date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-08-03,10.5,11.2,10.22,10.78,193043,10.5,11.2,10.22,10.78,193043,0.0,1.0
2015-08-04,10.48,11.5,10.15,10.22,403440,10.48,11.5,10.15,10.22,403440,0.0,1.0
2015-08-05,10.33,10.5,10.03,10.2,299662,10.33,10.5,10.03,10.2,299662,0.0,1.0
2015-08-06,9.95,10.33,9.67,10.05,449391,9.95,10.33,9.67,10.05,449391,0.0,1.0
2015-08-07,10.11,10.32,9.53,9.93,475492,10.11,10.32,9.53,9.93,475492,0.0,1.0
2015-08-10,10.02,10.41,9.9,9.97,359067,10.02,10.41,9.9,9.97,359067,0.0,1.0
2015-08-11,9.11,10.0999,8.9601,9.71,904865,9.11,10.0999,8.9601,9.71,904865,0.0,1.0
2015-08-12,9.1,9.53,8.64,8.91,506901,9.1,9.53,8.64,8.91,506901,0.0,1.0
2015-08-13,8.95,9.44,8.86,8.9,302656,8.95,9.44,8.86,8.9,302656,0.0,1.0
2015-08-14,8.49,8.88,8.27,8.69,548689,8.49,8.88,8.27,8.69,548689,0.0,1.0
2015-08-17,8.77,8.82,8.0,8.49,500963,8.77,8.82,8.0,8.49,500963,0.0,1.0
2015-08-18,8.23,8.77,7.99,8.58,575265,8.23,8.77,7.99,8.58,575265,0.0,1.0
2015-08-19,7.64,8.23,7.52,8.23,704966,7.64,8.23,7.52,8.23,704966,0.0,1.0
2015-08-20,7.28,7.78,7.23,7.5,613417,7.28,7.78,7.23,7.5,613417,0.0,1.0
2015-08-21,7.21,7.48,6.89,7.25,808410,7.21,7.48,6.89,7.25,808410,0.0,1.0
2015-08-24,6.93,7.18,6.23,6.23,507330,6.93,7.18,6.23,6.23,507330,0.0,1.0
2015-08-25,6.98,7.27,6.725,7.06,703700,6.98,7.27,6.725,7.06,703700,0.0,1.0
2015-08-26,7.0,7.39,6.42,7.12,746769,7.0,7.39,6.42,7.12,746769,0.0,1.0
2015-08-27,7.27,7.39,6.895,7.1,708423,7.27,7.39,6.895,7.1,708423,0.0,1.0
2015-08-28,7.36,7.48,7.15,7.15,514852,7.36,7.48,7.15,7.15,514852,0.0,1.0
2015-08-31,7.11,7.57,7.04,7.34,543360,7.11,7.57,7.04,7.34,543360,0.0,1.0
2015-09-01,6.76,7.08,6.67,7.02,511512,6.76,7.08,6.67,7.02,511512,0.0,1.0
2015-09-02,6.99,7.18,6.85,6.92,867099,6.99,7.18,6.85,6.92,867099,0.0,1.0
2015-09-03,6.93,7.155,6.83,7.06,749536,6.93,7.155,6.83,7.06,749536,0.0,1.0
2015-09-04,7.0,7.14,6.85,6.85,436903,7.0,7.14,6.85,6.85,436903,0.0,1.0
2015-09-08,7.05,7.22,6.98,7.11,325890,7.05,7.22,6.98,7.11,325890,0.0,1.0
2015-09-09,6.83,7.13,6.75,7.06,307191,6.83,7.13,6.75,7.06,307191,0.0,1.0
2015-09-10,6.97,6.99,6.76,6.82,228555,6.97,6.99,6.76,6.82,228555,0.0,1.0
2015-09-11,6.89,7.05,6.6175,7.0,195387,6.89,7.05,6.6175,7.0,195387,0.0,1.0
2015-09-14,7.0,7.06,6.8,6.99,428926,7.0,7.06,6.8,6.99,428926,0.0,1.0
2015-09-15,6.97,7.14,6.85,7.0,312454,6.97,7.14,6.85,7.0,312454,0.0,1.0
2015-09-16,7.11,7.13,6.86,6.97,388289,7.11,7.13,6.86,6.97,388289,0.0,1.0
2015-09-17,7.56,7.72,7.01,7.04,522424,7.56,7.72,7.01,7.04,522424,0.0,1.0
2015-09-18,7.31,7.65,7.26,7.5,308027,7.31,7.65,7.26,7.5,308027,0.0,1.0
2015-09-21,6.86,7.32,6.76,7.32,541459,6.86,7.32,6.76,7.32,541459,0.0,1.0
2015-09-22,6.81,7.04,6.62,6.73,298685,6.81,7.04,6.62,6.73,298685,0.0,1.0
2015-09-23,6.57,6.9099,6.5,6.68,414219,6.57,6.9099,6.5,6.68,414219,0.0,1.0
2015-09-24,7.3,7.34,6.67,6.8,693769,7.3,7.34,6.67,6.8,693769,0.0,1.0
2015-09-25,6.62,7.49,6.52,7.33,665878,6.62,7.49,6.52,7.33,665878,0.0,1.0
2015-09-28,6.58,6.74,6.35,6.63,975083,6.58,6.74,6.35,6.63,975083,0.0,1.0
2015-09-29,6.01,6.82,5.9,6.63,566150,6.01,6.82,5.9,6.63,566150,0.0,1.0
2015-09-30,6.09,6.17,5.75,6.11,521387,6.09,6.17,5.75,6.11,521387,0.0,1.0
2015-10-01,6.22,6.26,5.98,6.07,345457,6.22,6.26,5.98,6.07,345457,0.0,1.0
2015-10-02,6.2,6.54,6.14,6.15,387167,6.2,6.54,6.14,6.15,387167,0.0,1.0
2015-10-05,6.3,6.45,6.05,6.26,345944,6.3,6.45,6.05,6.26,345944,0.0,1.0
2015-10-06,6.12,6.47,5.85,6.44,338972,6.12,6.47,5.85,6.44,338972,0.0,1.0
2015-10-07,6.06,6.27,5.6,6.11,640019,6.06,6.27,5.6,6.11,640019,0.0,1.0
2015-10-08,6.26,6.3585,5.91,6.02,342248,6.26,6.3585,5.91,6.02,342248,0.0,1.0
2015-10-09,6.12,6.41,6.01,6.25,225114,6.12,6.41,6.01,6.25,225114,0.0,1.0
2015-10-12,5.93,6.1,5.85,6.1,240534,5.93,6.1,5.85,6.1,240534,0.0,1.0
2015-10-13,5.59,5.97,5.55,5.9,289974,5.59,5.97,5.55,5.9,289974,0.0,1.0
2015-10-14,5.61,5.89,5.5,5.62,260529,5.61,5.89,5.5,5.62,260529,0.0,1.0
2015-10-15,6.04,6.155,5.6,5.6,392463,6.04,6.155,5.6,5.6,392463,0.0,1.0
2015-10-16,6.46,6.55,6.01,6.01,444055,6.46,6.55,6.01,6.01,444055,0.0,1.0
2015-10-19,6.42,6.74,6.26,6.38,225096,6.42,6.74,6.26,6.38,225096,0.0,1.0
2015-10-20,6.25,6.4,6.02,6.39,267661,6.25,6.4,6.02,6.39,267661,0.0,1.0
2015-10-21,5.93,6.39,5.81,6.28,295515,5.93,6.39,5.81,6.28,295515,0.0,1.0
2015-10-22,5.78,6.03,5.45,5.96,438626,5.78,6.03,5.45,5.96,438626,0.0,1.0
2015-10-23,5.87,5.97,5.6084,5.84,219854,5.87,5.97,5.6084,5.84,219854,0.0,1.0
2015-10-26,6.01,6.09,5.68,5.87,182958,6.01,6.09,5.68,5.87,182958,0.0,1.0
2015-10-27,6.04,6.26,5.92,5.99,319910,6.04,6.26,5.92,5.99,319910,0.0,1.0
2015-10-28,5.99,6.2496,5.87,6.04,324773,5.99,6.2496,5.87,6.04,324773,0.0,1.0
2015-10-29,5.65,6.01,5.47,5.98,560827,5.65,6.01,5.47,5.98,560827,0.0,1.0
2015-10-30,5.5,5.9399,5.41,5.83,362431,5.5,5.9399,5.41,5.83,362431,0.0,1.0
2015-11-02,5.83,5.9,5.46,5.5,417291,5.83,5.9,5.46,5.5,417291,0.0,1.0
2015-11-03,5.87,6.12,5.67,5.74,420672,5.87,6.12,5.67,5.74,420672,0.0,1.0
2015-11-04,6.07,6.1199,5.78,5.86,417030,6.07,6.1199,5.78,5.86,417030,0.0,1.0
2015-11-05,5.77,6.12,5.75,6.04,700735,5.77,6.12,5.75,6.04,700735,0.0,1.0
2015-11-06,5.93,5.96,5.45,5.67,337936,5.93,5.96,5.45,5.67,337936,0.0,1.0
2015-11-09,6.08,6.12,5.83,5.92,405506,6.08,6.12,5.83,5.92,405506,0.0,1.0
2015-11-10,5.89,6.06,5.69,6.06,307981,5.89,6.06,5.69,6.06,307981,0.0,1.0
2015-11-11,5.67,5.93,5.65,5.93,275998,5.67,5.93,5.65,5.93,275998,0.0,1.0
2015-11-12,5.51,5.72,5.47,5.72,261526,5.51,5.72,5.47,5.72,261526,0.0,1.0
2015-11-13,5.59,5.72,5.3599,5.5,262239,5.59,5.72,5.3599,5.5,262239,0.0,1.0
2015-11-16,5.38,5.68,5.26,5.52,339231,5.38,5.68,5.26,5.52,339231,0.0,1.0
2015-11-17,5.27,5.67,5.25,5.41,322329,5.27,5.67,5.25,5.41,322329,0.0,1.0
2015-11-18,5.58,5.6,5.22,5.31,274700,5.58,5.6,5.22,5.31,274700,0.0,1.0
2015-11-19,5.65,5.88,5.55,5.73,264731,5.65,5.88,5.55,5.73,264731,0.0,1.0
2015-11-20,5.47,5.66,5.4,5.66,175250,5.47,5.66,5.4,5.66,175250,0.0,1.0
2015-11-23,5.42,5.54,5.38,5.53,230755,5.42,5.54,5.38,5.53,230755,0.0,1.0
2015-11-24,5.44,5.5,5.38,5.38,146009,5.44,5.5,5.38,5.38,146009,0.0,1.0
2015-11-25,5.47,5.52,5.42,5.42,399180,5.47,5.52,5.42,5.42,399180,0.0,1.0
2015-11-27,5.51,5.55,5.39,5.47,234372,5.51,5.55,5.39,5.47,234372,0.0,1.0
2015-11-30,5.58,5.79,5.45,5.5,388828,5.58,5.79,5.45,5.5,388828,0.0,1.0
2015-12-01,5.59,5.6734,5.45,5.64,225819,5.59,5.6734,5.45,5.64,225819,0.0,1.0
2015-12-02,5.58,5.7,5.51,5.56,252007,5.58,5.7,5.51,5.56,252007,0.0,1.0
2015-12-03,5.41,5.66,5.39,5.59,255805,5.41,5.66,5.39,5.59,255805,0.0,1.0
2015-12-04,5.29,5.44,5.25,5.38,243121,5.29,5.44,5.25,5.38,243121,0.0,1.0
2015-12-07,4.94,5.29,4.92,5.23,511156,4.94,5.29,4.92,5.23,511156,0.0,1.0
2015-12-08,4.88,5.11,4.86,4.86,199956,4.88,5.11,4.86,4.86,199956,0.0,1.0
2015-12-09,4.84,5.02,4.82,4.9,232789,4.84,5.02,4.82,4.9,232789,0.0,1.0
2015-12-10,4.67,4.89,4.552,4.79,491701,4.67,4.89,4.552,4.79,491701,0.0,1.0
2015-12-11,4.55,4.68,4.44,4.62,340974,4.55,4.68,4.44,4.62,340974,0.0,1.0
2015-12-14,4.34,4.666,4.25,4.52,336358,4.34,4.666,4.25,4.52,336358,0.0,1.0
2015-12-15,4.56,4.59,4.2501,4.37,398387,4.56,4.59,4.2501,4.37,398387,0.0,1.0
2015-12-16,4.71,4.72,4.55,4.6,546658,4.71,4.72,4.55,4.6,546658,0.0,1.0
2015-12-17,4.66,4.79,4.57,4.68,196938,4.66,4.79,4.57,4.68,196938,0.0,1.0
2015-12-18,4.75,4.94,4.6411,4.68,301871,4.75,4.94,4.6411,4.68,301871,0.0,1.0
2015-12-21,4.62,4.79,4.5226,4.76,176006,4.62,4.79,4.5226,4.76,176006,0.0,1.0
2015-12-22,4.53,4.65,4.475,4.6,238502,4.53,4.65,4.475,4.6,238502,0.0,1.0
2015-12-23,4.7,4.75,4.49,4.49,390157,4.7,4.75,4.49,4.49,390157,0.0,1.0
2015-12-24,4.74,4.77,4.61,4.68,114740,4.74,4.77,4.61,4.68,114740,0.0,1.0
2015-12-28,4.57,4.69,4.53,4.69,162747,4.57,4.69,4.53,4.69,162747,0.0,1.0
2015-12-29,4.57,4.63,4.48,4.56,205186,4.57,4.63,4.48,4.56,205186,0.0,1.0
2015-12-30,4.51,4.69,4.41,4.52,291897,4.51,4.69,4.41,4.52,291897,0.0,1.0
2015-12-31,4.45,4.53,4.412,4.5,481348,4.45,4.53,4.412,4.5,481348,0.0,1.0
2016-01-04,4.52,4.62,4.3619,4.39,316811,4.52,4.62,4.3619,4.39,316811,0.0,1.0
2016-01-05,4.51,4.71,4.45,4.56,207247,4.51,4.71,4.45,4.56,207247,0.0,1.0
2016-01-06,4.3,4.46,4.25,4.46,288806,4.3,4.46,4.25,4.46,288806,0.0,1.0
2016-01-07,4.1,4.26,4.0135,4.15,469243,4.1,4.26,4.0135,4.15,469243,0.0,1.0
2016-01-08,4.02,4.33,3.98,4.15,346215,4.02,4.33,3.98,4.15,346215,0.0,1.0
2016-01-11,3.84,4.06,3.69,4.06,449922,3.84,4.06,3.69,4.06,449922,0.0,1.0
2016-01-12,3.81,4.04,3.745,3.87,353954,3.81,4.04,3.745,3.87,353954,0.0,1.0
2016-01-13,3.72,3.99,3.6,3.82,484786,3.72,3.99,3.6,3.82,484786,0.0,1.0
2016-01-14,3.81,3.92,3.5764,3.7,309729,3.81,3.92,3.5764,3.7,309729,0.0,1.0
2016-01-15,3.7,3.79,3.61,3.72,390839,3.7,3.79,3.61,3.72,390839,0.0,1.0
2016-01-19,3.48,3.912,3.4,3.8,323319,3.48,3.912,3.4,3.8,323319,0.0,1.0
2016-01-20,3.51,3.58,3.22,3.4,360819,3.51,3.58,3.22,3.4,360819,0.0,1.0
2016-01-21,3.52,3.8,3.436,3.54,357809,3.52,3.8,3.436,3.54,357809,0.0,1.0
2016-01-22,3.59,3.7799,3.56,3.6,305076,3.59,3.7799,3.56,3.6,305076,0.0,1.0
2016-01-25,3.64,3.88,3.49,3.58,190096,3.64,3.88,3.49,3.58,190096,0.0,1.0
2016-01-26,3.58,3.7,3.46,3.7,160373,3.58,3.7,3.46,3.7,160373,0.0,1.0
2016-01-27,3.43,3.72,3.39,3.59,235289,3.43,3.72,3.39,3.59,235289,0.0,1.0
2016-01-28,3.25,3.46,3.192,3.46,407470,3.25,3.46,3.192,3.46,407470,0.0,1.0
2016-01-29,3.14,3.43,3.12,3.25,443567,3.14,3.43,3.12,3.25,443567,0.0,1.0
2016-02-01,3.13,3.29,2.98,3.15,351271,3.13,3.29,2.98,3.15,351271,0.0,1.0
2016-02-02,3.08,3.23,3.0201,3.1,183384,3.08,3.23,3.0201,3.1,183384,0.0,1.0
2016-02-03,3.12,3.2199,2.96,3.11,153991,3.12,3.2199,2.96,3.11,153991,0.0,1.0
2016-02-04,3.17,3.23,3.05,3.15,193837,3.17,3.23,3.05,3.15,193837,0.0,1.0
2016-02-05,3.13,3.21,3.06,3.17,186560,3.13,3.21,3.06,3.17,186560,0.0,1.0
2016-02-08,2.9,3.269,2.86,3.12,293884,2.9,3.269,2.86,3.12,293884,0.0,1.0
2016-02-09,3.0,3.04,2.72,2.85,315476,3.0,3.04,2.72,2.85,315476,0.0,1.0
2016-02-10,2.89,3.07,2.84,3.02,269526,2.89,3.07,2.84,3.02,269526,0.0,1.0
2016-02-11,2.95,2.99,2.8,2.88,222859,2.95,2.99,2.8,2.88,222859,0.0,1.0
2016-02-12,3.0,3.03,2.8951,3.0,126688,3.0,3.03,2.8951,3.0,126688,0.0,1.0
