.3783,0.4168,72664,28.329,29.176,26.481,29.176,1038.05714285714,0.0,1.0
2019-04-23,0.4052,0.4123,0.39746,0.409,93280,28.364,28.861,27.8222,28.63,1332.57142857143,0.0,1.0
2019-04-24,0.4139,0.4139,0.4139,0.4139,500,28.973,28.973,28.973,28.973,7.14285714285714,0.0,1.0
2019-04-25,0.3925,0.406,0.3925,0.4021,33773,27.475,28.42,27.475,28.147,482.471428571429,0.0,1.0
2019-04-26,0.4037,0.4037,0.4037,0.4037,800,28.259,28.259,28.259,28.259,11.4285714285714,0.0,1.0
2019-04-29,0.371718,0.3888,0.371718,0.3888,6390,26.02026,27.216,26.02026,27.216,91.2857142857143,0.0,1.0
2019-05-01,0.371718,0.371718,0.371718,0.371718,90,26.02026,26.02026,26.02026,26.02026,1.28571428571429,0.0,1.0
2019-05-02,0.39025,0.4112,0.39025,0.4112,7400,27.3175,28.784,27.3175,28.784,105.714285714286,0.0,1.0
2019-05-03,0.3838,0.385,0.3838,0.3838,11500,26.866,26.95,26.866,26.866,164.285714285714,0.0,1.0
2019-05-06,0.3769,0.38985,0.3769,0.38985,700,26.383,27.2895,26.383,27.2895,10,0.0,1.0
2019-05-07,0.36195,0.36195,0.36195,0.36195,300,25.3365,25.3365,25.3365,25.3365,4.28571428571429,0.0,1.0
2019-05-08,0.373,0.373,0.373,0.373,150,26.11,26.11,26.11,26.11,2.14285714285714,0.0,1.0
2019-05-09,0.35187,0.37,0.3389,0.3389,42700,24.6309,25.9,23.723,23.723,610,0.0,1.0
2019-05-10,0.34935,0.3639,0.34935,0.3639,2470,24.4545,25.473,24.4545,25.473,35.2857142857143,0.0,1.0
2019-05-13,0.35606,0.3963,0.35606,0.3779,51500,24.9242,27.741,24.9242,26.453,735.714285714286,0.0,1.0
2019-05-14,0.3581,0.3759,0.3581,0.3759,5050,25.067,26.313,25.067,26.313,72.1428571428571,0.0,1.0
2019-05-15,0.367392,0.367392,0.367392,0.367392,200,25.71744,25.71744,25.71744,25.71744,2.85714285714286,0.0,1.0
2019-05-16,0.368,0.368,0.368,0.368,719,25.76,25.76,25.76,25.76,10.2714285714286,0.0,1.0
2019-05-17,0.3759,0.38,0.3759,0.38,10100,26.313,26.6,26.313,26.6,144.285714285714,0.0,1.0
2019-05-20,0.408,0.408,0.408,0.408,1300,28.56,28.56,28.56,28.56,18.5714285714286,0.0,1.0
2019-05-22,0.3395,0.3999,0.3395,0.39434,3044,23.765,27.993,23.765,27.6038,43.4857142857143,0.0,1.0
2019-05-24,0.36,0.36,0.36,0.36,510,25.2,25.2,25.2,25.2,7.28571428571429,0.0,1.0
2019-05-28,0.33,0.3583,0.33,0.349,28168,23.1,25.081,23.1,24.43,402.4,0.0,1.0
2019-05-29,0.34,0.34626,0.34,0.34626,11176,23.8,24.2382,23.8,24.2382,159.657142857143,0.0,1.0
2019-05-30,0.34,0.34,0.34,0.34,10000,23.8,23.8,23.8,23.8,142.857142857143,0.0,1.0
2019-06-03,0.3335,0.3335,0.3335,0.3335,4500,23.345,23.345,23.345,23.345,64.2857142857143,0.0,1.0
2019-06-04,0.3302,0.3302,0.3302,0.3302,900,23.114,23.114,23.114,23.114,12.8571428571429,0.0,1.0
2019-06-05,0.33,0.35624,0.33,0.35624,5600,23.1,24.9368,23.1,24.9368,80,0.0,1.0
2019-06-07,0.33999,0.33999,0.33999,0.33999,1000,23.7993,23.7993,23.7993,23.7993,14.2857142857143,0.0,1.0
2019-06-10,0.44,0.44,0.367915,0.367915,7890,30.8,30.8,25.75405,25.75405,112.714285714286,0.0,1.0
2019-06-11,0.4386,0.44,0.416,0.416,6183,30.702,30.8,29.12,29.12,88.3285714285714,0.0,1.0
2019-06-12,0.43295,0.4499,0.43295,0.434266,3900,30.3065,31.493,30.3065,30.39862,55.7142857142857,0.0,1.0
2019-06-13,0.4108,0.4108,0.4108,0.4108,1000,28.756,28.756,28.756,28.756,14.2857142857143,0.0,1.0
2019-06-14,0.4149,0.43031,0.4009,0.40443,14050,29.043,30.1217,28.063,28.3101,200.714285714286,0.0,1.0
2019-06-17,0.3821,0.417,0.3821,0.395,7600,26.747,29.19,26.747,27.65,108.571428571429,0.0,1.0
2019-06-18,0.4008,0.4008,0.4008,0.4008,500,28.056,28.056,28.056,28.056,7.14285714285714,0.0,1.0
2019-06-19,0.409951,0.4189,0.409951,0.4189,7700,28.69657,29.323,28.69657,29.323,110,0.0,1.0
2019-06-20,0.4217,0.4217,0.3921,0.3921,18400,29.519,29.519,27.447,27.447,262.857142857143,0.0,1.0
2019-06-21,0.40443,0.40443,0.40443,0.40443,10090,28.3101,28.3101,28.3101,28.3101,144.142857142857,0.0,1.0
2019-06-24,0.4187,0.4187,0.4187,0.4187,215,29.309,29.309,29.309,29.309,3.07142857142857,0.0,1.0
2019-06-25,0.4201,0.4201,0.398,0.398,20500,29.407,29.407,27.86,27.86,292.857142857143,0.0,1.0
2019-06-26,0.4201,0.4201,0.4201,0.4201,9,29.407,29.407,29.407,29.407,0.128571428571429,0.0,1.0
2019-07-02,0.4464,0.4464,0.434,0.434,5500,31.248,31.248,30.38,30.38,78.5714285714286,0.0,1.0
2019-07-03,0.4553,0.4553,0.4553,0.4553,500,31.871,31.871,31.871,31.871,7.14285714285714,0.0,1.0
2019-07-05,0.4553,0.4553,0.4553,0.4553,55,31.871,31.871,31.871,31.871,0.785714285714286,0.0,1.0
2019-07-08,0.432,0.432,0.43,0.43,31000,30.24,30.24,30.1,30.1,442.857142857143,0.0,1.0
2019-07-09,0.4278,0.4278,0.4278,0.4278,200,29.946,29.946,29.946,29.946,2.85714285714286,0.0,1.0
2019-07-11,0.4177,0.4177,0.4177,0.4177,8000,29.239,29.239,29.239,29.239,114.285714285714,0.0,1.0
2019-07-12,0.424,0.43,0.424,0.42755,960,29.68,30.1,29.68,29.9285,13.7142857142857,0.0,1.0
2019-07-15,0.4322,0.4324,0.421,0.421,6465,30.254,30.268,29.47,29.47,92.3571428571428,0.0,1.0
2019-07-17,0.4319,0.4319,0.41,0.41,25125,30.233,30.233,28.7,28.7,358.928571428571,0.0,1.0
2019-07-18,0.45,0.45,0.4396,0.442,110900,31.5,31.5,30.772,30.94,1584.28571428571,0.0,1.0
2019-07-19,0.4608,0.4608,0.457367,0.457367,775,32.256,32.256,32.01569,32.01569,11.0714285714286,0.0,1.0
2019-07-22,0.44715,0.4529,0.44715,0.45,6662,31.3005,31.703,31.3005,31.5,95.1714285714286,0.0,1.0
2019-07-24,0.429,0.429,0.429,0.429,500,30.03,30.03,30.03,30.03,7.14285714285714,0.0,1.0
2019-07-25,0.4568,0.4568,0.4568,0.4568,2500,31.976,31.976,31.976,31.976,35.7142857142857,0.0,1.0
2019-07-26,0.4744,0.4744,0.4696,0.4696,7695,33.208,33.208,32.872,32.872,109.928571428571,0.0,1.0
2019-07-29,0.46,0.46,0.454,0.4542,9432,32.2,32.2,31.78,31.794,134.742857142857,0.0,1.0
2019-07-30,0.46455,0.46455,0.45146,0.46,39700,32.5185,32.5185,31.6022,32.2,567.142857142857,0.0,1.0
2019-08-01,0.443,0.4508,0.443,0.4508,2200,31.01,31.556,31.01,31.556,31.4285714285714,0.0,1.0
2019-08-02,0.4283,0.4358,0.4283,0.4358,2764,29.981,30.506,29.981,30.506,39.4857142857143,0.0,1.0
2019-08-06,0.4365,0.4365,0.405,0.405,107784,30.555,30.555,28.35,28.35,1539.77142857143,0.0,1.0
2019-08-07,0.40638,0.414,0.40638,0.414,595,28.4466,28.98,28.4466,28.98,8.5,0.0,1.0
2019-08-09,0.42444,0.42444,0.4,0.4,108150,29.7108,29.7108,28.0,28.0,1545,0.0,1.0
2019-08-12,0.4261,0.4338,0.42,0.42,122811,29.827,30.366,29.4,29.4,1754.44285714286,0.0,1.0
2019-08-13,0.4332,0.4332,0.39461,0.39461,53290,30.324,30.324,27.6227,27.6227,761.285714285714,0.0,1.0
2019-08-14,0.41,0.41725,0.41,0.411195,102815,28.7,29.2075,28.7,28.78365,1468.78571428571,0.0,1.0
2019-08-15,0.4329,0.4329,0.41,0.41,62240,30.303,30.303,28.7,28.7,889.142857142857,0.0,1.0
2019-08-16,0.4175,0.4175,0.40994,0.415,31386,29.225,29.225,28.6958,29.05,448.371428571429,0.0,1.0
2019-08-19,0.41,0.4289,0.4074,0.4197,36551,28.7,30.023,28.518,29.379,522.157142857143,0.0,1.0
2019-08-20,0.410771,0.410771,0.39,0.39,21000,28.75397,28.75397,27.3,27.3,300,0.0,1.0
2019-08-21,0.4,0.4,0.4,0.4,48750,28.0,28.0,28.0,28.0,696.428571428571,0.0,1.0
2019-08-22,0.39709,0.39709,0.39709,0.39709,1250,27.7963,27.7963,27.7963,27.7963,17.8571428571429,0.0,1.0
2019-08-26,0.384,0.386,0.37938,0.386,7000,26.88,27.02,26.5566,27.02,100,0.0,1.0
2019-08-27,0.386,0.386,0.3784,0.3784,15270,27.02,27.02,26.488,26.488,218.142857142857,0.0,1.0
2019-08-28,0.3809,0.3809,0.367444,0.367444,26000,26.663,26.663,25.72108,25.72108,371.428571428571,0.0,1.0
2019-08-29,0.359,0.38,0.3578,0.38,33196,25.13,26.6,25.046,26.6,474.228571428571,0.0,1.0
2019-08-30,0.3727,0.38,0.3727,0.38,12787,26.089,26.6,26.089,26.6,182.671428571429,0.0,1.0
2019-09-03,0.3729,0.3729,0.3725,0.3725,1000,26.103,26.103,26.075,26.075,14.2857142857143,0.0,1.0
2019-09-04,0.3637,0.3637,0.3637,0.3637,1000,25.459,25.459,25.459,25.459,14.2857142857143,0.0,1.0
2019-09-09,0.3399,0.355,0.3399,0.355,1775,23.793,24.85,23.793,24.85,25.3571428571429,0.0,1.0
2019-09-11,0.3582,0.37,0.3403,0.3517,106855,25.074,25.9,23.821,24.619,1526.5,0.0,1.0
2019-09-12,0.3576,0.3576,0.35,0.35,24500,25.032,25.032,24.5,24.5,350,0.0,1.0
2019-09-13,0.342595,0.36,0.342595,0.359,64431,23.98165,25.2,23.98165,25.13,920.442857142857,0.0,1.0
2019-09-17,0.33,0.345,0.33,0.3426,14990,23.1,24.15,23.1,23.982,214.142857142857,0.0,1.0
2019-09-18,0.34,0.34,0.34,0.34,1500,23.8,23.8,23.8,23.8,21.4285714285714,0.0,1.0
2019-09-19,0.3299,0.335,0.3299,0.335,20717,23.093,23.45,23.093,23.45,295.957142857143,0.0,1.0
2019-09-20,0.3258,0.3272,0.3135,0.3177,116502,22.806,22.904,21.945,22.239,1664.31428571429,0.0,1.0
2019-09-23,0.32465,0.32465,0.32465,0.32465,300,22.7255,22.7255,22.7255,22.7255,4.28571428571429,0.0,1.0
2019-09-24,0.31,0.3117,0.3081,0.3117,24000,21.7,21.819,21.567,21.819,342.857142857143,0.0,1.0
2019-09-26,0.2994,0.2994,0.2994,0.2994,250,20.958,20.958,20.958,20.958,3.57142857142857,0.0,1.0
2019-09-27,0.3,0.3,0.3,0.3,1500,21.0,21.0,21.0,21.0,21.4285714285714,0.0,1.0
2019-09-30,0.2981,0.30692,0.2981,0.30692,10510,20.867,21.4844,20.867,21.4844,150.142857142857,0.0,1.0
2019-10-01,0.2876,0.295,0.28255,0.295,6500,20.132,20.65,19.7785,20.65,92.8571428571429,0.0,1.0
2019-10-02,0.3039,0.32,0.3039,0.32,7100,21.273,22.4,21.273,22.4,101.428571428571,0.0,1.0
2019-10-03,0.316,0.316,0.31205,0.31205,2600,22.12,22.12,21.8435,21.8435,37.1428571428571,0.0,1.0
2019-10-07,0.27,0.32599,0.27,0.3198,18963,18.9,22.8193,18.9,22.386,270.9,0.0,1.0
2019-10-09,0.273154,0.273154,0.273154,0.273154,10015,19.12078,19.12078,19.12078,19.12078,143.071428571429,0.0,1.0
2019-10-11,0.28809,0.2969,0.28,0.28,22688,20.1663,20.783,19.6,19.6,324.114285714286,0.0,1.0
2019-10-15,0.2701,0.28,0.2695,0.2695,115300,18.907,19.6,18.865,18.865,1647.14285714286,0.0,1.0
2019-10-16,0.268,0.27,0.268,0.27,34400,18.76,18.9,18.76,18.9,491.428571428571,0.0,1.0
2019-10-17,0.255,0.268,0.255,0.268,48000,17.85,18.76,17.85,18.76,685.714285714286,0.0,1.0
2019-10-18,0.2418,0.2487,0.2366,0.2386,27541,16.926,17.409,16.562,16.702,393.442857142857,0.0,1.0
2019-10-21,0.23,0.231,0.23,0.231,11500,16.1,16.17,16.1,16.17,164.285714285714,0.0,1.0
2019-10-22,0.24,0.24,0.24,0.24,20000,16.8,16.8,16.8,16.8,285.714285714286,0.0,1.0
2019-10-24,0.2436,0.2436,0.233,0.233,8250,17.052,17.052,16.31,16.31,117.857142857143,0.0,1.0
2019-10-25,0.2232,0.248,0.2232,0.248,2420,15.624,17.36,15.624,17.36,34.5714285714286,0.0,1.0
2019-10-28,0.2587,0.267,0.226,0.226,33216,18.109,18.69,15.82,15.82,474.514285714286,0.0,1.0
2019-10-29,0.2587,0.2587,0.2587,0.2587,2,18.109,18.109,18.109,18.109,0.0285714285714286,0.0,1.0
2019-10-30,0.252,0.252,0.252,0.252,7500,17.64,17.64,17.64,17.64,107.142857142857,0.0,1.0
2019-10-31,0.242206,0.2459,0.2381,0.24,7700,16.95442,17.213,16.667,16.8,110,0.0,1.0
2019-11-01,0.25,0.2606,0.2482,0.2482,128300,17.5,18.242,17.374,17.374,1832.85714285714,0.0,1.0
2019-11-04,0.2441,0.2639,0.2396,0.2639,145000,17.087,18.473,16.772,18.473,2071.42857142857,0.0,1.0
2019-11-05,0.24,0.24,0.24,0.24,5000,16.8,16.8,16.8,16.8,71.4285714285714,0.0,1.0
2019-11-06,0.26,0.26,0.25,0.2554,6000,18.2,18.2,17.5,17.878,85.7142857142857,0.0,1.0
2019-11-07,0.25,0.26,0.247,0.26,23740,17.5,18.2,17.29,18.2,339.142857142857,0.0,1.0
2019-11-08,0.24,0.24,0.2398,0.2398,2000,16.8,16.8,16.786,16.786,28.5714285714286,0.0,1.0
2019-11-11,0.2536,0.2536,0.2536,0.2536,11690,17.752,17.752,17.752,17.752,167,0.0,1.0
2019-11-12,0.255,0.255,0.255,0.255,600,17.85,17.85,17.85,17.85,8.57142857142857,0.0,1.0
2019-11-13,0.22,0.235,0.22,0.235,41000,15.4,16.45,15.4,16.45,585.714285714286,0.0,1.0
2019-11-14,0.22,0.228,0.22,0.228,5500,15.4,15.96,15.4,15.96,78.5714285714286,0.0,1.0
2019-11-18,0.234,0.2448,0.2335,0.2448,4000,16.38,17.136,16.345,17.136,57.1428571428571,0.0,1.0
2019-11-19,0.22,0.23,0.22,0.2242,4310,15.4,16.1,15.4,15.694,61.5714285714286,0.0,1.0
2019-11-20,0.209,0.22,0.19,0.22,34500,14.63,15.4,13.3,15.4,492.857142857143,0.0,1.0
2019-11-21,0.2,0.20595,0.2,0.20595,2500,14.0,14.4165,14.0,14.4165,35.7142857142857,0.0,1.0
2019-11-22,0.221,0.221,0.221,0.221,1000,15.47,15.47,15.47,15.47,14.2857142857143,0.0,1.0
2019-11-25,0.235,0.235,0.2093,0.2093,58500,16.45,16.45,14.651,14.651,835.714285714286,0.0,1.0
2019-11-26,0.22104,0.22104,0.22104,0.22104,1450,15.4728,15.4728,15.4728,15.4728,20.7142857142857,0.0,1.0
2019-11-27,0.213,0.225,0.213,0.225,16150,14.91,15.75,14.91,15.75,230.714285714286,0.0,1.0
2019-11-29,0.209,0.21,0.209,0.21,3500,14.63,14.7,14.63,14.7,50,0.0,1.0
2019-12-02,0.205,0.20755,0.2001,0.20755,40500,14.35,14.5285,14.007,14.5285,578.571428571429,0.0,1.0
2019-12-03,0.194,0.2019,0.194,0.2018,15001,13.58,14.133,13.58,14.126,214.3,0.0,1.0
2019-12-04,0.196436,0.196436,0.174,0.19,2327,13.75052,13.75052,12.18,13.3,33.2428571428571,0.0,1.0
2019-12-05,0.19405,0.19405,0.19405,0.19405,250,13.5835,13.5835,13.5835,13.5835,3.57142857142857,0.0,1.0
2019-12-06,0.19,0.19,0.19,0.19,3500,13.3,13.3,13.3,13.3,50,0.0,1.0
2019-12-10,0.20684,0.20684,0.20684,0.20684,1500,14.4788,14.4788,14.4788,14.4788,21.4285714285714,0.0,1.0
2019-12-11,0.1951,0.1951,0.1951,0.1951,3250,13.657,13.657,13.657,13.657,46.4285714285714,0.0,1.0
2019-12-12,0.2189,0.2288,0.2189,0.227,1612,15.323,16.016,15.323,15.89,23.0285714285714,0.0,1.0
2019-12-13,0.2109,0.211,0.2109,0.211,1000,14.763,14.77,14.763,14.77,14.2857142857143,0.0,1.0
2019-12-16,0.1989,0.2029,0.18,0.18,29939,13.923,14.203,12.6,12.6,427.7,0.0,1.0
2019-12-17,0.195,0.195,0.1861,0.1861,53200,13.65,13.65,13.027,13.027,760,0.0,1.0
2019-12-18,0.1818,0.2115,0.1772,0.2115,34100,12.726,14.805,12.404,14.805,487.142857142857,0.0,1.0
2019-12-19,0.1868,0.1993,0.177,0.177,43350,13.076,13.951,12.39,12.39,619.285714285714,0.0,1.0
2019-12-20,0.2233,0.2233,0.2,0.2,62745,15.631,15.631,14.0,14.0,896.357142857143,0.0,1.0
2019-12-23,0.22,0.22,0.22,0.22,6000,15.4,15.4,15.4,15.4,85.7142857142857,0.0,1.0
2019-12-24,0.22,0.22,0.22,0.22,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2019-12-26,0.25543,0.25543,0.22677,0.22677,20100,17.8801,17.8801,15.8739,15.8739,287.142857142857,0.0,1.0
2019-12-27,0.219,0.219,0.219,0.219,6500,15.33,15.33,15.33,15.33,92.8571428571429,0.0,1.0
2019-12-30,0.2225,0.223,0.2225,0.223,9500,15.575,15.61,15.575,15.61,135.714285714286,0.0,1.0
2019-12-31,0.2142,0.223,0.2142,0.223,72000,14.994,15.61,14.994,15.61,1028.57142857143,0.0,1.0
2020-01-02,0.221436,0.221436,0.221436,0.221436,100,15.50052,15.50052,15.50052,15.50052,1.42857142857143,0.0,1.0
2020-01-03,0.2475,0.2491,0.228,0.228,43801,17.325,17.437,15.96,15.96,625.728571428572,0.0,1.0
2020-01-06,0.2238,0.247,0.2238,0.247,8494,15.666,17.29,15.666,17.29,121.342857142857,0.0,1.0
2020-01-07,0.233588,0.233588,0.233588,0.233588,100,16.35116,16.35116,16.35116,16.35116,1.42857142857143,0.0,1.0
2020-01-08,0.223,0.2383,0.223,0.2331,9200,15.61,16.681,15.61,16.317,131.428571428571,0.0,1.0
2020-01-13,0.24,0.24,0.24,0.24,1500,16.8,16.8,16.8,16.8,21.4285714285714,0.0,1.0
2020-01-14,0.2385,0.2499,0.2385,0.2393,11810,16.695,17.493,16.695,16.751,168.714285714286,0.0,1.0
2020-01-15,0.2388,0.2388,0.2388,0.2388,270,16.716,16.716,16.716,16.716,3.85714285714286,0.0,1.0
2020-01-21,0.2392,0.2392,0.2392,0.2392,500,16.744,16.744,16.744,16.744,7.14285714285714,0.0,1.0
2020-01-22,0.2463,0.2463,0.2463,0.2463,800,17.241,17.241,17.241,17.241,11.4285714285714,0.0,1.0
2020-01-23,0.244,0.2468,0.2267,0.2267,10230,17.08,17.276,15.869,15.869,146.142857142857,0.0,1.0
2020-01-24,0.26,0.26,0.2234,0.2234,26500,18.2,18.2,15.638,15.638,378.571428571429,0.0,1.0
2020-01-27,0.26,0.26,0.2488,0.2488,13000,18.2,18.2,17.416,17.416,185.714285714286,0.0,1.0
2020-01-28,0.258071,0.258071,0.258071,0.258071,4000,18.06497,18.06497,18.06497,18.06497,57.1428571428571,0.0,1.0
2020-01-31,0.27634,0.29,0.27634,0.29,8500,19.3438,20.3,19.3438,20.3,121.428571428571,0.0,1.0
2020-02-03,0.2531,0.283,0.2531,0.283,25325,17.717,19.81,17.717,19.81,361.785714285714,0.0,1.0
2020-02-04,0.26695,0.26695,0.26695,0.26695,3500,18.6865,18.6865,18.6865,18.6865,50,0.0,1.0
2020-02-05,0.261428,0.27077,0.26095,0.26095,20103,18.29996,18.9539,18.2665,18.2665,287.185714285714,0.0,1.0
2020-02-06,0.2509,0.2593,0.2431,0.2431,54727,17.563,18.151,17.017,17.017,781.814285714286,0.0,1.0
2020-02-07,0.2445,0.2567,0.2375,0.2567,17025,17.115,17.969,16.625,17.969,243.214285714286,0.0,1.0
2020-02-10,0.248444,0.2543,0.2391,0.2391,10405,17.39108,17.801,16.737,16.737,148.642857142857,0.0,1.0
2020-02-13,0.24505,0.24505,0.24505,0.24505,100,17.1535,17.1535,17.1535,17.1535,1.42857142857143,0.0,1.0
2020-02-14,0.2451,0.2451,0.245,0.245,13500,17.157,17.157,17.15,17.15,192.857142857143,0.0,1.0
2020-02-18,0.25,0.25,0.24425,0.2499,1240,17.5,17.5,17.0975,17.493,17.7142857142857,0.0,1.0