2016-02-16,3.07,3.1299,2.92,3.01,143347,3.07,3.1299,2.92,3.01,143347,0.0,1.0
2016-02-17,3.15,3.18,3.01,3.13,330152,3.15,3.18,3.01,3.13,330152,0.0,1.0
2016-02-18,3.11,3.19,3.05,3.14,81895,3.11,3.19,3.05,3.14,81895,0.0,1.0
2016-02-19,3.13,3.22,3.06,3.1,171293,3.13,3.22,3.06,3.1,171293,0.0,1.0
2016-02-22,3.21,3.29,3.1328,3.2,165665,3.21,3.29,3.1328,3.2,165665,0.0,1.0
2016-02-23,3.17,3.29,3.12,3.22,115597,3.17,3.29,3.12,3.22,115597,0.0,1.0
2016-02-24,3.08,3.19,2.99,3.15,157490,3.08,3.19,2.99,3.15,157490,0.0,1.0
2016-02-25,2.99,3.13,2.97,3.1,63075,2.99,3.13,2.97,3.1,63075,0.0,1.0
2016-02-26,3.09,3.22,2.97,3.0,226408,3.09,3.22,2.97,3.0,226408,0.0,1.0
2016-02-29,3.16,3.22,3.11,3.16,151328,3.16,3.22,3.11,3.16,151328,0.0,1.0
2016-03-01,3.15,3.24,3.1,3.18,220463,3.15,3.24,3.1,3.18,220463,0.0,1.0
2016-03-02,3.6,3.61,3.14,3.16,392654,3.6,3.61,3.14,3.16,392654,0.0,1.0
2016-03-03,3.59,3.68,3.57,3.67,104141,3.59,3.68,3.57,3.67,104141,0.0,1.0
2016-03-04,3.91,4.0,3.5,3.59,363657,3.91,4.0,3.5,3.59,363657,0.0,1.0
2016-03-07,4.01,4.3,3.99,4.0,360555,4.01,4.3,3.99,4.0,360555,0.0,1.0
2016-03-08,3.96,4.17,3.92,3.98,151431,3.96,4.17,3.92,3.98,151431,0.0,1.0
2016-03-09,3.88,3.98,3.73,3.97,214250,3.88,3.98,3.73,3.97,214250,0.0,1.0
2016-03-10,3.74,3.97,3.71,3.9,124083,3.74,3.97,3.71,3.9,124083,0.0,1.0
2016-03-11,3.85,3.9115,3.7,3.79,118926,3.85,3.9115,3.7,3.79,118926,0.0,1.0
2016-03-14,3.94,3.98,3.7666,3.86,156275,3.94,3.98,3.7666,3.86,156275,0.0,1.0
2016-03-15,3.69,3.97,3.6,3.97,201764,3.69,3.97,3.6,3.97,201764,0.0,1.0
2016-03-16,3.69,3.74,3.57,3.7,123405,3.69,3.74,3.57,3.7,123405,0.0,1.0
2016-03-17,3.64,3.75,3.5,3.73,131896,3.64,3.75,3.5,3.73,131896,0.0,1.0
2016-03-18,3.96,3.98,3.5825,3.64,114147,3.96,3.98,3.5825,3.64,114147,0.0,1.0
2016-03-21,4.13,4.3,3.98,3.98,263407,4.13,4.3,3.98,3.98,263407,0.0,1.0
2016-03-22,4.34,4.4,4.11,4.15,196801,4.34,4.4,4.11,4.15,196801,0.0,1.0
2016-03-23,3.89,4.31,3.82,4.3,242307,3.89,4.31,3.82,4.3,242307,0.0,1.0
2016-03-24,3.99,4.065,3.7101,3.88,104614,3.99,4.065,3.7101,3.88,104614,0.0,1.0
2016-03-28,3.81,4.0,3.73,4.0,135914,3.81,4.0,3.73,4.0,135914,0.0,1.0
2016-03-29,4.09,4.18,3.64,3.81,123527,4.09,4.18,3.64,3.81,123527,0.0,1.0
2016-03-30,3.94,4.22,3.85,4.15,123034,3.94,4.22,3.85,4.15,123034,0.0,1.0
2016-03-31,4.13,4.185,3.98,3.98,141067,4.13,4.185,3.98,3.98,141067,0.0,1.0
2016-04-01,4.17,4.28,4.04,4.09,140704,4.17,4.28,4.04,4.09,140704,0.0,1.0
2016-04-04,4.15,4.28,4.035,4.11,168930,4.15,4.28,4.035,4.11,168930,0.0,1.0
2016-04-05,4.35,4.4,4.07,4.1,152124,4.35,4.4,4.07,4.1,152124,0.0,1.0
2016-04-06,4.7,4.72,4.35,4.39,288830,4.7,4.72,4.35,4.39,288830,0.0,1.0
2016-04-07,5.06,5.14,4.5,4.75,445717,5.06,5.14,4.5,4.75,445717,0.0,1.0
2016-04-08,5.05,5.45,4.79,5.13,917678,5.05,5.45,4.79,5.13,917678,0.0,1.0
2016-04-11,4.72,5.2299,4.53,5.11,358066,4.72,5.2299,4.53,5.11,358066,0.0,1.0
2016-04-12,4.92,5.02,4.66,4.74,260011,4.92,5.02,4.66,4.74,260011,0.0,1.0
2016-04-13,5.09,5.19,4.84,5.19,161491,5.09,5.19,4.84,5.19,161491,0.0,1.0
2016-04-14,4.94,5.17,4.84,5.1,198060,4.94,5.17,4.84,5.1,198060,0.0,1.0
2016-04-15,4.85,4.96,4.7,4.96,110804,4.85,4.96,4.7,4.96,110804,0.0,1.0
2016-04-18,4.98,5.13,4.7486,4.76,147692,4.98,5.13,4.7486,4.76,147692,0.0,1.0
2016-04-19,4.9,5.052,4.85,5.02,113445,4.9,5.052,4.85,5.02,113445,0.0,1.0
2016-04-20,4.96,4.99,4.8252,4.91,75506,4.96,4.99,4.8252,4.91,75506,0.0,1.0
2016-04-21,5.05,5.1,4.94,4.95,114120,5.05,5.1,4.94,4.95,114120,0.0,1.0
2016-04-22,5.33,5.4797,5.0,5.02,369598,5.33,5.4797,5.0,5.02,369598,0.0,1.0
2016-04-25,5.29,5.48,5.25,5.44,209460,5.29,5.48,5.25,5.44,209460,0.0,1.0
2016-04-26,5.27,5.37,5.1,5.3,119840,5.27,5.37,5.1,5.3,119840,0.0,1.0
2016-04-27,5.2,5.3399,5.1,5.3,100377,5.2,5.3399,5.1,5.3,100377,0.0,1.0
2016-04-28,5.17,5.3,5.1005,5.2,113124,5.17,5.3,5.1005,5.2,113124,0.0,1.0
2016-04-29,4.95,5.1634,4.8,5.15,233783,4.95,5.1634,4.8,5.15,233783,0.0,1.0
2016-05-02,4.82,4.96,4.71,4.96,83872,4.82,4.96,4.71,4.96,83872,0.0,1.0
2016-05-03,4.69,4.9,4.65,4.75,140808,4.69,4.9,4.65,4.75,140808,0.0,1.0
2016-05-04,4.64,4.88,4.58,4.88,139832,4.64,4.88,4.58,4.88,139832,0.0,1.0
2016-05-05,4.51,4.62,4.05,4.1,240533,4.51,4.62,4.05,4.1,240533,0.0,1.0
2016-05-06,4.15,4.57,4.1,4.46,133884,4.15,4.57,4.1,4.46,133884,0.0,1.0
2016-05-09,4.29,4.44,4.05,4.05,142855,4.29,4.44,4.05,4.05,142855,0.0,1.0
2016-05-10,4.5,4.5,4.22,4.34,138224,4.5,4.5,4.22,4.34,138224,0.0,1.0
2016-05-11,4.31,4.58,4.28,4.5,65118,4.31,4.58,4.28,4.5,65118,0.0,1.0
2016-05-12,4.19,4.33,4.19,4.32,117555,4.19,4.33,4.19,4.32,117555,0.0,1.0
2016-05-13,4.35,4.42,4.12,4.19,64503,4.35,4.42,4.12,4.19,64503,0.0,1.0
2016-05-16,4.16,4.3,3.9,4.15,287067,4.16,4.3,3.9,4.15,287067,0.0,1.0
2016-05-17,3.92,4.15,3.9,4.15,110956,3.92,4.15,3.9,4.15,110956,0.0,1.0
2016-05-18,4.01,4.06,3.9,3.9,155407,4.01,4.06,3.9,3.9,155407,0.0,1.0
2016-05-19,3.89,4.06,3.82,4.0,80302,3.89,4.06,3.82,4.0,80302,0.0,1.0
2016-05-20,4.08,4.09,3.91,3.91,75324,4.08,4.09,3.91,3.91,75324,0.0,1.0
2016-05-23,4.03,4.17,3.98,4.08,89687,4.03,4.17,3.98,4.08,89687,0.0,1.0
2016-05-24,4.06,4.14,3.97,4.02,113007,4.06,4.14,3.97,4.02,113007,0.0,1.0
2016-05-25,4.2,4.33,4.05,4.1,152888,4.2,4.33,4.05,4.1,152888,0.0,1.0
2016-05-26,4.26,4.27,4.135,4.25,104496,4.26,4.27,4.135,4.25,104496,0.0,1.0
2016-05-27,4.1,4.3,4.07,4.25,68004,4.1,4.3,4.07,4.25,68004,0.0,1.0
2016-05-31,4.14,4.2,4.04,4.15,108893,4.14,4.2,4.04,4.15,108893,0.0,1.0
2016-06-01,3.97,4.13,3.87,4.13,104782,3.97,4.13,3.87,4.13,104782,0.0,1.0
2016-06-02,3.99,4.1,3.94,3.99,156802,3.99,4.1,3.94,3.99,156802,0.0,1.0
2016-06-03,3.95,4.1,3.85,4.01,156002,3.95,4.1,3.85,4.01,156002,0.0,1.0
2016-06-06,4.14,4.15,3.86,3.93,172196,4.14,4.15,3.86,3.93,172196,0.0,1.0
2016-06-07,4.07,4.15,4.03,4.11,174651,4.07,4.15,4.03,4.11,174651,0.0,1.0
2016-06-08,4.02,4.14,3.96,4.04,232921,4.02,4.14,3.96,4.04,232921,0.0,1.0
2016-06-09,3.93,4.03,3.87,4.02,114263,3.93,4.03,3.87,4.02,114263,0.0,1.0
2016-06-10,3.6,3.91,3.55,3.87,287981,3.6,3.91,3.55,3.87,287981,0.0,1.0
2016-06-13,3.36,3.5301,3.17,3.5,529182,3.36,3.5301,3.17,3.5,529182,0.0,1.0
2016-06-14,3.29,3.4,3.21,3.39,232464,3.29,3.4,3.21,3.39,232464,0.0,1.0
2016-06-15,3.22,3.39,3.12,3.25,307733,3.22,3.39,3.12,3.25,307733,0.0,1.0
2016-06-16,3.28,3.37,3.15,3.26,165097,3.28,3.37,3.15,3.26,165097,0.0,1.0
2016-06-17,3.3,3.34,3.19,3.3,135994,3.3,3.34,3.19,3.3,135994,0.0,1.0
2016-06-20,3.26,3.34,3.23,3.31,160830,3.26,3.34,3.23,3.31,160830,0.0,1.0
2016-06-21,3.17,3.29,3.15,3.26,266336,3.17,3.29,3.15,3.26,266336,0.0,1.0
2016-06-22,3.32,3.32,3.09,3.15,181466,3.32,3.32,3.09,3.15,181466,0.0,1.0
2016-06-23,3.54,3.59,3.3143,3.36,204465,3.54,3.59,3.3143,3.36,204465,0.0,1.0
2016-06-24,3.36,3.61,3.3,3.37,244167,3.36,3.61,3.3,3.37,244167,0.0,1.0
2016-06-27,3.34,3.49,3.17,3.36,180197,3.34,3.49,3.17,3.36,180197,0.0,1.0
2016-06-28,3.37,3.5,3.35,3.38,179351,3.37,3.5,3.35,3.38,179351,0.0,1.0
2016-06-29,3.51,3.58,3.37,3.42,334536,3.51,3.58,3.37,3.42,334536,0.0,1.0
2016-06-30,3.48,3.65,3.45,3.54,300842,3.48,3.65,3.45,3.54,300842,0.0,1.0
2016-07-01,3.77,3.82,3.4001,3.45,272750,3.77,3.82,3.4001,3.45,272750,0.0,1.0
2016-07-05,3.78,3.83,3.64,3.75,186585,3.78,3.83,3.64,3.75,186585,0.0,1.0
2016-07-06,3.85,3.9099,3.72,3.78,173643,3.85,3.9099,3.72,3.78,173643,0.0,1.0
2016-07-07,3.99,4.05,3.85,3.89,137269,3.99,4.05,3.85,3.89,137269,0.0,1.0
2016-07-08,3.91,3.98,3.71,3.71,283784,3.91,3.98,3.71,3.71,283784,0.0,1.0
2016-07-11,3.99,4.04,3.91,3.95,136466,3.99,4.04,3.91,3.95,136466,0.0,1.0
2016-07-12,4.15,4.21,3.916,4.05,107183,4.15,4.21,3.916,4.05,107183,0.0,1.0
2016-07-13,4.06,4.25,4.01,4.13,76884,4.06,4.25,4.01,4.13,76884,0.0,1.0
2016-07-14,4.05,4.15,3.99,4.07,110243,4.05,4.15,3.99,4.07,110243,0.0,1.0
2016-07-15,4.21,4.25,4.05,4.05,87248,4.21,4.25,4.05,4.05,87248,0.0,1.0
2016-07-18,4.2,4.25,4.15,4.16,85319,4.2,4.25,4.15,4.16,85319,0.0,1.0
2016-07-19,4.07,4.25,4.05,4.14,63997,4.07,4.25,4.05,4.14,63997,0.0,1.0
2016-07-20,4.18,4.3,4.14,4.15,204573,4.18,4.3,4.14,4.15,204573,0.0,1.0
2016-07-21,4.21,4.279,4.14,4.21,55861,4.21,4.279,4.14,4.21,55861,0.0,1.0
2016-07-22,4.2,4.23,4.08,4.21,127684,4.2,4.23,4.08,4.21,127684,0.0,1.0
2016-07-25,4.21,4.26,4.12,4.25,104332,4.21,4.26,4.12,4.25,104332,0.0,1.0
2016-07-26,4.1,4.2,4.05,4.18,87635,4.1,4.2,4.05,4.18,87635,0.0,1.0
2016-07-27,4.24,4.24,4.13,4.14,64042,4.24,4.24,4.13,4.14,64042,0.0,1.0
2016-07-28,4.13,4.23,4.07,4.23,70687,4.13,4.23,4.07,4.23,70687,0.0,1.0
2016-07-29,4.09,4.2,4.055,4.09,101606,4.09,4.2,4.055,4.09,101606,0.0,1.0
2016-08-01,4.17,4.26,4.07,4.09,54817,4.17,4.26,4.07,4.09,54817,0.0,1.0
2016-08-02,4.1,4.24,4.06,4.19,97281,4.1,4.24,4.06,4.19,97281,0.0,1.0
2016-08-03,4.4,4.43,4.06,4.06,114016,4.4,4.43,4.06,4.06,114016,0.0,1.0
2016-08-04,4.37,4.49,4.3,4.49,96948,4.37,4.49,4.3,4.49,96948,0.0,1.0
2016-08-05,4.02,4.04,3.76,3.95,284475,4.02,4.04,3.76,3.95,284475,0.0,1.0
2016-08-08,3.94,4.1,3.9,3.99,137863,3.94,4.1,3.9,3.99,137863,0.0,1.0
2016-08-09,3.8,3.98,3.75,3.8,209988,3.8,3.98,3.75,3.8,209988,0.0,1.0
2016-08-10,3.62,3.85,3.535,3.81,142981,3.62,3.85,3.535,3.81,142981,0.0,1.0
2016-08-11,3.68,3.72,3.56,3.6,78709,3.68,3.72,3.56,3.6,78709,0.0,1.0
2016-08-12,3.8,3.84,3.61,3.73,95034,3.8,3.84,3.61,3.73,95034,0.0,1.0
2016-08-15,3.81,3.9,3.77,3.77,57379,3.81,3.9,3.77,3.77,57379,0.0,1.0
2016-08-16,3.75,3.84,3.74,3.82,46212,3.75,3.84,3.74,3.82,46212,0.0,1.0
2016-08-17,3.61,3.74,3.59,3.7,102123,3.61,3.74,3.59,3.7,102123,0.0,1.0
2016-08-18,3.72,3.78,3.61,3.61,63455,3.72,3.78,3.61,3.61,63455,0.0,1.0
2016-08-19,3.74,3.79,3.63,3.79,73248,3.74,3.79,3.63,3.79,73248,0.0,1.0
2016-08-22,3.94,3.97,3.651,3.73,93963,3.94,3.97,3.651,3.73,93963,0.0,1.0
2016-08-23,3.96,4.04,3.9,3.9,111603,3.96,4.04,3.9,3.9,111603,0.0,1.0
2016-08-24,3.79,4.0399,3.75,3.98,114490,3.79,4.0399,3.75,3.98,114490,0.0,1.0
2016-08-25,3.66,3.85,3.6,3.81,67863,3.66,3.85,3.6,3.81,67863,0.0,1.0
2016-08-26,3.69,3.79,3.62,3.62,44564,3.69,3.79,3.62,3.62,44564,0.0,1.0
2016-08-29,3.82,3.865,3.66,3.74,97422,3.82,3.865,3.66,3.74,97422,0.0,1.0
2016-08-30,3.8895,3.9,3.82,3.82,49877,3.8895,3.9,3.82,3.82,49877,0.0,1.0
2016-08-31,3.81,3.9,3.8,3.9,51290,3.81,3.9,3.8,3.9,51290,0.0,1.0
2016-09-01,3.79,3.865,3.72,3.865,44103,3.79,3.865,3.72,3.865,44103,0.0,1.0
2016-09-02,3.76,3.84,3.6973,3.82,72673,3.76,3.84,3.6973,3.82,72673,0.0,1.0
2016-09-06,3.71,3.83,3.59,3.76,191175,3.71,3.83,3.59,3.76,191175,0.0,1.0
2016-09-07,3.715,3.77,3.63,3.67,32775,3.715,3.77,3.63,3.67,32775,0.0,1.0
2016-09-08,3.745,3.79,3.67,3.72,47152,3.745,3.79,3.67,3.72,47152,0.0,1.0
2016-09-09,3.66,3.81,3.65,3.7,42035,3.66,3.81,3.65,3.7,42035,0.0,1.0
2016-09-12,3.74,3.76,3.6,3.61,68722,3.74,3.76,3.6,3.61,68722,0.0,1.0
2016-09-13,3.7,3.74,3.56,3.7,62834,3.7,3.74,3.56,3.7,62834,0.0,1.0
2016-09-14,3.75,3.8,3.6,3.6,80957,3.75,3.8,3.6,3.6,80957,0.0,1.0
2016-09-15,3.79,3.8,3.72,3.76,50432,3.79,3.8,3.72,3.76,50432,0.0,1.0
2016-09-16,3.78,3.83,3.65,3.76,52939,3.78,3.83,3.65,3.76,52939,0.0,1.0
2016-09-19,3.73,3.8,3.73,3.78,65237,3.73,3.8,3.73,3.78,65237,0.0,1.0
2016-09-20,3.84,3.84,3.7,3.72,97770,3.84,3.84,3.7,3.72,97770,0.0,1.0
2016-09-21,3.89,3.89,3.8201,3.85,40289,3.89,3.89,3.8201,3.85,40289,0.0,1.0
2016-09-22,3.95,4.0,3.87,3.89,131319,3.95,4.0,3.87,3.89,131319,0.0,1.0
2016-09-23,3.96,4.0,3.81,3.92,334963,3.96,4.0,3.81,3.92,334963,0.0,1.0
2016-09-26,3.99,4.01,3.9,3.96,183764,3.99,4.01,3.9,3.96,183764,0.0,1.0
2016-09-27,3.93,4.0,3.85,3.98,101301,3.93,4.0,3.85,3.98,101301,0.0,1.0
2016-09-28,3.8,3.95,3.8,3.95,68000,3.8,3.95,3.8,3.95,68000,0.0,1.0
2016-09-29,3.89,4.0,3.7801,3.86,517548,3.89,4.0,3.7801,3.86,517548,0.0,1.0
2016-09-30,3.44,3.75,3.3601,3.75,860300,3.44,3.75,3.3601,3.75,860300,0.0,1.0
2016-10-03,3.48,3.56,3.3,3.56,292558,3.48,3.56,3.3,3.56,292558,0.0,1.0
2016-10-04,3.37,3.49,3.36,3.47,103451,3.37,3.49,3.36,3.47,103451,0.0,1.0
2016-10-05,3.495,3.53,3.37,3.37,222315,3.495,3.53,3.37,3.37,222315,0.0,1.0
2016-10-06,3.4,3.5193,3.38,3.49,184552,3.4,3.5193,3.38,3.49,184552,0.0,1.0
2016-10-07,3.32,3.44,3.3,3.39,94934,3.32,3.44,3.3,3.39,94934,0.0,1.0
2016-10-10,3.36,3.4,3.33,3.34,25710,3.36,3.4,3.33,3.34,25710,0.0,1.0
2016-10-11,3.2,3.3732,3.17,3.36,131317,3.2,3.3732,3.17,3.36,131317,0.0,1.0
2016-10-12,3.03,3.22,3.02,3.19,160045,3.03,3.22,3.02,3.19,160045,0.0,1.0
2016-10-13,2.94,3.01,2.88,3.0,165521,2.94,3.01,2.88,3.0,165521,0.0,1.0
2016-10-14,2.87,3.2,2.81,3.2,215247,2.87,3.2,2.81,3.2,215247,0.0,1.0
2016-10-17,2.88,2.99,2.85,2.87,125963,2.88,2.99,2.85,2.87,125963,0.0,1.0
2016-10-18,2.98,2.99,2.9,2.95,65949,2.98,2.99,2.9,2.95,65949,0.0,1.0
2016-10-19,2.995,3.05,2.93,2.99,154500,2.995,3.05,2.93,2.99,154500,0.0,1.0
2016-10-20,3.08,3.12,2.96,2.96,182361,3.08,3.12,2.96,2.96,182361,0.0,1.0
2016-10-21,3.25,3.25,3.04,3.05,133211,3.25,3.25,3.04,3.05,133211,0.0,1.0
2016-10-24,3.1,3.3,3.1,3.3,120766,3.1,3.3,3.1,3.3,120766,0.0,1.0
2016-10-25,3.2,3.2,3.123,3.15,56050,3.2,3.2,3.123,3.15,56050,0.0,1.0
2016-10-26,3.175,3.2,3.1,3.2,48241,3.175,3.2,3.1,3.2,48241,0.0,1.0
2016-10-27,3.2,3.25,3.125,3.2,71872,3.2,3.25,3.125,3.2,71872,0.0,1.0
2016-10-28,3.15,3.25,3.1,3.25,73326,3.15,3.25,3.1,3.25,73326,0.0,1.0
2016-10-31,3.15,3.2,3.0,3.2,125333,3.15,3.2,3.0,3.2,125333,0.0,1.0
2016-11-01,3.1,3.2,3.0,3.15,89569,3.1,3.2,3.0,3.15,89569,0.0,1.0
2016-11-02,3.05,3.15,3.0,3.05,66728,3.05,3.15,3.0,3.05,66728,0.0,1.0
2016-11-03,3.05,3.1,2.95,3.05,67044,3.05,3.1,2.95,3.05,67044,0.0,1.0
2016-11-04,2.95,3.1,2.9,2.95,119046,2.95,3.1,2.9,2.95,119046,0.0,1.0
2016-11-07,2.95,3.1,2.9,3.0,74588,2.95,3.1,2.9,3.0,74588,0.0,1.0
2016-11-08,2.9,3.05,2.8,2.95,111344,2.9,3.05,2.8,2.95,111344,0.0,1.0
2016-11-09,2.8,3.15,2.75,2.9,235349,2.8,3.15,2.75,2.9,235349,0.0,1.0
2016-11-10,2.75,2.8857,2.66,2.85,173068,2.75,2.8857,2.66,2.85,173068,0.0,1.0
2016-11-11,2.8,2.85,2.65,2.75,271394,2.8,2.85,2.65,2.75,271394,0.0,1.0
2016-11-14,2.8,3.0,2.75,2.95,176845,2.8,3.0,2.75,2.95,176845,0.0,1.0
2016-11-15,2.8,2.9,2.75,2.85,184777,2.8,2.9,2.75,2.85,184777,0.0,1.0
2016-11-16,2.8,2.9,2.7,2.8,195584,2.8,2.9,2.7,2.8,195584,0.0,1.0
2016-11-17,2.75,2.85,2.625,2.8,212163,2.75,2.85,2.625,2.8,212163,0.0,1.0
2016-11-18,2.7,2.8,2.45,2.8,351966,2.7,2.8,2.45,2.8,351966,0.0,1.0
2016-11-21,2.7,2.75,2.45,2.75,472868,2.7,2.75,2.45,2.75,472868,0.0,1.0
2016-11-22,2.7,2.85,2.6,2.75,136535,2.7,2.85,2.6,2.75,136535,0.0,1.0
2016-11-23,2.7,2.7,2.6,2.7,124776,2.7,2.7,2.6,2.7,124776,0.0,1.0
2016-11-25,2.65,2.7,2.6,2.65,60216,2.65,2.7,2.6,2.65,60216,0.0,1.0
2016-11-28,2.7,2.75,2.6,2.65,298243,2.7,2.75,2.6,2.65,298243,0.0,1.0
2016-11-29,2.65,2.75,2.55,2.75,1939111,2.65,2.75,2.55,2.75,1939111,0.0,1.0
2016-11-30,2.65,3.05,2.65,2.75,735416,2.65,3.05,2.65,2.75,735416,0.0,1.0
2016-12-01,2.7,2.8,2.65,2.7,165966,2.7,2.8,2.65,2.7,165966,0.0,1.0
2016-12-02,2.675,2.7,2.6,2.65,173464,2.675,2.7,2.6,2.65,173464,0.0,1.0
2016-12-05,2.95,3.0,2.7,2.7,579468,2.95,3.0,2.7,2.7,579468,0.0,1.0
2016-12-06,3.05,3.05,2.9,3.0,273570,3.05,3.05,2.9,3.0,273570,0.0,1.0
2016-12-07,3.2,3.2,2.95,3.1,344489,3.2,3.2,2.95,3.1,344489,0.0,1.0
2016-12-08,3.15,3.2,3.15,3.2,134251,3.15,3.2,3.15,3.2,134251,0.0,1.0
2016-12-09,3.25,3.25,3.15,3.15,322612,3.25,3.25,3.15,3.15,322612,0.0,1.0
2016-12-12,2.95,3.25,2.9,3.25,463629,2.95,3.25,2.9,3.25,463629,0.0,1.0
2016-12-13,2.8,3.0,2.65,3.0,594106,2.8,3.0,2.65,3.0,594106,0.0,1.0
2016-12-14,2.7,2.85,2.65,2.8,373197,2.7,2.85,2.65,2.8,373197,0.0,1.0
2016-12-15,2.8,2.8,2.6,2.75,531181,2.8,2.8,2.6,2.75,531181,0.0,1.0
2016-12-16,2.65,2.825,2.6,2.8,498731,2.65,2.825,2.6,2.8,498731,0.0,1.0
2016-12-19,2.6,2.7,2.6,2.6,429396,2.6,2.7,2.6,2.6,429396,0.0,1.0
2016-12-20,2.7,2.74,2.6,2.6,401239,2.7,2.74,2.6,2.6,401239,0.0,1.0
2016-12-21,2.6,2.7,2.5,2.7,444289,2.6,2.7,2.5,2.7,444289,0.0,1.0
2016-12-22,2.55,2.7,2.55,2.6,146923,2.55,2.7,2.55,2.6,146923,0.0,1.0
2016-12-23,2.5,2.6,2.45,2.55,367313,2.5,2.6,2.45,2.55,367313,0.0,1.0
2016-12-27,2.5,2.55,2.45,2.45,328583,2.5,2.55,2.45,2.45,328583,0.0,1.0
2016-12-28,2.5,2.575,2.375,2.45,534932,2.5,2.575,2.375,2.45,534932,0.0,1.0
2016-12-29,2.45,2.5,2.4,2.5,203166,2.45,2.5,2.4,2.5,203166,0.0,1.0
2016-12-30,2.45,2.525,2.35,2.45,2594376,2.45,2.525,2.35,2.45,2594376,0.0,1.0
2017-01-03,2.5,2.537,2.36,2.45,939543,2.5,2.537,2.36,2.45,939543,0.0,1.0
2017-01-04,2.55,2.65,2.5,2.5,679774,2.55,2.65,2.5,2.5,679774,0.0,1.0
2017-01-05,2.7,2.7,2.475,2.55,477154,2.7,2.7,2.475,2.55,477154,0.0,1.0
2017-01-06,2.7,2.75,2.6,2.7,188194,2.7,2.75,2.6,2.7,188194,0.0,1.0
2017-01-09,2.95,3.0,2.7,2.7,446825,2.95,3.0,2.7,2.7,446825,0.0,1.0
2017-01-10,2.85,2.95,2.8,2.95,233091,2.85,2.95,2.8,2.95,233091,0.0,1.0
2017-01-11,2.85,2.9,2.755,2.85,212248,2.85,2.9,2.755,2.85,212248,0.0,1.0
2017-01-12,2.85,2.9,2.8,2.8,130109,2.85,2.9,2.8,2.8,130109,0.0,1.0
2017-01-13,3.0,3.01,2.85,2.85,346920,3.0,3.01,2.85,2.85,346920,0.0,1.0
2017-01-17,2.85,3.0,2.8,3.0,137494,2.85,3.0,2.8,3.0,137494,0.0,1.0
2017-01-18,2.65,2.85,2.6,2.85,292664,2.65,2.85,2.6,2.85,292664,0.0,1.0
2017-01-19,2.55,2.65,2.55,2.65,171264,2.55,2.65,2.55,2.65,171264,0.0,1.0
2017-01-20,2.6,2.65,2.5,2.6,202566,2.6,2.65,2.5,2.6,202566,0.0,1.0
2017-01-23,2.55,2.65,2.55,2.55,119274,2.55,2.65,2.55,2.55,119274,0.0,1.0
2017-01-24,2.6,2.6,2.35,2.55,106965,2.6,2.6,2.35,2.55,106965,0.0,1.0
2017-01-25,2.6,2.65,2.475,2.6,67353,2.6,2.65,2.475,2.6,67353,0.0,1.0
2017-01-26,2.6,2.65,2.5,2.55,86375,2.6,2.65,2.5,2.55,86375,0.0,1.0
2017-01-27,2.55,2.65,2.5,2.55,71009,2.55,2.65,2.5,2.55,71009,0.0,1.0
2017-01-30,2.55,2.6,2.5,2.55,54432,2.55,2.6,2.5,2.55,54432,0.0,1.0
2017-01-31,2.65,2.675,2.5,2.55,90999,2.65,2.675,2.5,2.55,90999,0.0,1.0
2017-02-01,2.55,2.75,2.55,2.75,88608,2.55,2.75,2.55,2.75,88608,0.0,1.0
2017-02-02,2.55,2.6,2.5,2.6,143181,2.55,2.6,2.5,2.6,143181,0.0,1.0
2017-02-03,2.55,2.65,2.55,2.6,90752,2.55,2.65,2.55,2.6,90752,0.0,1.0
2017-02-06,2.55,2.6,2.55,2.55,67950,2.55,2.6,2.55,2.55,67950,0.0,1.0
2017-02-07,2.55,2.55,2.5,2.5,94230,2.55,2.55,2.5,2.5,94230,0.0,1.0
2017-02-08,2.53,2.6,2.5,2.5,171547,2.53,2.6,2.5,2.5,171547,0.0,1.0
2017-02-09,2.55,2.6,2.45,2.5,254205,2.55,2.6,2.45,2.5,254205,0.0,1.0
2017-02-10,2.55,2.55,2.5,2.55,58008,2.55,2.55,2.5,2.55,58008,0.0,1.0
2017-02-13,2.65,2.7,2.5,2.55,122371,2.65,2.7,2.5,2.55,122371,0.0,1.0
2017-02-14,2.65,2.71,2.6,2.65,62449,2.65,2.71,2.6,2.65,62449,0.0,1.0
2017-02-15,2.75,2.75,2.6,2.65,82061,2.75,2.75,2.6,2.65,82061,0.0,1.0
2017-02-16,2.7,2.85,2.65,2.7,87670,2.7,2.85,2.65,2.7,87670,0.0,1.0
2017-02-17,2.7,2.8,2.7,2.7,49633,2.7,2.8,2.7,2.7,49633,0.0,1.0
2017-02-21,2.7,2.75,2.7,2.7,41684,2.7,2.75,2.7,2.7,41684,0.0,1.0
2017-02-22,2.6,2.75,2.6,2.7,70400,2.6,2.75,2.6,2.7,70400,0.0,1.0
2017-02-23,2.65,2.65,2.6,2.6,25730,2.65,2.65,2.6,2.6,25730,0.0,1.0
2017-02-24,2.65,2.7,2.55,2.6,41090,2.65,2.7,2.55,2.6,41090,0.0,1.0
2017-02-27,2.75,2.75,2.6,2.7,50325,2.75,2.75,2.6,2.7,50325,0.0,1.0
2017-02-28,2.68,2.75,2.6,2.7,72183,2.68,2.75,2.6,2.7,72183,0.0,1.0
2017-03-01,2.7,2.75,2.65,2.7,43511,2.7,2.75,2.65,2.7,43511,0.0,1.0
2017-03-02,2.65,2.8,2.6,2.7,117182,2.65,2.8,2.6,2.7,117182,0.0,1.0
2017-03-03,2.7,2.73,2.6,2.6,73510,2.7,2.73,2.6,2.6,73510,0.0,1.0
2017-03-06,2.7,2.7,2.6,2.7,67399,2.7,2.7,2.6,2.7,67399,0.0,1.0
2017-03-07,2.65,2.7,2.6,2.65,41631,2.65,2.7,2.6,2.65,41631,0.0,1.0
2017-03-08,2.65,2.7,2.6,2.6,58064,2.65,2.7,2.6,2.6,58064,0.0,1.0
2017-03-09,2.75,2.75,2.6,2.65,49244,2.75,2.75,2.6,2.65,49244,0.0,1.0
2017-03-10,2.7,2.71,2.55,2.7,123012,2.7,2.71,2.55,2.7,123012,0.0,1.0
2017-03-13,2.75,2.75,2.6,2.65,105724,2.75,2.75,2.6,2.65,105724,0.0,1.0
2017-03-14,2.75,2.78,2.65,2.7,103551,2.75,2.78,2.65,2.7,103551,0.0,1.0
2017-03-15,2.75,2.8,2.7,2.75,107032,2.75,2.8,2.7,2.75,107032,0.0,1.0
2017-03-16,2.85,2.85,2.75,2.75,319500,2.85,2.85,2.75,2.75,319500,0.0,1.0
2017-03-17,3.4,3.45,3.05,3.1,3194234,3.4,3.45,3.05,3.1,3194234,0.0,1.0
2017-03-20,3.35,3.49,3.25,3.45,536007,3.35,3.49,3.25,3.45,536007,0.0,1.0
2017-03-21,3.2,3.4,3.0,3.35,564112,3.2,3.4,3.0,3.35,564112,0.0,1.0
2017-03-22,3.15,3.2,3.06,3.1,198139,3.15,3.2,3.06,3.1,198139,0.0,1.0
2017-03-23,3.15,3.2,3.1,3.1,88089,3.15,3.2,3.1,3.1,88089,0.0,1.0