2020-02-19,0.25,0.25,0.2383,0.2383,4500,17.5,17.5,16.681,16.681,64.2857142857143,0.0,1.0
2020-02-20,0.2443,0.2443,0.2443,0.2443,4325,17.101,17.101,17.101,17.101,61.7857142857143,0.0,1.0
2020-02-25,0.25,0.2686,0.25,0.2686,10775,17.5,18.802,17.5,18.802,153.928571428571,0.0,1.0
2020-02-26,0.2551,0.26,0.249,0.26,12000,17.857,18.2,17.43,18.2,171.428571428571,0.0,1.0
2020-02-27,0.25,0.2558,0.25,0.25,17500,17.5,17.906,17.5,17.5,250,0.0,1.0
2020-02-28,0.24,0.2441,0.24,0.2441,27500,16.8,17.087,16.8,17.087,392.857142857143,0.0,1.0
2020-03-02,0.26,0.2638,0.2588,0.2591,96200,18.2,18.466,18.116,18.137,1374.28571428571,0.0,1.0
2020-03-03,0.2565,0.26,0.2565,0.26,10600,17.955,18.2,17.955,18.2,151.428571428571,0.0,1.0
2020-03-04,0.2512,0.26,0.2512,0.26,500,17.584,18.2,17.584,18.2,7.14285714285714,0.0,1.0
2020-03-05,0.2508,0.2546,0.24027,0.24027,85380,17.556,17.822,16.8189,16.8189,1219.71428571429,0.0,1.0
2020-03-06,0.223,0.2433,0.223,0.2433,12400,15.61,17.031,15.61,17.031,177.142857142857,0.0,1.0
2020-03-09,0.1989,0.2196,0.1989,0.218,13200,13.923,15.372,13.923,15.26,188.571428571429,0.0,1.0
2020-03-10,0.183,0.1875,0.183,0.1875,10000,12.81,13.125,12.81,13.125,142.857142857143,0.0,1.0
2020-03-11,0.2,0.2,0.2,0.2,7500,14.0,14.0,14.0,14.0,107.142857142857,0.0,1.0
2020-03-12,0.151,0.18435,0.14,0.14,2600,10.57,12.9045,9.79999999999999,9.79999999999999,37.1428571428571,0.0,1.0
2020-03-13,0.1743,0.1743,0.16,0.17,5109,12.201,12.201,11.2,11.9,72.9857142857143,0.0,1.0
2020-03-16,0.15,0.15,0.1345,0.15,40477,10.5,10.5,9.41499999999999,10.5,578.242857142857,0.0,1.0
2020-03-17,0.15,0.15,0.1363,0.1497,9640,10.5,10.5,9.54099999999999,10.479,137.714285714286,0.0,1.0
2020-03-18,0.14,0.15,0.14,0.15,66046,9.79999999999999,10.5,9.79999999999999,10.5,943.514285714287,0.0,1.0
2020-03-19,0.13,0.143,0.1298,0.1298,42100,9.09999999999999,10.01,9.08599999999999,9.08599999999999,601.428571428572,0.0,1.0
2020-03-23,0.119,0.13,0.119,0.13,106090,8.32999999999999,9.09999999999999,8.32999999999999,9.09999999999999,1515.57142857143,0.0,1.0
2020-03-24,0.119,0.142,0.119,0.142,60300,8.32999999999999,9.93999999999999,8.32999999999999,9.93999999999999,861.428571428572,0.0,1.0
2020-03-25,0.1285,0.1348,0.1173,0.1173,23000,8.99499999999999,9.43599999999999,8.21099999999999,8.21099999999999,328.571428571429,0.0,1.0
2020-03-26,0.1375,0.1476,0.1375,0.144,5400,9.62499999999999,10.332,9.62499999999999,10.08,77.1428571428572,0.0,1.0
2020-03-30,0.1393,0.1393,0.11698,0.11698,22000,9.75099999999999,9.75099999999999,8.18859999999999,8.18859999999999,314.285714285715,0.0,1.0
2020-03-31,0.165,0.165,0.1518,0.1608,17797,11.55,11.55,10.626,11.256,254.242857142857,0.0,1.0
2020-04-01,0.165,0.165,0.165,0.165,62,11.55,11.55,11.55,11.55,0.885714285714286,0.0,1.0
2020-04-02,0.1569,0.1569,0.1464,0.1464,275000,10.983,10.983,10.248,10.248,3928.57142857143,0.0,1.0
2020-04-03,0.159,0.159,0.1298,0.1298,247119,11.13,11.13,9.08599999999999,9.08599999999999,3530.27142857143,0.0,1.0
2020-04-06,0.136,0.136,0.136,0.136,146,9.51999999999999,9.51999999999999,9.51999999999999,9.51999999999999,2.08571428571429,0.0,1.0
2020-04-07,0.1405,0.1467,0.1234,0.1467,54500,9.83499999999999,10.269,8.63799999999999,10.269,778.571428571429,0.0,1.0
2020-04-08,0.1232,0.1232,0.1232,0.1232,20000,8.62399999999999,8.62399999999999,8.62399999999999,8.62399999999999,285.714285714286,0.0,1.0
2020-04-09,0.157604,0.1602,0.155,0.155,127590,11.03228,11.214,10.85,10.85,1822.71428571429,0.0,1.0
2020-04-13,0.1645,0.1645,0.1577,0.1577,7514,11.515,11.515,11.039,11.039,107.342857142857,0.0,1.0
2020-04-14,0.165,0.1705,0.1585,0.164,57500,11.55,11.935,11.095,11.48,821.428571428571,0.0,1.0
2020-04-15,0.1637,0.166,0.1637,0.165,85000,11.459,11.62,11.459,11.55,1214.28571428571,0.0,1.0
2020-04-16,0.1646,0.1752,0.1646,0.1646,55500,11.522,12.264,11.522,11.522,792.857142857143,0.0,1.0
2020-04-17,0.1746,0.1746,0.1746,0.1746,1500,12.222,12.222,12.222,12.222,21.4285714285714,0.0,1.0
2020-04-20,0.20133,0.2098,0.17,0.17,15635,14.0931,14.686,11.9,11.9,223.357142857143,0.0,1.0
2020-04-21,0.19,0.1949,0.19,0.1949,15595,13.3,13.643,13.3,13.643,222.785714285714,0.0,1.0
2020-04-22,0.199,0.2127,0.185,0.185,352370,13.93,14.889,12.95,12.95,5033.85714285714,0.0,1.0
2020-04-27,0.2148,0.2148,0.1907,0.1907,8600,15.036,15.036,13.349,13.349,122.857142857143,0.0,1.0
2020-04-28,0.202,0.2049,0.2018,0.2049,95717,14.14,14.343,14.126,14.343,1367.38571428571,0.0,1.0
2020-04-29,0.2188,0.2188,0.212,0.212,10840,15.316,15.316,14.84,14.84,154.857142857143,0.0,1.0
2020-04-30,0.2209,0.2209,0.22,0.22,30950,15.463,15.463,15.4,15.4,442.142857142857,0.0,1.0
2020-05-01,0.2038,0.2039,0.1682,0.1983,91930,14.266,14.273,11.774,13.881,1313.28571428571,0.0,1.0
2020-05-04,0.2038,0.2038,0.2038,0.2038,8,14.266,14.266,14.266,14.266,0.114285714285714,0.0,1.0
2020-05-05,0.2075,0.2075,0.171404,0.182308,35492,14.525,14.525,11.99828,12.76156,507.028571428571,0.0,1.0
2020-05-06,0.2109,0.2147,0.204,0.204,44181,14.763,15.029,14.28,14.28,631.157142857143,0.0,1.0
2020-05-07,0.2095,0.212,0.2093,0.212,8100,14.665,14.84,14.651,14.84,115.714285714286,0.0,1.0
2020-05-08,0.21,0.22,0.21,0.212,43815,14.7,15.4,14.7,14.84,625.928571428571,0.0,1.0
2020-05-11,0.209,0.209,0.209,0.209,20438,14.63,14.63,14.63,14.63,291.971428571429,0.0,1.0
2020-05-12,0.209,0.21284,0.209,0.209,24602,14.63,14.8988,14.63,14.63,351.457142857143,0.0,1.0
2020-05-13,0.209,0.209,0.209,0.209,4000,14.63,14.63,14.63,14.63,57.1428571428571,0.0,1.0
2020-05-14,0.312,0.312,0.209,0.209,161113,21.84,21.84,14.63,14.63,2301.61428571429,0.0,1.0
2020-05-15,0.2489,0.28,0.23,0.28,11215,17.423,19.6,16.1,19.6,160.214285714286,0.0,1.0
2020-05-18,0.27,0.27,0.2551,0.2551,15576,18.9,18.9,17.857,17.857,222.514285714286,0.0,1.0
2020-05-19,0.27,0.27,0.24,0.24,97284,18.9,18.9,16.8,16.8,1389.77142857143,0.0,1.0
2020-05-20,0.27,0.2839,0.27,0.27333,30529,18.9,19.873,18.9,19.1331,436.128571428571,0.0,1.0
2020-05-21,0.28,0.28,0.27,0.27,384352,19.6,19.6,18.9,18.9,5490.74285714286,0.0,1.0
2020-05-22,0.28,0.28,0.265,0.265,1171,19.6,19.6,18.55,18.55,16.7285714285714,0.0,1.0
2020-05-26,0.2534,0.28966,0.2534,0.28413,21092,17.738,20.2762,17.738,19.8891,301.314285714286,0.0,1.0
2020-05-27,0.2534,0.2534,0.2534,0.2534,1,17.738,17.738,17.738,17.738,0.0142857142857143,0.0,1.0
2020-05-28,0.27,0.27,0.2598,0.2598,5501,18.9,18.9,18.186,18.186,78.5857142857143,0.0,1.0
2020-05-29,0.27,0.27,0.27,0.27,9002,18.9,18.9,18.9,18.9,128.6,0.0,1.0
2020-06-01,0.27,0.2722,0.26375,0.27,51018,18.9,19.054,18.4625,18.9,728.828571428572,0.0,1.0
2020-06-02,0.279,0.287,0.2666,0.27,51800,19.53,20.09,18.662,18.9,740,0.0,1.0
2020-06-03,0.2853,0.2859,0.27,0.2749,70206,19.971,20.013,18.9,19.243,1002.94285714286,0.0,1.0
2020-06-04,0.2812,0.287,0.2711,0.2715,82240,19.684,20.09,18.977,19.005,1174.85714285714,0.0,1.0
2020-06-05,0.27,0.2848,0.27,0.28,51640,18.9,19.936,18.9,19.6,737.714285714286,0.0,1.0
2020-06-08,0.29,0.2908,0.2765,0.284,113488,20.3,20.356,19.355,19.88,1621.25714285714,0.0,1.0
2020-06-09,0.32,0.3261,0.29,0.29,406440,22.4,22.827,20.3,20.3,5806.28571428571,0.0,1.0
2020-06-10,0.3424,0.3438,0.321,0.321,253819,23.968,24.066,22.47,22.47,3625.98571428571,0.0,1.0
2020-06-11,0.31,0.3385,0.31,0.3311,148998,21.7,23.695,21.7,23.177,2128.54285714286,0.0,1.0
2020-06-12,0.33,0.344,0.3156,0.344,185060,23.1,24.08,22.092,24.08,2643.71428571429,0.0,1.0
2020-06-15,0.34,0.3454,0.3348,0.3348,273854,23.8,24.178,23.436,23.436,3912.2,0.0,1.0
2020-06-16,0.3346,0.3502,0.325,0.347,257950,23.422,24.514,22.75,24.29,3685,0.0,1.0
2020-06-17,0.3488,0.34986,0.33,0.3455,70214,24.416,24.4902,23.1,24.185,1003.05714285714,0.0,1.0
2020-06-18,0.33,0.3439,0.3275,0.3439,152675,23.1,24.073,22.925,24.073,2181.07142857143,0.0,1.0
2020-06-19,0.332,0.332,0.322,0.332,8520,23.24,23.24,22.54,23.24,121.714285714286,0.0,1.0
2020-06-22,0.31,0.343,0.31,0.327,52241,21.7,24.01,21.7,22.89,746.3,0.0,1.0
2020-06-23,0.32,0.3436,0.32,0.325,54924,22.4,24.052,22.4,22.75,784.628571428571,0.0,1.0
2020-06-24,0.338,0.338,0.314,0.33,123178,23.66,23.66,21.98,23.1,1759.68571428571,0.0,1.0
2020-06-25,0.34,0.34,0.32454,0.34,227000,23.8,23.8,22.7178,23.8,3242.85714285714,0.0,1.0
2020-06-26,0.3225,0.35,0.3225,0.3416,478149,22.575,24.5,22.575,23.912,6830.7,0.0,1.0
2020-06-29,0.3779,0.3819,0.3254,0.3254,275638,26.453,26.733,22.778,22.778,3937.68571428571,0.0,1.0
2020-06-30,0.45475,0.4679,0.3705,0.3705,530325,31.8325,32.753,25.935,25.935,7576.07142857143,0.0,1.0
2020-07-01,0.515,0.52,0.4452,0.4616,611964,36.05,36.4,31.164,32.312,8742.34285714286,0.0,1.0
2020-07-02,0.55,0.6262,0.4744,0.508,727995,38.5,43.834,33.208,35.56,10399.9285714286,0.0,1.0
2020-07-06,0.6,0.7271,0.5314,0.6325,1311057,42.0,50.8969999999999,37.198,44.275,18729.3857142857,0.0,1.0
2020-07-07,0.5691,0.6285,0.5,0.6,624499,39.837,43.995,35.0,42.0,8921.41428571429,0.0,1.0
2020-07-08,0.6397,0.6397,0.52433,0.5797,381337,44.779,44.779,36.7031,40.579,5447.67142857143,0.0,1.0
2020-07-09,0.5567,0.6856,0.54,0.64165,455496,38.969,47.992,37.8,44.9155,6507.08571428571,0.0,1.0
2020-07-10,0.57,0.5909,0.5488,0.55692,180198,39.9,41.363,38.416,38.9844,2574.25714285714,0.0,1.0
2020-07-13,0.6398,0.6599,0.555,0.555,464312,44.786,46.193,38.85,38.85,6633.02857142857,0.0,1.0
2020-07-14,0.64,0.67,0.62,0.663,269069,44.8,46.9,43.4,46.41,3843.84285714286,0.0,1.0
2020-07-15,0.6038,0.63879,0.593,0.6362,165020,42.266,44.7153,41.51,44.534,2357.42857142857,0.0,1.0
2020-07-16,0.54763,0.58855,0.5275,0.549,145944,38.3341,41.1985,36.925,38.43,2084.91428571429,0.0,1.0
2020-07-17,0.5943,0.615,0.5272,0.5327,92766,41.601,43.05,36.904,37.289,1325.22857142857,0.0,1.0
2020-07-20,0.6184,0.6184,0.565,0.608,386840,43.288,43.288,39.55,42.56,5526.28571428571,0.0,1.0
2020-07-21,0.6496,0.7084,0.6197,0.62,332591,45.472,49.588,43.379,43.4,4751.3,0.0,1.0
2020-07-22,0.663448,0.677,0.6311,0.66,134390,46.44136,47.39,44.177,46.2,1919.85714285714,0.0,1.0
2020-07-23,0.7277,0.8009,0.68,0.694,330775,50.939,56.0629999999999,47.6,48.5799999999999,4725.35714285714,0.0,1.0
2020-07-24,0.7482,0.819,0.7118,0.819,171701,52.374,57.3299999999999,49.826,57.3299999999999,2452.87142857143,0.0,1.0
2020-07-27,0.75,0.8,0.731,0.76194,251728,52.5,56.0,51.17,53.3357999999999,3596.11428571429,0.0,1.0
2020-07-28,0.74,0.78,0.74,0.7753,104939,51.7999999999999,54.6,51.7999999999999,54.271,1499.12857142857,0.0,1.0
2020-07-29,0.8855,0.97,0.756,0.756,587173,61.9849999999999,67.8999999999999,52.92,52.92,8388.18571428573,0.0,1.0
2020-07-30,0.904,0.91,0.838,0.89,234531,63.2799999999999,63.6999999999999,58.6599999999999,62.2999999999999,3350.44285714286,0.0,1.0
2020-07-31,0.8855,0.91495,0.85,0.91495,145460,61.9849999999999,64.0464999999999,59.4999999999999,64.0464999999999,2078,0.0,1.0
2020-08-03,0.86,0.91,0.83,0.888,143352,60.1999999999999,63.6999999999999,58.0999999999999,62.1599999999999,2047.88571428572,0.0,1.0
2020-08-04,0.89,0.91,0.86,0.8946,121063,62.2999999999999,63.6999999999999,60.1999999999999,62.6219999999999,1729.47142857143,0.0,1.0
2020-08-05,0.8854,0.91,0.8638,0.9025,337973,61.9779999999999,63.6999999999999,60.4659999999999,63.1749999999999,4828.18571428572,0.0,1.0
2020-08-06,0.945576,0.97,0.89,0.9041,751532,66.1903199999999,67.8999999999999,62.2999999999999,63.2869999999999,10736.1714285714,0.0,1.0
2020-08-07,1.11,1.17,0.94,0.97,957647,77.6999999999999,81.8999999999999,65.7999999999999,67.8999999999999,13680.6714285714,0.0,1.0
2020-08-10,1.2,1.25,1.14,1.17537,508834,83.9999999999999,87.4999999999999,79.7999999999999,82.2758999999999,7269.05714285715,0.0,1.0
2020-08-11,1.1523,1.27,1.03,1.21,695435,80.6609999999999,88.8999999999999,72.0999999999999,84.6999999999999,9934.78571428573,0.0,1.0
2020-08-12,1.16,1.22,1.089482,1.22,240558,81.1999999999999,85.3999999999999,76.2637399999999,85.3999999999999,3436.54285714286,0.0,1.0
2020-08-13,1.14,1.2,1.11,1.15,122061,79.7999999999999,83.9999999999999,77.6999999999999,80.4999999999999,1743.72857142857,0.0,1.0
2020-08-14,1.1,1.16676,0.943,1.125,451190,76.9999999999999,81.6731999999999,66.0099999999999,78.7499999999999,6445.57142857144,0.0,1.0
2020-08-17,1.08,1.15,1.06,1.13,360019,75.5999999999999,80.4999999999999,74.1999999999999,79.0999999999999,5143.12857142858,0.0,1.0
2020-08-18,0.977856,1.11,0.93025,1.11,621528,68.4499199999999,77.6999999999999,65.1174999999999,77.6999999999999,8878.97142857144,0.0,1.0
2020-08-19,1.08,1.1,0.9538,1.03,473084,75.5999999999999,76.9999999999999,66.7659999999999,72.0999999999999,6758.34285714287,0.0,1.0
2020-08-20,1.378,1.58,1.0803,1.09,3273327,96.4599999999999,110.6,75.6209999999999,76.2999999999999,46761.8142857143,0.0,1.0
2020-08-21,1.63,1.85,1.4,1.48,3908654,114.1,129.5,97.9999999999999,103.6,55837.9142857143,0.0,1.0
2020-08-24,3.01,3.02,1.76,2.14,8606747,210.7,211.4,123.2,149.8,122953.528571429,0.0,1.0
2020-08-25,2.45,3.31,2.14,3.08,13071394,171.5,231.7,149.8,215.6,186734.2,0.0,1.0
2020-08-26,2.5355,2.74,2.41,2.47,4123885,177.485,191.8,168.7,172.9,58912.6428571428,0.0,1.0
2020-08-27,3.15,3.250331,2.595841,2.65,5557140,220.5,227.52317,181.70887,185.5,79387.7142857143,0.0,1.0
2020-08-28,21.0,23.45,20.0,22.0,1853300,210.0,234.5,200.0,220.0,185330,0.0,0.142857142857143
2020-08-31,19.75,22.75,19.7,22.75,1158825,197.5,227.5,197.0,227.5,115882.5,0.0,1.0
2020-09-01,17.35,18.5,15.62,18.3,1699625,173.5,185.0,156.2,183.0,169962.5,0.0,1.0
2020-09-02,17.6,19.0,17.51,18.75,449654,176.0,190.0,175.1,187.5,44965.4,0.0,1.0
2020-09-03,14.43,17.0316,14.0,17.0,913957,144.3,170.316,140.0,170.0,91395.7,0.0,1.0
2020-09-04,13.63,15.72,12.11,14.35,789301,136.3,157.2,121.1,143.5,78930.1,0.0,1.0
2020-09-08,13.75,14.4,13.0,13.26,745514,137.5,144.0,130.0,132.6,74551.4,0.0,1.0
2020-09-09,15.58,15.71,14.2,14.75,816403,155.8,157.1,142.0,147.5,81640.3,0.0,1.0
2020-09-10,15.98,17.95,15.36,15.36,1069489,159.8,179.5,153.6,153.6,106948.9,0.0,1.0
2020-09-11,15.83,16.97,15.8,16.17,463737,158.3,169.7,158.0,161.7,46373.7,0.0,1.0
2020-09-14,14.53,16.1392,14.21,16.05,498744,145.3,161.392,142.1,160.5,49874.4,0.0,1.0
2020-09-15,14.46,15.2,14.3,14.76,442228,144.6,152.0,143.0,147.6,44222.8,0.0,1.0
2020-09-16,13.38,14.6999,13.2,14.61,797099,133.8,146.999,132.0,146.1,79709.9,0.0,1.0
2020-09-17,13.82,13.9,13.0,13.0,345785,138.2,139.0,130.0,130.0,34578.5,0.0,1.0
2020-09-18,14.05,14.67,13.95,14.57,590855,140.5,146.7,139.5,145.7,59085.5,0.0,1.0
2020-09-21,13.14,13.87,12.85,13.87,494579,131.4,138.7,128.5,138.7,49457.9,0.0,1.0
2020-09-22,12.895,13.48,12.78,13.36,287314,128.95,134.8,127.8,133.6,28731.4,0.0,1.0
2020-09-23,11.5,13.0,9.99,12.95,1660613,115.0,130.0,99.9,129.5,166061.3,0.0,1.0
2020-09-24,11.09,11.37,10.27,10.6,423281,110.9,113.7,102.7,106.0,42328.1,0.0,1.0
2020-09-25,11.18,12.12,11.16,11.4,430510,111.8,121.2,111.6,114.0,43051,0.0,1.0
2020-09-28,10.87,11.81,10.85,11.7,521956,108.7,118.1,108.5,117.0,52195.6,0.0,1.0
2020-09-29,10.505,11.4571,10.5,11.13,525530,105.05,114.571,105.0,111.3,52553,0.0,1.0
2020-09-30,11.99,12.0,10.69,10.69,926509,119.9,120.0,106.9,106.9,92650.9,0.0,1.0
2020-10-01,13.0,13.33,12.15,12.19,1037428,130.0,133.3,121.5,121.9,103742.8,0.0,1.0
2020-10-02,12.31,12.96,11.8,12.0,457628,123.1,129.6,118.0,120.0,45762.8,0.0,1.0
2020-10-05,12.96,13.2,12.35,12.6,423837,129.6,132.0,123.5,126.0,42383.7,0.0,1.0
2020-10-06,12.5,13.75,12.2501,13.15,495683,125.0,137.5,122.501,131.5,49568.3,0.0,1.0
2020-10-07,12.89,13.0,12.11,12.6,450051,128.9,130.0,121.1,126.0,45005.1,0.0,1.0
2020-10-08,12.78,13.25,12.52,13.22,198314,127.8,132.5,125.2,132.2,19831.4,0.0,1.0
2020-10-09,13.38,13.5,12.89,13.0,415684,133.8,135.0,128.9,130.0,41568.4,0.0,1.0
2020-10-12,12.61,13.74,12.5,13.45,459159,126.1,137.4,125.0,134.5,45915.9,0.0,1.0
2020-10-13,12.38,12.99,12.21,12.94,245809,123.8,129.9,122.1,129.4,24580.9,0.0,1.0
2020-10-14,11.86,12.3152,11.62,12.16,461060,118.6,123.152,116.2,121.6,46106,0.0,1.0
2020-10-15,11.48,11.5,11.07,11.5,253738,114.8,115.0,110.7,115.0,25373.8,0.0,1.0
2020-10-16,11.18,11.7,11.05,11.45,175783,111.8,117.0,110.5,114.5,17578.3,0.0,1.0
2020-10-19,10.92,11.3,10.6943,11.2,197897,109.2,113.0,106.943,112.0,19789.7,0.0,1.0
2020-10-20,10.62,10.92,10.5,10.92,240923,106.2,109.2,105.0,109.2,24092.3,0.0,1.0
2020-10-21,10.0,10.4,9.89,10.29,421173,100.0,104.0,98.9,102.9,42117.3,0.0,1.0
2020-10-22,9.71,9.95,8.8,9.5,687221,97.1,99.5,88.0,95.0,68722.1,0.0,1.0
2020-10-23,9.84,10.34,9.71,9.95,274328,98.4,103.4,97.1,99.5,27432.8,0.0,1.0