2017-03-24,3.2,3.25,3.15,3.15,59523,3.2,3.25,3.15,3.15,59523,0.0,1.0
2017-03-27,3.25,3.3,3.2,3.25,117823,3.25,3.3,3.2,3.25,117823,0.0,1.0
2017-03-28,3.25,3.35,3.2,3.25,155710,3.25,3.35,3.2,3.25,155710,0.0,1.0
2017-03-29,3.3,3.35,3.2,3.25,207662,3.3,3.35,3.2,3.25,207662,0.0,1.0
2017-03-30,3.35,3.4,3.3,3.35,139804,3.35,3.4,3.3,3.35,139804,0.0,1.0
2017-03-31,3.25,3.35,3.2,3.35,371245,3.25,3.35,3.2,3.35,371245,0.0,1.0
2017-04-03,3.3,3.35,3.25,3.3,379476,3.3,3.35,3.25,3.3,379476,0.0,1.0
2017-04-04,3.25,3.49,2.95,3.4,350554,3.25,3.49,2.95,3.4,350554,0.0,1.0
2017-04-05,3.3,3.3,3.24,3.3,68667,3.3,3.3,3.24,3.3,68667,0.0,1.0
2017-04-06,3.25,3.35,3.21,3.3,114442,3.25,3.35,3.21,3.3,114442,0.0,1.0
2017-04-07,3.25,3.35,3.2,3.3,126898,3.25,3.35,3.2,3.3,126898,0.0,1.0
2017-04-10,3.3,3.3,3.2,3.25,69443,3.3,3.3,3.2,3.25,69443,0.0,1.0
2017-04-11,3.3,3.35,3.2,3.25,324431,3.3,3.35,3.2,3.25,324431,0.0,1.0
2017-04-12,3.3,3.4,3.2,3.35,369048,3.3,3.4,3.2,3.35,369048,0.0,1.0
2017-04-13,3.3,3.3,3.2,3.3,99997,3.3,3.3,3.2,3.3,99997,0.0,1.0
2017-04-17,3.3,3.35,3.2,3.3,228689,3.3,3.35,3.2,3.3,228689,0.0,1.0
2017-04-18,3.3,3.35,3.25,3.3,115824,3.3,3.35,3.25,3.3,115824,0.0,1.0
2017-04-19,3.3,3.35,3.25,3.35,90904,3.3,3.35,3.25,3.35,90904,0.0,1.0
2017-04-20,3.35,3.35,3.25,3.3,222764,3.35,3.35,3.25,3.3,222764,0.0,1.0
2017-04-21,3.35,3.43,3.25,3.35,187149,3.35,3.43,3.25,3.35,187149,0.0,1.0
2017-04-24,3.3,3.45,3.25,3.4,128959,3.3,3.45,3.25,3.4,128959,0.0,1.0
2017-04-25,3.35,3.4,3.28,3.3,192719,3.35,3.4,3.28,3.3,192719,0.0,1.0
2017-04-26,3.35,3.35,3.25,3.35,165567,3.35,3.35,3.25,3.35,165567,0.0,1.0
2017-04-27,3.35,3.35,3.25,3.35,156073,3.35,3.35,3.25,3.35,156073,0.0,1.0
2017-04-28,3.4,3.4,3.25,3.3,153736,3.4,3.4,3.25,3.3,153736,0.0,1.0
2017-05-01,3.35,3.35,3.3,3.3,45947,3.35,3.35,3.3,3.3,45947,0.0,1.0
2017-05-02,3.35,3.43,3.28,3.35,111988,3.35,3.43,3.28,3.35,111988,0.0,1.0
2017-05-03,3.38,3.4,3.3,3.4,61948,3.38,3.4,3.3,3.4,61948,0.0,1.0
2017-05-04,3.35,3.4,3.25,3.35,98393,3.35,3.4,3.25,3.35,98393,0.0,1.0
2017-05-05,3.3,3.35,3.25,3.35,120590,3.3,3.35,3.25,3.35,120590,0.0,1.0
2017-05-08,3.35,3.35,3.25,3.3,147997,3.35,3.35,3.25,3.3,147997,0.0,1.0
2017-05-09,3.35,3.4,3.3,3.35,184057,3.35,3.4,3.3,3.35,184057,0.0,1.0
2017-05-10,3.3,3.4,3.2,3.3,217892,3.3,3.4,3.2,3.3,217892,0.0,1.0
2017-05-11,3.45,3.45,3.23,3.3,339647,3.45,3.45,3.23,3.3,339647,0.0,1.0
2017-05-12,3.35,3.45,3.33,3.4,116912,3.35,3.45,3.33,3.4,116912,0.0,1.0
2017-05-15,3.3,3.45,3.3,3.35,121634,3.3,3.45,3.3,3.35,121634,0.0,1.0
2017-05-16,3.35,3.35,3.25,3.35,180210,3.35,3.35,3.25,3.35,180210,0.0,1.0
2017-05-17,3.45,3.45,3.25,3.3,1835131,3.45,3.45,3.25,3.3,1835131,0.0,1.0
2017-05-18,3.65,3.65,3.38,3.4,328047,3.65,3.65,3.38,3.4,328047,0.0,1.0
2017-05-19,3.8,3.83,3.65,3.7,228337,3.8,3.83,3.65,3.7,228337,0.0,1.0
2017-05-22,3.65,3.85,3.55,3.85,156073,3.65,3.85,3.55,3.85,156073,0.0,1.0
2017-05-23,3.65,3.65,3.55,3.6,43019,3.65,3.65,3.55,3.6,43019,0.0,1.0
2017-05-24,3.65,3.7,3.6,3.65,33859,3.65,3.7,3.6,3.65,33859,0.0,1.0
2017-05-25,3.5,3.7,3.5,3.65,85575,3.5,3.7,3.5,3.65,85575,0.0,1.0
2017-05-26,3.35,3.55,3.35,3.55,108342,3.35,3.55,3.35,3.55,108342,0.0,1.0
2017-05-30,3.3,3.4,3.25,3.4,245364,3.3,3.4,3.25,3.4,245364,0.0,1.0
2017-05-31,3.4,3.4,3.3,3.3,117892,3.4,3.4,3.3,3.3,117892,0.0,1.0
2017-06-01,3.4,3.45,3.35,3.4,54359,3.4,3.45,3.35,3.4,54359,0.0,1.0
2017-06-02,3.45,3.45,3.35,3.4,70447,3.45,3.45,3.35,3.4,70447,0.0,1.0
2017-06-05,3.35,3.45,3.35,3.45,23340,3.35,3.45,3.35,3.45,23340,0.0,1.0
2017-06-06,3.4,3.45,3.3,3.35,388887,3.4,3.45,3.3,3.35,388887,0.0,1.0
2017-06-07,3.45,3.5,3.36,3.4,212768,3.45,3.5,3.36,3.4,212768,0.0,1.0
2017-06-08,3.6,3.65,3.4,3.5,622420,3.6,3.65,3.4,3.5,622420,0.0,1.0
2017-06-09,3.55,3.6,3.5,3.6,191841,3.55,3.6,3.5,3.6,191841,0.0,1.0
2017-06-12,3.5,3.6,3.46,3.5,38331,3.5,3.6,3.46,3.5,38331,0.0,1.0
2017-06-13,3.6,3.65,3.45,3.5,239888,3.6,3.65,3.45,3.5,239888,0.0,1.0
2017-06-14,3.5,3.68,3.5,3.6,135103,3.5,3.68,3.5,3.6,135103,0.0,1.0
2017-06-15,3.45,3.6,3.3,3.5,172496,3.45,3.6,3.3,3.5,172496,0.0,1.0
2017-06-16,3.6,3.6,3.35,3.45,78174,3.6,3.6,3.35,3.45,78174,0.0,1.0
2017-06-19,3.55,3.6,3.5,3.6,32245,3.55,3.6,3.5,3.6,32245,0.0,1.0
2017-06-20,3.55,3.6,3.55,3.55,41537,3.55,3.6,3.55,3.55,41537,0.0,1.0
2017-06-21,3.7,3.7,3.55,3.6,180910,3.7,3.7,3.55,3.6,180910,0.0,1.0
2017-06-22,3.75,3.85,3.68,3.7,196501,3.75,3.85,3.68,3.7,196501,0.0,1.0
2017-06-23,3.8,3.85,3.73,3.8,53215,3.8,3.85,3.73,3.8,53215,0.0,1.0
2017-06-26,3.7,3.85,3.69,3.75,67319,3.7,3.85,3.69,3.75,67319,0.0,1.0
2017-06-27,3.5,3.84,3.4,3.7,224836,3.5,3.84,3.4,3.7,224836,0.0,1.0
2017-06-28,3.6,3.75,3.47,3.5,107954,3.6,3.75,3.47,3.5,107954,0.0,1.0
2017-06-29,3.65,3.7,3.55,3.6,27791,3.65,3.7,3.55,3.6,27791,0.0,1.0
2017-06-30,3.6,3.7,3.6,3.65,24181,3.6,3.7,3.6,3.65,24181,0.0,1.0
2017-07-03,3.65,3.7,3.6,3.6,36044,3.65,3.7,3.6,3.6,36044,0.0,1.0
2017-07-05,3.75,3.75,3.6,3.7,118116,3.75,3.75,3.6,3.7,118116,0.0,1.0
2017-07-06,3.8,3.85,3.7,3.75,71773,3.8,3.85,3.7,3.75,71773,0.0,1.0
2017-07-07,3.8,3.95,3.75,3.8,90820,3.8,3.95,3.75,3.8,90820,0.0,1.0
2017-07-10,3.6,3.77,3.6,3.75,71621,3.6,3.77,3.6,3.75,71621,0.0,1.0
2017-07-11,3.7,3.75,3.55,3.65,67101,3.7,3.75,3.55,3.65,67101,0.0,1.0
2017-07-12,3.78,3.8,3.66,3.7,43374,3.78,3.8,3.66,3.7,43374,0.0,1.0
2017-07-13,3.8,3.85,3.68,3.75,50525,3.8,3.85,3.68,3.75,50525,0.0,1.0
2017-07-14,3.85,3.85,3.78,3.8,27049,3.85,3.85,3.78,3.8,27049,0.0,1.0
2017-07-17,3.8,4.0,3.8,3.8,120063,3.8,4.0,3.8,3.8,120063,0.0,1.0
2017-07-18,3.8,3.8,3.65,3.8,44019,3.8,3.8,3.65,3.8,44019,0.0,1.0
2017-07-19,3.8,3.9,3.74,3.75,43287,3.8,3.9,3.74,3.75,43287,0.0,1.0
2017-07-20,3.8,3.9,3.78,3.8,39329,3.8,3.9,3.78,3.8,39329,0.0,1.0
2017-07-21,3.8,3.85,3.75,3.75,83369,3.8,3.85,3.75,3.75,83369,0.0,1.0
2017-07-24,3.75,3.8,3.7,3.75,37632,3.75,3.8,3.7,3.75,37632,0.0,1.0
2017-07-25,3.7,3.75,3.7,3.75,21936,3.7,3.75,3.7,3.75,21936,0.0,1.0
2017-07-26,3.75,3.75,3.65,3.7,116594,3.75,3.75,3.65,3.7,116594,0.0,1.0
2017-07-27,3.5,3.7,3.4,3.7,170087,3.5,3.7,3.4,3.7,170087,0.0,1.0
2017-07-28,3.4,3.5,3.4,3.45,36947,3.4,3.5,3.4,3.45,36947,0.0,1.0
2017-07-31,3.45,3.55,3.4,3.4,44788,3.45,3.55,3.4,3.4,44788,0.0,1.0
2017-08-01,3.65,3.75,3.4,3.4,66327,3.65,3.75,3.4,3.4,66327,0.0,1.0
2017-08-02,3.6,3.63,3.4,3.61,69862,3.6,3.63,3.4,3.61,69862,0.0,1.0
2017-08-03,3.4,3.6,3.4,3.55,16224,3.4,3.6,3.4,3.55,16224,0.0,1.0
2017-08-04,3.45,3.45,3.2,3.4,98980,3.45,3.45,3.2,3.4,98980,0.0,1.0
2017-08-07,3.55,3.55,3.37,3.4,34920,3.55,3.55,3.37,3.4,34920,0.0,1.0
2017-08-08,3.65,3.65,3.5,3.5,42452,3.65,3.65,3.5,3.5,42452,0.0,1.0
2017-08-09,3.7,3.7,3.5,3.6,107522,3.7,3.7,3.5,3.6,107522,0.0,1.0
2017-08-10,3.55,3.65,3.5,3.65,64970,3.55,3.65,3.5,3.65,64970,0.0,1.0
2017-08-11,3.6,3.7,3.55,3.55,49485,3.6,3.7,3.55,3.55,49485,0.0,1.0
2017-08-14,3.65,3.65,3.5,3.6,37866,3.65,3.65,3.5,3.6,37866,0.0,1.0
2017-08-15,3.75,3.8,3.56,3.6,133520,3.75,3.8,3.56,3.6,133520,0.0,1.0
2017-08-16,3.7,3.8,3.7,3.7,44981,3.7,3.8,3.7,3.7,44981,0.0,1.0
2017-08-17,3.6,3.75,3.55,3.65,28173,3.6,3.75,3.55,3.65,28173,0.0,1.0
2017-08-18,3.6,3.65,3.55,3.65,17707,3.6,3.65,3.55,3.65,17707,0.0,1.0
2017-08-21,3.65,3.65,3.45,3.57,60550,3.65,3.65,3.45,3.57,60550,0.0,1.0
2017-08-22,3.7,3.75,3.6,3.65,117075,3.7,3.75,3.6,3.65,117075,0.0,1.0
2017-08-23,3.7,3.75,3.61,3.7,58047,3.7,3.75,3.61,3.7,58047,0.0,1.0
2017-08-24,3.8,3.85,3.7,3.7,97572,3.8,3.85,3.7,3.7,97572,0.0,1.0
2017-08-25,3.9,3.9,3.8,3.85,82021,3.9,3.9,3.8,3.85,82021,0.0,1.0
2017-08-28,4.2,4.2,3.85,3.85,272891,4.2,4.2,3.85,3.85,272891,0.0,1.0
2017-08-29,4.325,4.495,4.25,4.3,112419,4.325,4.495,4.25,4.3,112419,0.0,1.0
2017-08-30,4.28,4.35,4.2,4.35,109445,4.28,4.35,4.2,4.35,109445,0.0,1.0
2017-08-31,4.2,4.3,4.13,4.3,66869,4.2,4.3,4.13,4.3,66869,0.0,1.0
2017-09-01,4.15,4.2,4.1,4.2,49055,4.15,4.2,4.1,4.2,49055,0.0,1.0
2017-09-05,4.35,4.35,4.13,4.15,83390,4.35,4.35,4.13,4.15,83390,0.0,1.0
2017-09-06,4.45,4.45,4.27,4.35,85538,4.45,4.45,4.27,4.35,85538,0.0,1.0
2017-09-07,4.63,4.65,4.46,4.5,243716,4.63,4.65,4.46,4.5,243716,0.0,1.0
2017-09-08,4.7,4.7,4.63,4.7,67869,4.7,4.7,4.63,4.7,67869,0.0,1.0
2017-09-11,4.5,4.8,4.48,4.7,124850,4.5,4.8,4.48,4.7,124850,0.0,1.0
2017-09-12,4.35,4.5,4.21,4.5,149975,4.35,4.5,4.21,4.5,149975,0.0,1.0
2017-09-13,4.5,4.6,4.38,4.4,119022,4.5,4.6,4.38,4.4,119022,0.0,1.0
2017-09-14,4.75,4.75,4.55,4.55,262018,4.75,4.75,4.55,4.55,262018,0.0,1.0
2017-09-15,5.0,5.05,4.76,4.9,354989,5.0,5.05,4.76,4.9,354989,0.0,1.0
2017-09-18,5.65,5.9,4.96,5.05,963011,5.65,5.9,4.96,5.05,963011,0.0,1.0
2017-09-19,5.55,5.79,5.0,5.75,482669,5.55,5.79,5.0,5.75,482669,0.0,1.0
2017-09-20,6.7,7.85,5.8,5.9,3285792,6.7,7.85,5.8,5.9,3285792,0.0,1.0
2017-09-21,7.0,7.2,6.75,7.2,1530814,7.0,7.2,6.75,7.2,1530814,0.0,1.0
2017-09-22,6.55,7.0,6.35,7.0,827063,6.55,7.0,6.35,7.0,827063,0.0,1.0
2017-09-25,6.75,7.0,6.2,6.8,952747,6.75,7.0,6.2,6.8,952747,0.0,1.0
2017-09-26,6.4,6.7,6.25,6.7,302402,6.4,6.7,6.25,6.7,302402,0.0,1.0
2017-09-27,6.4,6.65,6.2,6.35,450836,6.4,6.65,6.2,6.35,450836,0.0,1.0
2017-09-28,6.4,6.45,6.05,6.35,289407,6.4,6.45,6.05,6.35,289407,0.0,1.0
2017-09-29,6.2,6.38,6.16,6.35,303080,6.2,6.38,6.16,6.35,303080,0.0,1.0
2017-10-02,7.25,7.35,5.65,6.6,1780217,7.25,7.35,5.65,6.6,1780217,0.0,1.0
2017-10-03,7.55,8.25,7.35,7.45,1377233,7.55,8.25,7.35,7.45,1377233,0.0,1.0
2017-10-04,7.05,7.75,7.0,7.3,601615,7.05,7.75,7.0,7.3,601615,0.0,1.0
2017-10-05,7.5,7.5,6.8,7.0,411275,7.5,7.5,6.8,7.0,411275,0.0,1.0
2017-10-06,7.15,7.8,7.01,7.5,319263,7.15,7.8,7.01,7.5,319263,0.0,1.0
2017-10-09,7.05,7.35,6.95,7.2,192615,7.05,7.35,6.95,7.2,192615,0.0,1.0
2017-10-10,7.3,7.43,6.95,7.05,321974,7.3,7.43,6.95,7.05,321974,0.0,1.0
2017-10-11,7.7,7.9,7.2,7.35,605044,7.7,7.9,7.2,7.35,605044,0.0,1.0
2017-10-12,7.4,7.95,7.25,7.8,505025,7.4,7.95,7.25,7.8,505025,0.0,1.0
2017-10-13,7.25,7.4,7.1,7.4,234524,7.25,7.4,7.1,7.4,234524,0.0,1.0
2017-10-16,7.25,7.38,7.05,7.2,203295,7.25,7.38,7.05,7.2,203295,0.0,1.0
2017-10-17,6.95,7.4,6.75,7.2,467834,6.95,7.4,6.75,7.2,467834,0.0,1.0
2017-10-18,6.65,7.1,6.51,7.05,409460,6.65,7.1,6.51,7.05,409460,0.0,1.0
2017-10-19,6.4,6.6,6.25,6.55,170930,6.4,6.6,6.25,6.55,170930,0.0,1.0
2017-10-20,6.5,6.55,6.35,6.35,190279,6.5,6.55,6.35,6.35,190279,0.0,1.0
2017-10-23,6.25,6.55,6.15,6.55,196686,6.25,6.55,6.15,6.55,196686,0.0,1.0
2017-10-24,5.88,6.25,5.85,6.25,338122,5.88,6.25,5.85,6.25,338122,0.0,1.0
2017-10-25,5.55,5.84,5.5,5.75,279530,5.55,5.84,5.5,5.75,279530,0.0,1.0
2017-10-26,5.55,5.65,5.2,5.5,361385,5.55,5.65,5.2,5.5,361385,0.0,1.0
2017-10-27,6.05,6.2,5.6,5.6,322546,6.05,6.2,5.6,5.6,322546,0.0,1.0
2017-10-30,6.0,6.15,5.81,5.95,148176,6.0,6.15,5.81,5.95,148176,0.0,1.0
2017-10-31,5.65,6.0,5.65,6.0,179562,5.65,6.0,5.65,6.0,179562,0.0,1.0
2017-11-01,5.4,5.89,5.35,5.8,301358,5.4,5.89,5.35,5.8,301358,0.0,1.0
2017-11-02,5.45,5.8,5.3,5.3,564080,5.45,5.8,5.3,5.3,564080,0.0,1.0
2017-11-03,6.5,6.6,5.6,5.6,644317,6.5,6.6,5.6,5.6,644317,0.0,1.0
2017-11-06,6.1,6.63,6.05,6.6,177013,6.1,6.63,6.05,6.6,177013,0.0,1.0
2017-11-07,5.65,6.2,5.65,6.2,221139,5.65,6.2,5.65,6.2,221139,0.0,1.0
2017-11-08,5.75,5.9,5.5,5.6,128675,5.75,5.9,5.5,5.6,128675,0.0,1.0
2017-11-09,5.85,5.95,5.65,5.8,108359,5.85,5.95,5.65,5.8,108359,0.0,1.0
2017-11-10,6.15,6.15,5.8,5.85,99743,6.15,6.15,5.8,5.85,99743,0.0,1.0
2017-11-13,5.9,6.25,5.85,6.2,106561,5.9,6.25,5.85,6.2,106561,0.0,1.0
2017-11-14,5.75,5.95,5.5,5.95,211566,5.75,5.95,5.5,5.95,211566,0.0,1.0
2017-11-15,5.85,6.2,5.6,5.7,234846,5.85,6.2,5.6,5.7,234846,0.0,1.0
2017-11-16,5.85,6.0,5.7,5.8,198206,5.85,6.0,5.7,5.8,198206,0.0,1.0
2017-11-17,5.75,5.9,5.7,5.85,146452,5.75,5.9,5.7,5.85,146452,0.0,1.0
2017-11-20,5.7,5.83,5.65,5.7,93476,5.7,5.83,5.65,5.7,93476,0.0,1.0
2017-11-21,5.85,5.9,5.65,5.7,184949,5.85,5.9,5.65,5.7,184949,0.0,1.0
2017-11-22,5.85,5.9,5.7,5.85,101022,5.85,5.9,5.7,5.85,101022,0.0,1.0
2017-11-24,6.05,6.25,5.8,5.85,205846,6.05,6.25,5.8,5.85,205846,0.0,1.0
2017-11-27,6.4,6.5,6.05,6.1,281269,6.4,6.5,6.05,6.1,281269,0.0,1.0
2017-11-28,5.9,6.49,5.8,6.45,272139,5.9,6.49,5.8,6.45,272139,0.0,1.0
2017-11-29,5.45,6.0,5.45,6.0,395684,5.45,6.0,5.45,6.0,395684,0.0,1.0
2017-11-30,5.65,5.65,5.4,5.55,384500,5.65,5.65,5.4,5.55,384500,0.0,1.0
2017-12-01,5.55,5.75,5.4,5.6,193691,5.55,5.75,5.4,5.6,193691,0.0,1.0
2017-12-04,5.3,5.655,5.3,5.65,164840,5.3,5.655,5.3,5.65,164840,0.0,1.0
2017-12-05,5.3,5.5,4.95,5.4,242574,5.3,5.5,4.95,5.4,242574,0.0,1.0
2017-12-06,5.1,5.325,5.0,5.3,274316,5.1,5.325,5.0,5.3,274316,0.0,1.0
2017-12-07,5.1,5.3,5.0,5.1,129952,5.1,5.3,5.0,5.1,129952,0.0,1.0
2017-12-08,5.05,5.2,5.0,5.05,154006,5.05,5.2,5.0,5.05,154006,0.0,1.0
2017-12-11,4.9,5.2,4.75,5.1,314017,4.9,5.2,4.75,5.1,314017,0.0,1.0
2017-12-12,4.75,5.05,4.7,4.9,287286,4.75,5.05,4.7,4.9,287286,0.0,1.0
2017-12-13,4.75,4.975,4.55,4.8,358391,4.75,4.975,4.55,4.8,358391,0.0,1.0
2017-12-14,4.55,4.9,4.3,4.75,442708,4.55,4.9,4.3,4.75,442708,0.0,1.0
2017-12-15,4.45,4.6,4.3,4.45,1267900,4.45,4.6,4.3,4.45,1267900,0.0,1.0
2017-12-18,4.75,4.85,4.4,4.45,337266,4.75,4.85,4.4,4.45,337266,0.0,1.0
2017-12-19,4.75,4.95,4.7,4.75,174619,4.75,4.95,4.7,4.75,174619,0.0,1.0
2017-12-20,4.85,4.95,4.65,4.8,195391,4.85,4.95,4.65,4.8,195391,0.0,1.0
2017-12-21,4.9,5.0,4.8,4.8,150940,4.9,5.0,4.8,4.8,150940,0.0,1.0
2017-12-22,4.8,4.95,4.8,4.85,113370,4.8,4.95,4.8,4.85,113370,0.0,1.0
2017-12-26,4.85,4.95,4.6,4.75,172796,4.85,4.95,4.6,4.75,172796,0.0,1.0
2017-12-27,4.9,4.95,4.75,4.8,112576,4.9,4.95,4.75,4.8,112576,0.0,1.0
2017-12-28,4.95,5.0,4.8,4.9,116202,4.95,5.0,4.8,4.9,116202,0.0,1.0
2017-12-29,5.05,5.3,4.9,4.9,275273,5.05,5.3,4.9,4.9,275273,0.0,1.0
2018-01-02,5.45,5.5,5.0,5.0,215154,5.45,5.5,5.0,5.0,215154,0.0,1.0
2018-01-03,5.7,5.8,5.4,5.5,155794,5.7,5.8,5.4,5.5,155794,0.0,1.0
2018-01-04,5.5,5.85,5.4,5.75,139646,5.5,5.85,5.4,5.75,139646,0.0,1.0
2018-01-05,5.55,5.9,5.425,5.6,309216,5.55,5.9,5.425,5.6,309216,0.0,1.0
2018-01-08,5.1,5.7,5.05,5.6,398336,5.1,5.7,5.05,5.6,398336,0.0,1.0
2018-01-09,5.05,5.2,4.95,5.1,192539,5.05,5.2,4.95,5.1,192539,0.0,1.0
2018-01-10,5.05,5.1,4.925,5.05,256975,5.05,5.1,4.925,5.05,256975,0.0,1.0
2018-01-11,5.05,5.2,4.96,5.1,133290,5.05,5.2,4.96,5.1,133290,0.0,1.0
2018-01-12,5.1,5.15,5.0,5.05,56295,5.1,5.15,5.0,5.05,56295,0.0,1.0
2018-01-16,5.05,5.525,4.9,5.05,281810,5.05,5.525,4.9,5.05,281810,0.0,1.0
2018-01-17,5.2,5.25,4.995,5.1,125458,5.2,5.25,4.995,5.1,125458,0.0,1.0
2018-01-18,5.2,5.3,5.05,5.15,135486,5.2,5.3,5.05,5.15,135486,0.0,1.0
2018-01-19,5.2,5.25,5.05,5.2,99783,5.2,5.25,5.05,5.2,99783,0.0,1.0
2018-01-22,5.15,5.4,5.0,5.2,225605,5.15,5.4,5.0,5.2,225605,0.0,1.0
2018-01-23,5.55,5.55,5.05,5.1,317178,5.55,5.55,5.05,5.1,317178,0.0,1.0
2018-01-24,5.4,5.65,5.25,5.6,122867,5.4,5.65,5.25,5.6,122867,0.0,1.0
2018-01-25,5.35,5.427,5.25,5.35,140828,5.35,5.427,5.25,5.35,140828,0.0,1.0
2018-01-26,5.25,5.4,5.25,5.4,48766,5.25,5.4,5.25,5.4,48766,0.0,1.0
2018-01-29,5.25,5.3,5.1,5.3,86702,5.25,5.3,5.1,5.3,86702,0.0,1.0
2018-01-30,5.15,5.4,5.05,5.2,87561,5.15,5.4,5.05,5.2,87561,0.0,1.0
2018-01-31,5.1,5.2204,5.05,5.15,76777,5.1,5.2204,5.05,5.15,76777,0.0,1.0
2018-02-01,5.05,5.15,4.9,5.05,166639,5.05,5.15,4.9,5.05,166639,0.0,1.0
2018-02-02,5.0,5.1,5.0,5.0,112620,5.0,5.1,5.0,5.0,112620,0.0,1.0
2018-02-05,5.0,5.15,4.85,5.05,246186,5.0,5.15,4.85,5.05,246186,0.0,1.0
2018-02-06,4.95,5.1,4.85,4.9,130761,4.95,5.1,4.85,4.9,130761,0.0,1.0
2018-02-07,5.3,5.3,4.9,4.95,179572,5.3,5.3,4.9,4.95,179572,0.0,1.0
2018-02-08,5.25,5.35,4.9,5.25,208755,5.25,5.35,4.9,5.25,208755,0.0,1.0
2018-02-09,5.3,5.45,5.1,5.3,433524,5.3,5.45,5.1,5.3,433524,0.0,1.0
2018-02-12,5.3,5.55,5.15,5.4,191850,5.3,5.55,5.15,5.4,191850,0.0,1.0
2018-02-13,5.65,5.65,5.1,5.3,172748,5.65,5.65,5.1,5.3,172748,0.0,1.0
2018-02-14,5.9,5.9,5.36,5.5,385268,5.9,5.9,5.36,5.5,385268,0.0,1.0
2018-02-15,5.75,5.95,5.6,5.9,336301,5.75,5.95,5.6,5.9,336301,0.0,1.0
2018-02-16,5.65,5.7,5.55,5.7,101901,5.65,5.7,5.55,5.7,101901,0.0,1.0
2018-02-20,5.5,5.65,5.35,5.6,177189,5.5,5.65,5.35,5.6,177189,0.0,1.0
2018-02-21,5.25,5.6,5.2,5.5,116159,5.25,5.6,5.2,5.5,116159,0.0,1.0
2018-02-22,5.25,5.45,5.2,5.3,109826,5.25,5.45,5.2,5.3,109826,0.0,1.0
2018-02-23,5.25,5.3,5.05,5.25,100124,5.25,5.3,5.05,5.25,100124,0.0,1.0
2018-02-26,5.35,5.45,5.1,5.25,87071,5.35,5.45,5.1,5.25,87071,0.0,1.0
2018-02-27,5.25,5.5,5.2,5.35,47681,5.25,5.5,5.2,5.35,47681,0.0,1.0
2018-02-28,5.45,5.5,5.15,5.3,105288,5.45,5.5,5.15,5.3,105288,0.0,1.0
2018-03-01,5.35,5.5,5.2,5.4,94651,5.35,5.5,5.2,5.4,94651,0.0,1.0
2018-03-02,5.35,5.45,5.2,5.35,77351,5.35,5.45,5.2,5.35,77351,0.0,1.0
2018-03-05,5.35,5.45,5.3,5.3,55373,5.35,5.45,5.3,5.3,55373,0.0,1.0
2018-03-06,5.35,5.45,5.3,5.4,35955,5.35,5.45,5.3,5.4,35955,0.0,1.0
2018-03-07,5.35,5.4,5.3,5.3,131322,5.35,5.4,5.3,5.3,131322,0.0,1.0
2018-03-08,5.6,5.6,5.35,5.4,52729,5.6,5.6,5.35,5.4,52729,0.0,1.0
2018-03-09,5.8,5.85,5.5,5.6,179440,5.8,5.85,5.5,5.6,179440,0.0,1.0
2018-03-12,6.05,6.1,5.7,5.9,252587,6.05,6.1,5.7,5.9,252587,0.0,1.0
2018-03-13,6.0,6.05,5.75,6.05,197527,6.0,6.05,5.75,6.05,197527,0.0,1.0
2018-03-14,5.65,5.9117,5.5,5.9,196855,5.65,5.9117,5.5,5.9,196855,0.0,1.0
2018-03-15,5.25,6.1,5.25,6.1,266729,5.25,6.1,5.25,6.1,266729,0.0,1.0
2018-03-16,5.25,5.3295,5.1,5.25,287902,5.25,5.3295,5.1,5.25,287902,0.0,1.0
2018-03-19,4.95,5.24,4.85,5.05,299006,4.95,5.24,4.85,5.05,299006,0.0,1.0
2018-03-20,5.0,5.05,4.9,4.9,113060,5.0,5.05,4.9,4.9,113060,0.0,1.0
2018-03-21,4.4,5.1,4.4,5.0,438301,4.4,5.1,4.4,5.0,438301,0.0,1.0
2018-03-22,4.75,4.8,4.4,4.4,273273,4.75,4.8,4.4,4.4,273273,0.0,1.0
2018-03-23,5.2,5.4,4.75,4.8,502356,5.2,5.4,4.75,4.8,502356,0.0,1.0
2018-03-26,5.3,5.3,5.05,5.3,180755,5.3,5.3,5.05,5.3,180755,0.0,1.0
2018-03-27,5.2,5.3,5.15,5.25,226527,5.2,5.3,5.15,5.25,226527,0.0,1.0
2018-03-28,5.05,5.25,5.0,5.25,139805,5.05,5.25,5.0,5.25,139805,0.0,1.0
2018-03-29,5.0,5.1,4.85,5.05,164411,5.0,5.1,4.85,5.05,164411,0.0,1.0
2018-04-02,5.15,5.15,4.9,4.95,213618,5.15,5.15,4.9,4.95,213618,0.0,1.0
2018-04-03,5.05,5.15,4.95,5.1,135524,5.05,5.15,4.95,5.1,135524,0.0,1.0
2018-04-04,5.15,5.15,4.95,5.0,95736,5.15,5.15,4.95,5.0,95736,0.0,1.0
2018-04-05,5.0,5.2,5.0,5.1,186116,5.0,5.2,5.0,5.1,186116,0.0,1.0
2018-04-06,5.05,5.15,4.9,5.0,140028,5.05,5.15,4.9,5.0,140028,0.0,1.0
2018-04-09,5.15,5.25,5.05,5.1,131392,5.15,5.25,5.05,5.1,131392,0.0,1.0
2018-04-10,5.3,5.35,5.05,5.15,143808,5.3,5.35,5.05,5.15,143808,0.0,1.0
2018-04-11,5.25,5.35,5.2,5.3,80240,5.25,5.35,5.2,5.3,80240,0.0,1.0
2018-04-12,5.1,5.3,4.95,5.2,334970,5.1,5.3,4.95,5.2,334970,0.0,1.0
2018-04-13,5.2,5.35,5.0,5.05,110173,5.2,5.35,5.0,5.05,110173,0.0,1.0
2018-04-16,5.25,5.3,5.05,5.25,131449,5.25,5.3,5.05,5.25,131449,0.0,1.0
2018-04-17,5.45,5.5,5.15,5.2,193372,5.45,5.5,5.15,5.2,193372,0.0,1.0
2018-04-18,5.35,5.55,5.35,5.4,107229,5.35,5.55,5.35,5.4,107229,0.0,1.0
2018-04-19,5.4,5.5,5.3,5.35,108800,5.4,5.5,5.3,5.35,108800,0.0,1.0
2018-04-20,5.45,5.5,5.25,5.35,110929,5.45,5.5,5.25,5.35,110929,0.0,1.0
2018-04-23,5.45,5.5,5.24,5.4,131086,5.45,5.5,5.24,5.4,131086,0.0,1.0
2018-04-24,5.5,5.675,5.4,5.45,203721,5.5,5.675,5.4,5.45,203721,0.0,1.0
2018-04-25,5.6,5.775,5.431,5.45,187203,5.6,5.775,5.431,5.45,187203,0.0,1.0
2018-04-26,5.825,5.95,5.5484,5.65,186866,5.825,5.95,5.5484,5.65,186866,0.0,1.0
2018-04-27,5.95,6.0,5.8,5.8,140475,5.95,6.0,5.8,5.8,140475,0.0,1.0
2018-04-30,5.7,6.1,5.6,5.95,179845,5.7,6.1,5.6,5.95,179845,0.0,1.0
2018-05-01,5.6,5.8,5.56,5.7,189410,5.6,5.8,5.56,5.7,189410,0.0,1.0
2018-05-02,5.7,5.85,5.55,5.6,323272,5.7,5.85,5.55,5.6,323272,0.0,1.0
2018-05-03,5.85,6.0796,5.7,5.7,141006,5.85,6.0796,5.7,5.7,141006,0.0,1.0
2018-05-04,5.9,6.1,5.75,5.85,87595,5.9,6.1,5.75,5.85,87595,0.0,1.0
2018-05-07,6.0,6.1,5.871,5.95,93413,6.0,6.1,5.871,5.95,93413,0.0,1.0
2018-05-08,6.2,6.25,5.925,5.95,212106,6.2,6.25,5.925,5.95,212106,0.0,1.0
2018-05-09,6.0,6.4,5.9,6.25,268432,6.0,6.4,5.9,6.25,268432,0.0,1.0
2018-05-10,6.25,6.35,6.0,6.05,134420,6.25,6.35,6.0,6.05,134420,0.0,1.0
2018-05-11,6.4,6.5,6.175,6.3,205144,6.4,6.5,6.175,6.3,205144,0.0,1.0
2018-05-14,6.65,6.75,6.4,6.5,174850,6.65,6.75,6.4,6.5,174850,0.0,1.0
2018-05-15,6.45,6.7,6.4,6.65,86945,6.45,6.7,6.4,6.65,86945,0.0,1.0