2020-10-26,9.32,9.99,8.95,9.93,257523,93.2,99.9,89.5,99.3,25752.3,0.0,1.0
2020-10-27,9.15,9.45,9.09,9.27,180328,91.5,94.5,90.9,92.7,18032.8,0.0,1.0
2020-10-28,8.34,8.99,8.3,8.8,398866,83.4,89.9,83.0,88.0,39886.6,0.0,1.0
2020-10-29,9.09,9.18,8.22,8.25,170272,90.9,91.8,82.2,82.5,17027.2,0.0,1.0
2020-10-30,8.99,9.339,8.62,9.11,247765,89.9,93.39,86.2,91.1,24776.5,0.0,1.0
2020-11-02,9.36,9.52,8.7272,9.48,391158,93.6,95.2,87.272,94.8,39115.8,0.0,1.0
2020-11-03,9.29,9.58,8.65,9.49,412292,92.9,95.8,86.5,94.9,41229.2,0.0,1.0
2020-11-04,9.11,9.447,8.76,9.38,313270,91.1,94.47,87.6,93.8,31327,0.0,1.0
2020-11-05,10.44,10.81,9.11,9.21,627037,104.4,108.1,91.1,92.1,62703.7,0.0,1.0
2020-11-06,10.16,10.853,10.05,10.32,345803,101.6,108.53,100.5,103.2,34580.3,0.0,1.0
2020-11-09,10.36,10.96,10.16,10.6,454265,103.6,109.6,101.6,106.0,45426.5,0.0,1.0
2020-11-10,9.16,10.53,9.02,10.36,543408,91.6,105.3,90.2,103.6,54340.8,0.0,1.0
2020-11-11,10.1,10.87,9.33,9.38,482303,101.0,108.7,93.3,93.8,48230.3,0.0,1.0
2020-11-12,10.53,10.89,10.0,10.27,984488,105.3,108.9,100.0,102.7,98448.8,0.0,1.0
2020-11-13,12.6,13.0,9.77,10.25,2423440,126.0,130.0,97.7,102.5,242344,0.0,1.0
2020-11-16,16.89,16.89,13.7,14.3,6894197,168.9,168.9,137.0,143.0,689419.7,0.0,1.0
2020-11-17,16.57,16.78,15.1,15.99,2116669,165.7,167.8,151.0,159.9,211666.9,0.0,1.0
2020-11-18,18.69,20.1,16.77,16.9,3481640,186.9,201.0,167.7,169.0,348164,0.0,1.0
2020-11-19,18.95,21.3199,18.0,19.1,2975559,189.5,213.199,180.0,191.0,297555.9,0.0,1.0
2020-11-20,22.04,23.105,19.57,19.65,3384133,220.4,231.05,195.7,196.5,338413.3,0.0,1.0
2020-11-23,28.2,28.65,24.4,24.617,3451731,282.0,286.5,244.0,246.17,345173.1,0.0,1.0
2020-11-24,25.77,32.5,23.3,32.37,5156692,257.7,325.0,233.0,323.7,515669.2,0.0,1.0
2020-11-25,26.43,28.389,23.0,23.78,2653250,264.3,283.89,230.0,237.8,265325,0.0,1.0
2020-11-27,25.27,28.65,25.0,27.36,1102422,252.7,286.5,250.0,273.6,110242.2,0.0,1.0
2020-11-30,22.07,24.3,20.7,24.3,2496286,220.7,243.0,207.0,243.0,249628.6,0.0,1.0
2020-12-01,18.55,22.37,18.28,22.31,2097964,185.5,223.7,182.8,223.1,209796.4,0.0,1.0
2020-12-02,19.57,20.77,16.51,17.8,2116459,195.7,207.7,165.1,178.0,211645.9,0.0,1.0
2020-12-03,19.14,20.6,18.33,19.8,1059033,191.4,206.0,183.3,198.0,105903.3,0.0,1.0
2020-12-04,18.55,19.31,18.03,19.2,834097,185.5,193.1,180.3,192.0,83409.7,0.0,1.0
2020-12-07,18.33,19.32,17.39,18.14,1831665,183.3,193.2,173.9,181.4,183166.5,0.0,1.0
2020-12-08,21.99,22.2317,17.15,18.39,3407819,219.9,222.317,171.5,183.9,340781.9,0.0,1.0
2020-12-09,19.51,21.6234,18.35,20.45,2421578,195.1,216.234,183.5,204.5,242157.8,0.0,1.0
2020-12-10,19.13,19.93,18.412,19.0,756543,191.3,199.3,184.12,190.0,75654.3,0.0,1.0
2020-12-11,18.27,19.45,18.1601,18.5,577991,182.7,194.5,181.601,185.0,57799.1,0.0,1.0
2020-12-14,17.34,18.77,17.06,18.41,940222,173.4,187.7,170.6,184.1,94022.2,0.0,1.0
2020-12-15,18.5,18.5,17.18,17.65,618728,185.0,185.0,171.8,176.5,61872.8,0.0,1.0
2020-12-16,18.01,18.5,17.71,18.11,457014,180.1,185.0,177.1,181.1,45701.4,0.0,1.0
2020-12-17,17.8,19.16,17.5,17.95,662926,178.0,191.6,175.0,179.5,66292.6,0.0,1.0
2020-12-18,19.0,19.0,17.95,18.9385,811269,190.0,190.0,179.5,189.385,81126.9,0.0,1.0
2020-12-21,20.16,21.19,18.54,18.7219,1505972,201.6,211.9,185.4,187.219,150597.2,0.0,1.0
2020-12-22,20.64,22.2,19.71,20.7,1707393,206.4,222.0,197.1,207.0,170739.3,0.0,1.0
2020-12-23,22.95,24.7099,20.71,21.22,2059694,229.5,247.099,207.1,212.2,205969.4,0.0,1.0
2020-12-24,22.69,23.66,22.02,23.65,676701,226.9,236.6,220.2,236.5,67670.1,0.0,1.0
2020-12-28,28.75,30.29,23.33,23.33,3831418,287.5,302.9,233.3,233.3,383141.8,0.0,1.0
2020-12-29,25.8,26.51,23.72,26.39,2053501,258.0,265.1,237.2,263.9,205350.1,0.0,1.0
2020-12-30,29.62,29.92,26.0,26.6,4321174,296.2,299.2,260.0,266.0,432117.4,0.0,1.0
2020-12-31,29.11,29.45,26.72,29.21,2121633,291.1,294.5,267.2,292.1,212163.3,0.0,1.0
2021-01-04,30.5,32.18,28.51,28.52,1903535,305.0,321.8,285.1,285.2,190353.5,0.0,1.0
2021-01-05,29.91,31.4,28.0501,30.0,718750,299.1,314.0,280.501,300.0,71875,0.0,1.0
2021-01-06,31.0,34.45,29.5001,29.9,1369205,310.0,344.5,295.001,299.0,136920.5,0.0,1.0
2021-01-07,32.41,32.913,31.25,32.49,645548,324.1,329.13,312.5,324.9,64554.8,0.0,1.0
2021-01-08,30.92,32.91,29.83,32.64,731300,309.2,329.1,298.3,326.4,73130,0.0,1.0
2021-01-11,30.1,31.19,29.73,30.0,698754,301.0,311.9,297.3,300.0,69875.4,0.0,1.0
2021-01-12,29.33,30.6999,27.31,30.34,686403,293.3,306.999,273.1,303.4,68640.3,0.0,1.0
2021-01-13,30.74,31.46,29.03,29.5,762347,307.4,314.6,290.3,295.0,76234.7,0.0,1.0
2021-01-14,30.6,31.95,29.85,31.65,592891,306.0,319.5,298.5,316.5,59289.1,0.0,1.0
2021-01-15,29.63,30.59,28.3301,30.25,367440,296.3,305.9,283.301,302.5,36744,0.0,1.0
2021-01-19,28.88,29.63,27.8,29.33,607773,288.8,296.3,278.0,293.3,60777.3,0.0,1.0
2021-01-20,30.65,31.01,27.62,28.83,682474,306.5,310.1,276.2,288.3,68247.4,0.0,1.0
2021-01-21,30.38,30.59,28.054,30.0,469849,303.8,305.9,280.54,300.0,46984.9,0.0,1.0
2021-01-22,30.21,30.82,29.0,29.49,644228,302.1,308.2,290.0,294.9,64422.8,0.0,1.0
2021-01-25,30.25,32.9,28.17,31.1,1197204,302.5,329.0,281.7,311.0,119720.4,0.0,1.0
2021-01-26,30.33,31.63,29.2,31.63,777134,303.3,316.3,292.0,316.3,77713.4,0.0,1.0
2021-01-27,27.35,29.79,27.11,29.51,722823,273.5,297.9,271.1,295.1,72282.3,0.0,1.0
2021-01-28,29.54,29.7299,27.92,28.0,467096,295.4,297.299,279.2,280.0,46709.6,0.0,1.0
2021-01-29,28.79,30.85,28.5,29.5,564178,287.9,308.5,285.0,295.0,56417.8,0.0,1.0
2021-02-01,30.47,30.47,28.5,30.05,411343,304.7,304.7,285.0,300.5,41134.3,0.0,1.0
2021-02-02,30.4,31.35,29.77,30.45,395781,304.0,313.5,297.7,304.5,39578.1,0.0,1.0
2021-02-03,29.91,30.75,29.28,30.5,483852,299.1,307.5,292.8,305.0,48385.2,0.0,1.0
2021-02-04,30.51,30.72,29.06,30.1,645143,305.1,307.2,290.6,301.0,64514.3,0.0,1.0
2021-02-05,28.49,33.83,28.2,31.28,2260746,284.9,338.3,282.0,312.8,226074.6,0.0,1.0
2021-02-08,30.73,30.73,28.9,30.38,628590,307.3,307.3,289.0,303.8,62859,0.0,1.0
2021-02-09,30.31,31.2,29.7,30.33,458007,303.1,312.0,297.0,303.3,45800.7,0.0,1.0
2021-02-10,29.91,30.96,29.131,30.31,319542,299.1,309.6,291.31,303.1,31954.2,0.0,1.0
2021-02-11,28.52,29.9,28.4,29.72,472877,285.2,299.0,284.0,297.2,47287.7,0.0,1.0
2021-02-12,30.84,32.5,29.64,32.1,1227710,308.4,325.0,296.4,321.0,122771,0.0,1.0
2021-02-16,30.15,31.9,29.55,31.82,772343,301.5,319.0,295.5,318.2,77234.3,0.0,1.0
2021-02-17,29.5,30.3,28.53,30.3,348628,295.0,303.0,285.3,303.0,34862.8,0.0,1.0
2021-02-18,28.7,29.25,27.19,28.92,414004,287.0,292.5,271.9,289.2,41400.4,0.0,1.0
2021-02-19,29.28,30.2,28.5,28.81,326277,292.8,302.0,285.0,288.1,32627.7,0.0,1.0
2021-02-22,26.2,29.1899,25.93,28.67,444124,262.0,291.899,259.3,286.7,44412.4,0.0,1.0
2021-02-23,24.7,25.38,21.3716,24.5,655925,247.0,253.8,213.716,245.0,65592.5,0.0,1.0
2021-02-24,26.29,26.7311,25.02,25.5,443568,262.9,267.311,250.2,255.0,44356.8,0.0,1.0
2021-02-25,24.6,27.39,23.5001,26.505,400020,246.0,273.9,235.001,265.05,40002,0.0,1.0
2021-02-26,24.38,24.78,22.5067,24.18,399303,243.8,247.8,225.067,241.8,39930.3,0.0,1.0
2021-03-01,25.12,25.77,24.5,24.85,277207,251.2,257.7,245.0,248.5,27720.7,0.0,1.0
2021-03-02,25.24,25.7,24.25,24.95,433496,252.4,257.0,242.5,249.5,43349.6,0.0,1.0
2021-03-03,24.98,25.72,24.31,25.09,294244,249.8,257.2,243.1,250.9,29424.4,0.0,1.0
2021-03-04,23.26,25.36,21.65,24.87,642449,232.6,253.6,216.5,248.7,64244.9,0.0,1.0
2021-03-05,22.32,23.639,19.291,23.06,459777,223.2,236.39,192.91,230.6,45977.7,0.0,1.0
2021-03-08,21.63,23.13,21.35,22.46,167392,216.3,231.3,213.5,224.6,16739.2,0.0,1.0
2021-03-09,24.1,24.34,22.1577,22.22,205479,241.0,243.4,221.577,222.2,20547.9,0.0,1.0
2021-03-10,25.72,26.2,24.8,25.0,295964,257.2,262.0,248.0,250.0,29596.4,0.0,1.0
2021-03-11,27.35,27.43,26.1701,26.3,308651,273.5,274.3,261.701,263.0,30865.1,0.0,1.0
2021-03-12,26.8,26.99,26.15,26.77,140081,268.0,269.9,261.5,267.7,14008.1,0.0,1.0
2021-03-15,28.27,28.78,26.81,26.98,300788,282.7,287.8,268.1,269.8,30078.8,0.0,1.0
2021-03-16,27.21,28.645,26.9,28.62,175633,272.1,286.45,269.0,286.2,17563.3,0.0,1.0
2021-03-17,27.41,28.1,26.04,26.55,193419,274.1,281.0,260.4,265.5,19341.9,0.0,1.0
2021-03-18,25.2,27.36,25.16,26.64,144756,252.0,273.6,251.6,266.4,14475.6,0.0,1.0
2021-03-19,26.91,27.18,24.6101,25.53,684974,269.1,271.8,246.101,255.3,68497.4,0.0,1.0
2021-03-22,26.16,27.47,25.89,27.18,215552,261.6,274.7,258.9,271.8,21555.2,0.0,1.0
2021-03-23,23.64,26.09,23.43,26.07,262493,236.4,260.9,234.3,260.7,26249.3,0.0,1.0
2021-03-24,20.26,24.0025,20.2201,23.82,489148,202.6,240.025,202.201,238.2,48914.8,0.0,1.0
2021-03-25,19.97,21.6,19.345,20.09,271203,199.7,216.0,193.45,200.9,27120.3,0.0,1.0
2021-03-26,19.62,20.76,18.05,20.27,604578,196.2,207.6,180.5,202.7,60457.8,0.0,1.0
2021-03-29,18.3,19.5,18.05,19.2,311462,183.0,195.0,180.5,192.0,31146.2,0.0,1.0
2021-03-30,21.85,22.69,18.1,18.1,1519995,218.5,226.9,181.0,181.0,151999.5,0.0,1.0
2021-03-31,24.87,25.29,22.6,22.91,554979,248.7,252.9,226.0,229.1,55497.9,0.0,1.0
2021-04-01,23.23,25.89,22.7,25.8,288143,232.3,258.9,227.0,258.0,28814.3,0.0,1.0
2021-04-05,21.86,23.75,21.86,23.69,223856,218.6,237.5,218.6,236.9,22385.6,0.0,1.0
2021-04-06,21.61,22.02,21.31,21.93,120339,216.1,220.2,213.1,219.3,12033.9,0.0,1.0
2021-04-07,21.28,21.77,20.685,21.35,101309,212.8,217.7,206.85,213.5,10130.9,0.0,1.0
2021-04-08,21.27,21.8618,21.16,21.45,93059,212.7,218.618,211.6,214.5,9305.9,0.0,1.0
2021-04-09,21.31,21.55,20.89,21.221,61204,213.1,215.5,208.9,212.21,6120.4,0.0,1.0
2021-04-12,19.82,21.19,19.43,21.14,214096,198.2,211.9,194.3,211.4,21409.6,0.0,1.0
2021-04-13,21.1,21.25,19.56,19.67,135187,211.0,212.5,195.6,196.7,13518.7,0.0,1.0
2021-04-14,20.02,21.2646,20.02,20.73,124669,200.2,212.646,200.2,207.3,12466.9,0.0,1.0
2021-04-15,19.14,20.27,18.63,20.18,243659,191.4,202.7,186.3,201.8,24365.9,0.0,1.0
2021-04-16,18.16,19.5,17.8,19.3,261341,181.6,195.0,178.0,193.0,26134.1,0.0,1.0
2021-04-19,17.95,18.43,17.18,17.8,231640,179.5,184.3,171.8,178.0,23164,0.0,1.0
2021-04-20,16.95,17.81,16.6,17.81,201639,169.5,178.1,166.0,178.1,20163.9,0.0,1.0
2021-04-21,18.98,18.98,16.71,17.0,233784,189.8,189.8,167.1,170.0,23378.4,0.0,1.0
2021-04-22,18.17,19.67,17.7,19.1,223894,181.7,196.7,177.0,191.0,22389.4,0.0,1.0
2021-04-23,19.58,19.59,18.2101,18.62,142687,195.8,195.9,182.101,186.2,14268.7,0.0,1.0
2021-04-26,19.89,20.1,18.8,19.67,121700,198.9,201.0,188.0,196.7,12170,0.0,1.0
2021-04-27,19.33,20.2,18.99,20.11,136611,193.3,202.0,189.9,201.1,13661.1,0.0,1.0
2021-04-28,19.25,19.39,18.98,19.03,48493,192.5,193.9,189.8,190.3,4849.3,0.0,1.0
2021-04-29,19.01,19.5804,18.61,19.56,60191,190.1,195.804,186.1,195.6,6019.1,0.0,1.0
2021-04-30,18.24,18.995,17.51,18.74,393907,182.4,189.95,175.1,187.4,39390.7,0.0,1.0
2021-05-03,17.77,18.48,17.69,18.42,88706,177.7,184.8,176.9,184.2,8870.6,0.0,1.0
2021-05-04,17.13,17.78,16.68,17.34,168407,171.3,177.8,166.8,173.4,16840.7,0.0,1.0
2021-05-05,16.91,17.89,16.8,17.81,141415,169.1,178.9,168.0,178.1,14141.5,0.0,1.0
2021-05-06,16.17,16.78,15.98,16.7,149444,161.7,167.8,159.8,167.0,14944.4,0.0,1.0
2021-05-07,16.45,17.13,16.11,16.47,130242,164.5,171.3,161.1,164.7,13024.2,0.0,1.0
2021-05-10,15.35,16.36,15.3,16.36,162083,153.5,163.6,153.0,163.6,16208.3,0.0,1.0
2021-05-11,16.13,16.245,14.5,15.0,295209,161.3,162.45,145.0,150.0,29520.9,0.0,1.0
2021-05-12,14.84,15.59,14.71,15.56,348658,148.4,155.9,147.1,155.6,34865.8,0.0,1.0
2021-05-13,14.48,15.5499,14.4,14.86,193680,144.8,155.499,144.0,148.6,19368,0.0,1.0
2021-05-14,15.12,15.38,14.72,14.75,119184,151.2,153.8,147.2,147.5,11918.4,0.0,1.0
2021-05-17,16.07,16.21,14.87,14.87,195554,160.7,162.1,148.7,148.7,19555.4,0.0,1.0
2021-05-18,16.21,16.32,15.53,16.06,177883,162.1,163.2,155.3,160.6,17788.3,0.0,1.0
2021-05-19,15.88,16.08,15.31,15.7,100577,158.8,160.8,153.1,157.0,10057.7,0.0,1.0
2021-05-20,16.07,16.44,15.74,16.13,65767,160.7,164.4,157.4,161.3,6576.7,0.0,1.0
2021-05-21,16.67,16.78,15.9,16.35,145108,166.7,167.8,159.0,163.5,14510.8,0.0,1.0
2021-05-24,16.01,17.0599,15.92,16.75,157770,160.1,170.599,159.2,167.5,15777,0.0,1.0
2021-05-25,16.12,16.87,16.04,16.15,66593,161.2,168.7,160.4,161.5,6659.3,0.0,1.0
2021-05-26,16.39,16.75,16.12,16.29,82298,163.9,167.5,161.2,162.9,8229.8,0.0,1.0
2021-05-27,16.97,16.97,16.3,16.65,120441,169.7,169.7,163.0,166.5,12044.1,0.0,1.0
2021-05-28,16.47,17.07,16.38,16.89,81438,164.7,170.7,163.8,168.9,8143.8,0.0,1.0
2021-06-01,17.09,17.11,16.65,16.65,104986,170.9,171.1,166.5,166.5,10498.6,0.0,1.0
2021-06-02,17.43,17.57,16.87,17.1,107219,174.3,175.7,168.7,171.0,10721.9,0.0,1.0
2021-06-03,17.04,17.91,16.81,17.48,193429,170.4,179.1,168.1,174.8,19342.9,0.0,1.0
2021-06-04,17.12,17.45,16.9,17.14,107529,171.2,174.5,169.0,171.4,10752.9,0.0,1.0
2021-06-07,17.23,17.38,16.85,17.31,143149,172.3,173.8,168.5,173.1,14314.9,0.0,1.0
2021-06-08,18.39,18.48,17.2432,17.54,255768,183.9,184.8,172.432,175.4,25576.8,0.0,1.0
2021-06-09,17.74,18.768,17.41,18.4,140571,177.4,187.68,174.1,184.0,14057.1,0.0,1.0
2021-06-10,17.03,18.1634,16.8,17.93,121303,170.3,181.634,168.0,179.3,12130.3,0.0,1.0
2021-06-11,17.38,17.4399,17.0592,17.32,65358,173.8,174.399,170.592,173.2,6535.8,0.0,1.0
2021-06-14,17.95,18.08,17.53,17.56,155098,179.5,180.8,175.3,175.6,15509.8,0.0,1.0
2021-06-15,17.67,18.12,16.9,17.96,124201,176.7,181.2,169.0,179.6,12420.1,0.0,1.0
2021-06-16,18.74,18.74,17.6,17.65,229022,187.4,187.4,176.0,176.5,22902.2,0.0,1.0
2021-06-17,19.36,19.45,18.66,18.69,251325,193.6,194.5,186.6,186.9,25132.5,0.0,1.0
2021-06-18,19.6,19.87,18.2,18.89,711434,196.0,198.7,182.0,188.9,71143.4,0.0,1.0
2021-06-21,18.58,19.9,18.01,19.54,237511,185.8,199.0,180.1,195.4,23751.1,0.0,1.0
2021-06-22,18.13,18.78,17.61,18.56,154014,181.3,187.8,176.1,185.6,15401.4,0.0,1.0
2021-06-23,18.36,19.17,18.27,18.28,262198,183.6,191.7,182.7,182.8,26219.8,0.0,1.0
2021-06-24,17.92,18.9,17.725,18.76,210839,179.2,189.0,177.25,187.6,21083.9,0.0,1.0
2021-06-25,18.0,18.21,17.28,18.0,349294,180.0,182.1,172.8,180.0,34929.4,0.0,1.0
2021-06-28,18.64,18.67,17.69,18.0,227214,186.4,186.7,176.9,180.0,22721.4,0.0,1.0
2021-06-29,20.77,20.85,18.51,18.61,1155038,207.7,208.5,185.1,186.1,115503.8,0.0,1.0
2021-06-30,19.63,21.43,18.9153,20.85,647568,196.3,214.3,189.153,208.5,64756.8,0.0,1.0
2021-07-01,18.25,19.95,18.11,19.6,210678,182.5,199.5,181.1,196.0,21067.8,0.0,1.0
2021-07-02,18.41,18.9755,17.7,18.5,156873,184.1,189.755,177.0,185.0,15687.3,0.0,1.0
2021-07-06,18.26,19.3,18.08,19.1462,137942,182.6,193.0,180.8,191.462,13794.2,0.0,1.0
2021-07-07,17.35,18.8425,16.87,18.26,251988,173.5,188.425,168.7,182.6,25198.8,0.0,1.0
2021-07-08,16.89,17.055,16.12,16.63,127848,168.9,170.55,161.2,166.3,12784.8,0.0,1.0
2021-07-09,17.75,17.75,16.7028,17.16,75532,177.5,177.5,167.028,171.6,7553.2,0.0,1.0
2021-07-12,18.48,18.52,17.29,17.77,99905,184.8,185.2,172.9,177.7,9990.5,0.0,1.0
2021-07-13,18.26,18.37,17.63,18.21,72559,182.6,183.7,176.3,182.1,7255.9,0.0,1.0
2021-07-14,17.06,18.2899,16.8,18.09,140742,170.6,182.899,168.0,180.9,14074.2,0.0,1.0
2021-07-15,17.83,17.86,16.75,16.76,88127,178.3,178.6,167.5,167.6,8812.7,0.0,1.0
2021-07-16,16.66,17.7,16.65,17.38,113275,166.6,177.0,166.5,173.8,11327.5,0.0,1.0
2021-07-19,15.53,16.38,15.4,16.0,136942,155.3,163.8,154.0,160.0,13694.2,0.0,1.0
2021-07-20,16.76,17.29,15.33,15.53,121018,167.6,172.9,153.3,155.3,12101.8,0.0,1.0
2021-07-21,17.98,18.05,16.9,17.03,148306,179.8,180.5,169.0,170.3,14830.6,0.0,1.0
2021-07-22,17.69,17.98,17.595,17.85,82398,176.9,179.8,175.95,178.5,8239.8,0.0,1.0
2021-07-23,17.51,17.87,17.32,17.65,43264,175.1,178.7,173.2,176.5,4326.4,0.0,1.0
2021-07-26,17.82,18.0,17.33,17.43,53558,178.2,180.0,173.3,174.3,5355.8,0.0,1.0
2021-07-27,17.86,17.98,16.8913,17.46,100237,178.6,179.8,168.913,174.6,10023.7,0.0,1.0
2021-07-28,17.79,18.3,17.46,18.07,89853,177.9,183.0,174.6,180.7,8985.3,0.0,1.0
2021-07-29,17.6,18.0,17.34,18.0,53615,176.0,180.0,173.4,180.0,5361.5,0.0,1.0
2021-07-30,17.11,17.735,16.96,17.36,74556,171.1,177.35,169.6,173.6,7455.6,0.0,1.0
2021-08-02,17.41,17.84,17.22,17.22,70192,174.1,178.4,172.2,172.2,7019.2,0.0,1.0
2021-08-03,17.13,17.54,16.71,17.45,49573,171.3,175.4,167.1,174.5,4957.3,0.0,1.0
2021-08-04,17.43,17.62,17.0,17.0,50160,174.3,176.2,170.0,170.0,5016,0.0,1.0
2021-08-05,17.31,17.6601,17.1,17.35,91239,173.1,176.601,171.0,173.5,9123.9,0.0,1.0
2021-08-06,16.93,17.57,16.81,17.57,51562,169.3,175.7,168.1,175.7,5156.2,0.0,1.0
2021-08-09,16.91,17.23,16.64,16.93,57925,169.1,172.3,166.4,169.3,5792.5,0.0,1.0