2018-05-16,6.35,6.65,6.3,6.5,83287,6.35,6.65,6.3,6.5,83287,0.0,1.0
2018-05-17,6.4,6.46,6.2,6.35,84658,6.4,6.46,6.2,6.35,84658,0.0,1.0
2018-05-18,6.1,6.45,6.05,6.35,141433,6.1,6.45,6.05,6.35,141433,0.0,1.0
2018-05-21,5.8,6.15,5.677,6.1,164663,5.8,6.15,5.677,6.1,164663,0.0,1.0
2018-05-22,6.0,6.05,5.68,5.85,113776,6.0,6.05,5.68,5.85,113776,0.0,1.0
2018-05-23,5.85,6.0,5.85,6.0,58550,5.85,6.0,5.85,6.0,58550,0.0,1.0
2018-05-24,5.8,5.85,5.75,5.85,56441,5.8,5.85,5.75,5.85,56441,0.0,1.0
2018-05-25,5.75,5.8,5.65,5.75,97383,5.75,5.8,5.65,5.75,97383,0.0,1.0
2018-05-29,5.9,5.95,5.7,5.75,87995,5.9,5.95,5.7,5.75,87995,0.0,1.0
2018-05-30,5.85,6.2,5.6,5.95,152148,5.85,6.2,5.6,5.95,152148,0.0,1.0
2018-05-31,5.85,6.15,5.8,5.85,129513,5.85,6.15,5.8,5.85,129513,0.0,1.0
2018-06-01,6.1,6.25,5.825,5.9,140080,6.1,6.25,5.825,5.9,140080,0.0,1.0
2018-06-04,6.05,6.15,5.85,6.15,93918,6.05,6.15,5.85,6.15,93918,0.0,1.0
2018-06-05,6.0,6.15,5.8,6.0,147659,6.0,6.15,5.8,6.0,147659,0.0,1.0
2018-06-06,5.95,6.1,5.85,5.95,70972,5.95,6.1,5.85,5.95,70972,0.0,1.0
2018-06-07,5.9,6.0,5.8,5.9,84333,5.9,6.0,5.8,5.9,84333,0.0,1.0
2018-06-08,5.95,6.0,5.85,5.9,112314,5.95,6.0,5.85,5.9,112314,0.0,1.0
2018-06-11,5.95,6.05,5.9,6.0,344964,5.95,6.05,5.9,6.0,344964,0.0,1.0
2018-06-12,6.0,6.0,5.9,5.95,253284,6.0,6.0,5.9,5.95,253284,0.0,1.0
2018-06-13,5.95,6.025,5.9,6.0,302742,5.95,6.025,5.9,6.0,302742,0.0,1.0
2018-06-14,6.0,6.05,5.825,5.95,365649,6.0,6.05,5.825,5.95,365649,0.0,1.0
2018-06-15,6.35,6.55,5.95,6.0,579130,6.35,6.55,5.95,6.0,579130,0.0,1.0
2018-06-18,6.75,6.8,6.21,6.3,377424,6.75,6.8,6.21,6.3,377424,0.0,1.0
2018-06-19,6.825,6.85,6.6,6.7,318362,6.825,6.85,6.6,6.7,318362,0.0,1.0
2018-06-20,7.0,7.1,6.775,6.85,333636,7.0,7.1,6.775,6.85,333636,0.0,1.0
2018-06-21,6.375,7.1,6.15,7.05,397302,6.375,7.1,6.15,7.05,397302,0.0,1.0
2018-06-22,6.8,6.9,6.3,6.4,4083995,6.8,6.9,6.3,6.4,4083995,0.0,1.0
2018-06-25,6.8,7.05,6.35,6.65,390406,6.8,7.05,6.35,6.65,390406,0.0,1.0
2018-06-26,7.3,7.35,6.731,6.85,468046,7.3,7.35,6.731,6.85,468046,0.0,1.0
2018-06-27,7.25,7.55,7.15,7.4,365667,7.25,7.55,7.15,7.4,365667,0.0,1.0
2018-06-28,7.35,7.45,7.055,7.3,242571,7.35,7.45,7.055,7.3,242571,0.0,1.0
2018-06-29,7.3,7.4,7.15,7.4,183270,7.3,7.4,7.15,7.4,183270,0.0,1.0
2018-07-02,7.85,7.85,7.3,7.3,361283,7.85,7.85,7.3,7.3,361283,0.0,1.0
2018-07-03,8.3,8.3,7.75,7.9,430101,8.3,8.3,7.75,7.9,430101,0.0,1.0
2018-07-05,9.1,9.15,8.4,8.4,908772,9.1,9.15,8.4,8.4,908772,0.0,1.0
2018-07-06,9.2,9.2,8.2,8.45,889077,9.2,9.2,8.2,8.45,889077,0.0,1.0
2018-07-09,8.8,9.4,8.5,9.35,579773,8.8,9.4,8.5,9.35,579773,0.0,1.0
2018-07-10,9.05,9.2,8.7,8.7,606603,9.05,9.2,8.7,8.7,606603,0.0,1.0
2018-07-11,10.6,11.1,8.85,9.1,1704197,10.6,11.1,8.85,9.1,1704197,0.0,1.0
2018-07-12,11.5,12.05,10.15,10.6,2527540,11.5,12.05,10.15,10.6,2527540,0.0,1.0
2018-07-13,11.7,11.95,11.3,11.5,822803,11.7,11.95,11.3,11.5,822803,0.0,1.0
2018-07-16,10.8,11.75,10.3,11.55,906809,10.8,11.75,10.3,11.55,906809,0.0,1.0
2018-07-17,11.35,11.4,10.6,10.75,418108,11.35,11.4,10.6,10.75,418108,0.0,1.0
2018-07-18,11.3,11.5,11.09,11.5,378058,11.3,11.5,11.09,11.5,378058,0.0,1.0
2018-07-19,11.4,11.55,10.95,11.2,395197,11.4,11.55,10.95,11.2,395197,0.0,1.0
2018-07-20,11.55,12.0,11.35,11.5,491545,11.55,12.0,11.35,11.5,491545,0.0,1.0
2018-07-23,11.5,11.65,11.25,11.5,241151,11.5,11.65,11.25,11.5,241151,0.0,1.0
2018-07-24,10.85,11.65,10.7,11.6,478395,10.85,11.65,10.7,11.6,478395,0.0,1.0
2018-07-25,11.65,11.9,10.8,10.95,552193,11.65,11.9,10.8,10.95,552193,0.0,1.0
2018-07-26,11.55,11.65,11.05,11.5,254906,11.55,11.65,11.05,11.5,254906,0.0,1.0
2018-07-27,10.75,11.7,10.7,11.7,630115,10.75,11.7,10.7,11.7,630115,0.0,1.0
2018-07-30,10.8,11.05,10.35,10.65,382262,10.8,11.05,10.35,10.65,382262,0.0,1.0
2018-07-31,11.1,11.2724,10.655,10.85,248294,11.1,11.2724,10.655,10.85,248294,0.0,1.0
2018-08-01,11.85,11.9,11.05,11.1,462021,11.85,11.9,11.05,11.1,462021,0.0,1.0
2018-08-02,12.35,12.6,11.7,11.85,936150,12.35,12.6,11.7,11.85,936150,0.0,1.0
2018-08-03,9.65,12.35,9.6,12.35,1504210,9.65,12.35,9.6,12.35,1504210,0.0,1.0
2018-08-06,9.45,9.8146,9.155,9.5,434763,9.45,9.8146,9.155,9.5,434763,0.0,1.0
2018-08-07,9.55,9.75,9.3,9.4,326386,9.55,9.75,9.3,9.4,326386,0.0,1.0
2018-08-08,9.55,9.7,9.4,9.6,196695,9.55,9.7,9.4,9.6,196695,0.0,1.0
2018-08-09,9.8,9.925,9.3,9.4,362829,9.8,9.925,9.3,9.4,362829,0.0,1.0
2018-08-10,9.45,9.95,8.825,9.8,596860,9.45,9.95,8.825,9.8,596860,0.0,1.0
2018-08-13,9.65,10.3,9.35,9.7,471680,9.65,10.3,9.35,9.7,471680,0.0,1.0
2018-08-14,9.2,9.85,8.85,9.6,389983,9.2,9.85,8.85,9.6,389983,0.0,1.0
2018-08-15,8.85,9.2,8.8,9.1,186189,8.85,9.2,8.8,9.1,186189,0.0,1.0
2018-08-16,9.1,9.15,8.75,8.8,216560,9.1,9.15,8.75,8.8,216560,0.0,1.0
2018-08-17,9.1,9.25,9.0,9.05,164721,9.1,9.25,9.0,9.05,164721,0.0,1.0
2018-08-20,8.8,9.1,8.65,9.05,144381,8.8,9.1,8.65,9.05,144381,0.0,1.0
2018-08-21,9.05,9.2,8.6773,8.75,218995,9.05,9.2,8.6773,8.75,218995,0.0,1.0
2018-08-22,8.95,9.1,8.9,9.05,98497,8.95,9.1,8.9,9.05,98497,0.0,1.0
2018-08-23,8.85,9.025,8.7,8.9,172426,8.85,9.025,8.7,8.9,172426,0.0,1.0
2018-08-24,9.0,9.1,8.7033,8.8,214451,9.0,9.1,8.7033,8.8,214451,0.0,1.0
2018-08-27,9.05,9.425,8.975,9.0,239193,9.05,9.425,8.975,9.0,239193,0.0,1.0
2018-08-28,9.15,9.255,8.9,9.25,226736,9.15,9.255,8.9,9.25,226736,0.0,1.0
2018-08-29,8.9,9.25,8.855,9.05,159060,8.9,9.25,8.855,9.05,159060,0.0,1.0
2018-08-30,9.0,9.125,8.9,8.95,141701,9.0,9.125,8.9,8.95,141701,0.0,1.0
2018-08-31,9.1,9.175,8.9,9.05,177099,9.1,9.175,8.9,9.05,177099,0.0,1.0
2018-09-04,10.25,10.48,9.1,9.15,1678900,10.25,10.48,9.1,9.15,1678900,0.0,1.0
2018-09-05,11.0,11.25,10.35,10.4,793353,11.0,11.25,10.35,10.4,793353,0.0,1.0
2018-09-06,10.5,11.1,9.905,10.9,581729,10.5,11.1,9.905,10.9,581729,0.0,1.0
2018-09-07,10.8,10.8675,10.5,10.5,241017,10.8,10.8675,10.5,10.5,241017,0.0,1.0
2018-09-10,10.0,10.85,9.8,10.8,282042,10.0,10.85,9.8,10.8,282042,0.0,1.0
2018-09-11,10.15,10.25,9.75,10.0,359739,10.15,10.25,9.75,10.0,359739,0.0,1.0
2018-09-12,9.55,10.2468,9.25,10.05,375366,9.55,10.2468,9.25,10.05,375366,0.0,1.0
2018-09-13,9.65,9.7,9.4,9.55,182817,9.65,9.7,9.4,9.55,182817,0.0,1.0
2018-09-14,9.6,10.0,9.4,9.65,208271,9.6,10.0,9.4,9.65,208271,0.0,1.0
2018-09-17,9.3,9.8,9.25,9.7,216305,9.3,9.8,9.25,9.7,216305,0.0,1.0
2018-09-18,9.55,9.65,9.25,9.3,240979,9.55,9.65,9.25,9.3,240979,0.0,1.0
2018-09-19,9.35,9.65,9.325,9.55,134595,9.35,9.65,9.325,9.55,134595,0.0,1.0
2018-09-20,9.95,10.15,9.325,9.4,282079,9.95,10.15,9.325,9.4,282079,0.0,1.0
2018-09-21,9.5,9.9565,9.45,9.9,258461,9.5,9.9565,9.45,9.9,258461,0.0,1.0
2018-09-24,9.5,9.55,9.3,9.35,193070,9.5,9.55,9.3,9.35,193070,0.0,1.0
2018-09-25,9.9,9.95,9.55,9.55,202211,9.9,9.95,9.55,9.55,202211,0.0,1.0
2018-09-26,9.75,9.9,9.65,9.9,172284,9.75,9.9,9.65,9.9,172284,0.0,1.0
2018-09-27,9.7,10.0,9.5,9.8,207337,9.7,10.0,9.5,9.8,207337,0.0,1.0
2018-09-28,9.45,9.75,9.275,9.7,229191,9.45,9.75,9.275,9.7,229191,0.0,1.0
2018-10-01,9.66,9.82,9.19,9.45,272124,9.66,9.82,9.19,9.45,272124,0.0,1.0
2018-10-02,9.39,9.78,9.3,9.69,207965,9.39,9.78,9.3,9.69,207965,0.0,1.0
2018-10-03,9.5,9.57,9.21,9.44,145036,9.5,9.57,9.21,9.44,145036,0.0,1.0
2018-10-04,9.34,9.6,9.25,9.46,250891,9.34,9.6,9.25,9.46,250891,0.0,1.0
2018-10-05,9.38,9.61,9.23,9.26,200826,9.38,9.61,9.23,9.26,200826,0.0,1.0
2018-10-08,9.09,9.42,8.759,9.35,253157,9.09,9.42,8.759,9.35,253157,0.0,1.0
2018-10-09,6.0,8.99,5.895,8.99,3802004,6.0,8.99,5.895,8.99,3802004,0.0,1.0
2018-10-10,4.57,6.105,4.06,5.94,3425021,4.57,6.105,4.06,5.94,3425021,0.0,1.0
2018-10-11,4.11,4.71,4.1,4.64,1065333,4.11,4.71,4.1,4.64,1065333,0.0,1.0
2018-10-12,4.31,4.68,4.08,4.27,631522,4.31,4.68,4.08,4.27,631522,0.0,1.0
2018-10-15,4.14,4.69,4.01,4.69,557281,4.14,4.69,4.01,4.69,557281,0.0,1.0
2018-10-16,4.65,4.75,4.13,4.43,1329182,4.65,4.75,4.13,4.43,1329182,0.0,1.0
2018-10-17,4.71,5.23,4.5,4.75,934211,4.71,5.23,4.5,4.75,934211,0.0,1.0
2018-10-18,4.44,4.65,4.22,4.65,589011,4.44,4.65,4.22,4.65,589011,0.0,1.0
2018-10-19,4.34,4.55,4.32,4.39,236084,4.34,4.55,4.32,4.39,236084,0.0,1.0
2018-10-22,4.34,4.44,4.18,4.32,277683,4.34,4.44,4.18,4.32,277683,0.0,1.0
2018-10-23,4.52,4.6,4.25,4.31,331315,4.52,4.6,4.25,4.31,331315,0.0,1.0
2018-10-24,4.12,4.55,4.1,4.53,312506,4.12,4.55,4.1,4.53,312506,0.0,1.0
2018-10-25,4.28,4.47,4.12,4.12,278419,4.28,4.47,4.12,4.12,278419,0.0,1.0
2018-10-26,4.41,4.45,4.12,4.21,205605,4.41,4.45,4.12,4.21,205605,0.0,1.0
2018-10-29,4.26,4.52,4.17,4.5,174623,4.26,4.52,4.17,4.5,174623,0.0,1.0
2018-10-30,4.24,4.39,4.17,4.22,150530,4.24,4.39,4.17,4.22,150530,0.0,1.0
2018-10-31,4.24,4.4,4.199,4.32,172079,4.24,4.4,4.199,4.32,172079,0.0,1.0
2018-11-01,4.78,4.92,4.3,4.3,367660,4.78,4.92,4.3,4.3,367660,0.0,1.0
2018-11-02,5.17,5.281,4.65,4.77,522767,5.17,5.281,4.65,4.77,522767,0.0,1.0
2018-11-05,4.6,5.24,4.53,5.19,387563,4.6,5.24,4.53,5.19,387563,0.0,1.0
2018-11-06,4.75,4.82,4.6,4.61,158004,4.75,4.82,4.6,4.61,158004,0.0,1.0
2018-11-07,4.95,4.99,4.7,4.76,239919,4.95,4.99,4.7,4.76,239919,0.0,1.0
2018-11-08,5.4,5.66,4.51,4.95,462187,5.4,5.66,4.51,4.95,462187,0.0,1.0
2018-11-09,4.65,5.32,4.635,5.32,220463,4.65,5.32,4.635,5.32,220463,0.0,1.0
2018-11-12,4.43,4.74,4.32,4.58,247686,4.43,4.74,4.32,4.58,247686,0.0,1.0
2018-11-13,4.77,4.91,4.45,4.48,237225,4.77,4.91,4.45,4.48,237225,0.0,1.0
2018-11-14,4.38,4.89,4.35,4.85,160205,4.38,4.89,4.35,4.85,160205,0.0,1.0
2018-11-15,4.58,4.63,4.27,4.36,182102,4.58,4.63,4.27,4.36,182102,0.0,1.0
2018-11-16,4.71,4.8,4.4019,4.52,170401,4.71,4.8,4.4019,4.52,170401,0.0,1.0
2018-11-19,4.46,4.71,4.43,4.69,85085,4.46,4.71,4.43,4.69,85085,0.0,1.0
2018-11-20,4.45,4.75,4.3,4.38,258701,4.45,4.75,4.3,4.38,258701,0.0,1.0
2018-11-21,4.68,4.73,4.38,4.52,171660,4.68,4.73,4.38,4.52,171660,0.0,1.0
2018-11-23,5.0,5.15,4.5236,4.63,292628,5.0,5.15,4.5236,4.63,292628,0.0,1.0
2018-11-26,4.72,5.17,4.5,5.05,259017,4.72,5.17,4.5,5.05,259017,0.0,1.0
2018-11-27,4.47,4.65,4.46,4.5,109434,4.47,4.65,4.46,4.5,109434,0.0,1.0
2018-11-28,4.63,4.6459,4.14,4.47,307877,4.63,4.6459,4.14,4.47,307877,0.0,1.0