2021-08-10,17.18,17.49,16.98,16.98,90765,171.8,174.9,169.8,169.8,9076.5,0.0,1.0
2021-08-11,15.33,17.33,15.33,17.33,234841,153.3,173.3,153.3,173.3,23484.1,0.0,1.0
2021-08-12,15.6,16.15,15.3674,15.75,143665,156.0,161.5,153.674,157.5,14366.5,0.0,1.0
2021-08-13,15.26,16.0,15.11,15.79,96929,152.6,160.0,151.1,157.9,9692.9,0.0,1.0
2021-08-16,14.08,15.33,13.9,15.33,234759,140.8,153.3,139.0,153.3,23475.9,0.0,1.0
2021-08-17,13.65,14.1678,13.14,13.9,125306,136.5,141.678,131.4,139.0,12530.6,0.0,1.0
2021-08-18,13.44,13.89,13.325,13.65,98245,134.4,138.9,133.25,136.5,9824.5,0.0,1.0
2021-08-19,12.3,13.2,12.0789,13.2,207767,123.0,132.0,120.789,132.0,20776.7,0.0,1.0
2021-08-20,12.75,12.84,12.35,12.35,63439,127.5,128.4,123.5,123.5,6343.9,0.0,1.0
2021-08-23,13.02,13.2799,12.89,13.03,115690,130.2,132.799,128.9,130.3,11569,0.0,1.0
2021-08-24,13.7,13.83,13.13,13.14,90211,137.0,138.3,131.3,131.4,9021.1,0.0,1.0
2021-08-25,13.09,13.845,13.09,13.77,121084,130.9,138.45,130.9,137.7,12108.4,0.0,1.0
2021-08-26,13.09,13.4,13.052,13.08,60094,130.9,134.0,130.52,130.8,6009.4,0.0,1.0
2021-08-27,13.54,13.68,13.11,13.11,68766,135.4,136.8,131.1,131.1,6876.6,0.0,1.0
2021-08-30,13.62,13.69,13.11,13.6,69404,136.2,136.9,131.1,136.0,6940.4,0.0,1.0
2021-08-31,13.75,14.17,13.425,13.57,85991,137.5,141.7,134.25,135.7,8599.1,0.0,1.0
2021-09-01,13.57,14.1799,13.5,13.83,82626,135.7,141.799,135.0,138.3,8262.6,0.0,1.0
2021-09-02,13.92,14.15,13.57,13.64,85787,139.2,141.5,135.7,136.4,8578.7,0.0,1.0
2021-09-03,13.31,13.93,13.24,13.84,87385,133.1,139.3,132.4,138.4,8738.5,0.0,1.0
2021-09-07,13.44,13.62,13.1,13.28,72528,134.4,136.2,131.0,132.8,7252.8,0.0,1.0
2021-09-08,13.19,13.35,12.69,13.35,92771,131.9,133.5,126.9,133.5,9277.1,0.0,1.0
2021-09-09,13.05,13.459,12.78,13.06,64888,130.5,134.59,127.8,130.6,6488.8,0.0,1.0
2021-09-10,13.18,13.62,13.02,13.05,77281,131.8,136.2,130.2,130.5,7728.1,0.0,1.0
2021-09-13,13.12,13.48,12.7,13.24,86763,131.2,134.8,127.0,132.4,8676.3,0.0,1.0
2021-09-14,12.73,13.255,12.66,13.1,71406,127.3,132.55,126.6,131.0,7140.6,0.0,1.0
2021-09-15,13.4,13.48,12.75,12.92,112567,134.0,134.8,127.5,129.2,11256.7,0.0,1.0
2021-09-16,13.46,13.81,13.24,13.3,72057,134.6,138.1,132.4,133.0,7205.7,0.0,1.0
2021-09-17,14.0,14.0,12.52,13.46,380017,140.0,140.0,125.2,134.6,38001.7,0.0,1.0
2021-09-20,13.49,13.82,12.87,13.82,119112,134.9,138.2,128.7,138.2,11911.2,0.0,1.0
2021-09-21,13.62,13.8,12.94,13.46,80068,136.2,138.0,129.4,134.6,8006.8,0.0,1.0
2021-09-22,13.8,14.44,13.6,13.6,91521,138.0,144.4,136.0,136.0,9152.1,0.0,1.0
2021-09-23,14.25,14.965,14.03,14.29,215357,142.5,149.65,140.3,142.9,21535.7,0.0,1.0
2021-09-24,14.84,14.9,14.25,14.25,150939,148.4,149.0,142.5,142.5,15093.9,0.0,1.0
2021-09-27,15.04,15.4292,14.6,15.0,146341,150.4,154.292,146.0,150.0,14634.1,0.0,1.0
2021-09-28,14.06,15.3,13.87,14.99,147227,140.6,153.0,138.7,149.9,14722.7,0.0,1.0
2021-09-29,14.39,14.73,13.74,14.13,372033,143.9,147.3,137.4,141.3,37203.3,0.0,1.0
2021-09-30,14.88,15.055,14.1984,14.27,118030,148.8,150.55,141.984,142.7,11803,0.0,1.0
2021-10-01,14.46,14.96,14.01,14.77,84939,144.6,149.6,140.1,147.7,8493.9,0.0,1.0
2021-10-04,13.86,14.58,13.54,14.58,105056,138.6,145.8,135.4,145.8,10505.6,0.0,1.0
2021-10-05,13.53,14.0,13.34,13.81,59861,135.3,140.0,133.4,138.1,5986.1,0.0,1.0
2021-10-06,12.98,13.55,12.84,13.28,125210,129.8,135.5,128.4,132.8,12521,0.0,1.0
2021-10-07,12.78,13.23,12.7001,13.1,154665,127.8,132.3,127.001,131.0,15466.5,0.0,1.0
2021-10-08,12.8,13.1,12.54,12.84,63894,128.0,131.0,125.4,128.4,6389.4,0.0,1.0
2021-10-11,12.81,13.1366,12.676,12.82,50128,128.1,131.366,126.76,128.2,5012.8,0.0,1.0
2021-10-12,13.48,13.54,12.77,13.26,90172,134.8,135.4,127.7,132.6,9017.2,0.0,1.0
2021-10-13,13.87,13.92,13.26,13.5,65442,138.7,139.2,132.6,135.0,6544.2,0.0,1.0
2021-10-14,13.82,14.0,13.57,13.87,73278,138.2,140.0,135.7,138.7,7327.8,0.0,1.0
2021-10-15,13.87,14.16,13.7209,14.0,63639,138.7,141.6,137.209,140.0,6363.9,0.0,1.0
2021-10-18,13.36,13.75,13.22,13.75,49630,133.6,137.5,132.2,137.5,4963,0.0,1.0
2021-10-19,13.67,13.71,13.21,13.33,45343,136.7,137.1,132.1,133.3,4534.3,0.0,1.0
2021-10-20,13.7,13.845,13.4,13.7,52560,137.0,138.45,134.0,137.0,5256,0.0,1.0
2021-10-21,13.67,13.79,13.45,13.6,56169,136.7,137.9,134.5,136.0,5616.9,0.0,1.0
2021-10-22,13.4,13.73,13.17,13.73,56195,134.0,137.3,131.7,137.3,5619.5,0.0,1.0
2021-10-25,13.62,13.69,12.9104,13.32,81874,136.2,136.9,129.104,133.2,8187.4,0.0,1.0
2021-10-26,13.14,13.76,13.01,13.65,70165,131.4,137.6,130.1,136.5,7016.5,0.0,1.0
2021-10-27,13.01,13.52,13.0,13.15,32392,130.1,135.2,130.0,131.5,3239.2,0.0,1.0
2021-10-28,14.26,14.31,13.0,13.0,167355,142.6,143.1,130.0,130.0,16735.5,0.0,1.0
2021-10-29,14.32,14.39,13.71,13.71,101678,143.2,143.9,137.1,137.1,10167.8,0.0,1.0
2021-11-01,14.55,14.76,14.0332,14.25,121946,145.5,147.6,140.332,142.5,12194.6,0.0,1.0
2021-11-02,14.61,14.69,14.125,14.66,71717,146.1,146.9,141.25,146.6,7171.7,0.0,1.0
2021-11-03,14.85,14.85,14.41,14.47,79837,148.5,148.5,144.1,144.7,7983.7,0.0,1.0
2021-11-04,14.44,15.0,14.2401,14.87,61643,144.4,150.0,142.401,148.7,6164.3,0.0,1.0
2021-11-05,14.31,14.53,14.011,14.53,62364,143.1,145.3,140.11,145.3,6236.4,0.0,1.0
2021-11-08,16.05,16.05,14.71,15.0,270627,160.5,160.5,147.1,150.0,27062.7,0.0,1.0
2021-11-09,15.45,16.45,15.1101,16.21,168189,154.5,164.5,151.101,162.1,16818.9,0.0,1.0
2021-11-10,14.34,15.53,14.07,15.52,114874,143.4,155.3,140.7,155.2,11487.4,0.0,1.0
2021-11-11,14.43,14.8,14.25,14.58,134722,144.3,148.0,142.5,145.8,13472.2,0.0,1.0
2021-11-12,14.62,14.8,13.7101,14.8,122405,146.2,148.0,137.101,148.0,12240.5,0.0,1.0
2021-11-15,13.96,14.81,13.9144,14.01,200141,139.6,148.1,139.144,140.1,20014.1,0.0,1.0
2021-11-16,14.68,14.92,13.79,14.23,141524,146.8,149.2,137.9,142.3,14152.4,0.0,1.0
2021-11-17,15.08,15.12,14.5575,14.67,156750,150.8,151.2,145.575,146.7,15675,0.0,1.0
2021-11-18,13.71,15.13,13.58,15.01,163149,137.1,151.3,135.8,150.1,16314.9,0.0,1.0
2021-11-19,13.86,14.1,13.36,13.71,86938,138.6,141.0,133.6,137.1,8693.8,0.0,1.0
2021-11-22,14.45,14.55,13.45,14.08,133997,144.5,145.5,134.5,140.8,13399.7,0.0,1.0
2021-11-23,13.76,14.345,13.51,14.29,85133,137.6,143.45,135.1,142.9,8513.3,0.0,1.0
2021-11-24,13.74,14.03,13.38,13.43,67233,137.4,140.3,133.8,134.3,6723.3,0.0,1.0
2021-11-26,13.14,13.44,12.97,13.33,73872,131.4,134.4,129.7,133.3,7387.2,0.0,1.0
2021-11-29,13.67,13.85,12.87,13.79,108859,136.7,138.5,128.7,137.9,10885.9,0.0,1.0
2021-11-30,13.49,13.73,13.081,13.44,117250,134.9,137.3,130.81,134.4,11725,0.0,1.0
2021-12-01,12.95,13.6133,12.8,13.48,122079,129.5,136.133,128.0,134.8,12207.9,0.0,1.0
2021-12-02,12.96,13.4,12.55,12.86,104951,129.6,134.0,125.5,128.6,10495.1,0.0,1.0
2021-12-03,12.48,13.0086,12.25,12.95,89886,124.8,130.086,122.5,129.5,8988.6,0.0,1.0
2021-12-06,11.78,12.421,11.71,12.33,127789,117.8,124.21,117.1,123.3,12778.9,0.0,1.0
2021-12-07,12.44,13.1219,11.94,12.0,136428,124.4,131.219,119.4,120.0,13642.8,0.0,1.0
2021-12-08,12.87,13.29,12.42,12.5,96805,128.7,132.9,124.2,125.0,9680.5,0.0,1.0
2021-12-09,12.61,13.05,12.529,12.76,72780,126.1,130.5,125.29,127.6,7278,0.0,1.0
2021-12-10,12.88,13.08,12.455,12.52,68847,128.8,130.8,124.55,125.2,6884.7,0.0,1.0
2021-12-13,12.23,12.79,12.1209,12.79,114223,122.3,127.9,121.209,127.9,11422.3,0.0,1.0
2021-12-14,11.79,12.2,11.31,12.0,127160,117.9,122.0,113.1,120.0,12716,0.0,1.0
2021-12-15,12.0,12.04,11.19,11.67,107134,120.0,120.4,111.9,116.7,10713.4,0.0,1.0
2021-12-16,11.26,12.456,11.26,12.26,95823,112.6,124.56,112.6,122.6,9582.3,0.0,1.0
2021-12-17,10.35,11.105,10.27,11.1,475415,103.5,111.05,102.7,111.0,47541.5,0.0,1.0
2021-12-20,10.75,11.07,9.81,10.0,212650,107.5,110.7,98.1,100.0,21265,0.0,1.0
2021-12-21,11.55,11.69,10.99,10.99,117392,115.5,116.9,109.9,109.9,11739.2,0.0,1.0
2021-12-22,10.2,11.61,10.2,11.41,203649,102.0,116.1,102.0,114.1,20364.9,0.0,1.0
2021-12-23,8.86,10.3,8.51,10.22,1126184,88.6,103.0,85.1,102.2,112618.4,0.0,1.0
2021-12-27,8.53,9.22,8.5,8.99,416724,85.3,92.2,85.0,89.9,41672.4,0.0,1.0
2021-12-28,8.11,8.64,7.92,8.55,546962,81.1,86.4,79.2,85.5,54696.2,0.0,1.0
2021-12-29,7.88,8.49,7.76,8.02,736512,78.8,84.9,77.6,80.2,73651.2,0.0,1.0
2021-12-30,8.91,9.14,7.92,7.92,2860338,89.1,91.4,79.2,79.2,286033.8,0.0,1.0
2021-12-31,9.48,9.815,8.89,9.15,400352,94.8,98.15,88.9,91.5,40035.2,0.0,1.0
2022-01-03,9.29,9.715,8.91,9.65,263555,92.9,97.15,89.1,96.5,26355.5,0.0,1.0
2022-01-04,8.36,9.415,8.3,9.21,402042,83.6,94.15,83.0,92.1,40204.2,0.0,1.0
2022-01-05,8.03,8.47,8.0,8.31,216512,80.3,84.7,80.0,83.1,21651.2,0.0,1.0
2022-01-06,7.87,8.191,7.6399,8.0,228431,78.7,81.91,76.399,80.0,22843.1,0.0,1.0
2022-01-07,7.82,8.14,7.69,7.83,142139,78.2,81.4,76.9,78.3,14213.9,0.0,1.0
2022-01-10,7.29,7.78,7.17,7.78,227852,72.9,77.8,71.7,77.8,22785.2,0.0,1.0
2022-01-11,7.39,7.64,7.185,7.36,107663,73.9,76.4,71.85,73.6,10766.3,0.0,1.0
2022-01-12,7.3,7.72,7.27,7.43,356990,73.0,77.2,72.7,74.3,35699,0.0,1.0
2022-01-13,7.03,7.47,7.01,7.37,241854,70.3,74.7,70.1,73.7,24185.4,0.0,1.0
2022-01-14,6.96,7.18,6.64,6.99,166741,69.6,71.8,66.4,69.9,16674.1,0.0,1.0
2022-01-18,6.87,7.33,6.83,7.07,161435,68.7,73.3,68.3,70.7,16143.5,0.0,1.0
2022-01-19,6.53,7.0,6.3066,7.0,181483,65.3,70.0,63.066,70.0,18148.3,0.0,1.0
2022-01-20,6.3,6.9,6.25,6.55,105763,63.0,69.0,62.5,65.5,10576.3,0.0,1.0
2022-01-21,5.77,6.25,5.73,6.16,304905,57.7,62.5,57.3,61.6,30490.5,0.0,1.0
2022-01-24,5.2,5.63,4.91,5.5,463232,52.0,56.3,49.1,55.0,46323.2,0.0,1.0
2022-01-25,5.1,5.25,4.95,5.08,280534,51.0,52.5,49.5,50.8,28053.4,0.0,1.0
2022-01-26,5.21,5.55,5.16,5.42,301806,52.1,55.5,51.6,54.2,30180.6,0.0,1.0
2022-01-27,5.02,5.37,4.95,5.37,184868,50.2,53.7,49.5,53.7,18486.8,0.0,1.0
2022-01-28,5.12,5.3133,4.93,5.04,206985,51.2,53.133,49.3,50.4,20698.5,0.0,1.0
2022-01-31,5.64,5.68,5.25,5.25,141260,56.4,56.8,52.5,52.5,14126,0.0,1.0
2022-02-01,6.82,6.97,5.65,5.81,374967,68.2,69.7,56.5,58.1,37496.7,0.0,1.0
2022-02-02,6.27,7.14,6.05,7.06,380472,62.7,71.4,60.5,70.6,38047.2,0.0,1.0
2022-02-03,5.87,6.26,5.75,6.16,171913,58.7,62.6,57.5,61.6,17191.3,0.0,1.0
2022-02-04,5.94,6.2,5.76,5.81,128274,59.4,62.0,57.6,58.1,12827.4,0.0,1.0
2022-02-07,6.05,6.42,5.99,6.03,91423,60.5,64.2,59.9,60.3,9142.3,0.0,1.0
2022-02-08,6.24,6.24,5.94,6.13,79499,62.4,62.4,59.4,61.3,7949.9,0.0,1.0
2022-02-09,6.51,6.53,6.27,6.3,82035,65.1,65.3,62.7,63.0,8203.5,0.0,1.0
2022-02-10,6.57,6.8686,6.2,6.25,190855,65.7,68.686,62.0,62.5,19085.5,0.0,1.0
2022-02-11,6.5,6.88,6.46,6.67,160714,65.0,68.8,64.6,66.7,16071.4,0.0,1.0
2022-02-14,6.06,6.464,5.99,6.4033,134975,60.6,64.64,59.9,64.033,13497.5,0.0,1.0
2022-02-15,6.43,6.62,6.37,6.495,160888,64.3,66.2,63.7,64.95,16088.8,0.0,1.0
2022-02-16,6.6,6.83,6.3124,6.33,84825,66.0,68.3,63.124,63.3,8482.5,0.0,1.0
2022-02-17,6.33,6.54,6.1801,6.54,63774,63.3,65.4,61.801,65.4,6377.4,0.0,1.0
2022-02-18,6.34,6.48,6.02,6.33,72607,63.4,64.8,60.2,63.3,7260.7,0.0,1.0
2022-02-22,5.72,6.29,5.7,6.29,115324,57.2,62.9,57.0,62.9,11532.4,0.0,1.0
2022-02-23,5.66,5.95,5.56,5.75,100047,56.6,59.5,55.6,57.5,10004.7,0.0,1.0
2022-02-24,5.82,5.86,5.2101,5.3,135584,58.2,58.6,52.101,53.0,13558.4,0.0,1.0
2022-02-25,6.13,6.18,5.72,5.89,80694,61.3,61.8,57.2,58.9,8069.4,0.0,1.0
2022-02-28,6.11,6.4199,5.92,6.14,149667,61.1,64.199,59.2,61.4,14966.7,0.0,1.0
2022-03-01,6.5,6.71,5.855,6.2,441833,65.0,67.1,58.55,62.0,44183.3,0.0,1.0
2022-03-02,6.37,6.665,6.2,6.62,94967,63.7,66.65,62.0,66.2,9496.7,0.0,1.0
2022-03-03,6.26,6.4499,6.1,6.4,71518,62.6,64.499,61.0,64.0,7151.8,0.0,1.0
2022-03-04,5.85,6.19,5.7501,6.17,117248,58.5,61.9,57.501,61.7,11724.8,0.0,1.0
2022-03-07,5.57,6.1,5.55,5.85,95312,55.7,61.0,55.5,58.5,9531.2,0.0,1.0
2022-03-08,6.03,6.2299,5.58,5.58,103587,60.3,62.299,55.8,55.8,10358.7,0.0,1.0
2022-03-09,6.32,6.45,6.042,6.11,163234,63.2,64.5,60.42,61.1,16323.4,0.0,1.0
2022-03-10,6.09,6.25,5.82,6.12,88325,60.9,62.5,58.2,61.2,8832.5,0.0,1.0
2022-03-11,5.76,6.1346,5.7,6.12,125234,57.6,61.346,57.0,61.2,12523.4,0.0,1.0
2022-03-14,5.4,5.89,5.34,5.81,137547,54.0,58.9,53.4,58.1,13754.7,0.0,1.0
2022-03-15,5.24,5.54,5.15,5.39,163535,52.4,55.4,51.5,53.9,16353.5,0.0,1.0
2022-03-16,5.74,5.76,5.3,5.51,247038,57.4,57.6,53.0,55.1,24703.8,0.0,1.0
2022-03-17,5.84,6.06,5.6,5.76,144285,58.4,60.6,56.0,57.6,14428.5,0.0,1.0
2022-03-18,5.94,6.13,5.78,5.78,466158,59.4,61.3,57.8,57.8,46615.8,0.0,1.0
2022-03-21,5.95,6.12,5.8,6.0,105979,59.5,61.2,58.0,60.0,10597.9,0.0,1.0
2022-03-22,6.39,6.5,6.0,6.05,170497,63.9,65.0,60.0,60.5,17049.7,0.0,1.0
2022-03-23,6.54,6.64,6.15,6.33,136985,65.4,66.4,61.5,63.3,13698.5,0.0,1.0
2022-03-24,7.18,7.32,6.65,6.69,251881,71.8,73.2,66.5,66.9,25188.1,0.0,1.0
2022-03-25,6.92,7.43,6.73,7.37,171694,69.2,74.3,67.3,73.7,17169.4,0.0,1.0
2022-03-28,7.05,7.19,6.8101,7.08,101189,70.5,71.9,68.101,70.8,10118.9,0.0,1.0
2022-03-29,7.08,7.33,7.019,7.14,93889,70.8,73.3,70.19,71.4,9388.9,0.0,1.0
2022-03-30,6.99,7.125,6.9,7.08,69638,69.9,71.25,69.0,70.8,6963.8,0.0,1.0
2022-03-31,6.85,7.0,6.77,7.0,88073,68.5,70.0,67.7,70.0,8807.3,0.0,1.0
2022-04-01,8.0,8.14,7.1,7.17,511122,80.0,81.4,71.0,71.7,51112.2,0.0,1.0
2022-04-04,9.05,9.22,8.15,8.2,599830,90.5,92.2,81.5,82.0,59983,0.0,1.0
2022-04-05,8.93,9.34,8.1,9.32,526431,89.3,93.4,81.0,93.2,52643.1,0.0,1.0
2022-04-06,8.96,9.05,8.34,8.77,234094,89.6,90.5,83.4,87.7,23409.4,0.0,1.0
2022-04-07,8.33,9.07,8.22,9.07,206631,83.3,90.7,82.2,90.7,20663.1,0.0,1.0
2022-04-08,8.41,8.5395,8.16,8.3,164322,84.1,85.395,81.6,83.0,16432.2,0.0,1.0
2022-04-11,7.73,8.39,7.65,8.27,240001,77.3,83.9,76.5,82.7,24000.1,0.0,1.0
2022-04-12,7.63,8.27,7.435,7.98,134141,76.3,82.7,74.35,79.8,13414.1,0.0,1.0
2022-04-13,7.73,7.9336,7.58,7.74,80467,77.3,79.336,75.8,77.4,8046.7,0.0,1.0
2022-04-14,7.5,7.8213,7.3,7.67,97006,75.0,78.213,73.0,76.7,9700.6,0.0,1.0
2022-04-18,7.21,7.71,7.13,7.5,105823,72.1,77.1,71.3,75.0,10582.3,0.0,1.0
2022-04-19,7.47,7.5116,7.07,7.12,60356,74.7,75.116,70.7,71.2,6035.6,0.0,1.0
2022-04-20,7.17,7.52,7.13,7.52,54794,71.7,75.2,71.3,75.2,5479.4,0.0,1.0
2022-04-21,6.67,7.31,6.5555,7.25,101491,66.7,73.1,65.555,72.5,10149.1,0.0,1.0
2022-04-22,6.59,6.81,6.42,6.76,57064,65.9,68.1,64.2,67.6,5706.4,0.0,1.0
2022-04-25,6.62,6.67,6.32,6.4,71798,66.2,66.7,63.2,64.0,7179.8,0.0,1.0
2022-04-26,6.09,6.56,6.05,6.56,65029,60.9,65.6,60.5,65.6,6502.9,0.0,1.0
2022-04-27,6.01,6.2811,5.88,6.12,64408,60.1,62.811,58.8,61.2,6440.8,0.0,1.0
2022-04-28,6.27,6.3,5.79,6.02,45193,62.7,63.0,57.9,60.2,4519.3,0.0,1.0
2022-04-29,6.1,6.6577,6.1,6.25,72402,61.0,66.577,61.0,62.5,7240.2,0.0,1.0
2022-05-02,5.98,6.18,5.835,6.18,62218,59.8,61.8,58.35,61.8,6221.8,0.0,1.0
2022-05-03,5.79,6.06,5.7,6.06,122476,57.9,60.6,57.0,60.6,12247.6,0.0,1.0
2022-05-04,6.14,6.24,5.71,5.74,86306,61.4,62.4,57.1,57.4,8630.6,0.0,1.0
2022-05-05,5.99,6.28,5.75,6.28,75109,59.9,62.8,57.5,62.8,7510.9,0.0,1.0
2022-05-06,5.51,5.925,5.44,5.85,103399,55.1,59.25,54.4,58.5,10339.9,0.0,1.0
2022-05-09,4.65,5.37,4.61,5.35,155068,46.5,53.7,46.1,53.5,15506.8,0.0,1.0
2022-05-10,4.43,4.72,4.25,4.66,105680,44.3,47.2,42.5,46.6,10568,0.0,1.0
2022-05-11,4.08,4.65,4.08,4.36,160076,40.8,46.5,40.8,43.6,16007.6,0.0,1.0
2022-05-12,4.29,4.6,3.9101,3.99,159397,42.9,46.0,39.101,39.9,15939.7,0.0,1.0
2022-05-13,4.62,4.93,4.38,4.4,146719,46.2,49.3,43.8,44.0,14671.9,0.0,1.0
2022-05-16,3.92,4.78,3.92,4.78,277656,39.2,47.8,39.2,47.8,27765.6,0.0,1.0
2022-05-17,4.01,4.2842,3.9,4.11,257770,40.1,42.842,39.0,41.1,25777,0.0,1.0
2022-05-18,4.0,4.15,3.91,3.99,176899,40.0,41.5,39.1,39.9,17689.9,0.0,1.0
2022-05-19,4.0,4.14,3.94,4.0,161432,40.0,41.4,39.4,40.0,16143.2,0.0,1.0
2022-05-20,3.99,4.095,3.81,4.0,255533,39.9,40.95,38.1,40.0,25553.3,0.0,1.0
2022-05-23,4.0,4.15,3.88,4.0,223914,40.0,41.5,38.8,40.0,22391.4,0.0,1.0
2022-05-24,3.91,4.1891,3.81,4.0,142900,39.1,41.891,38.1,40.0,14290,0.0,1.0
2022-05-25,4.01,4.02,3.84,3.89,112050,40.1,40.2,38.4,38.9,11205,0.0,1.0
2022-05-26,4.01,4.08,3.97,4.05,161573,40.1,40.8,39.7,40.5,16157.3,0.0,1.0
2022-05-27,4.5,4.58,4.03,4.04,185271,45.0,45.8,40.3,40.4,18527.1,0.0,1.0
2022-05-31,4.34,4.8199,4.33,4.76,164775,43.4,48.199,43.3,47.6,16477.5,0.0,1.0
2022-06-01,4.1,4.49,4.065,4.45,125058,41.0,44.9,40.65,44.5,12505.8,0.0,1.0
2022-06-02,4.23,4.31,4.0,4.3,164720,42.3,43.1,40.0,43.0,16472,0.0,1.0
2022-06-03,4.17,4.5,4.08,4.15,135280,41.7,45.0,40.8,41.5,13528,0.0,1.0
2022-06-06,4.26,4.39,4.09,4.39,89285,42.6,43.9,40.9,43.9,8928.5,0.0,1.0
2022-06-07,4.2,4.35,4.08,4.22,56949,42.0,43.5,40.8,42.2,5694.9,0.0,1.0
2022-06-08,4.14,4.2847,4.09,4.15,129514,41.4,42.847,40.9,41.5,12951.4,0.0,1.0