2018-11-29,4.77,4.8,4.4421,4.69,120746,4.77,4.8,4.4421,4.69,120746,0.0,1.0
2018-11-30,4.36,4.77,4.3,4.74,242970,4.36,4.77,4.3,4.74,242970,0.0,1.0
2018-12-03,4.72,4.735,4.4,4.52,225080,4.72,4.735,4.4,4.52,225080,0.0,1.0
2018-12-04,4.53,4.87,4.53,4.68,174766,4.53,4.87,4.53,4.68,174766,0.0,1.0
2018-12-06,4.58,4.67,4.44,4.45,88999,4.58,4.67,4.44,4.45,88999,0.0,1.0
2018-12-07,4.4,4.66,4.37,4.6,120184,4.4,4.66,4.37,4.6,120184,0.0,1.0
2018-12-10,4.45,4.54,4.31,4.39,251372,4.45,4.54,4.31,4.39,251372,0.0,1.0
2018-12-11,4.44,4.55,4.39,4.54,107672,4.44,4.55,4.39,4.54,107672,0.0,1.0
2018-12-12,4.6,4.62,4.4,4.48,159610,4.6,4.62,4.4,4.48,159610,0.0,1.0
2018-12-13,4.39,4.68,4.34,4.63,122196,4.39,4.68,4.34,4.63,122196,0.0,1.0
2018-12-14,4.38,4.59,4.33,4.35,215066,4.38,4.59,4.33,4.35,215066,0.0,1.0
2018-12-17,4.41,4.78,4.3,4.38,250526,4.41,4.78,4.3,4.38,250526,0.0,1.0
2018-12-18,4.27,4.54,4.2,4.45,200530,4.27,4.54,4.2,4.45,200530,0.0,1.0
2018-12-19,4.25,4.44,4.21,4.25,146740,4.25,4.44,4.21,4.25,146740,0.0,1.0
2018-12-20,3.87,4.33,3.66,4.28,270337,3.87,4.33,3.66,4.28,270337,0.0,1.0
2018-12-21,3.51,3.86,3.5,3.86,474051,3.51,3.86,3.5,3.86,474051,0.0,1.0
2018-12-24,3.5,3.6304,3.2,3.49,228991,3.5,3.6304,3.2,3.49,228991,0.0,1.0
2018-12-26,3.84,3.86,3.4,3.54,173179,3.84,3.86,3.4,3.54,173179,0.0,1.0
2018-12-27,3.7,3.99,3.55,3.74,91366,3.7,3.99,3.55,3.74,91366,0.0,1.0
2018-12-28,3.88,4.0,3.72,3.72,192751,3.88,4.0,3.72,3.72,192751,0.0,1.0
2018-12-31,3.83,3.99,3.75,3.87,145009,3.83,3.99,3.75,3.87,145009,0.0,1.0
2019-01-02,4.0,4.03,3.71,3.74,479512,4.0,4.03,3.71,3.74,479512,0.0,1.0
2019-01-03,3.77,4.06,3.76,3.97,464083,3.77,4.06,3.76,3.97,464083,0.0,1.0
2019-01-04,4.1,4.17,3.78,3.86,465751,4.1,4.17,3.78,3.86,465751,0.0,1.0
2019-01-07,4.2,4.35,4.13,4.14,326293,4.2,4.35,4.13,4.14,326293,0.0,1.0
2019-01-08,4.05,4.26,4.02,4.26,102111,4.05,4.26,4.02,4.26,102111,0.0,1.0
2019-01-09,3.82,4.1,3.8,4.09,212580,3.82,4.1,3.8,4.09,212580,0.0,1.0
2019-01-10,3.75,3.85,3.69,3.8,284769,3.75,3.85,3.69,3.8,284769,0.0,1.0
2019-01-11,3.73,3.78,3.66,3.75,132913,3.73,3.78,3.66,3.75,132913,0.0,1.0
2019-01-14,3.41,3.76,3.35,3.72,211897,3.41,3.76,3.35,3.72,211897,0.0,1.0
2019-01-15,3.72,3.78,3.42,3.42,155801,3.72,3.78,3.42,3.42,155801,0.0,1.0
2019-01-16,3.89,4.0201,3.7,3.73,177038,3.89,4.0201,3.7,3.73,177038,0.0,1.0
2019-01-17,3.93,4.19,3.86,3.86,125236,3.93,4.19,3.86,3.86,125236,0.0,1.0
2019-01-18,3.69,3.94,3.6764,3.94,161352,3.69,3.94,3.6764,3.94,161352,0.0,1.0
2019-01-22,3.54,3.79,3.5,3.65,134906,3.54,3.79,3.5,3.65,134906,0.0,1.0
2019-01-23,3.46,3.64,3.42,3.58,68551,3.46,3.64,3.42,3.58,68551,0.0,1.0
2019-01-24,3.51,3.57,3.4,3.46,72163,3.51,3.57,3.4,3.46,72163,0.0,1.0
2019-01-25,3.96,4.065,3.49,3.54,1195464,3.96,4.065,3.49,3.54,1195464,0.0,1.0
2019-01-28,3.61,3.89,3.56,3.89,208237,3.61,3.89,3.56,3.89,208237,0.0,1.0
2019-01-29,3.54,3.76,3.53,3.61,46758,3.54,3.76,3.53,3.61,46758,0.0,1.0
2019-01-30,3.71,3.74,3.49,3.57,68932,3.71,3.74,3.49,3.57,68932,0.0,1.0
2019-01-31,3.69,3.8,3.64,3.7,105159,3.69,3.8,3.64,3.7,105159,0.0,1.0
2019-02-01,3.87,3.89,3.6514,3.69,94697,3.87,3.89,3.6514,3.69,94697,0.0,1.0
2019-02-04,3.98,3.99,3.78,3.86,100168,3.98,3.99,3.78,3.86,100168,0.0,1.0
2019-02-05,3.84,4.13,3.8,4.0,84039,3.84,4.13,3.8,4.0,84039,0.0,1.0
2019-02-06,3.74,3.8808,3.68,3.84,41195,3.74,3.8808,3.68,3.84,41195,0.0,1.0
2019-02-07,3.74,3.8,3.52,3.71,121853,3.74,3.8,3.52,3.71,121853,0.0,1.0
2019-02-08,3.89,3.91,3.73,3.73,72764,3.89,3.91,3.73,3.73,72764,0.0,1.0
2019-02-11,3.89,3.95,3.8,3.9,41170,3.89,3.95,3.8,3.9,41170,0.0,1.0
2019-02-12,3.89,3.97,3.84,3.91,75634,3.89,3.97,3.84,3.91,75634,0.0,1.0
2019-02-13,3.89,4.12,3.85,3.92,137571,3.89,4.12,3.85,3.92,137571,0.0,1.0
2019-02-14,3.7,3.865,3.6,3.85,184053,3.7,3.865,3.6,3.85,184053,0.0,1.0
2019-02-15,3.87,3.88,3.6601,3.71,132768,3.87,3.88,3.6601,3.71,132768,0.0,1.0
2019-02-19,3.77,4.06,3.71,3.87,88894,3.77,4.06,3.71,3.87,88894,0.0,1.0
2019-02-20,3.64,3.77,3.64,3.76,100515,3.64,3.77,3.64,3.76,100515,0.0,1.0
2019-02-21,3.75,3.76,3.55,3.63,109961,3.75,3.76,3.55,3.63,109961,0.0,1.0
2019-02-22,3.79,3.9,3.75,3.77,133899,3.79,3.9,3.75,3.77,133899,0.0,1.0
2019-02-25,4.03,4.04,3.71,3.8,166003,4.03,4.04,3.71,3.8,166003,0.0,1.0
2019-02-26,3.99,4.09,3.91,4.03,108019,3.99,4.09,3.91,4.03,108019,0.0,1.0
2019-02-27,4.22,4.27,3.97,3.97,211945,4.22,4.27,3.97,3.97,211945,0.0,1.0
2019-02-28,4.39,4.48,4.11,4.24,430079,4.39,4.48,4.11,4.24,430079,0.0,1.0
2019-03-01,4.57,4.75,4.4,4.44,541917,4.57,4.75,4.4,4.44,541917,0.0,1.0
2019-03-04,4.44,4.71,4.2,4.61,218574,4.44,4.71,4.2,4.61,218574,0.0,1.0
2019-03-05,4.27,4.51,4.24,4.41,125393,4.27,4.51,4.24,4.41,125393,0.0,1.0
2019-03-06,4.02,4.27,4.0,4.27,120011,4.02,4.27,4.0,4.27,120011,0.0,1.0
2019-03-07,4.02,4.155,3.96,4.02,103894,4.02,4.155,3.96,4.02,103894,0.0,1.0
2019-03-08,3.7,4.15,3.7,4.15,381003,3.7,4.15,3.7,4.15,381003,0.0,1.0
2019-03-11,4.01,4.02,3.74,3.74,147799,4.01,4.02,3.74,3.74,147799,0.0,1.0
2019-03-12,4.13,4.16,3.95,3.95,157987,4.13,4.16,3.95,3.95,157987,0.0,1.0
2019-03-13,3.98,4.18,3.7742,4.16,115893,3.98,4.18,3.7742,4.16,115893,0.0,1.0
2019-03-14,3.75,4.01,3.75,3.98,140437,3.75,4.01,3.75,3.98,140437,0.0,1.0
2019-03-15,3.83,3.91,3.76,3.76,192890,3.83,3.91,3.76,3.76,192890,0.0,1.0
2019-03-18,3.86,3.9,3.8,3.83,102397,3.86,3.9,3.8,3.83,102397,0.0,1.0
2019-03-19,3.73,3.91,3.71,3.89,106444,3.73,3.91,3.71,3.89,106444,0.0,1.0
2019-03-20,3.74,3.78,3.66,3.73,110412,3.74,3.78,3.66,3.73,110412,0.0,1.0
2019-03-21,3.7,3.83,3.67,3.7,112585,3.7,3.83,3.67,3.7,112585,0.0,1.0
2019-03-22,3.53,3.76,3.52,3.7,139914,3.53,3.76,3.52,3.7,139914,0.0,1.0
2019-03-25,3.59,3.61,3.3,3.54,164966,3.59,3.61,3.3,3.54,164966,0.0,1.0
2019-03-26,3.59,3.66,3.53,3.61,67933,3.59,3.66,3.53,3.61,67933,0.0,1.0
2019-03-27,3.59,3.61,3.44,3.59,151162,3.59,3.61,3.44,3.59,151162,0.0,1.0
2019-03-28,3.59,3.6599,3.47,3.6,77162,3.59,3.6599,3.47,3.6,77162,0.0,1.0
2019-03-29,3.58,3.67,3.55,3.64,86421,3.58,3.67,3.55,3.64,86421,0.0,1.0
2019-04-01,3.86,3.87,3.6126,3.62,477955,3.86,3.87,3.6126,3.62,477955,0.0,1.0
2019-04-02,4.01,4.02,3.86,3.86,149418,4.01,4.02,3.86,3.86,149418,0.0,1.0
2019-04-03,4.18,4.19,3.97,3.97,604245,4.18,4.19,3.97,3.97,604245,0.0,1.0
2019-04-04,4.44,4.4526,4.15,4.19,470169,4.44,4.4526,4.15,4.19,470169,0.0,1.0
2019-04-05,4.4,4.561,4.3,4.45,260986,4.4,4.561,4.3,4.45,260986,0.0,1.0
2019-04-08,4.4,4.42,4.11,4.39,163580,4.4,4.42,4.11,4.39,163580,0.0,1.0
2019-04-09,3.96,4.39,3.96,4.39,339911,3.96,4.39,3.96,4.39,339911,0.0,1.0
2019-04-10,3.91,4.18,3.9,3.94,133580,3.91,4.18,3.9,3.94,133580,0.0,1.0
2019-04-11,3.81,4.0,3.76,3.9,187375,3.81,4.0,3.76,3.9,187375,0.0,1.0
2019-04-12,3.73,3.97,3.7,3.85,220001,3.73,3.97,3.7,3.85,220001,0.0,1.0
2019-04-15,3.72,3.8599,3.62,3.72,134531,3.72,3.8599,3.62,3.72,134531,0.0,1.0
2019-04-16,3.59,3.83,3.57,3.75,172886,3.59,3.83,3.57,3.75,172886,0.0,1.0
2019-04-17,3.37,3.69,3.22,3.69,267352,3.37,3.69,3.22,3.69,267352,0.0,1.0
2019-04-18,3.18,3.4199,3.18,3.33,725754,3.18,3.4199,3.18,3.33,725754,0.0,1.0
2019-04-22,3.15,3.26,3.06,3.21,180188,3.15,3.26,3.06,3.21,180188,0.0,1.0
2019-04-23,2.99,3.16,2.88,3.15,562743,2.99,3.16,2.88,3.15,562743,0.0,1.0
2019-04-24,2.74,3.0853,2.72,3.01,1090469,2.74,3.0853,2.72,3.01,1090469,0.0,1.0
2019-04-25,2.58,2.81,2.5,2.75,1922869,2.58,2.81,2.5,2.75,1922869,0.0,1.0
2019-04-26,2.72,2.77,2.54,2.56,628209,2.72,2.77,2.54,2.56,628209,0.0,1.0
2019-04-29,2.64,2.86,2.63,2.75,394355,2.64,2.86,2.63,2.75,394355,0.0,1.0
2019-04-30,2.69,2.72,2.47,2.62,718542,2.69,2.72,2.47,2.62,718542,0.0,1.0
2019-05-01,2.59,2.75,2.56,2.72,469997,2.59,2.75,2.56,2.72,469997,0.0,1.0
2019-05-02,2.52,2.72,2.5,2.59,268622,2.52,2.72,2.5,2.59,268622,0.0,1.0
2019-05-03,2.61,2.75,2.52,2.56,382545,2.61,2.75,2.52,2.56,382545,0.0,1.0
2019-05-06,2.63,2.79,2.4121,2.57,528936,2.63,2.79,2.4121,2.57,528936,0.0,1.0
2019-05-07,2.47,2.71,2.41,2.55,476658,2.47,2.71,2.41,2.55,476658,0.0,1.0
2019-05-08,2.39,2.58,2.35,2.45,290372,2.39,2.58,2.35,2.45,290372,0.0,1.0
2019-05-09,2.37,2.41,2.29,2.37,237157,2.37,2.41,2.29,2.37,237157,0.0,1.0
2019-05-10,2.35,2.42,2.31,2.39,199232,2.35,2.42,2.31,2.39,199232,0.0,1.0
2019-05-13,2.2,2.4,2.18,2.3,287880,2.2,2.4,2.18,2.3,287880,0.0,1.0
2019-05-14,2.37,2.38,2.21,2.22,245139,2.37,2.38,2.21,2.22,245139,0.0,1.0
2019-05-15,2.38,2.49,2.3,2.34,109729,2.38,2.49,2.3,2.34,109729,0.0,1.0
2019-05-16,2.46,2.48,2.34,2.39,183378,2.46,2.48,2.34,2.39,183378,0.0,1.0
2019-05-17,2.4,2.49,2.38,2.43,128091,2.4,2.49,2.38,2.43,128091,0.0,1.0
2019-05-20,2.36,2.37,2.28,2.36,69051,2.36,2.37,2.28,2.36,69051,0.0,1.0
2019-05-21,2.33,2.47,2.31,2.37,163180,2.33,2.47,2.31,2.37,163180,0.0,1.0
2019-05-22,2.09,2.34,2.08,2.32,332318,2.09,2.34,2.08,2.32,332318,0.0,1.0
2019-05-23,2.0,2.145,1.99,2.09,279269,2.0,2.145,1.99,2.09,279269,0.0,1.0
2019-05-24,1.91,2.02,1.9,2.0,261131,1.91,2.02,1.9,2.0,261131,0.0,1.0
2019-05-28,1.88,1.99,1.85,1.91,319662,1.88,1.99,1.85,1.91,319662,0.0,1.0
2019-05-29,1.75,1.87,1.69,1.85,396082,1.75,1.87,1.69,1.85,396082,0.0,1.0
2019-05-30,1.82,1.83,1.75,1.77,193254,1.82,1.83,1.75,1.77,193254,0.0,1.0
2019-05-31,1.82,1.87,1.76,1.78,228247,1.82,1.87,1.76,1.78,228247,0.0,1.0
2019-06-03,1.9,1.94,1.79,1.81,380763,1.9,1.94,1.79,1.81,380763,0.0,1.0
2019-06-04,1.82,1.975,1.82,1.93,216866,1.82,1.975,1.82,1.93,216866,0.0,1.0
2019-06-05,1.66,1.87,1.63,1.87,308419,1.66,1.87,1.63,1.87,308419,0.0,1.0
2019-06-06,1.63,1.6936,1.6001,1.69,235412,1.63,1.6936,1.6001,1.69,235412,0.0,1.0
2019-06-07,1.62,1.68,1.56,1.64,439559,1.62,1.68,1.56,1.64,439559,0.0,1.0
2019-06-10,1.6,1.68,1.59,1.62,385896,1.6,1.68,1.59,1.62,385896,0.0,1.0
2019-06-11,1.57,1.65,1.53,1.65,476588,1.57,1.65,1.53,1.65,476588,0.0,1.0
2019-06-12,1.52,1.6,1.49,1.59,305430,1.52,1.6,1.49,1.59,305430,0.0,1.0
2019-06-13,1.53,1.59,1.52,1.52,341331,1.53,1.59,1.52,1.52,341331,0.0,1.0
2019-06-14,1.46,1.55,1.445,1.54,695993,1.46,1.55,1.445,1.54,695993,0.0,1.0
2019-06-17,1.82,1.94,1.42,1.5,832013,1.82,1.94,1.42,1.5,832013,0.0,1.0
2019-06-18,1.78,1.94,1.74,1.89,378198,1.78,1.94,1.74,1.89,378198,0.0,1.0