2022-06-09,4.02,4.1,3.93,4.07,108243,40.2,41.0,39.3,40.7,10824.3,0.0,1.0
2022-06-10,3.92,4.07,3.84,4.01,61176,39.2,40.7,38.4,40.1,6117.6,0.0,1.0
2022-06-13,3.5,3.73,3.37,3.71,156396,35.0,37.3,33.7,37.1,15639.6,0.0,1.0
2022-06-14,3.27,3.59,3.24,3.51,106484,32.7,35.9,32.4,35.1,10648.4,0.0,1.0
2022-06-15,3.39,3.48,3.28,3.28,83891,33.9,34.8,32.8,32.8,8389.1,0.0,1.0
2022-06-16,3.34,3.47,3.16,3.4,92825,33.4,34.7,31.6,34.0,9282.5,0.0,1.0
2022-06-17,3.41,3.73,3.3,3.3,301412,34.1,37.3,33.0,33.0,30141.2,0.0,1.0
2022-06-21,3.49,3.65,3.42,3.54,89010,34.9,36.5,34.2,35.4,8901,0.0,1.0
2022-06-22,3.51,3.61,3.38,3.38,55853,35.1,36.1,33.8,33.8,5585.3,0.0,1.0
2022-06-23,3.72,3.85,3.42,3.52,99905,37.2,38.5,34.2,35.2,9990.5,0.0,1.0
2022-06-24,3.87,3.96,3.6973,3.79,121550,38.7,39.6,36.973,37.9,12155,0.0,1.0
2022-06-27,3.65,3.89,3.65,3.82,106042,36.5,38.9,36.5,38.2,10604.2,0.0,1.0
2022-06-28,3.44,3.68,3.41,3.66,50539,34.4,36.8,34.1,36.6,5053.9,0.0,1.0
2022-06-29,3.46,3.47,3.31,3.44,79681,34.6,34.7,33.1,34.4,7968.1,0.0,1.0
2022-06-30,3.3,3.4599,3.28,3.38,93477,33.0,34.599,32.8,33.8,9347.7,0.0,1.0
2022-07-01,3.12,3.49,3.12,3.3,195091,31.2,34.9,31.2,33.0,19509.1,0.0,1.0
2022-07-05,3.44,3.45,3.13,3.29,92348,34.4,34.5,31.3,32.9,9234.8,0.0,1.0
2022-07-06,3.23,3.52,3.175,3.4,208848,32.3,35.2,31.75,34.0,20884.8,0.0,1.0
2022-07-07,3.33,3.4301,3.2201,3.29,275749,33.3,34.301,32.201,32.9,27574.9,0.0,1.0
2022-07-08,3.38,3.524,3.25,3.3,307437,33.8,35.24,32.5,33.0,30743.7,0.0,1.0
2022-07-11,3.39,3.5,3.2497,3.5,152453,33.9,35.0,32.497,35.0,15245.3,0.0,1.0
2022-07-12,3.37,3.48,3.26,3.4,57547,33.7,34.8,32.6,34.0,5754.7,0.0,1.0
2022-07-13,3.31,3.4223,3.28,3.28,51732,33.1,34.223,32.8,32.8,5173.2,0.0,1.0
2022-07-14,3.19,3.37,3.16,3.37,58129,31.9,33.7,31.6,33.7,5812.9,0.0,1.0
2022-07-15,3.28,3.3325,3.1145,3.28,98884,32.8,33.325,31.145,32.8,9888.4,0.0,1.0
2022-07-18,3.27,3.4,3.27,3.31,79992,32.7,34.0,32.7,33.1,7999.2,0.0,1.0
2022-07-19,3.36,3.52,3.3,3.31,134827,33.6,35.2,33.0,33.1,13482.7,0.0,1.0
2022-07-20,3.81,3.915,3.49,3.49,208572,38.1,39.15,34.9,34.9,20857.2,0.0,1.0
2022-07-21,4.06,4.1783,3.9,3.92,168867,40.6,41.783,39.0,39.2,16886.7,0.0,1.0
2022-07-22,3.62,4.08,3.62,4.02,117935,36.2,40.8,36.2,40.2,11793.5,0.0,1.0
2022-07-25,3.68,3.77,3.5228,3.58,71268,36.8,37.7,35.228,35.8,7126.8,0.0,1.0
2022-07-26,3.26,3.63,3.21,3.63,185729,32.6,36.3,32.1,36.3,18572.9,0.0,1.0
2022-07-27,3.12,3.43,3.08,3.32,435300,31.2,34.3,30.8,33.2,43530,0.0,1.0
2022-07-28,3.15,3.34,3.07,3.17,428791,31.5,33.4,30.7,31.7,42879.1,0.0,1.0
2022-07-29,3.15,3.3,3.09,3.3,298521,31.5,33.0,30.9,33.0,29852.1,0.0,1.0
2022-08-01,3.07,3.17,2.95,3.17,512134,30.7,31.7,29.5,31.7,51213.4,0.0,1.0
2022-08-02,3.05,3.1196,3.0,3.1,705362,30.5,31.196,30.0,31.0,70536.2,0.0,1.0
2022-08-03,3.16,3.2,3.07,3.08,380106,31.6,32.0,30.7,30.8,38010.6,0.0,1.0
2022-08-04,3.25,3.295,3.1497,3.18,491179,32.5,32.95,31.497,31.8,49117.9,0.0,1.0
2022-08-05,3.28,3.32,3.13,3.23,267166,32.8,33.2,31.3,32.3,26716.6,0.0,1.0
2022-08-08,3.43,3.58,3.28,3.3,382466,34.3,35.8,32.8,33.0,38246.6,0.0,1.0
2022-08-09,3.22,3.4399,3.155,3.38,287527,32.2,34.399,31.55,33.8,28752.7,0.0,1.0
2022-08-10,3.3,3.41,3.25,3.38,263636,33.0,34.1,32.5,33.8,26363.6,0.0,1.0
2022-08-11,3.4,3.4399,3.27,3.4,377129,34.0,34.399,32.7,34.0,37712.9,0.0,1.0
2022-08-12,3.75,3.85,3.38,3.4,362614,37.5,38.5,33.8,34.0,36261.4,0.0,1.0
2022-08-15,3.53,3.755,3.5,3.75,335922,35.3,37.55,35.0,37.5,33592.2,0.0,1.0
2022-08-16,3.55,3.6016,3.38,3.6,223681,35.5,36.016,33.8,36.0,22368.1,0.0,1.0
2022-08-17,3.46,3.5,3.35,3.5,107622,34.6,35.0,33.5,35.0,10762.2,0.0,1.0
2022-08-18,3.33,3.4803,3.3,3.47,98381,33.3,34.803,33.0,34.7,9838.1,0.0,1.0
2022-08-19,3.15,3.29,3.09,3.29,156546,31.5,32.9,30.9,32.9,15654.6,0.0,1.0
2022-08-22,3.11,3.19,3.04,3.1,80778,31.1,31.9,30.4,31.0,8077.8,0.0,1.0
2022-08-23,3.26,3.28,3.11,3.11,136939,32.6,32.8,31.1,31.1,13693.9,0.0,1.0
2022-08-24,3.26,3.38,3.19,3.24,82829,32.6,33.8,31.9,32.4,8282.9,0.0,1.0
2022-08-25,3.29,3.32,3.21,3.31,73148,32.9,33.2,32.1,33.1,7314.8,0.0,1.0
2022-08-26,3.13,3.34,3.1,3.34,91983,31.3,33.4,31.0,33.4,9198.3,0.0,1.0
2022-08-29,3.09,3.16,3.06,3.16,67225,30.9,31.6,30.6,31.6,6722.5,0.0,1.0
2022-08-30,3.13,3.13,3.01,3.13,77361,31.3,31.3,30.1,31.3,7736.1,0.0,1.0
2022-08-31,3.06,3.1899,3.02,3.16,119834,30.6,31.899,30.2,31.6,11983.4,0.0,1.0
2022-09-01,3.03,3.1,2.93,3.1,117327,30.3,31.0,29.3,31.0,11732.7,0.0,1.0
2022-09-02,3.06,3.1,2.95,3.08,106091,30.6,31.0,29.5,30.8,10609.1,0.0,1.0
2022-09-06,3.04,3.11,2.96,3.11,49006,30.4,31.1,29.6,31.1,4900.6,0.0,1.0
2022-09-07,3.11,3.1499,3.03,3.07,59580,31.1,31.499,30.3,30.7,5958,0.0,1.0
2022-09-08,3.15,3.15,3.0101,3.11,70602,31.5,31.5,30.101,31.1,7060.2,0.0,1.0
2022-09-09,3.23,3.25,3.17,3.17,69395,32.3,32.5,31.7,31.7,6939.5,0.0,1.0
2022-09-12,3.33,3.36,3.225,3.25,114365,33.3,33.6,32.25,32.5,11436.5,0.0,1.0
2022-09-13,3.21,3.39,3.16,3.19,217695,32.1,33.9,31.6,31.9,21769.5,0.0,1.0
2022-09-14,3.16,3.27,3.07,3.21,88368,31.6,32.7,30.7,32.1,8836.8,0.0,1.0
2022-09-15,3.2,3.32,3.1,3.1,157831,32.0,33.2,31.0,31.0,15783.1,0.0,1.0
2022-09-16,3.0,3.2,2.97,3.2,197771,30.0,32.0,29.7,32.0,19777.1,0.0,1.0
2022-09-19,2.92,3.0499,2.88,3.0,191630,29.2,30.499,28.8,30.0,19163,0.0,1.0
2022-09-20,2.76,2.9052,2.69,2.86,150980,27.6,29.052,26.9,28.6,15098,0.0,1.0
2022-09-21,2.7,2.89,2.69,2.77,162683,27.0,28.9,26.9,27.7,16268.3,0.0,1.0
2022-09-22,2.54,2.705,2.5,2.7,147067,25.4,27.05,25.0,27.0,14706.7,0.0,1.0
2022-09-23,2.46,2.57,2.42,2.57,90027,24.6,25.7,24.2,25.7,9002.7,0.0,1.0
2022-09-26,2.32,2.57,2.32,2.48,150069,23.2,25.7,23.2,24.8,15006.9,0.0,1.0
2022-09-27,2.35,2.47,2.3227,2.39,94072,23.5,24.7,23.227,23.9,9407.2,0.0,1.0
2022-09-28,2.42,2.4727,2.35,2.39,54604,24.2,24.727,23.5,23.9,5460.4,0.0,1.0
2022-09-29,2.26,2.39,2.19,2.37,128890,22.6,23.9,21.9,23.7,12889,0.0,1.0
2022-09-30,2.33,2.38,2.231,2.26,52202,23.3,23.8,22.31,22.6,5220.2,0.0,1.0
2022-10-03,2.39,2.43,2.29,2.43,53859,23.9,24.3,22.9,24.3,5385.9,0.0,1.0
2022-10-04,2.445,2.47,2.38,2.42,52095,24.45,24.7,23.8,24.2,5209.5,0.0,1.0
2022-10-05,2.4,2.47,2.27,2.41,53844,24.0,24.7,22.7,24.1,5384.4,0.0,1.0
2022-10-06,2.46,2.47,2.3,2.43,74636,24.6,24.7,23.0,24.3,7463.6,0.0,1.0
2022-10-07,2.39,2.49,2.29,2.49,82487,23.9,24.9,22.9,24.9,8248.7,0.0,1.0
2022-10-10,2.3,2.41,2.26,2.36,61767,23.0,24.1,22.6,23.6,6176.7,0.0,1.0
2022-10-11,2.2,2.3,2.1678,2.27,70130,22.0,23.0,21.678,22.7,7013,0.0,1.0
2022-10-12,2.15,2.24,2.12,2.15,65255,21.5,22.4,21.2,21.5,6525.5,0.0,1.0
2022-10-13,2.04,2.13,2.01,2.1,116454,20.4,21.3,20.1,21.0,11645.4,0.0,1.0
2022-10-14,2.0,2.06,1.98,2.05,47114,20.0,20.6,19.8,20.5,4711.4,0.0,1.0
2022-10-17,2.0,2.11,1.97,2.11,94333,20.0,21.1,19.7,21.1,9433.3,0.0,1.0
2022-10-18,1.99,2.05,1.9699,2.02,111932,19.9,20.5,19.699,20.2,11193.2,0.0,1.0
2022-10-19,1.98,2.05,1.94,2.0,76239,19.8,20.5,19.4,20.0,7623.9,0.0,1.0
2022-10-20,1.92,2.0,1.91,2.0,64243,19.2,20.0,19.1,20.0,6424.3,0.0,1.0
2022-10-21,1.98,1.995,1.92,1.95,102570,19.8,19.95,19.2,19.5,10257,0.0,1.0
2022-10-24,2.0,2.11,1.98,2.01,213111,20.0,21.1,19.8,20.1,21311.1,0.0,1.0
2022-10-25,2.05,2.0799,1.99,2.05,181595,20.5,20.799,19.9,20.5,18159.5,0.0,1.0
2022-10-26,2.53,2.89,2.08,2.08,1476893,25.3,28.9,20.8,20.8,147689.3,0.0,1.0
2022-10-27,2.44,2.7,2.41,2.49,367820,24.4,27.0,24.1,24.9,36782,0.0,1.0
2022-10-28,2.4,2.45,2.335,2.44,148556,24.0,24.5,23.35,24.4,14855.6,0.0,1.0
2022-10-31,2.56,2.62,2.39,2.45,202495,25.6,26.2,23.9,24.5,20249.5,0.0,1.0
2022-11-01,2.65,2.87,2.55,2.69,430445,26.5,28.7,25.5,26.9,43044.5,0.0,1.0
2022-11-02,2.46,2.64,2.4401,2.64,178530,24.6,26.4,24.401,26.4,17853,0.0,1.0
2022-11-03,2.55,2.59,2.373,2.45,109240,25.5,25.9,23.73,24.5,10924,0.0,1.0
2022-11-04,2.53,2.645,2.44,2.6,115106,25.3,26.45,24.4,26.0,11510.6,0.0,1.0
2022-11-07,2.43,2.72,2.4,2.53,158928,24.3,27.2,24.0,25.3,15892.8,0.0,1.0
2022-11-08,2.27,2.45,2.22,2.45,190996,22.7,24.5,22.2,24.5,19099.6,0.0,1.0
2022-11-09,2.12,2.2736,2.1,2.26,129370,21.2,22.736,21.0,22.6,12937,0.0,1.0
2022-11-10,2.37,2.37,2.2,2.28,129298,23.7,23.7,22.0,22.8,12929.8,0.0,1.0
2022-11-11,2.66,2.67,2.38,2.43,134220,26.6,26.7,23.8,24.3,13422,0.0,1.0
2022-11-14,2.68,2.77,2.51,2.77,155433,26.8,27.7,25.1,27.7,15543.3,0.0,1.0
2022-11-15,2.64,2.88,2.58,2.75,241759,26.4,28.8,25.8,27.5,24175.9,0.0,1.0
2022-11-16,2.66,2.68,2.56,2.62,62049,26.6,26.8,25.6,26.2,6204.9,0.0,1.0
2022-11-17,2.57,2.65,2.5101,2.63,52332,25.7,26.5,25.101,26.3,5233.2,0.0,1.0
2022-11-18,2.54,2.66,2.5,2.59,71992,25.4,26.6,25.0,25.9,7199.2,0.0,1.0
2022-11-21,2.34,2.495,2.27,2.48,104393,23.4,24.95,22.7,24.8,10439.3,0.0,1.0
2022-11-22,2.29,2.42,2.22,2.33,80508,22.9,24.2,22.2,23.3,8050.8,0.0,1.0
2022-11-23,2.29,2.37,2.2,2.37,83989,22.9,23.7,22.0,23.7,8398.9,0.0,1.0
2022-11-25,2.3,2.34,2.25,2.25,42941,23.0,23.4,22.5,22.5,4294.1,0.0,1.0
2022-11-28,2.22,2.33,2.17,2.26,70345,22.2,23.3,21.7,22.6,7034.5,0.0,1.0
2022-11-29,2.16,2.23,2.15,2.22,50207,21.6,22.3,21.5,22.2,5020.7,0.0,1.0
2022-11-30,2.245,2.25,2.15,2.19,110561,22.45,22.5,21.5,21.9,11056.1,0.0,1.0
2022-12-01,2.25,2.4,2.225,2.3,56676,22.5,24.0,22.25,23.0,5667.6,0.0,1.0
2022-12-02,2.29,2.31,2.22,2.26,54500,22.9,23.1,22.2,22.6,5450,0.0,1.0
2022-12-05,2.25,2.34,2.22,2.34,70965,22.5,23.4,22.2,23.4,7096.5,0.0,1.0
2022-12-06,2.23,2.25,2.15,2.25,67081,22.3,22.5,21.5,22.5,6708.1,0.0,1.0
2022-12-07,2.21,2.26,2.2,2.2,93386,22.1,22.6,22.0,22.0,9338.6,0.0,1.0
2022-12-08,2.27,2.27,2.2,2.23,70720,22.7,22.7,22.0,22.3,7072,0.0,1.0
2022-12-09,2.25,2.3,2.2,2.24,47901,22.5,23.0,22.0,22.4,4790.1,0.0,1.0
2022-12-12,2.22,2.26,2.21,2.26,38181,22.2,22.6,22.1,22.6,3818.1,0.0,1.0
2022-12-13,2.22,2.33,2.16,2.25,218177,22.2,23.3,21.6,22.5,21817.7,0.0,1.0
2022-12-14,2.2,2.27,2.1601,2.22,84864,22.0,22.7,21.601,22.2,8486.4,0.0,1.0
2022-12-15,2.17,2.2405,2.1191,2.15,81581,21.7,22.405,21.191,21.5,8158.1,0.0,1.0
2022-12-16,2.15,2.18,2.12,2.18,43662,21.5,21.8,21.2,21.8,4366.2,0.0,1.0
2022-12-19,2.02,2.13,2.0,2.13,89192,20.2,21.3,20.0,21.3,8919.2,0.0,1.0
2022-12-20,2.01,2.06,2.01,2.02,78297,20.1,20.6,20.1,20.2,7829.7,0.0,1.0
2022-12-21,2.04,2.0479,2.0,2.04,68672,20.4,20.479,20.0,20.4,6867.2,0.0,1.0
2022-12-22,1.95,2.02,1.94,2.02,101511,19.5,20.2,19.4,20.2,10151.1,0.0,1.0
2022-12-23,1.93,1.98,1.92,1.96,138222,19.3,19.8,19.2,19.6,13822.2,0.0,1.0
2022-12-27,1.84,1.94,1.83,1.93,191898,18.4,19.4,18.3,19.3,19189.8,0.0,1.0
2022-12-28,1.74,1.9,1.74,1.9,188261,17.4,19.0,17.4,19.0,18826.1,0.0,1.0
2022-12-29,1.725,1.78,1.7101,1.77,122250,17.25,17.8,17.101,17.7,12225,0.0,1.0
2022-12-30,1.73,1.7399,1.67,1.73,180185,17.3,17.399,16.7,17.3,18018.5,0.0,1.0
2023-01-03,1.76,1.79,1.7201,1.76,120410,17.6,17.9,17.201,17.6,12041,0.0,1.0
2023-01-04,1.86,1.89,1.75,1.77,256706,18.6,18.9,17.5,17.7,25670.6,0.0,1.0
2023-01-05,1.81,1.9,1.76,1.9,46876,18.1,19.0,17.6,19.0,4687.6,0.0,1.0
2023-01-06,1.81,1.83,1.76,1.83,55340,18.1,18.3,17.6,18.3,5534,0.0,1.0
2023-01-09,2.09,2.12,1.81,1.82,152145,20.9,21.2,18.1,18.2,15214.5,0.0,1.0
2023-01-10,2.25,2.3,2.0003,2.1,161450,22.5,23.0,20.003,21.0,16145,0.0,1.0
2023-01-11,2.7,2.78,2.253,2.27,503241,27.0,27.8,22.53,22.7,50324.1,0.0,1.0
2023-01-12,2.72,2.8,2.65,2.8,251144,27.2,28.0,26.5,28.0,25114.4,0.0,1.0
2023-01-13,3.12,3.15,2.6,2.65,345265,31.2,31.5,26.0,26.5,34526.5,0.0,1.0
2023-01-17,3.94,4.2,3.42,3.46,1557144,39.4,42.0,34.2,34.6,155714.4,0.0,1.0
2023-01-18,3.7,4.23,3.44,3.98,705629,37.0,42.3,34.4,39.8,70562.9,0.0,1.0
2023-01-19,3.47,3.7,3.43,3.57,227520,34.7,37.0,34.3,35.7,22752,0.0,1.0
2023-01-20,3.55,3.5973,3.45,3.45,199482,35.5,35.973,34.5,34.5,19948.2,0.0,1.0
2023-01-23,3.89,3.91,3.6239,3.63,339810,38.9,39.1,36.239,36.3,33981,0.0,1.0
2023-01-24,3.63,3.9,3.62,3.9,180849,36.3,39.0,36.2,39.0,18084.9,0.0,1.0
2023-01-25,3.46,3.57,3.28,3.55,182629,34.6,35.7,32.8,35.5,18262.9,0.0,1.0
2023-01-26,3.52,3.57,3.42,3.53,162423,35.2,35.7,34.2,35.3,16242.3,0.0,1.0
2023-01-27,3.6,3.76,3.45,3.56,226049,36.0,37.6,34.5,35.6,22604.9,0.0,1.0
2023-01-30,3.52,3.68,3.4615,3.68,104053,35.2,36.8,34.615,36.8,10405.3,0.0,1.0
2023-01-31,3.67,3.71,3.4926,3.52,125894,36.7,37.1,34.926,35.2,12589.4,0.0,1.0
2023-02-01,3.67,3.74,3.46,3.73,145594,36.7,37.4,34.6,37.3,14559.4,0.0,1.0
2023-02-02,3.9,3.94,3.6774,3.7,372502,39.0,39.4,36.774,37.0,37250.2,0.0,1.0
2023-02-03,3.85,4.05,3.76,3.85,211327,38.5,40.5,37.6,38.5,21132.7,0.0,1.0
2023-02-06,3.65,3.82,3.58,3.74,140015,36.5,38.2,35.8,37.4,14001.5,0.0,1.0
2023-02-07,3.64,3.76,3.51,3.65,121162,36.4,37.6,35.1,36.5,12116.2,0.0,1.0
2023-02-08,3.61,3.73,3.5789,3.68,69661,36.1,37.3,35.789,36.8,6966.1,0.0,1.0
2023-02-09,3.04,3.675,3.01,3.61,440273,30.4,36.75,30.1,36.1,44027.3,0.0,1.0
2023-02-10,2.95,3.09,2.81,3.02,224490,29.5,30.9,28.1,30.2,22449,0.0,1.0
2023-02-13,3.14,3.17,2.85,2.95,172298,31.4,31.7,28.5,29.5,17229.8,0.0,1.0
2023-02-14,2.91,3.43,2.86,3.38,296957,29.1,34.3,28.6,33.8,29695.7,0.0,1.0
2023-02-15,3.07,3.14,2.91,3.02,205189,30.7,31.4,29.1,30.2,20518.9,0.0,1.0
2023-02-16,2.92,3.09,2.86,3.07,122240,29.2,30.9,28.6,30.7,12224,0.0,1.0
2023-02-17,2.87,2.9599,2.7201,2.89,95340,28.7,29.599,27.201,28.9,9534,0.0,1.0
2023-02-21,2.67,2.9295,2.6301,2.87,109343,26.7,29.295,26.301,28.7,10934.3,0.0,1.0
2023-02-22,2.74,2.8199,2.61,2.63,65437,27.4,28.199,26.1,26.3,6543.7,0.0,1.0
2023-02-23,2.73,2.87,2.62,2.79,65426,27.3,28.7,26.2,27.9,6542.6,0.0,1.0
2023-02-24,2.57,2.66,2.48,2.63,105089,25.7,26.6,24.8,26.3,10508.9,0.0,1.0
2023-02-27,2.5,2.6,2.414,2.55,104400,25.0,26.0,24.14,25.5,10440,0.0,1.0
2023-02-28,2.33,2.51,2.31,2.5,154451,23.3,25.1,23.1,25.0,15445.1,0.0,1.0
2023-03-01,2.24,2.39,2.1602,2.35,202457,22.4,23.9,21.602,23.5,20245.7,0.0,1.0
2023-03-02,2.26,2.27,2.15,2.21,90884,22.6,22.7,21.5,22.1,9088.4,0.0,1.0
2023-03-03,2.4,2.47,2.24,2.24,152065,24.0,24.7,22.4,22.4,15206.5,0.0,1.0
2023-03-06,2.38,2.5999,2.34,2.41,90239,23.8,25.999,23.4,24.1,9023.9,0.0,1.0
2023-03-07,2.32,2.38,2.23,2.38,124909,23.2,23.8,22.3,23.8,12490.9,0.0,1.0
2023-03-08,2.42,2.52,2.29,2.33,69017,24.2,25.2,22.9,23.3,6901.7,0.0,1.0
2023-03-09,2.37,2.49,2.36,2.42,76594,23.7,24.9,23.6,24.2,7659.4,0.0,1.0
2023-03-10,2.26,2.42,2.2,2.42,106649,22.6,24.2,22.0,24.2,10664.9,0.0,1.0
2023-03-13,2.27,2.4,2.2,2.21,113991,22.7,24.0,22.0,22.1,11399.1,0.0,1.0
2023-03-14,2.2,2.33,2.15,2.3,85239,22.0,23.3,21.5,23.0,8523.9,0.0,1.0
2023-03-15,2.22,2.25,2.14,2.17,75432,22.2,22.5,21.4,21.7,7543.2,0.0,1.0
2023-03-16,2.2,2.24,2.1574,2.18,80102,22.0,22.4,21.574,21.8,8010.2,0.0,1.0
2023-03-17,2.22,2.25,2.13,2.23,98933,22.2,22.5,21.3,22.3,9893.3,0.0,1.0
2023-03-20,2.13,2.25,2.12,2.235,82898,21.3,22.5,21.2,22.35,8289.8,0.0,1.0
2023-03-21,2.18,2.2299,2.122,2.16,56484,21.8,22.299,21.22,21.6,5648.4,0.0,1.0
2023-03-22,2.16,2.27,2.12,2.25,57465,21.6,22.7,21.2,22.5,5746.5,0.0,1.0
2023-03-23,2.05,2.23,2.05,2.23,53352,20.5,22.3,20.5,22.3,5335.2,0.0,1.0
2023-03-24,2.08,2.09,2.02,2.05,45627,20.8,20.9,20.2,20.5,4562.7,0.0,1.0
2023-03-27,2.15,2.15,2.02,2.13,31504,21.5,21.5,20.2,21.3,3150.4,0.0,1.0
2023-03-28,2.06,2.24,2.05,2.24,37300,20.6,22.4,20.5,22.4,3730,0.0,1.0
2023-03-29,2.09,2.1337,2.03,2.13,50722,20.9,21.337,20.3,21.3,5072.2,0.0,1.0
2023-03-30,2.19,2.25,2.1,2.14,48177,21.9,22.5,21.0,21.4,4817.7,0.0,1.0
2023-03-31,2.31,2.34,2.19,2.2,124262,23.1,23.4,21.9,22.0,12426.2,0.0,1.0
2023-04-03,2.27,2.47,2.21,2.35,71460,22.7,24.7,22.1,23.5,7146,0.0,1.0
2023-04-04,2.24,2.3099,2.17,2.27,29524,22.4,23.099,21.7,22.7,2952.4,0.0,1.0
2023-04-05,2.14,2.24,2.07,2.2,48761,21.4,22.4,20.7,22.0,4876.1,0.0,1.0
2023-04-06,2.22,2.26,2.11,2.16,44245,22.2,22.6,21.1,21.6,4424.5,0.0,1.0
2023-04-10,2.42,2.45,2.25,2.32,206695,24.2,24.5,22.5,23.2,20669.5,0.0,1.0
2023-04-11,2.285,2.5,2.27,2.5,186930,22.85,25.0,22.7,25.0,18693,0.0,1.0
2023-04-12,2.25,2.36,2.2,2.36,64436,22.5,23.6,22.0,23.6,6443.6,0.0,1.0
2023-04-13,2.81,2.8799,2.3643,2.54,577349,28.1,28.799,23.643,25.4,57734.9,0.0,1.0
2023-04-14,2.87,3.01,2.77,2.85,341174,28.7,30.1,27.7,28.5,34117.4,0.0,1.0
2023-04-17,2.96,3.02,2.87,3.02,198463,29.6,30.2,28.7,30.2,19846.3,0.0,1.0
2023-04-18,2.78,3.03,2.66,3.03,141129,27.8,30.3,26.6,30.3,14112.9,0.0,1.0
2023-04-19,2.7,2.73,2.6,2.67,94199,27.0,27.3,26.0,26.7,9419.9,0.0,1.0
2023-04-20,2.54,2.73,2.51,2.64,54507,25.4,27.3,25.1,26.4,5450.7,0.0,1.0
2023-04-21,2.68,2.72,2.54,2.58,55388,26.8,27.2,25.4,25.8,5538.8,0.0,1.0
2023-04-24,2.6,2.7191,2.54,2.68,50474,26.0,27.191,25.4,26.8,5047.4,0.0,1.0
2023-04-25,2.54,2.6024,2.5,2.53,50758,25.4,26.024,25.0,25.3,5075.8,0.0,1.0
2023-04-26,2.61,2.6799,2.51,2.53,42043,26.1,26.799,25.1,25.3,4204.3,0.0,1.0
2023-04-27,2.83,2.85,2.59,2.59,54550,28.3,28.5,25.9,25.9,5455,0.0,1.0
2023-04-28,2.82,2.9,2.71,2.78,44613,28.2,29.0,27.1,27.8,4461.3,0.0,1.0
2023-05-01,2.75,2.82,2.6401,2.82,34420,27.5,28.2,26.401,28.2,3442,0.0,1.0
2023-05-02,2.73,2.75,2.6151,2.75,37592,27.3,27.5,26.151,27.5,3759.2,0.0,1.0
2023-05-03,2.8,2.82,2.61,2.74,69305,28.0,28.2,26.1,27.4,6930.5,0.0,1.0
2023-05-04,2.61,2.77,2.5301,2.68,89647,26.1,27.7,25.301,26.8,8964.7,0.0,1.0
2023-05-05,2.68,2.73,2.615,2.615,36119,26.8,27.3,26.15,26.15,3611.9,0.0,1.0
2023-05-08,2.72,2.75,2.63,2.7,17133,27.2,27.5,26.3,27.0,1713.3,0.0,1.0
2023-05-09,2.85,2.85,2.65,2.65,35244,28.5,28.5,26.5,26.5,3524.4,0.0,1.0
2023-05-10,2.8,2.9291,2.7517,2.79,42527,28.0,29.291,27.517,27.9,4252.7,0.0,1.0
2023-05-11,2.81,2.85,2.72,2.76,38904,28.1,28.5,27.2,27.6,3890.4,0.0,1.0
2023-05-12,2.7752,2.85,2.75,2.77,26857,27.752,28.5,27.5,27.7,2685.7,0.0,1.0
2023-05-15,2.8,2.845,2.7,2.8,26776,28.0,28.45,27.0,28.0,2677.6,0.0,1.0
2023-05-16,2.71,2.78,2.65,2.7,30362,27.1,27.8,26.5,27.0,3036.2,0.0,1.0
2023-05-17,2.78,2.78,2.62,2.68,29376,27.8,27.8,26.2,26.8,2937.6,0.0,1.0
2023-05-18,2.77,2.78,2.6899,2.78,25326,27.7,27.8,26.899,27.8,2532.6,0.0,1.0
2023-05-19,2.67,2.8,2.67,2.75,41126,26.7,28.0,26.7,27.5,4112.6,0.0,1.0
2023-05-22,2.76,2.83,2.65,2.67,51171,27.6,28.3,26.5,26.7,5117.1,0.0,1.0
2023-05-23,2.77,2.8137,2.72,2.76,26546,27.7,28.137,27.2,27.6,2654.6,0.0,1.0
2023-05-24,2.75,2.75,2.6142,2.7,31564,27.5,27.5,26.142,27.0,3156.4,0.0,1.0
2023-05-25,2.65,2.71,2.62,2.69,18228,26.5,27.1,26.2,26.9,1822.8,0.0,1.0
2023-05-26,2.55,2.75,2.5,2.6,88678,25.5,27.5,25.0,26.0,8867.8,0.0,1.0
2023-05-30,2.49,2.7683,2.45,2.64,142964,24.9,27.683,24.5,26.4,14296.4,0.0,1.0
2023-05-31,2.3,2.5716,2.16,2.5,288958,23.0,25.716,21.6,25.0,28895.8,0.0,1.0
2023-06-01,2.5,2.58,2.35,2.38,144678,25.0,25.8,23.5,23.8,14467.8,0.0,1.0
2023-06-02,2.55,2.6,2.41,2.6,57407,25.5,26.0,24.1,26.0,5740.7,0.0,1.0
2023-06-05,2.49,2.59,2.46,2.56,41215,24.9,25.9,24.6,25.6,4121.5,0.0,1.0
2023-06-06,2.5699,2.62,2.46,2.46,51552,25.699,26.2,24.6,24.6,5155.2,0.0,1.0
2023-06-07,2.45,2.62,2.43,2.43,47719,24.5,26.2,24.3,24.3,4771.9,0.0,1.0
2023-06-08,2.58,2.58,2.43,2.44,26396,25.8,25.8,24.3,24.4,2639.6,0.0,1.0
2023-06-09,2.52,2.65,2.5,2.53,61689,25.2,26.5,25.0,25.3,6168.9,0.0,1.0
2023-06-12,2.63,2.65,2.5,2.53,47535,26.3,26.5,25.0,25.3,4753.5,0.0,1.0
2023-06-13,2.76,2.79,2.6301,2.65,74003,27.6,27.9,26.301,26.5,7400.3,0.0,1.0
2023-06-14,2.76,2.7942,2.6805,2.77,51767,27.6,27.942,26.805,27.7,5176.7,0.0,1.0
2023-06-15,2.78,2.8399,2.7,2.7,54491,27.8,28.399,27.0,27.0,5449.1,0.0,1.0
2023-06-16,2.78,2.835,2.76,2.78,53628,27.8,28.35,27.6,27.8,5362.8,0.0,1.0
2023-06-20,2.74,2.81,2.6129,2.75,53948,27.4,28.1,26.129,27.5,5394.8,0.0,1.0
2023-06-21,2.67,2.75,2.655,2.73,33225,26.7,27.5,26.55,27.3,3322.5,0.0,1.0
2023-06-22,2.66,2.74,2.63,2.709,16373,26.6,27.4,26.3,27.09,1637.3,0.0,1.0
2023-06-23,2.6053,2.6473,2.55,2.63,19239,26.053,26.473,25.5,26.3,1923.9,0.0,1.0
2023-06-26,2.6,2.6873,2.52,2.54,32696,26.0,26.873,25.2,25.4,3269.6,0.0,1.0
2023-06-27,2.71,2.7238,2.51,2.64,24395,27.1,27.238,25.1,26.4,2439.5,0.0,1.0
2023-06-28,2.74,2.75,2.6101,2.65,22845,27.4,27.5,26.101,26.5,2284.5,0.0,1.0
2023-06-29,2.77,2.8098,2.65,2.73,39566,27.7,28.098,26.5,27.3,3956.6,0.0,1.0
2023-06-30,2.62,2.78,2.58,2.74,41763,26.2,27.8,25.8,27.4,4176.3,0.0,1.0
2023-07-03,2.72,2.74,2.62,2.64,30474,27.2,27.4,26.2,26.4,3047.4,0.0,1.0
2023-07-05,2.8,2.83,2.6101,2.71,63052,28.0,28.3,26.101,27.1,6305.2,0.0,1.0
2023-07-06,2.78,2.81,2.65,2.73,60403,27.8,28.1,26.5,27.3,6040.3,0.0,1.0
2023-07-07,2.85,2.96,2.6868,2.74,91146,28.5,29.6,26.868,27.4,9114.6,0.0,1.0
2023-07-10,3.24,3.25,2.8,2.93,135034,32.4,32.5,28.0,29.3,13503.4,0.0,1.0
2023-07-11,3.2,3.44,3.16,3.25,117080,32.0,34.4,31.6,32.5,11708,0.0,1.0
2023-07-12,3.1768,3.3,3.12,3.3,33644,31.768,33.0,31.2,33.0,3364.4,0.0,1.0
2023-07-13,3.47,3.7183,3.18,3.19,207464,34.7,37.183,31.8,31.9,20746.4,0.0,1.0
2023-07-14,3.48,3.53,3.3,3.48,76503,34.8,35.3,33.0,34.8,7650.3,0.0,1.0
2023-07-17,5.02,6.05,4.33,4.36,35001927,50.2,60.5,43.3,43.6,3500192.7,0.0,1.0
2023-07-18,5.54,5.65,4.81,4.9,2575300,55.4,56.5,48.1,49.0,257530,0.0,1.0
2023-07-19,5.22,5.4732,4.92,5.2,958883,52.2,54.732,49.2,52.0,95888.3,0.0,1.0
2023-07-20,5.34,5.44,5.06,5.25,463499,53.4,54.4,50.6,52.5,46349.9,0.0,1.0
2023-07-21,4.45,5.38,4.4,5.27,793036,44.5,53.8,44.0,52.7,79303.6,0.0,1.0
2023-07-24,4.3,4.459,4.13,4.41,251656,43.0,44.59,41.3,44.1,25165.6,0.0,1.0
2023-07-25,3.95,4.36,3.8859,4.2,286589,39.5,43.6,38.859,42.0,28658.9,0.0,1.0
2023-07-26,4.2,4.34,3.85,3.9,206681,42.0,43.4,38.5,39.0,20668.1,0.0,1.0
2023-07-27,4.06,4.3449,4.0117,4.29,101267,40.6,43.449,40.117,42.9,10126.7,0.0,1.0
2023-07-28,4.22,4.295,4.05,4.05,71767,42.2,42.95,40.5,40.5,7176.7,0.0,1.0
2023-07-31,4.63,4.64,4.2412,4.27,280893,46.3,46.4,42.412,42.7,28089.3,0.0,1.0
2023-08-01,4.47,4.635,4.35,4.52,121160,44.7,46.35,43.5,45.2,12116,0.0,1.0
2023-08-02,4.09,4.43,4.03,4.32,167559,40.9,44.3,40.3,43.2,16755.9,0.0,1.0
2023-08-03,4.02,4.21,3.921,4.05,100198,40.2,42.1,39.21,40.5,10019.8,0.0,1.0
2023-08-04,4.04,4.15,3.98,4.15,89591,40.4,41.5,39.8,41.5,8959.1,0.0,1.0
2023-08-07,3.85,4.04,3.81,4.04,123357,38.5,40.4,38.1,40.4,12335.7,0.0,1.0
2023-08-08,3.62,3.82,3.61,3.76,118419,36.2,38.2,36.1,37.6,11841.9,0.0,1.0
2023-08-09,3.7,3.85,3.6,3.64,108919,37.0,38.5,36.0,36.4,10891.9,0.0,1.0
2023-08-10,3.79,4.0,3.66,3.66,119062,37.9,40.0,36.6,36.6,11906.2,0.0,1.0
2023-08-11,4.04,4.04,3.79,3.9,114401,40.4,40.4,37.9,39.0,11440.1,0.0,1.0
2023-08-14,4.23,4.4,3.794,4.25,253758,42.3,44.0,37.94,42.5,25375.8,0.0,1.0
2023-08-15,4.0,4.19,3.8936,4.19,145076,40.0,41.9,38.936,41.9,14507.6,0.0,1.0
2023-08-16,3.83,4.0,3.76,3.98,89339,38.3,40.0,37.6,39.8,8933.9,0.0,1.0
2023-08-17,3.58,3.8481,3.53,3.78,131156,35.8,38.481,35.3,37.8,13115.6,0.0,1.0
2023-08-18,3.63,3.725,3.4504,3.49,64422,36.3,37.25,34.504,34.9,6442.2,0.0,1.0
2023-08-21,3.58,3.666,3.5,3.61,69311,35.8,36.66,35.0,36.1,6931.1,0.0,1.0
2023-08-22,3.57,3.66,3.51,3.61,138243,35.7,36.6,35.1,36.1,13824.3,0.0,1.0
2023-08-23,3.61,3.7074,3.5201,3.57,60682,36.1,37.074,35.201,35.7,6068.2,0.0,1.0
2023-08-24,3.5,3.69,3.4452,3.62,89768,35.0,36.9,34.452,36.2,8976.8,0.0,1.0
2023-08-25,3.49,3.59,3.44,3.45,65602,34.9,35.9,34.4,34.5,6560.2,0.0,1.0
2023-08-28,3.52,3.639,3.48,3.52,31859,35.2,36.39,34.8,35.2,3185.9,0.0,1.0
2023-08-29,3.59,3.65,3.48,3.5,86600,35.9,36.5,34.8,35.0,8660,0.0,1.0
2023-08-30,3.67,3.68,3.47,3.55,35081,36.7,36.8,34.7,35.5,3508.1,0.0,1.0
2023-08-31,3.68,3.9199,3.64,3.68,47802,36.8,39.199,36.4,36.8,4780.2,0.0,1.0
2023-09-01,3.64,3.8362,3.55,3.73,39000,36.4,38.362,35.5,37.3,3900,0.0,1.0
2023-09-05,3.59,3.7,3.46,3.56,30204,35.9,37.0,34.6,35.6,3020.4,0.0,1.0
2023-09-06,3.65,3.7399,3.55,3.65,20074,36.5,37.399,35.5,36.5,2007.4,0.0,1.0
2023-09-07,3.58,3.61,3.51,3.61,34422,35.8,36.1,35.1,36.1,3442.2,0.0,1.0
2023-09-08,3.63,3.65,3.46,3.58,49780,36.3,36.5,34.6,35.8,4978,0.0,1.0
2023-09-11,3.65,3.735,3.5,3.6,37979,36.5,37.35,35.0,36.0,3797.9,0.0,1.0
2023-09-12,3.75,3.84,3.65,3.65,63865,37.5,38.4,36.5,36.5,6386.5,0.0,1.0
2023-09-13,3.65,3.84,3.56,3.76,42689,36.5,38.4,35.6,37.6,4268.9,0.0,1.0
2023-09-14,3.71,3.804,3.64,3.74,43554,37.1,38.04,36.4,37.4,4355.4,0.0,1.0
2023-09-15,3.58,3.76,3.52,3.74,35172,35.8,37.6,35.2,37.4,3517.2,0.0,1.0
2023-09-18,3.41,3.54,3.36,3.5,56786,34.1,35.4,33.6,35.0,5678.6,0.0,1.0
2023-09-19,3.27,3.46,3.2,3.37,51178,32.7,34.6,32.0,33.7,5117.8,0.0,1.0
2023-09-20,3.39,3.39,3.22,3.27,30298,33.9,33.9,32.2,32.7,3029.8,0.0,1.0
2023-09-21,3.29,3.36,3.07,3.32,120572,32.9,33.6,30.7,33.2,12057.2,0.0,1.0
2023-09-22,3.44,3.45,3.1,3.28,60108,34.4,34.5,31.0,32.8,6010.8,0.0,1.0
2023-09-25,3.18,3.43,3.17,3.3,18626,31.8,34.3,31.7,33.0,1862.6,0.0,1.0
2023-09-26,2.87,3.19,2.83,3.11,133380,28.7,31.9,28.3,31.1,13338,0.0,1.0
2023-09-27,3.11,3.19,2.87,2.87,81258,31.1,31.9,28.7,28.7,8125.8,0.0,1.0
2023-09-28,3.17,3.47,3.1,3.19,87000,31.7,34.7,31.0,31.9,8700,0.0,1.0
2023-09-29,3.15,3.18,3.1002,3.15,52859,31.5,31.8,31.002,31.5,5285.9,0.0,1.0
2023-10-02,2.99,3.1407,2.96,3.1,46223,29.9,31.407,29.6,31.0,4622.3,0.0,1.0
2023-10-03,2.97,3.015,2.96,2.98,40508,29.7,30.15,29.6,29.8,4050.8,0.0,1.0
2023-10-04,3.11,3.15,2.96,2.98,27403,31.1,31.5,29.6,29.8,2740.3,0.0,1.0
2023-10-05,3.08,3.1,2.98,3.1,14077,30.8,31.0,29.8,31.0,1407.7,0.0,1.0
2023-10-06,3.19,3.34,3.0,3.06,34880,31.9,33.4,30.0,30.6,3488,0.0,1.0
2023-10-09,3.23,3.2699,3.02,3.03,48056,32.3,32.699,30.2,30.3,4805.6,0.0,1.0
2023-10-10,3.36,3.42,3.16,3.17,46332,33.6,34.2,31.6,31.7,4633.2,0.0,1.0
2023-10-11,3.23,3.4,3.16,3.38,35227,32.3,34.0,31.6,33.8,3522.7,0.0,1.0
2023-10-12,3.15,3.4099,3.11,3.3,34750,31.5,34.099,31.1,33.0,3475,0.0,1.0
2023-10-13,3.12,3.22,3.04,3.22,28751,31.2,32.2,30.4,32.2,2875.1,0.0,1.0
2023-10-16,3.165,3.2199,3.12,3.14,9488,31.65,32.199,31.2,31.4,948.8,0.0,1.0
2023-10-17,3.28,3.3,3.16,3.19,14653,32.8,33.0,31.6,31.9,1465.3,0.0,1.0
2023-10-18,3.16,3.275,3.0604,3.275,23026,31.6,32.75,30.604,32.75,2302.6,0.0,1.0
2023-10-19,3.0,3.15,3.0,3.11,37697,30.0,31.5,30.0,31.1,3769.7,0.0,1.0
2023-10-20,2.82,3.146,2.81,3.05,118500,28.2,31.46,28.1,30.5,11850,0.0,1.0
2023-10-23,2.94,2.9555,2.8,2.87,32863,29.4,29.555,28.0,28.7,3286.3,0.0,1.0
2023-10-24,2.98,2.99,2.8482,2.94,37475,29.8,29.9,28.482,29.4,3747.5,0.0,1.0
2023-10-25,2.83,2.97,2.77,2.86,46654,28.3,29.7,27.7,28.6,4665.4,0.0,1.0
2023-10-26,2.79,2.9447,2.68,2.85,81113,27.9,29.447,26.8,28.5,8111.3,0.0,1.0
2023-10-27,2.71,2.855,2.69,2.85,23894,27.1,28.55,26.9,28.5,2389.4,0.0,1.0
2023-10-30,2.7,2.8399,2.672,2.7,34053,27.0,28.399,26.72,27.0,3405.3,0.0,1.0
2023-10-31,2.72,2.83,2.6501,2.66,21949,27.2,28.3,26.501,26.6,2194.9,0.0,1.0
2023-11-01,2.75,2.8,2.69,2.8,11217,27.5,28.0,26.9,28.0,1121.7,0.0,1.0
2023-11-02,2.95,2.99,2.7,2.86,57928,29.5,29.9,27.0,28.6,5792.8,0.0,1.0
2023-11-03,3.04,3.2,2.96,2.96,61163,30.4,32.0,29.6,29.6,6116.3,0.0,1.0
2023-11-06,3.24,3.25,3.03,3.25,34803,32.4,32.5,30.3,32.5,3480.3,0.0,1.0
2023-11-07,3.21,3.2783,3.12,3.2,37276,32.1,32.783,31.2,32.0,3727.6,0.0,1.0
2023-11-08,3.2,3.21,3.07,3.17,27231,32.0,32.1,30.7,31.7,2723.1,0.0,1.0
2023-11-09,3.415,3.45,3.1501,3.18,88192,34.15,34.5,31.501,31.8,8819.2,0.0,1.0
2023-11-10,3.35,3.46,3.2001,3.46,48394,33.5,34.6,32.001,34.6,4839.4,0.0,1.0
2023-11-13,3.18,3.4023,3.04,3.31,62702,31.8,34.023,30.4,33.1,6270.2,0.0,1.0
2023-11-14,3.06,3.3,2.81,3.0,131441,30.6,33.0,28.1,30.0,13144.1,0.0,1.0
2023-11-15,2.94,3.08,2.86,3.05,146013,29.4,30.8,28.6,30.5,14601.3,0.0,1.0
2023-11-16,2.84,2.94,2.8,2.88,69295,28.4,29.4,28.0,28.8,6929.5,0.0,1.0
2023-11-17,2.89,2.93,2.78,2.81,45636,28.9,29.3,27.8,28.1,4563.6,0.0,1.0
2023-11-20,2.9,2.99,2.8432,2.86,20786,29.0,29.9,28.432,28.6,2078.6,0.0,1.0
2023-11-21,2.8,2.94,2.7542,2.92,76752,28.0,29.4,27.542,29.2,7675.2,0.0,1.0
2023-11-22,2.76,2.87,2.75,2.8,31604,27.6,28.7,27.5,28.0,3160.4,0.0,1.0
2023-11-24,2.85,2.87,2.75,2.75,15328,28.5,28.7,27.5,27.5,1532.8,0.0,1.0
2023-11-27,2.76,2.885,2.758,2.88,22875,27.6,28.85,27.58,28.8,2287.5,0.0,1.0
2023-11-28,2.61,2.8142,2.6,2.76,123176,26.1,28.142,26.0,27.6,12317.6,0.0,1.0
2023-11-29,2.74,2.88,2.6664,2.75,64764,27.4,28.8,26.664,27.5,6476.4,0.0,1.0
2023-11-30,2.84,2.98,2.74,2.8,57930,28.4,29.8,27.4,28.0,5793,0.0,1.0
2023-12-01,3.01,3.0999,2.7915,2.8,57209,30.1,30.999,27.915,28.0,5720.9,0.0,1.0
2023-12-04,3.15,3.2099,3.02,3.04,49724,31.5,32.099,30.2,30.4,4972.4,0.0,1.0
2023-12-05,3.09,3.1182,3.01,3.05,44840,30.9,31.182,30.1,30.5,4484,0.0,1.0
2023-12-06,2.96,3.09,2.93,3.04,37684,29.6,30.9,29.3,30.4,3768.4,0.0,1.0
2023-12-07,2.98,3.03,2.97,2.97,24879,29.8,30.3,29.7,29.7,2487.9,0.0,1.0
2023-12-08,2.995,3.05,2.96,3.03,16618,29.95,30.5,29.6,30.3,1661.8,0.0,1.0
2023-12-11,2.91,3.0,2.91,2.96,49971,29.1,30.0,29.1,29.6,4997.1,0.0,1.0
2023-12-12,2.86,2.94,2.8,2.91,33245,28.6,29.4,28.0,29.1,3324.5,0.0,1.0
2023-12-13,3.11,3.2999,2.84,2.84,154141,31.1,32.999,28.4,28.4,15414.1,0.0,1.0
2023-12-14,3.13,3.26,3.08,3.15,145151,31.3,32.6,30.8,31.5,14515.1,0.0,1.0
2023-12-15,3.19,3.27,3.1201,3.17,77700,31.9,32.7,31.201,31.7,7770,0.0,1.0
2023-12-18,3.25,3.32,3.16,3.16,53829,32.5,33.2,31.6,31.6,5382.9,0.0,1.0
2023-12-19,3.29,3.4,3.22,3.25,59960,32.9,34.0,32.2,32.5,5996,0.0,1.0
2023-12-20,3.07,3.32,3.036,3.32,38909,30.7,33.2,30.36,33.2,3890.9,0.0,1.0
2023-12-21,3.02,3.18,2.96,3.17,82892,30.2,31.8,29.6,31.7,8289.2,0.0,1.0
2023-12-22,3.1,3.1708,3.02,3.06,57311,31.0,31.708,30.2,30.6,5731.1,0.0,1.0
2023-12-26,3.33,3.42,3.1132,3.15,112597,33.3,34.2,31.132,31.5,11259.7,0.0,1.0
2023-12-27,3.23,3.37,3.23,3.33,88346,32.3,33.7,32.3,33.3,8834.6,0.0,1.0
2023-12-28,3.25,3.3924,3.1901,3.22,53839,32.5,33.924,31.901,32.2,5383.9,0.0,1.0
2023-12-29,3.13,3.29,3.05,3.26,59698,31.3,32.9,30.5,32.6,5969.8,0.0,1.0
2024-01-02,3.13,3.2185,3.07,3.13,17524,31.3,32.185,30.7,31.3,1752.4,0.0,1.0
2024-01-03,3.07,3.135,2.99,3.1,63337,30.7,31.35,29.9,31.0,6333.7,0.0,1.0
2024-01-04,3.07,3.07,2.96,3.04,40343,30.7,30.7,29.6,30.4,4034.3,0.0,1.0
2024-01-05,3.16,3.16,2.9,3.05,59853,31.6,31.6,29.0,30.5,5985.3,0.0,1.0
2024-01-08,3.18,3.2172,3.0004,3.16,34911,31.8,32.172,30.004,31.6,3491.1,0.0,1.0
2024-01-09,3.08,3.2,3.02,3.15,34811,30.8,32.0,30.2,31.5,3481.1,0.0,1.0
2024-01-10,3.0,3.1,2.94,3.05,47602,30.0,31.0,29.4,30.5,4760.2,0.0,1.0
2024-01-11,2.95,3.0,2.91,3.0,45724,29.5,30.0,29.1,30.0,4572.4,0.0,1.0
2024-01-12,2.86,3.0,2.85,3.0,39775,28.6,30.0,28.5,30.0,3977.5,0.0,1.0
2024-01-16,2.8148,2.96,2.81,2.82,29310,28.148,29.6,28.1,28.2,2931,0.0,1.0
2024-01-17,2.77,2.88,2.72,2.83,43229,27.7,28.8,27.2,28.3,4322.9,0.0,1.0
2024-01-18,2.82,2.93,2.6501,2.8,69397,28.2,29.3,26.501,28.0,6939.7,0.0,1.0
2024-01-19,2.81,2.87,2.72,2.87,24648,28.1,28.7,27.2,28.7,2464.8,0.0,1.0
2024-01-22,2.81,2.9099,2.81,2.9,60458,28.1,29.099,28.1,29.0,6045.8,0.0,1.0
2024-01-23,2.73,2.83,2.69,2.83,62770,27.3,28.3,26.9,28.3,6277,0.0,1.0
2024-01-24,2.66,2.86,2.66,2.75,65793,26.6,28.6,26.6,27.5,6579.3,0.0,1.0
2024-01-25,2.67,2.74,2.62,2.7,48626,26.7,27.4,26.2,27.0,4862.6,0.0,1.0
2024-01-26,2.8,2.8,2.66,2.68,44421,28.0,28.0,26.6,26.8,4442.1,0.0,1.0
2024-01-29,2.8,2.83,2.69,2.75,55257,28.0,28.3,26.9,27.5,5525.7,0.0,1.0
2024-01-30,2.705,2.8,2.67,2.76,33048,27.05,28.0,26.7,27.6,3304.8,0.0,1.0
2024-01-31,2.66,2.7799,2.65,2.68,34564,26.6,27.799,26.5,26.8,3456.4,0.0,1.0
2024-02-01,2.74,2.77,2.66,2.7,45359,27.4,27.7,26.6,27.0,4535.9,0.0,1.0
2024-02-02,2.67,2.71,2.66,2.68,28094,26.7,27.1,26.6,26.8,2809.4,0.0,1.0
2024-02-05,2.53,2.697,2.52,2.65,51523,25.3,26.97,25.2,26.5,5152.3,0.0,1.0
2024-02-06,2.58,2.61,2.5,2.58,42694,25.8,26.1,25.0,25.8,4269.4,0.0,1.0
2024-02-07,2.58,2.65,2.55,2.59,24983,25.8,26.5,25.5,25.9,2498.3,0.0,1.0
2024-02-08,2.65,2.7,2.4279,2.55,65012,26.5,27.0,24.279,25.5,6501.2,0.0,1.0
2024-02-09,2.79,2.85,2.6193,2.65,44195,27.9,28.5,26.193,26.5,4419.5,0.0,1.0
2024-02-12,2.85,2.93,2.67,2.7,56445,28.5,29.3,26.7,27.0,5644.5,0.0,1.0
2024-02-13,2.59,2.78,2.525,2.78,84638,25.9,27.8,25.25,27.8,8463.8,0.0,1.0
2024-02-14,2.46,2.5999,2.4,2.58,77638,24.6,25.999,24.0,25.8,7763.8,0.0,1.0
2024-02-15,2.35,2.49,2.29,2.45,119425,23.5,24.9,22.9,24.5,11942.5,0.0,1.0
2024-02-16,2.26,2.4,2.22,2.38,64328,22.6,24.0,22.2,23.8,6432.8,0.0,1.0
2024-02-20,2.18,2.34,2.15,2.24,38144,21.8,23.4,21.5,22.4,3814.4,0.0,1.0
2024-02-21,2.14,2.2,2.1,2.2,47313,21.4,22.0,21.0,22.0,4731.3,0.0,1.0
2024-02-22,2.11,2.1715,2.03,2.14,59373,21.1,21.715,20.3,21.4,5937.3,0.0,1.0
2024-02-23,2.03,2.14,1.98,2.14,95054,20.3,21.4,19.8,21.4,9505.4,0.0,1.0
2024-02-26,2.03,2.12,1.94,2.05,73211,20.3,21.2,19.4,20.5,7321.1,0.0,1.0
2024-02-27,2.11,2.16,2.0,2.0,67961,21.1,21.6,20.0,20.0,6796.1,0.0,1.0
2024-02-28,2.13,2.19,2.1108,2.16,31357,21.3,21.9,21.108,21.6,3135.7,0.0,1.0
2024-02-29,2.13,2.2143,2.13,2.17,23408,21.3,22.143,21.3,21.7,2340.8,0.0,1.0
2024-03-01,2.24,2.25,2.1078,2.13,61801,22.4,22.5,21.078,21.3,6180.1,0.0,1.0
2024-03-04,2.23,2.3671,2.19,2.31,43904,22.3,23.671,21.9,23.1,4390.4,0.0,1.0
2024-03-05,2.16,2.235,2.1549,2.16,116279,21.6,22.35,21.549,21.6,11627.9,0.0,1.0
2024-03-06,2.2,2.2927,2.16,2.19,36708,22.0,22.927,21.6,21.9,3670.8,0.0,1.0
2024-03-07,2.2,2.2867,2.1,2.23,25235,22.0,22.867,21.0,22.3,2523.5,0.0,1.0
2024-03-08,2.2,2.3099,2.14,2.14,46284,22.0,23.099,21.4,21.4,4628.4,0.0,1.0
2024-03-11,2.24,2.29,2.18,2.18,48814,22.4,22.9,21.8,21.8,4881.4,0.0,1.0
2024-03-12,2.13,2.23,2.13,2.2,31552,21.3,22.3,21.3,22.0,3155.2,0.0,1.0
2024-03-13,2.13,2.2,2.07,2.1,29962,21.3,22.0,20.7,21.0,2996.2,0.0,1.0
2024-03-14,2.05,2.12,1.98,2.09,76151,20.5,21.2,19.8,20.9,7615.1,0.0,1.0
2024-03-15,2.07,2.1299,2.045,2.07,7644,20.7,21.299,20.45,20.7,764.4,0.0,1.0
2024-03-18,2.04,2.1147,1.99,2.09,50449,20.4,21.147,19.9,20.9,5044.9,0.0,1.0
2024-03-19,1.93,2.04,1.88,2.04,60838,19.3,20.4,18.8,20.4,6083.8,0.0,1.0
2024-03-20,1.98,2.0224,1.92,1.93,52144,19.8,20.224,19.2,19.3,5214.4,0.0,1.0
2024-03-21,2.03,2.1,1.9419,1.96,32361,20.3,21.0,19.419,19.6,3236.1,0.0,1.0
2024-03-22,1.94,2.0,1.905,1.95,43757,19.4,20.0,19.05,19.5,4375.7,0.0,1.0
2024-03-25,1.95,2.0325,1.92,1.93,24820,19.5,20.325,19.2,19.3,2482,0.0,1.0
2024-03-26,2.02,2.1,1.94,1.98,26371,20.2,21.0,19.4,19.8,2637.1,0.0,1.0
2024-03-27,2.0,2.0549,1.99,2.03,17330,20.0,20.549,19.9,20.3,1733,0.0,1.0
2024-03-28,1.97,2.08,1.97,1.97,17677,19.7,20.8,19.7,19.7,1767.7,0.0,1.0
2024-04-01,1.92,1.995,1.89,1.95,70442,19.2,19.95,18.9,19.5,7044.2,0.0,1.0
2024-04-02,1.86,1.97,1.81,1.9,35471,18.6,19.7,18.1,19.0,3547.1,0.0,1.0
2024-04-03,1.81,1.9,1.81,1.81,52296,18.1,19.0,18.1,18.1,5229.6,0.0,1.0
2024-04-04,1.8,1.9,1.74,1.83,45517,18.0,19.0,17.4,18.3,4551.7,0.0,1.0
2024-04-05,1.77,1.82,1.75,1.78,31561,17.7,18.2,17.5,17.8,3156.1,0.0,1.0
2024-04-08,1.73,1.8424,1.6601,1.8,61005,17.3,18.424,16.601,18.0,6100.5,0.0,1.0
2024-04-09,1.7,1.8091,1.67,1.73,26754,17.0,18.091,16.7,17.3,2675.4,0.0,1.0
2024-04-10,1.71,1.7899,1.67,1.69,100397,17.1,17.899,16.7,16.9,10039.7,0.0,1.0
2024-04-11,1.77,1.8485,1.725,1.725,53900,17.7,18.485,17.25,17.25,5390,0.0,1.0
2024-04-12,1.66,1.79,1.65,1.73,98372,16.6,17.9,16.5,17.3,9837.2,0.0,1.0
2024-04-15,1.68,1.6999,1.62,1.68,31812,16.8,16.999,16.2,16.8,3181.2,0.0,1.0
2024-04-16,1.69,1.71,1.64,1.64,30552,16.9,17.1,16.4,16.4,3055.2,0.0,1.0
2024-04-17,1.72,1.74,1.65,1.68,17041,17.2,17.4,16.5,16.8,1704.1,0.0,1.0
2024-04-18,1.73,1.79,1.6901,1.75,26867,17.3,17.9,16.901,17.5,2686.7,0.0,1.0
2024-04-19,1.76,1.79,1.6701,1.75,46969,17.6,17.9,16.701,17.5,4696.9,0.0,1.0
2024-04-22,1.71,1.8,1.7,1.8,22051,17.1,18.0,17.0,18.0,2205.1,0.0,1.0
2024-04-23,1.88,1.89,1.71,1.73,27922,18.8,18.9,17.1,17.3,2792.2,0.0,1.0
2024-04-24,1.89,1.91,1.84,1.9,14858,18.9,19.1,18.4,19.0,1485.8,0.0,1.0
2024-04-25,1.84,1.89,1.8,1.86,10569,18.4,18.9,18.0,18.6,1056.9,0.0,1.0
2024-04-26,1.83,1.84,1.81,1.83,9915,18.3,18.4,18.1,18.3,991.5,0.0,1.0
2024-04-29,1.86,1.89,1.82,1.87,15982,18.6,18.9,18.2,18.7,1598.2,0.0,1.0
2024-04-30,1.86,1.88,1.81,1.83,24141,18.6,18.8,18.1,18.3,2414.1,0.0,1.0
2024-05-01,1.78,1.8849,1.77,1.82,20479,17.8,18.849,17.7,18.2,2047.9,0.0,1.0
2024-05-02,1.81,1.86,1.79,1.8,15191,18.1,18.6,17.9,18.0,1519.1,0.0,1.0
2024-05-03,1.79,1.85,1.75,1.85,24894,17.9,18.5,17.5,18.5,2489.4,0.0,1.0
2024-05-06,1.82,1.908,1.7896,1.9,77439,18.2,19.08,17.896,19.0,7743.9,0.0,1.0
2024-05-07,1.38,1.4399,1.18,1.39,939022,13.8,14.399,11.8,13.9,93902.2,0.0,1.0
2024-05-08,1.32,1.39,1.27,1.39,115957,13.2,13.9,12.7,13.9,11595.7,0.0,1.0
2024-05-09,1.37,1.4,1.3,1.4,114260,13.7,14.0,13.0,14.0,11426,0.0,1.0
2024-05-10,1.27,1.37,1.2,1.32,192468,12.7,13.7,12.0,13.2,19246.8,0.0,1.0
2024-05-13,1.29,1.37,1.27,1.37,64311,12.9,13.7,12.7,13.7,6431.1,0.0,1.0
2024-05-14,1.34,1.3499,1.3,1.3109,54237,13.4,13.499,13.0,13.109,5423.7,0.0,1.0
2024-05-15,1.315,1.35,1.3,1.33,62917,13.15,13.5,13.0,13.3,6291.7,0.0,1.0
2024-05-16,1.37,1.38,1.3,1.32,177171,13.7,13.8,13.0,13.2,17717.1,0.0,1.0
2024-05-17,1.34,1.39,1.33,1.39,34822,13.4,13.9,13.3,13.9,3482.2,0.0,1.0
2024-05-20,1.26,1.32,1.245,1.31,113202,12.6,13.2,12.45,13.1,11320.2,0.0,1.0
2024-05-21,1.29,1.3,1.17,1.25,72737,12.9,13.0,11.7,12.5,7273.7,0.0,1.0
2024-05-22,1.26,1.3,1.2374,1.27,40175,12.6,13.0,12.374,12.7,4017.5,0.0,1.0
2024-05-23,1.22,1.29,1.22,1.26,65948,12.2,12.9,12.2,12.6,6594.8,0.0,1.0
2024-05-24,1.24,1.27,1.22,1.26,71884,12.4,12.7,12.2,12.6,7188.4,0.0,1.0
2024-05-28,1.22,1.27,1.19,1.27,71721,12.2,12.7,11.9,12.7,7172.1,0.0,1.0
2024-05-29,1.2,1.22,1.16,1.22,53798,12.0,12.2,11.6,12.2,5379.8,0.0,1.0
2024-05-30,1.199,1.2388,1.17,1.21,35073,11.99,12.388,11.7,12.1,3507.3,0.0,1.0
2024-05-31,1.18,1.2,1.06,1.2,65364,11.8,12.0,10.6,12.0,6536.4,0.0,1.0
2024-06-03,1.19,1.22,1.15,1.21,24466,11.9,12.2,11.5,12.1,2446.6,0.0,1.0
2024-06-04,1.14,1.18,1.1299,1.16,66121,11.4,11.8,11.299,11.6,6612.1,0.0,1.0
2024-06-05,1.15,1.18,1.11,1.14,58200,11.5,11.8,11.1,11.4,5820,0.0,1.0
2024-06-06,1.15,1.21,1.13,1.13,67347,11.5,12.1,11.3,11.3,6734.7,0.0,1.0
2024-06-07,1.197,1.2,1.13,1.14,53195,11.97,12.0,11.3,11.4,5319.5,0.0,1.0
2024-06-10,1.115,1.19,1.1,1.16,50205,11.15,11.9,11.0,11.6,5020.5,0.0,1.0
2024-06-11,1.16,1.1899,1.0701,1.11,94581,11.6,11.899,10.701,11.1,9458.1,0.0,1.0
2024-06-12,1.15,1.2,1.13,1.13,80871,11.5,12.0,11.3,11.3,8087.1,0.0,1.0
2024-06-13,1.15,1.2,1.1202,1.16,31113,11.5,12.0,11.202,11.6,3111.3,0.0,1.0
2024-06-14,1.14,1.15,1.1,1.11,17476,11.4,11.5,11.0,11.1,1747.6,0.0,1.0
2024-06-17,1.1,1.13,1.07,1.1,46785,11.0,11.3,10.7,11.0,4678.5,0.0,1.0
2024-06-18,1.11,1.14,1.07,1.09,30387,11.1,11.4,10.7,10.9,3038.7,0.0,1.0
2024-06-20,1.07,1.11,1.06,1.1,61950,10.7,11.1,10.6,11.0,6195,0.0,1.0
2024-06-21,1.02,1.0705,1.01,1.07,52926,10.2,10.705,10.1,10.7,5292.6,0.0,1.0
2024-06-24,1.065,1.08,1.03,1.03,32661,10.65,10.8,10.3,10.3,3266.1,0.0,1.0
2024-06-25,1.01,1.06,1.01,1.04,42644,10.1,10.6,10.1,10.4,4264.4,0.0,1.0
2024-06-26,0.9901,1.01,0.98,1.01,60433,9.901,10.1,9.8,10.1,6043.3,0.0,1.0
2024-06-27,1.03,1.03,1.0,1.0,19551,10.3,10.3,10.0,10.0,1955.1,0.0,1.0
2024-06-28,1.04,1.05,0.99,1.01,31096,10.4,10.5,9.9,10.1,3109.6,0.0,1.0
2024-07-01,1.04,1.1,1.02,1.06,54327,10.4,11.0,10.2,10.6,5432.7,0.0,1.0
2024-07-02,1.01,1.0797,1.0,1.03,57206,10.1,10.797,10.0,10.3,5720.6,0.0,1.0
2024-07-03,1.055,1.0599,1.01,1.01,33638,10.55,10.599,10.1,10.1,3363.8,0.0,1.0
2024-07-05,1.12,1.22,1.09,1.18,200569,11.2,12.2,10.9,11.8,20056.9,0.0,1.0
2024-07-08,1.29,1.34,1.12,1.12,216661,12.9,13.4,11.2,11.2,21666.1,0.0,1.0
2024-07-09,1.24,1.3,1.17,1.3,135934,12.4,13.0,11.7,13.0,13593.4,0.0,1.0
2024-07-10,1.1916,1.25,1.17,1.24,63416,11.916,12.5,11.7,12.4,6341.6,0.0,1.0
2024-07-11,1.23,1.24,1.15,1.24,103622,12.3,12.4,11.5,12.4,10362.2,0.0,1.0
2024-07-12,1.26,1.26,1.21,1.22,79162,12.6,12.6,12.1,12.2,7916.2,0.0,1.0
2024-07-15,1.22,1.26,1.2,1.26,40659,12.2,12.6,12.0,12.6,4065.9,0.0,1.0
2024-07-16,1.24,1.24,1.1901,1.22,34083,12.4,12.4,11.901,12.2,3408.3,0.0,1.0
2024-07-17,1.16,1.24,1.13,1.24,78789,11.6,12.4,11.3,12.4,7878.9,0.0,1.0
2024-07-18,1.15,1.18,1.11,1.17,47579,11.5,11.8,11.1,11.7,4757.9,0.0,1.0
2024-07-19,1.1195,1.1696,1.1116,1.1696,32559,11.195,11.696,11.116,11.696,3255.9,0.0,1.0
2024-07-22,1.125,1.13,1.1,1.112,23174,11.25,11.3,11.0,11.12,2317.4,0.0,1.0
2024-07-23,1.199,1.2,1.13,1.13,74764,11.99,12.0,11.3,11.3,7476.4,0.0,1.0
2024-07-24,1.155,1.23,1.152,1.2,46567,11.55,12.3,11.52,12.0,4656.7,0.0,1.0
2024-07-25,1.09,1.15,1.09,1.14,61671,10.9,11.5,10.9,11.4,6167.1,0.0,1.0
2024-07-26,1.11,1.1119,1.09,1.1097,27289,11.1,11.119,10.9,11.097,2728.9,0.0,1.0
2024-07-29,1.095,1.13,1.08,1.11,22718,10.95,11.3,10.8,11.1,2271.8,0.0,1.0
2024-07-30,1.05,1.1,1.03,1.07,38010,10.5,11.0,10.3,10.7,3801,0.0,1.0
2024-07-31,1.04,1.06,1.0,1.0,50205,10.4,10.6,10.0,10.0,5020.5,0.0,1.0
2024-08-01,1.005,1.0532,1.0,1.04,26992,10.05,10.532,10.0,10.4,2699.2,0.0,1.0
2024-08-02,0.95,1.01,0.932,1.01,109458,9.5,10.1,9.32,10.1,10945.8,0.0,1.0
2024-08-05,0.93,0.979899,0.8656,0.8656,85015,9.3,9.79899,8.656,8.656,8501.5,0.0,1.0
2024-08-06,0.902,0.976,0.9,0.9595,82110,9.02,9.76,9.0,9.595,8211,0.0,1.0
2024-08-07,0.87,0.94,0.853,0.9056,24835,8.7,9.4,8.53,9.056,2483.5,0.0,1.0
2024-08-08,0.88,0.889,0.8,0.8772,54142,8.8,8.89,8.0,8.772,5414.2,0.0,1.0
2024-08-09,0.81,0.92,0.7901,0.89,57220,8.1,9.2,7.901,8.9,5722,0.0,1.0
2024-08-12,0.7401,0.7999,0.7,0.7752,154294,7.401,7.999,7.0,7.752,15429.4,0.0,1.0
2024-08-13,0.7778,0.81,0.73,0.73,64324,7.778,8.1,7.3,7.3,6432.4,0.0,1.0
2024-08-14,0.7545,0.85,0.7442,0.7935,73710,7.545,8.5,7.442,7.935,7371,0.0,1.0
2024-08-15,0.8774,0.89,0.79,0.7906,64552,8.774,8.9,7.9,7.906,6455.2,0.0,1.0
2024-08-16,1.02,1.08,0.87,0.9,101172,10.2,10.8,8.7,9.0,10117.2,0.0,1.0
2024-08-19,0.9301,1.02,0.93,1.02,59469,9.301,10.2,9.3,10.2,5946.9,0.0,1.0
2024-08-20,0.8999,0.949999,0.86,0.92,34917,8.999,9.49999,8.6,9.2,3491.7,0.0,1.0
2024-08-21,0.905,0.9096,0.87,0.87,34333,9.05,9.096,8.7,8.7,3433.3,0.0,1.0
2024-08-22,0.9,0.92,0.9,0.91,55091,9.0,9.2,9.0,9.1,5509.1,0.0,1.0
2024-08-23,0.91,0.95,0.9,0.9,45803,9.1,9.5,9.0,9.0,4580.3,0.0,1.0
2024-08-26,0.925,0.9499,0.9009,0.91,27278,9.25,9.499,9.009,9.1,2727.8,0.0,1.0
2024-08-27,0.91,0.940348,0.88,0.94,19877,9.1,9.40348,8.8,9.4,1987.7,0.0,1.0
2024-08-28,0.913,0.94,0.89,0.89,7993,9.13,9.4,8.9,8.9,799.3,0.0,1.0
2024-08-29,0.9001,0.94,0.89,0.94,42475,9.001,9.4,8.9,9.4,4247.5,0.0,1.0
2024-08-30,0.9,0.91,0.8801,0.8801,30729,9.0,9.1,8.801,8.801,3072.9,0.0,1.0
2024-09-03,0.91,0.94,0.8802,0.9,41337,9.1,9.4,8.802,9.0,4133.7,0.0,1.0
2024-09-04,0.87,0.91,0.840201,0.88,149062,8.7,9.1,8.40201,8.8,14906.2,0.0,1.0
2024-09-05,0.87,0.9,0.8502,0.86,12503,8.7,9.0,8.502,8.6,1250.3,0.0,1.0
2024-09-06,0.84,0.863,0.83,0.863,39314,8.4,8.63,8.3,8.63,3931.4,0.0,1.0
2024-09-09,1.0098,1.03,0.8396,0.859,141813,10.098,10.3,8.396,8.59,14181.3,0.0,1.0
2024-09-10,0.99,1.0799,0.97,1.03,190444,9.9,10.799,9.7,10.3,19044.4,0.0,1.0
2024-09-11,1.18,1.2099,0.97,1.01,251956,11.8,12.099,9.7,10.1,25195.6,0.0,1.0
2024-09-12,1.41,1.48,1.22,1.24,944038,14.1,14.8,12.2,12.4,94403.8,0.0,1.0
2024-09-13,1.63,1.77,1.4549,1.47,1169906,16.3,17.7,14.549,14.7,116990.6,0.0,1.0
2024-09-16,1.415,1.9,1.4,1.65,903670,14.15,19.0,14.0,16.5,90367,0.0,1.0
2024-09-17,1.52,1.64,1.43,1.47,259369,15.2,16.4,14.3,14.7,25936.9,0.0,1.0
2024-09-18,1.35,1.59,1.33,1.53,252077,13.5,15.9,13.3,15.3,25207.7,0.0,1.0
2024-09-19,1.33,1.43,1.3,1.4,189500,13.3,14.3,13.0,14.0,18950,0.0,1.0
2024-09-20,1.23,1.3895,1.12,1.35,227537,12.3,13.895,11.2,13.5,22753.7,0.0,1.0
2024-09-23,1.2,1.262,1.1619,1.21,114841,12.0,12.62,11.619,12.1,11484.1,0.0,1.0
2024-09-24,1.49,1.59,1.25,1.37,618709,14.9,15.9,12.5,13.7,61870.9,0.0,1.0
2024-09-25,1.61,1.64,1.45,1.54,372574,16.1,16.4,14.5,15.4,37257.4,0.0,1.0
2024-09-26,1.46,1.6,1.32,1.42,439292,14.6,16.0,13.2,14.2,43929.2,0.0,1.0
2024-09-27,1.45,1.5297,1.43,1.49,77584,14.5,15.297,14.3,14.9,7758.4,0.0,1.0
2024-09-30,1.37,1.45,1.36,1.43,64917,13.7,14.5,13.6,14.3,6491.7,0.0,1.0
2024-10-01,1.37,1.4,1.32,1.37,91504,13.7,14.0,13.2,13.7,9150.4,0.0,1.0
2024-10-02,1.32,1.4,1.3104,1.35,37449,13.2,14.0,13.104,13.5,3744.9,0.0,1.0
2024-10-03,1.3,1.39,1.27,1.37,97460,13.0,13.9,12.7,13.7,9746,0.0,1.0
2024-10-04,1.37,1.4,1.29,1.36,73828,13.7,14.0,12.9,13.6,7382.8,0.0,1.0
2024-10-07,1.32,1.39,1.3,1.37,83575,13.2,13.9,13.0,13.7,8357.5,0.0,1.0
2024-10-08,1.28,1.34,1.195,1.34,140935,12.8,13.4,11.95,13.4,14093.5,0.0,1.0
2024-10-09,1.29,1.3,1.19,1.28,80643,12.9,13.0,11.9,12.8,8064.3,0.0,1.0
2024-10-10,1.29,1.35,1.23,1.31,25915,12.9,13.5,12.3,13.1,2591.5,0.0,1.0
2024-10-11,1.25,1.31,1.22,1.25,39601,12.5,13.1,12.2,12.5,3960.1,0.0,1.0
2024-10-14,1.24,1.2799,1.2,1.23,45079,12.4,12.799,12.0,12.3,4507.9,0.0,1.0
2024-10-15,1.29,1.29,1.2,1.26,67845,12.9,12.9,12.0,12.6,6784.5,0.0,1.0
2024-10-16,1.27,1.28,1.2,1.24,73213,12.7,12.8,12.0,12.4,7321.3,0.0,1.0
2024-10-17,1.25,1.3,1.22,1.27,41435,12.5,13.0,12.2,12.7,4143.5,0.0,1.0
2024-10-18,1.28,1.29,1.22,1.22,51509,12.8,12.9,12.2,12.2,5150.9,0.0,1.0
2024-10-21,1.2,1.27,1.17,1.23,145240,12.0,12.7,11.7,12.3,14524,0.0,1.0
2024-10-22,1.2,1.23,1.16,1.2,34489,12.0,12.3,11.6,12.0,3448.9,0.0,1.0
2024-10-23,1.18,1.24,1.1401,1.24,67957,11.8,12.4,11.401,12.4,6795.7,0.0,1.0
2024-10-24,1.345,1.35,1.17,1.22,319599,13.45,13.5,11.7,12.2,31959.9,0.0,1.0
2024-10-25,1.47,1.85,1.36,1.4,2563900,14.7,18.5,13.6,14.0,256390,0.0,1.0
2024-10-28,1.205,1.412,1.2,1.4,1065082,12.05,14.12,12.0,14.0,106508.2,0.0,1.0
2024-10-29,1.01,1.07,0.9515,1.0,2117593,10.1,10.7,9.515,10.0,211759.3,0.0,1.0
2024-10-30,1.01,1.05,0.9888,1.02,350882,10.1,10.5,9.888,10.2,35088.2,0.0,1.0
2024-10-31,0.98,1.05,0.9602,1.0,282241,9.8,10.5,9.602,10.0,28224.1,0.0,1.0
2024-11-01,0.9611,0.99,0.961,0.9896,150127,9.611,9.9,9.61,9.896,15012.7,0.0,1.0
2024-11-04,0.948,0.99,0.93,0.93,180631,9.48,9.9,9.3,9.3,18063.1,0.0,1.0
2024-11-05,0.94,0.9604,0.92,0.9518,101160,9.4,9.604,9.2,9.518,10116,0.0,1.0
2024-11-06,0.8497,0.93,0.84,0.9,645713,8.497,9.3,8.4,9.0,64571.3,0.0,1.0
2024-11-07,0.86,0.8829,0.8422,0.85,246088,8.6,8.829,8.422,8.5,24608.8,0.0,1.0
2024-11-08,0.8883,0.895,0.85,0.879,258179,8.883,8.95,8.5,8.79,25817.9,0.0,1.0
2024-11-11,0.925,0.94,0.88,0.89,243302,9.25,9.4,8.8,8.9,24330.2,0.0,1.0
2024-11-12,0.9,0.96,0.8901,0.93,118367,9.0,9.6,8.901,9.3,11836.7,0.0,1.0
2024-11-13,0.89,0.91,0.85,0.89,222541,8.9,9.1,8.5,8.9,22254.1,0.0,1.0
2024-11-14,0.8234,0.88,0.8212,0.871,192491,8.234,8.8,8.212,8.71,19249.1,0.0,1.0
2024-11-15,0.7879,0.8497,0.775,0.81,379720,7.879,8.497,7.75,8.1,37972,0.0,1.0
2024-11-18,0.8167,0.8199,0.8,0.809,64373,8.167,8.199,8.0,8.09,6437.3,0.0,1.0
2024-11-19,0.8151,0.8199,0.7851,0.8,198791,8.151,8.199,7.851,8.0,19879.1,0.0,1.0
2024-11-20,0.785,0.816,0.784,0.81,92831,7.85,8.16,7.84,8.1,9283.1,0.0,1.0
2024-11-21,0.8182,0.8195,0.799999,0.81,56132,8.182,8.195,7.99999,8.1,5613.2,0.0,1.0
2024-11-22,0.835,0.8497,0.802,0.802,132638,8.35,8.497,8.02,8.02,13263.8,0.0,1.0
2024-11-25,0.902,0.91,0.81,0.815,234452,9.02,9.1,8.1,8.15,23445.2,0.0,1.0
2024-11-26,0.9298,0.9499,0.8827,0.91,109407,9.298,9.499,8.827,9.1,10940.7,0.0,1.0
2024-11-27,1.01,1.035,0.92,0.92,316156,10.1,10.35,9.2,9.2,31615.6,0.0,1.0
2024-11-29,0.994,1.03,0.939,1.01,101917,9.94,10.3,9.39,10.1,10191.7,0.0,1.0
2024-12-02,0.9703,1.0,0.920001,0.97,251087,9.703,10.0,9.20001,9.7,25108.7,0.0,1.0
2024-12-03,0.945,0.99,0.9224,0.99,75790,9.45,9.9,9.224,9.9,7579,0.0,1.0
2024-12-04,0.8849,0.95,0.86255,0.92,193496,8.849,9.5,8.6255,9.2,19349.6,0.0,1.0
2024-12-05,0.926,0.94,0.8602,0.88,91640,9.26,9.4,8.602,8.8,9164,0.0,1.0
2024-12-06,0.9,0.939899,0.8901,0.92,102190,9.0,9.39899,8.901,9.2,10219,0.0,1.0
2024-12-09,0.8782,0.9372,0.8701,0.92,161073,8.782,9.372,8.701,9.2,16107.3,0.0,1.0
2024-12-10,0.8994,0.9101,0.85,0.8824,122232,8.994,9.101,8.5,8.824,12223.2,0.0,1.0
2024-12-11,0.8675,0.92,0.85,0.9098,118249,8.675,9.2,8.5,9.098,11824.9,0.0,1.0
2024-12-12,0.8427,0.88,0.84,0.8675,112877,8.427,8.8,8.4,8.675,11287.7,0.0,1.0
2024-12-13,0.79,0.8699,0.75,0.869,215489,7.9,8.699,7.5,8.69,21548.9,0.0,1.0
2024-12-16,0.80755,0.8242,0.79,0.7905,129438,8.0755,8.242,7.9,7.905,12943.8,0.0,1.0
2024-12-17,0.7967,0.81,0.7802,0.8076,110875,7.967,8.1,7.802,8.076,11087.5,0.0,1.0
2024-12-18,0.7549,0.808,0.7396,0.7908,199591,7.549,8.08,7.396,7.908,19959.1,0.0,1.0
2024-12-19,0.767999,0.7998,0.7455,0.7791,171587,7.67999,7.998,7.455,7.791,17158.7,0.0,1.0
2024-12-20,0.7501,0.765,0.74,0.765,319432,7.501,7.65,7.4,7.65,31943.2,0.0,1.0
2024-12-23,0.72,0.779,0.713,0.779,274386,7.2,7.79,7.13,7.79,27438.6,0.0,1.0
2024-12-24,0.742,0.7495,0.7133,0.72,74889,7.42,7.495,7.133,7.2,7488.9,0.0,1.0
2024-12-26,0.795,0.8,0.7396,0.75,160164,7.95,8.0,7.396,7.5,16016.4,0.0,1.0
2024-12-27,0.7578,0.8,0.7265,0.8,150834,7.578,8.0,7.265,8.0,15083.4,0.0,1.0
2024-12-30,0.7407,0.76,0.73,0.74,133661,7.407,7.6,7.3,7.4,13366.1,0.0,1.0
2024-12-31,0.769,0.77,0.73,0.73,162249,7.69,7.7,7.3,7.3,16224.9,0.0,1.0
2025-01-02,0.7818,0.8,0.75,0.75,97718,7.818,8.0,7.5,7.5,9771.8,0.0,1.0
2025-01-03,0.8,0.8114,0.77,0.77,105568,8.0,8.114,7.7,7.7,10556.8,0.0,1.0
2025-01-06,0.82,0.84,0.7901,0.8031,163425,8.2,8.4,7.901,8.031,16342.5,0.0,1.0
2025-01-07,0.82,0.8599,0.79,0.815,127798,8.2,8.599,7.9,8.15,12779.8,0.0,1.0
2025-01-08,0.78,0.83,0.753,0.806,172190,7.8,8.3,7.53,8.06,17219,0.0,1.0
2025-01-10,1.02,1.09,0.7912,0.83,1368086,10.2,10.9,7.912,8.3,136808.6,0.0,1.0
2025-01-13,0.91,1.04,0.9,1.02,341864,9.1,10.4,9.0,10.2,34186.4,0.0,1.0
2025-01-14,0.8452,0.97,0.76,0.94,204303,8.452,9.7,7.6,9.4,20430.3,0.0,1.0
2025-01-15,0.825,0.92,0.82,0.88,163257,8.25,9.2,8.2,8.8,16325.7,0.0,1.0
2025-01-16,0.8226,0.8304,0.7987,0.8219,94320,8.226,8.304,7.987,8.219,9432,0.0,1.0
2025-01-17,0.805,0.8349,0.8,0.825,67595,8.05,8.349,8.0,8.25,6759.5,0.0,1.0
2025-01-21,0.81,0.82,0.784,0.82,139999,8.1,8.2,7.84,8.2,13999.9,0.0,1.0
2025-01-22,0.7931,0.81,0.78,0.7999,103968,7.931,8.1,7.8,7.999,10396.8,0.0,1.0
2025-01-23,0.8101,0.83,0.78,0.7915,68986,8.101,8.3,7.8,7.915,6898.6,0.0,1.0
2025-01-24,0.866,0.875,0.79,0.8167,201863,8.66,8.75,7.9,8.167,20186.3,0.0,1.0
2025-01-27,0.8184,0.8772,0.8,0.8772,62165,8.184,8.772,8.0,8.772,6216.5,0.0,1.0
2025-01-28,0.7989,0.839999,0.78,0.805,95622,7.989,8.39999,7.8,8.05,9562.2,0.0,1.0
2025-01-29,0.8,0.83,0.78,0.78,82054,8.0,8.3,7.8,7.8,8205.4,0.0,1.0
2025-01-30,0.785,0.809499,0.77,0.799,48473,7.85,8.09499,7.7,7.99,4847.3,0.0,1.0
2025-01-31,0.8351,0.8399,0.76299,0.7975,168308,8.351,8.399,7.6299,7.975,16830.8,0.0,1.0
2025-02-03,0.79,0.8,0.75,0.7703,91687,7.9,8.0,7.5,7.703,9168.7,0.0,1.0
2025-02-04,0.8097,0.83,0.79,0.79,37096,8.097,8.3,7.9,7.9,3709.6,0.0,1.0
2025-02-05,0.78,0.8299,0.7728,0.8,49935,7.8,8.299,7.728,8.0,4993.5,0.0,1.0
2025-02-06,0.735,0.785001,0.7324,0.771,271092,7.35,7.85001,7.324,7.71,27109.2,0.0,1.0
2025-02-07,0.7517,0.766,0.735,0.735,134117,7.517,7.66,7.35,7.35,13411.7,0.0,1.0
2025-02-10,0.751,0.7673,0.7406,0.75,42584,7.51,7.673,7.406,7.5,4258.4,0.0,1.0
2025-02-11,0.7509,0.7648,0.736,0.76,80162,7.509,7.648,7.36,7.6,8016.2,0.0,1.0
2025-02-12,0.735,0.75025,0.72,0.75,154605,7.35,7.5025,7.2,7.5,15460.5,0.0,1.0
2025-02-13,0.7448,0.7525,0.7252,0.73,76510,7.448,7.525,7.252,7.3,7651,0.0,1.0
2025-02-14,0.725,0.7696,0.723,0.731,157167,7.25,7.696,7.23,7.31,15716.7,0.0,1.0
2025-02-18,0.7462,0.759,0.723,0.723,197667,7.462,7.59,7.23,7.23,19766.7,0.0,1.0
2025-02-19,0.7498,0.7699,0.7206,0.75,115609,7.498,7.699,7.206,7.5,11560.9,0.0,1.0
2025-02-20,0.7211,0.75,0.71,0.734,123418,7.211,7.5,7.1,7.34,12341.8,0.0,1.0
2025-02-21,0.7072,0.7395,0.7,0.7268,154839,7.072,7.395,7.0,7.268,15483.9,0.0,1.0
2025-02-24,0.6921,0.725,0.691,0.701,127833,6.921,7.25,6.91,7.01,12783.3,0.0,1.0
2025-02-25,0.6251,0.701,0.612,0.701,257417,6.251,7.01,6.12,7.01,25741.7,0.0,1.0
2025-02-26,0.6076,0.65,0.5925,0.62,207405,6.076,6.5,5.925,6.2,20740.5,0.0,1.0
2025-02-27,0.56,0.64,0.5407,0.62,401937,5.6,6.4,5.407,6.2,40193.7,0.0,1.0
2025-02-28,0.5702,0.587,0.56,0.579,202281,5.702,5.87,5.6,5.79,20228.1,0.0,1.0
2025-03-03,0.5011,0.587,0.50065,0.587,290371,5.011,5.87,5.0065,5.87,29037.1,0.0,1.0
2025-03-04,0.4776,0.51,0.45,0.5001,141810,4.776,5.1,4.5,5.001,14181,0.0,1.0
2025-03-05,0.5249,0.54,0.473,0.473,124400,5.249,5.4,4.73,4.73,12440,0.0,1.0
2025-03-06,0.5152,0.5398,0.491,0.5215,144354,5.152,5.398,4.91,5.215,14435.4,0.0,1.0
2025-03-07,0.5181,0.538999,0.5041,0.5268,53835,5.181,5.38999,5.041,5.268,5383.5,0.0,1.0
2025-03-10,0.476,0.535,0.47,0.51,105566,4.76,5.35,4.7,5.1,10556.6,0.0,1.0
2025-03-11,0.497,0.524,0.47,0.47,35115,4.97,5.24,4.7,4.7,3511.5,0.0,1.0
2025-03-12,0.504,0.51,0.48,0.49,199241,5.04,5.1,4.8,4.9,19924.1,0.0,1.0
2025-03-13,0.5116,0.5399,0.485,0.4989,149107,5.116,5.399,4.85,4.989,14910.7,0.0,1.0
2025-03-14,0.557,0.58,0.5202,0.56,52593,5.57,5.8,5.202,5.6,5259.3,0.0,1.0
2025-03-17,0.57,0.59,0.53,0.56,84784,5.7,5.9,5.3,5.6,8478.4,0.0,1.0
2025-03-18,0.587,0.59,0.539,0.59,14118,5.87,5.9,5.39,5.9,1411.8,0.0,1.0
2025-03-19,0.572,0.6,0.56,0.592,18173,5.72,6.0,5.6,5.92,1817.3,0.0,1.0
2025-03-20,0.594,0.643506,0.57,0.5834,91724,5.94,6.43506,5.7,5.834,9172.4,0.0,1.0
2025-03-21,0.57,0.596351,0.56,0.58,18860,5.7,5.96351,5.6,5.8,1886,0.0,1.0
2025-03-24,0.551,0.6,0.54,0.57,69647,5.51,6.0,5.4,5.7,6964.7,0.0,1.0
2025-03-25,0.5501,0.5676,0.54,0.55,14281,5.501,5.676,5.4,5.5,1428.1,0.0,1.0
2025-03-26,0.5711,0.5711,0.54,0.54,34648,5.711,5.711,5.4,5.4,3464.8,0.0,1.0
2025-03-27,0.5602,0.58,0.54,0.55,44083,5.602,5.8,5.4,5.5,4408.3,0.0,1.0
2025-03-28,0.536949,0.59,0.504,0.579,29210,5.36949,5.9,5.04,5.79,2921,0.0,1.0
2025-03-31,0.49,0.5483,0.48,0.5165,66005,4.9,5.483,4.8,5.165,6600.5,0.0,1.0
2025-04-01,0.4699,0.49,0.41,0.483,220675,4.699,4.9,4.1,4.83,22067.5,0.0,1.0
2025-04-02,0.51,0.51,0.46,0.46,59385,5.1,5.1,4.6,4.6,5938.5,0.0,1.0
2025-04-03,0.44,0.5,0.44,0.4726,69628,4.4,5.0,4.4,4.726,6962.8,0.0,1.0
2025-04-04,0.4623,0.5,0.45,0.4667,76876,4.623,5.0,4.5,4.667,7687.6,0.0,1.0
2025-04-07,0.44,0.4555,0.4101,0.444,66689,4.4,4.555,4.101,4.44,6668.9,0.0,1.0
2025-04-08,0.43,0.499999,0.42,0.467,53341,4.3,4.99999,4.2,4.67,5334.1,0.0,1.0
2025-04-09,0.4301,0.4415,0.41,0.43,111165,4.301,4.415,4.1,4.3,11116.5,0.0,1.0
2025-04-10,0.42,0.446,0.42,0.446,40270,4.2,4.46,4.2,4.46,4027,0.0,1.0
2025-04-11,0.43,0.4518,0.4291,0.434,58764,4.3,4.518,4.291,4.34,5876.4,0.0,1.0
2025-04-14,0.426,0.4601,0.42,0.44,143992,4.26,4.601,4.2,4.4,14399.2,0.0,1.0
2025-04-15,0.4427,0.48,0.4312,0.478,82516,4.427,4.8,4.312,4.78,8251.6,0.0,1.0
2025-04-16,0.431,0.447,0.4301,0.447,18207,4.31,4.47,4.301,4.47,1820.7,0.0,1.0
2025-04-17,0.438,0.45,0.426,0.44,8405,4.38,4.5,4.26,4.4,840.5,0.0,1.0
2025-04-21,0.42,0.4455,0.42,0.43,13495,4.2,4.455,4.2,4.3,1349.5,0.0,1.0
2025-04-22,0.42,0.45,0.42,0.4422,35676,4.2,4.5,4.2,4.422,3567.6,0.0,1.0
2025-04-23,0.433,0.45,0.42,0.4375,48315,4.33,4.5,4.2,4.375,4831.5,0.0,1.0
2025-04-24,0.44,0.46,0.44,0.457,21007,4.4,4.6,4.4,4.57,2100.7,0.0,1.0
2025-04-25,0.438,0.447,0.42,0.44,17631,4.38,4.47,4.2,4.4,1763.1,0.0,1.0
2025-04-28,0.44,0.45,0.4202,0.44,15821,4.4,4.5,4.202,4.4,1582.1,0.0,1.0
2025-04-29,0.4402,0.45,0.43,0.44,27878,4.402,4.5,4.3,4.4,2787.8,0.0,1.0
2025-04-30,0.45,0.4502,0.4207,0.431,33274,4.5,4.502,4.207,4.31,3327.4,0.0,1.0
2025-05-01,0.4598,0.47,0.4302,0.46,54985,4.598,4.7,4.302,4.6,5498.5,0.0,1.0
2025-05-02,0.45,0.46,0.4324,0.45,45973,4.5,4.6,4.324,4.5,4597.3,0.0,1.0
2025-05-05,0.45,0.47,0.4465,0.4692,31057,4.5,4.7,4.465,4.692,3105.7,0.0,1.0
2025-05-06,0.434,0.4531,0.43,0.43,24386,4.34,4.531,4.3,4.3,2438.6,0.0,1.0
2025-05-07,0.45,0.46,0.4333,0.46,11544,4.5,4.6,4.333,4.6,1154.4,0.0,1.0
2025-05-08,0.445051,0.457,0.4301,0.457,22315,4.45051,4.57,4.301,4.57,2231.5,0.0,1.0
2025-05-09,0.435,0.45,0.4127,0.44,99925,4.35,4.5,4.127,4.4,9992.5,0.0,1.0
2025-05-12,0.4426,0.4569,0.44,0.45,61294,4.426,4.569,4.4,4.5,6129.4,0.0,1.0
2025-05-13,0.46,0.48,0.4468,0.48,76518,4.6,4.8,4.468,4.8,7651.8,0.0,1.0
2025-05-14,0.441,0.5145,0.44,0.5145,126617,4.41,5.145,4.4,5.145,12661.7,0.0,1.0
2025-05-15,0.4499,0.49,0.4421,0.49,67255,4.499,4.9,4.421,4.9,6725.5,0.0,1.0
2025-05-16,0.4599,0.49,0.45,0.45,112932,4.599,4.9,4.5,4.5,11293.2,0.0,1.0
2025-05-19,0.465,0.49,0.4599,0.46,28410,4.65,4.9,4.599,4.6,2841,0.0,1.0
2025-05-20,0.46,0.47,0.455,0.47,28636,4.6,4.7,4.55,4.7,2863.6,0.0,1.0
2025-05-21,0.45,0.4724,0.45,0.4607,28097,4.5,4.724,4.5,4.607,2809.7,0.0,1.0
2025-05-22,0.45,0.4655,0.4392,0.45,26257,4.5,4.655,4.392,4.5,2625.7,0.0,1.0
2025-05-23,0.4499,0.456,0.4301,0.456,29138,4.499,4.56,4.301,4.56,2913.8,0.0,1.0
2025-05-27,0.4412,0.45,0.4276,0.439,78567,4.412,4.5,4.276,4.39,7856.7,0.0,1.0
2025-05-28,0.4376,0.447,0.42,0.447,49943,4.376,4.47,4.2,4.47,4994.3,0.0,1.0
2025-05-29,0.4292,0.4899,0.4275,0.447,264564,4.292,4.899,4.275,4.47,26456.4,0.0,1.0
2025-05-30,0.425,0.45,0.425,0.43,36123,4.25,4.5,4.25,4.3,3612.3,0.0,1.0
2025-06-02,0.4299,0.4599,0.42,0.44,55146,4.299,4.599,4.2,4.4,5514.6,0.0,1.0
2025-06-03,0.4251,0.4364,0.42,0.43,40028,4.251,4.364,4.2,4.3,4002.8,0.0,1.0
2025-06-04,0.4221,0.45,0.42,0.4449,65151,4.221,4.5,4.2,4.449,6515.1,0.0,1.0
2025-06-05,0.4385,0.44,0.421,0.432,47124,4.385,4.4,4.21,4.32,4712.4,0.0,1.0
2025-06-06,0.43,0.4499,0.4212,0.425,60509,4.3,4.499,4.212,4.25,6050.9,0.0,1.0
2025-06-09,0.4255,0.444,0.4231,0.44,31066,4.255,4.44,4.231,4.4,3106.6,0.0,1.0
2025-06-10,0.43,0.47,0.4231,0.47,48339,4.3,4.7,4.231,4.7,4833.9,0.0,1.0
2025-06-11,0.425,0.441,0.421,0.421,54271,4.25,4.41,4.21,4.21,5427.1,0.0,1.0
2025-06-12,0.4323,0.4327,0.42,0.43,62649,4.323,4.327,4.2,4.3,6264.9,0.0,1.0
2025-06-13,0.4076,0.427,0.3964,0.427,192670,4.076,4.27,3.964,4.27,19267,0.0,1.0
2025-06-16,0.397,0.4099,0.396,0.4027,71403,3.97,4.099,3.96,4.027,7140.3,0.0,1.0
2025-06-17,0.401,0.41,0.3971,0.4,100823,4.01,4.1,3.971,4.0,10082.3,0.0,1.0
2025-06-18,0.407599,0.42,0.3906,0.4019,81103,4.07599,4.2,3.906,4.019,8110.3,0.0,1.0
2025-06-20,0.398,0.437,0.3929,0.424,34266,3.98,4.37,3.929,4.24,3426.6,0.0,1.0
2025-06-23,0.3919,0.4025,0.3805,0.4,55816,3.919,4.025,3.805,4.0,5581.6,0.0,1.0
2025-06-24,0.3839,0.4,0.3812,0.4,60366,3.839,4.0,3.812,4.0,6036.6,0.0,1.0
2025-06-25,0.383,0.39,0.3775,0.39,46485,3.83,3.9,3.775,3.9,4648.5,0.0,1.0
2025-06-26,0.3801,0.39,0.3703,0.39,87833,3.801,3.9,3.703,3.9,8783.3,0.0,1.0
2025-06-27,0.3995,0.405,0.3801,0.4,167186,3.995,4.05,3.801,4.0,16718.6,0.0,1.0
2025-06-30,0.4,0.41,0.381,0.41,74547,4.0,4.1,3.81,4.1,7454.7,0.0,1.0
2025-07-01,0.3855,0.4,0.38,0.3972,46784,3.855,4.0,3.8,3.972,4678.4,0.0,1.0
2025-07-02,0.4,0.4,0.3645,0.383,109754,4.0,4.0,3.645,3.83,10975.4,0.0,1.0
2025-07-03,0.4095,0.4298,0.3919,0.4001,123187,4.095,4.298,3.919,4.001,12318.7,0.0,1.0
2025-07-07,0.4175,0.42,0.39,0.405,45627,4.175,4.2,3.9,4.05,4562.7,0.0,1.0
2025-07-08,0.415,0.4152,0.3765,0.4,127212,4.15,4.152,3.765,4.0,12721.2,0.0,1.0
2025-07-09,0.425,0.4298,0.405,0.409,51911,4.25,4.298,4.05,4.09,5191.1,0.0,1.0
2025-07-10,0.42,0.4325,0.41,0.43,111506,4.2,4.325,4.1,4.3,11150.6,0.0,1.0
2025-07-11,0.4268,0.441,0.42,0.42,45241,4.268,4.41,4.2,4.2,4524.1,0.0,1.0
2025-07-14,0.4286,0.437,0.4,0.4046,98614,4.286,4.37,4.0,4.046,9861.4,0.0,1.0
2025-07-15,0.4032,0.4303,0.38,0.4303,125706,4.032,4.303,3.8,4.303,12570.6,0.0,1.0
2025-07-16,0.4145,0.42,0.4032,0.4055,24877,4.145,4.2,4.032,4.055,2487.7,0.0,1.0
2025-07-17,0.387,0.42,0.3826,0.4165,108605,3.87,4.2,3.826,4.165,10860.5,0.0,1.0
2025-07-18,0.3967,0.438,0.38,0.391,444621,3.967,4.38,3.8,3.91,44462.1,0.0,1.0
2025-07-21,0.409,0.43,0.381,0.4231,117325,4.09,4.3,3.81,4.231,11732.5,0.0,1.0
2025-07-22,0.417,0.417,0.39,0.416,38949,4.17,4.17,3.9,4.16,3894.9,0.0,1.0
2025-07-23,0.4295,0.4295,0.3958,0.416,78586,4.295,4.295,3.958,4.16,7858.6,0.0,1.0
2025-07-24,0.4235,0.4299,0.4001,0.42,110685,4.235,4.299,4.001,4.2,11068.5,0.0,1.0
2025-07-25,0.3804,0.43,0.38,0.43,153593,3.804,4.3,3.8,4.3,15359.3,0.0,1.0
2025-07-28,0.38,0.3963,0.37,0.3845,64256,3.8,3.963,3.7,3.845,6425.6,0.0,1.0
2025-07-29,0.3642,0.4,0.36,0.4,106826,3.642,4.0,3.6,4.0,10682.6,0.0,1.0
2025-07-30,0.3202,0.3611,0.31405,0.35,259384,3.202,3.611,3.1405,3.5,25938.4,0.0,1.0
2025-07-31,0.312,0.35,0.3106,0.3106,162735,3.12,3.5,3.106,3.106,16273.5,0.0,1.0
2025-08-01,0.333,0.3558,0.28,0.325,471122,3.33,3.558,2.8,3.25,47112.2,0.0,1.0
2025-08-04,0.4496,0.6418,0.3317,0.345,75977182,4.496,6.418,3.317,3.45,7597718.2,0.0,1.0
2025-08-05,0.4385,0.4791,0.4,0.4145,1369055,4.385,4.791,4.0,4.145,136905.5,0.0,1.0
2025-08-06,0.3603,0.4217,0.3602,0.4122,533338,3.603,4.217,3.602,4.122,53333.8,0.0,1.0
2025-08-07,0.389,0.4,0.36,0.36,359877,3.89,4.0,3.6,3.6,35987.7,0.0,1.0
2025-08-08,0.3515,0.4,0.35,0.3866,555084,3.515,4.0,3.5,3.866,55508.4,0.0,1.0
2025-08-11,0.35485,0.405,0.34,0.405,228284,3.5485,4.05,3.4,4.05,22828.4,0.0,1.0
2025-08-12,0.3873,0.39,0.35,0.353,318238,3.873,3.9,3.5,3.53,31823.8,0.0,1.0
2025-08-13,0.398,0.4029,0.38,0.4,105228,3.98,4.029,3.8,4.0,10522.8,0.0,1.0
2025-08-14,0.396,0.4078,0.3901,0.3955,98160,3.96,4.078,3.901,3.955,9816,0.0,1.0
2025-08-15,0.398,0.4001,0.38,0.3969,176217,3.98,4.001,3.8,3.969,17621.7,0.0,1.0
2025-08-18,0.3814,0.41,0.3755,0.4,193358,3.814,4.1,3.755,4.0,19335.8,0.0,1.0
2025-08-19,0.36,0.39,0.355,0.38,186780,3.6,3.9,3.55,3.8,18678,0.0,1.0
2025-08-20,0.33425,0.3662,0.3313,0.3662,224324,3.3425,3.662,3.313,3.662,22432.4,0.0,1.0
2025-08-21,0.3065,0.33,0.3,0.33,308953,3.065,3.3,3.0,3.3,30895.3,0.0,1.0
2025-08-22,0.32,0.3267,0.307,0.308,128147,3.2,3.267,3.07,3.08,12814.7,0.0,1.0
2025-08-25,0.3532,0.3563,0.3213,0.339,258882,3.532,3.563,3.213,3.39,25888.2,0.0,1.0
2025-08-26,0.3438,0.379999,0.33,0.3615,475768,3.438,3.79999,3.3,3.615,47576.8,0.0,1.0
2025-08-27,0.3461,0.3565,0.3305,0.348,246474,3.461,3.565,3.305,3.48,24647.4,0.0,1.0
2025-08-28,0.339,0.347,0.3301,0.347,89513,3.39,3.47,3.301,3.47,8951.3,0.0,1.0
2025-08-29,0.34,0.3485,0.3302,0.3372,208361,3.4,3.485,3.302,3.372,20836.1,0.0,1.0
2025-09-02,0.31,0.34,0.3024,0.329,206493,3.1,3.4,3.024,3.29,20649.3,0.0,1.0
2025-09-03,0.2948,0.309099,0.2902,0.3,133005,2.948,3.09099,2.902,3.0,13300.5,0.0,1.0
2025-09-04,0.2543,0.306999,0.242,0.3,684302,2.543,3.06999,2.42,3.0,68430.2,0.0,1.0
2025-09-05,0.2348,0.2543,0.22805,0.2543,341631,2.348,2.543,2.2805,2.543,34163.1,0.0,1.0
2025-09-08,3.15,3.67,2.44,2.72,3139804,3.15,3.67,2.44,2.72,3139804,0.0,0.1
2025-09-09,3.55,3.88,3.31,3.39,1204981,3.55,3.88,3.31,3.39,1204981,0.0,1.0
2025-09-10,3.16,3.55,3.05,3.06,227951,3.16,3.55,3.05,3.06,227951,0.0,1.0
2025-09-11,3.63,3.6599,3.09,3.09,92732,3.63,3.6599,3.09,3.09,92732,0.0,1.0
2025-09-12,3.6,3.63,3.44,3.51,49393,3.6,3.63,3.44,3.51,49393,0.0,1.0
2025-09-15,3.2,3.5376,3.09,3.49,70111,3.2,3.5376,3.09,3.49,70111,0.0,1.0
2025-09-16,3.39,3.404,3.1,3.19,43102,3.39,3.404,3.1,3.19,43102,0.0,1.0
2025-09-17,3.96,3.9683,3.38,3.38,106684,3.96,3.9683,3.38,3.38,106684,0.0,1.0
2025-09-18,3.93,4.0,3.7701,3.9,44767,3.93,4.0,3.7701,3.9,44767,0.0,1.0
2025-09-19,3.77,3.99,3.6,3.96,84440,3.77,3.99,3.6,3.96,84440,0.0,1.0
2025-09-22,3.64,3.99,3.585,3.79,104177,3.64,3.99,3.585,3.79,104177,0.0,1.0
2025-09-23,3.26,3.67,3.12,3.67,175436,3.26,3.67,3.12,3.67,175436,0.0,1.0
2025-09-24,3.16,3.405,3.1,3.31,98744,3.16,3.405,3.1,3.31,98744,0.0,1.0
2025-09-25,3.09,3.21,2.97,3.11,42417,3.09,3.21,2.97,3.11,42417,0.0,1.0
2025-09-26,3.13,3.155,3.05,3.07,9705,3.13,3.155,3.05,3.07,9705,0.0,1.0
2025-09-29,3.09,3.22,3.01,3.22,48758,3.09,3.22,3.01,3.22,48758,0.0,1.0
2025-09-30,3.53,3.67,3.05,3.12,543521,3.53,3.67,3.05,3.12,543521,0.0,1.0
2025-10-01,3.16,3.1999,2.99,3.13,76808,3.16,3.1999,2.99,3.13,76808,0.0,1.0
2025-10-02,3.09,3.27,3.09,3.16,27925,3.09,3.27,3.09,3.16,27925,0.0,1.0
2025-10-03,3.1601,3.26,3.09,3.09,43554,3.1601,3.26,3.09,3.09,43554,0.0,1.0
2025-10-06,3.15,3.25,3.13,3.16,20125,3.15,3.25,3.13,3.16,20125,0.0,1.0
2025-10-07,3.08,3.2,3.012,3.1,26315,3.08,3.2,3.012,3.1,26315,0.0,1.0
2025-10-08,3.17,3.2357,3.07,3.07,21847,3.17,3.2357,3.07,3.07,21847,0.0,1.0
2025-10-09,3.11,3.21,3.092,3.14,32903,3.11,3.21,3.092,3.14,32903,0.0,1.0
2025-10-10,2.97,3.1747,2.87,3.12,77552,2.97,3.1747,2.87,3.12,77552,0.0,1.0
2025-10-13,2.96,3.05,2.9015,3.05,13385,2.96,3.05,2.9015,3.05,13385,0.0,1.0
2025-10-14,3.09,3.16,2.92,2.92,30712,3.09,3.16,2.92,2.92,30712,0.0,1.0
2025-10-15,3.3,3.38,3.1,3.1,80228,3.3,3.38,3.1,3.1,80228,0.0,1.0
2025-10-16,3.07,3.3,2.935,3.29,51725,3.07,3.3,2.935,3.29,51725,0.0,1.0
2025-10-17,2.985,3.03,2.82,3.01,30480,2.985,3.03,2.82,3.01,30480,0.0,1.0
2025-10-20,2.92,2.99,2.89,2.99,25036,2.92,2.99,2.89,2.99,25036,0.0,1.0
2025-10-21,2.92,2.99,2.9015,2.98,7066,2.92,2.99,2.9015,2.98,7066,0.0,1.0
2025-10-22,2.84,2.9297,2.7145,2.91,33671,2.84,2.9297,2.7145,2.91,33671,0.0,1.0
2025-10-23,2.91,2.97,2.7453,2.89,15972,2.91,2.97,2.7453,2.89,15972,0.0,1.0
2025-10-24,2.83,2.95,2.8001,2.91,27102,2.83,2.95,2.8001,2.91,27102,0.0,1.0
2025-10-27,2.7,2.89,2.7,2.87,22570,2.7,2.89,2.7,2.87,22570,0.0,1.0
2025-10-28,2.69,2.8,2.64,2.65,17847,2.69,2.8,2.64,2.65,17847,0.0,1.0
2025-10-29,2.68,2.79,2.65,2.68,14258,2.68,2.79,2.65,2.68,14258,0.0,1.0
2025-10-30,2.641,2.69,2.64,2.67,8468,2.641,2.69,2.64,2.67,8468,0.0,1.0
2025-10-31,2.62,2.7236,2.62,2.7236,8709,2.62,2.7236,2.62,2.7236,8709,0.0,1.0
2025-11-03,2.45,2.62,2.45,2.62,13409,2.45,2.62,2.45,2.62,13409,0.0,1.0
2025-11-04,2.37,2.5,2.37,2.47,15398,2.37,2.5,2.37,2.47,15398,0.0,1.0
2025-11-05,2.46,2.46,2.37,2.37,9762,2.46,2.46,2.37,2.37,9762,0.0,1.0
2025-11-06,1.73,2.42,1.59,2.35,122267,1.73,2.42,1.59,2.35,122267,0.0,1.0
2025-11-07,1.67,1.72,1.55,1.55,22604,1.67,1.72,1.55,1.55,22604,0.0,1.0
2025-11-10,1.63,1.71,1.6,1.71,14459,1.63,1.71,1.6,1.71,14459,0.0,1.0
2025-11-11,1.6,1.7,1.57,1.65,11638,1.6,1.7,1.57,1.65,11638,0.0,1.0
2025-11-12,1.64,1.67,1.55,1.6,7416,1.64,1.67,1.55,1.6,7416,0.0,1.0
2025-11-13,1.6,1.66,1.55,1.65,14924,1.6,1.66,1.55,1.65,14924,0.0,1.0
2025-11-14,1.485,1.67,1.47,1.57,39209,1.485,1.67,1.47,1.57,39209,0.0,1.0
2025-11-17,1.415,1.5284,1.3501,1.49,23076,1.415,1.5284,1.3501,1.49,23076,0.0,1.0
2025-11-18,1.39,1.5114,1.3601,1.4862,14973,1.39,1.5114,1.3601,1.4862,14973,0.0,1.0
2025-11-19,1.38,1.46,1.36,1.4,10050,1.38,1.46,1.36,1.4,10050,0.0,1.0
2025-11-20,1.2,1.45,1.2,1.41,51140,1.2,1.45,1.2,1.41,51140,0.0,1.0
2025-11-21,1.265,1.275,1.21,1.21,25157,1.265,1.275,1.21,1.21,25157,0.0,1.0
2025-11-24,1.28,1.3591,1.22,1.27,2938045,1.28,1.3591,1.22,1.27,2938045,0.0,1.0
2025-11-25,0.9076,1.205,0.8469,1.2,483460,0.9076,1.205,0.8469,1.2,483460,0.0,1.0
2025-11-26,0.99,1.14,0.9,0.92,296247,0.99,1.14,0.9,0.92,296247,0.0,1.0