2019-06-19,1.72,1.8485,1.71,1.78,365865,1.72,1.8485,1.71,1.78,365865,0.0,1.0
2019-06-20,2.36,2.74,1.82,1.88,4466520,2.36,2.74,1.82,1.88,4466520,0.0,1.0
2019-06-21,2.2,2.5376,2.169,2.36,1770724,2.2,2.5376,2.169,2.36,1770724,0.0,1.0
2019-06-24,2.18,2.23,2.04,2.18,732085,2.18,2.23,2.04,2.18,732085,0.0,1.0
2019-06-25,2.42,2.47,2.12,2.17,769375,2.42,2.47,2.12,2.17,769375,0.0,1.0
2019-06-26,2.27,2.49,2.22,2.46,759096,2.27,2.49,2.22,2.46,759096,0.0,1.0
2019-06-27,2.26,2.35,2.25,2.26,493299,2.26,2.35,2.25,2.26,493299,0.0,1.0
2019-06-28,2.08,2.3099,2.05,2.29,4272203,2.08,2.3099,2.05,2.29,4272203,0.0,1.0
2019-07-01,2.26,2.32,2.08,2.14,513868,2.26,2.32,2.08,2.14,513868,0.0,1.0
2019-07-02,2.28,2.35,2.2,2.25,322627,2.28,2.35,2.2,2.25,322627,0.0,1.0
2019-07-03,2.16,2.35,2.15,2.35,200000,2.16,2.35,2.15,2.35,200000,0.0,1.0
2019-07-05,2.25,2.2889,2.15,2.15,313333,2.25,2.2889,2.15,2.15,313333,0.0,1.0
2019-07-08,2.23,2.27,2.12,2.24,280989,2.23,2.27,2.12,2.24,280989,0.0,1.0
2019-07-09,2.26,2.33,2.21,2.23,327827,2.26,2.33,2.21,2.23,327827,0.0,1.0
2019-07-10,2.3,2.34,2.23,2.25,324338,2.3,2.34,2.23,2.25,324338,0.0,1.0
2019-07-11,2.35,2.38,2.2621,2.3,287456,2.35,2.38,2.2621,2.3,287456,0.0,1.0
2019-07-12,2.4,2.45,2.32,2.36,245335,2.4,2.45,2.32,2.36,245335,0.0,1.0
2019-07-15,2.34,2.45,2.32,2.39,359241,2.34,2.45,2.32,2.39,359241,0.0,1.0
2019-07-16,2.1,2.42,2.07,2.35,463328,2.1,2.42,2.07,2.35,463328,0.0,1.0
2019-07-17,2.03,2.09,2.0125,2.09,249601,2.03,2.09,2.0125,2.09,249601,0.0,1.0
2019-07-18,1.95,2.05,1.94,2.01,364247,1.95,2.05,1.94,2.01,364247,0.0,1.0
2019-07-19,1.73,2.0804,1.72,1.92,605571,1.73,2.0804,1.72,1.92,605571,0.0,1.0
2019-07-22,1.89,2.02,1.72,1.73,414631,1.89,2.02,1.72,1.73,414631,0.0,1.0
2019-07-23,1.85,1.93,1.8,1.89,166635,1.85,1.93,1.8,1.89,166635,0.0,1.0
2019-07-24,1.85,1.89,1.78,1.85,82307,1.85,1.89,1.78,1.85,82307,0.0,1.0
2019-07-25,1.78,1.86,1.72,1.86,203698,1.78,1.86,1.72,1.86,203698,0.0,1.0
2019-07-26,1.8,1.84,1.75,1.79,118589,1.8,1.84,1.75,1.79,118589,0.0,1.0
2019-07-29,1.77,1.85,1.71,1.8,97454,1.77,1.85,1.71,1.8,97454,0.0,1.0
2019-07-30,1.9,1.91,1.68,1.75,168588,1.9,1.91,1.68,1.75,168588,0.0,1.0
2019-07-31,1.78,1.937,1.77,1.9,109658,1.78,1.937,1.77,1.9,109658,0.0,1.0
2019-08-01,1.72,1.83,1.7,1.79,107423,1.72,1.83,1.7,1.79,107423,0.0,1.0
2019-08-02,1.63,1.72,1.55,1.72,316049,1.63,1.72,1.55,1.72,316049,0.0,1.0
2019-08-05,1.6,1.76,1.55,1.67,207912,1.6,1.76,1.55,1.67,207912,0.0,1.0
2019-08-06,1.65,1.68,1.55,1.61,124233,1.65,1.68,1.55,1.61,124233,0.0,1.0
2019-08-07,1.63,1.66,1.57,1.61,70139,1.63,1.66,1.57,1.61,70139,0.0,1.0
2019-08-08,1.65,1.65,1.57,1.65,221168,1.65,1.65,1.57,1.65,221168,0.0,1.0
2019-08-09,1.65,1.7,1.61,1.64,177278,1.65,1.7,1.61,1.64,177278,0.0,1.0
2019-08-12,1.51,1.6844,1.51,1.65,166998,1.51,1.6844,1.51,1.65,166998,0.0,1.0
2019-08-13,1.55,1.59,1.46,1.51,330716,1.55,1.59,1.46,1.51,330716,0.0,1.0
2019-08-14,1.47,1.65,1.45,1.53,209782,1.47,1.65,1.45,1.53,209782,0.0,1.0
2019-08-15,1.42,1.58,1.38,1.49,137060,1.42,1.58,1.38,1.49,137060,0.0,1.0
2019-08-16,1.5,1.54,1.45,1.45,141526,1.5,1.54,1.45,1.45,141526,0.0,1.0
2019-08-19,1.47,1.65,1.45,1.5,158939,1.47,1.65,1.45,1.5,158939,0.0,1.0
2019-08-20,1.46,1.5,1.41,1.5,90223,1.46,1.5,1.41,1.5,90223,0.0,1.0
2019-08-21,1.48,1.51,1.43,1.47,100501,1.48,1.51,1.43,1.47,100501,0.0,1.0
2019-08-22,1.46,1.5,1.43,1.49,144899,1.46,1.5,1.43,1.49,144899,0.0,1.0
2019-08-23,1.385,1.49,1.38,1.43,212355,1.385,1.49,1.38,1.43,212355,0.0,1.0
2019-08-26,1.36,1.4,1.31,1.4,222977,1.36,1.4,1.31,1.4,222977,0.0,1.0
2019-08-27,1.34,1.45,1.29,1.36,159429,1.34,1.45,1.29,1.36,159429,0.0,1.0
2019-08-28,1.35,1.39,1.31,1.33,117068,1.35,1.39,1.31,1.33,117068,0.0,1.0
2019-08-29,1.4,1.4,1.3,1.36,256621,1.4,1.4,1.3,1.36,256621,0.0,1.0
2019-08-30,1.37,1.44,1.35,1.4,156111,1.37,1.44,1.35,1.4,156111,0.0,1.0
2019-09-03,1.44,1.45,1.29,1.34,208367,1.44,1.45,1.29,1.34,208367,0.0,1.0
2019-09-04,1.45,1.48,1.415,1.46,119606,1.45,1.48,1.415,1.46,119606,0.0,1.0
2019-09-05,1.55,1.55,1.44,1.5,166129,1.55,1.55,1.44,1.5,166129,0.0,1.0
2019-09-06,1.56,1.59,1.5176,1.57,105235,1.56,1.59,1.5176,1.57,105235,0.0,1.0
2019-09-09,1.57,1.59,1.51,1.55,117264,1.57,1.59,1.51,1.55,117264,0.0,1.0
2019-09-10,1.8,1.86,1.56,1.56,367421,1.8,1.86,1.56,1.56,367421,0.0,1.0
2019-09-11,1.82,1.85,1.78,1.82,192585,1.82,1.85,1.78,1.82,192585,0.0,1.0
2019-09-12,1.64,1.89,1.64,1.84,171285,1.64,1.89,1.64,1.84,171285,0.0,1.0
2019-09-13,1.67,1.72,1.6,1.66,125302,1.67,1.72,1.6,1.66,125302,0.0,1.0
2019-09-16,1.69,1.72,1.62,1.65,63792,1.69,1.72,1.62,1.65,63792,0.0,1.0
2019-09-17,1.66,1.74,1.635,1.66,69278,1.66,1.74,1.635,1.66,69278,0.0,1.0
2019-09-18,1.6,1.66,1.6,1.65,173837,1.6,1.66,1.6,1.65,173837,0.0,1.0
2019-09-19,1.6,1.68,1.6,1.61,217116,1.6,1.68,1.6,1.61,217116,0.0,1.0
2019-09-20,1.65,1.7,1.61,1.65,323388,1.65,1.7,1.61,1.65,323388,0.0,1.0
2019-09-23,1.57,1.69,1.55,1.67,236152,1.57,1.69,1.55,1.67,236152,0.0,1.0
2019-09-24,1.54,1.6699,1.54,1.6,257542,1.54,1.6699,1.54,1.6,257542,0.0,1.0
2019-09-25,1.6,1.6,1.54,1.55,212046,1.6,1.6,1.54,1.55,212046,0.0,1.0
2019-09-26,1.5,1.6,1.5,1.6,73223,1.5,1.6,1.5,1.6,73223,0.0,1.0
2019-09-27,1.52,1.57,1.5,1.5,65758,1.52,1.57,1.5,1.5,65758,0.0,1.0
2019-09-30,1.525,1.56,1.48,1.51,78304,1.525,1.56,1.48,1.51,78304,0.0,1.0
2019-10-01,1.47,1.54,1.47,1.5,99431,1.47,1.54,1.47,1.5,99431,0.0,1.0
2019-10-02,1.38,1.46,1.37,1.46,90803,1.38,1.46,1.37,1.46,90803,0.0,1.0
2019-10-03,1.43,1.43,1.33,1.38,267330,1.43,1.43,1.33,1.38,267330,0.0,1.0
2019-10-04,1.02,1.11,1.0,1.01,3934458,1.02,1.11,1.0,1.01,3934458,0.0,1.0
2019-10-07,0.9158,1.15,0.8977,1.01,1310979,0.9158,1.15,0.8977,1.01,1310979,0.0,1.0
2019-10-08,0.89,0.94,0.88,0.94,235641,0.89,0.94,0.88,0.94,235641,0.0,1.0
2019-10-09,0.87,0.9284,0.831,0.9284,323649,0.87,0.9284,0.831,0.9284,323649,0.0,1.0
2019-10-10,0.89,0.9499,0.8673,0.8673,195269,0.89,0.9499,0.8673,0.8673,195269,0.0,1.0
2019-10-11,0.93,0.9674,0.882,0.89,205429,0.93,0.9674,0.882,0.89,205429,0.0,1.0
2019-10-14,0.94,0.9699,0.8901,0.93,62878,0.94,0.9699,0.8901,0.93,62878,0.0,1.0
2019-10-15,1.02,1.03,0.905,0.9352,165084,1.02,1.03,0.905,0.9352,165084,0.0,1.0
2019-10-16,0.93,1.02,0.92,1.02,118038,0.93,1.02,0.92,1.02,118038,0.0,1.0
2019-10-17,0.9286,0.998,0.9,0.95,554288,0.9286,0.998,0.9,0.95,554288,0.0,1.0
2019-10-18,0.9272,0.96,0.9001,0.933,91757,0.9272,0.96,0.9001,0.933,91757,0.0,1.0
2019-10-21,0.8814,0.9206,0.8214,0.9206,364010,0.8814,0.9206,0.8214,0.9206,364010,0.0,1.0
2019-10-22,0.908,0.9259,0.86,0.86,780934,0.908,0.9259,0.86,0.86,780934,0.0,1.0
2019-10-23,0.8893,0.92,0.87735,0.901,225009,0.8893,0.92,0.87735,0.901,225009,0.0,1.0
2019-10-24,0.888,0.8925,0.8421,0.89,198930,0.888,0.8925,0.8421,0.89,198930,0.0,1.0
2019-10-25,0.88,0.9,0.8611,0.881,215898,0.88,0.9,0.8611,0.881,215898,0.0,1.0
2019-10-28,0.8949,0.9197,0.88,0.8803,200840,0.8949,0.9197,0.88,0.8803,200840,0.0,1.0
2019-10-29,0.896,0.899,0.8751,0.88,163258,0.896,0.899,0.8751,0.88,163258,0.0,1.0
2019-10-30,0.8896,0.925,0.8729,0.896,159142,0.8896,0.925,0.8729,0.896,159142,0.0,1.0
2019-10-31,1.42,1.62,0.95,0.9555,10035219,1.42,1.62,0.95,0.9555,10035219,0.0,1.0
2019-11-01,1.41,1.49,1.25,1.32,1638982,1.41,1.49,1.25,1.32,1638982,0.0,1.0
2019-11-04,1.44,1.45,1.36,1.44,612195,1.44,1.45,1.36,1.44,612195,0.0,1.0
2019-11-05,1.49,1.6,1.4,1.46,1394132,1.49,1.6,1.4,1.46,1394132,0.0,1.0
2019-11-06,1.45,1.49,1.36,1.45,643441,1.45,1.49,1.36,1.45,643441,0.0,1.0
2019-11-07,1.43,1.47,1.38,1.45,207856,1.43,1.47,1.38,1.45,207856,0.0,1.0
2019-11-08,1.43,1.5,1.3879,1.41,187606,1.43,1.5,1.3879,1.41,187606,0.0,1.0
2019-11-11,1.44,1.47,1.42,1.45,228455,1.44,1.47,1.42,1.45,228455,0.0,1.0
2019-11-12,1.48,1.5,1.395,1.44,216353,1.48,1.5,1.395,1.44,216353,0.0,1.0
2019-11-13,1.52,1.53,1.44,1.5,326198,1.52,1.53,1.44,1.5,326198,0.0,1.0
2019-11-14,1.53,1.68,1.49,1.51,978945,1.53,1.68,1.49,1.51,978945,0.0,1.0
2019-11-15,1.51,1.57,1.45,1.54,180454,1.51,1.57,1.45,1.54,180454,0.0,1.0
2019-11-18,1.47,1.53,1.45,1.49,236790,1.47,1.53,1.45,1.49,236790,0.0,1.0
2019-11-19,1.48,1.49,1.45,1.49,132484,1.48,1.49,1.45,1.49,132484,0.0,1.0
2019-11-20,1.51,1.55,1.45,1.47,304139,1.51,1.55,1.45,1.47,304139,0.0,1.0
2019-11-21,1.5,1.52,1.4701,1.52,108271,1.5,1.52,1.4701,1.52,108271,0.0,1.0
2019-11-22,1.53,1.5392,1.49,1.5,95241,1.53,1.5392,1.49,1.5,95241,0.0,1.0
2019-11-25,1.56,1.77,1.51,1.65,567384,1.56,1.77,1.51,1.65,567384,0.0,1.0
2019-11-26,1.67,1.67,1.56,1.56,263710,1.67,1.67,1.56,1.56,263710,0.0,1.0
2019-11-27,1.65,1.75,1.63,1.67,397223,1.65,1.75,1.63,1.67,397223,0.0,1.0
2019-11-29,1.67,1.77,1.625,1.64,279243,1.67,1.77,1.625,1.64,279243,0.0,1.0
2019-12-02,1.63,1.723,1.56,1.68,3542073,1.63,1.723,1.56,1.68,3542073,0.0,1.0
2019-12-03,2.0,2.04,1.58,1.58,536038,2.0,2.04,1.58,1.58,536038,0.0,1.0
2019-12-04,2.26,2.45,2.06,2.06,1458985,2.26,2.45,2.06,2.06,1458985,0.0,1.0
2019-12-05,2.22,2.43,2.15,2.22,466934,2.22,2.43,2.15,2.22,466934,0.0,1.0
2019-12-06,2.29,2.3621,2.22,2.23,416133,2.29,2.3621,2.22,2.23,416133,0.0,1.0
2019-12-09,2.36,2.4,2.25,2.33,404138,2.36,2.4,2.25,2.33,404138,0.0,1.0
2019-12-10,2.35,2.39,2.29,2.39,204337,2.35,2.39,2.29,2.39,204337,0.0,1.0
2019-12-11,2.4,2.43,2.26,2.36,273089,2.4,2.43,2.26,2.36,273089,0.0,1.0
2019-12-12,2.39,2.49,2.36,2.43,334768,2.39,2.49,2.36,2.43,334768,0.0,1.0
2019-12-13,2.33,2.41,2.33,2.38,202801,2.33,2.41,2.33,2.38,202801,0.0,1.0
2019-12-16,2.23,2.36,2.18,2.34,452346,2.23,2.36,2.18,2.34,452346,0.0,1.0
2019-12-17,2.26,2.323,2.16,2.24,335092,2.26,2.323,2.16,2.24,335092,0.0,1.0
2019-12-18,2.28,2.31,2.19,2.27,274665,2.28,2.31,2.19,2.27,274665,0.0,1.0
2019-12-19,2.28,2.3,2.17,2.27,177201,2.28,2.3,2.17,2.27,177201,0.0,1.0
2019-12-20,2.89,2.99,2.2,2.25,5348779,2.89,2.99,2.2,2.25,5348779,0.0,1.0
2019-12-23,2.75,2.85,2.48,2.8,1016604,2.75,2.85,2.48,2.8,1016604,0.0,1.0
2019-12-24,2.75,2.8,2.7,2.78,152382,2.75,2.8,2.7,2.78,152382,0.0,1.0
2019-12-26,2.62,2.78,2.6,2.76,160783,2.62,2.78,2.6,2.76,160783,0.0,1.0
2019-12-27,2.49,2.59,2.48,2.56,314241,2.49,2.59,2.48,2.56,314241,0.0,1.0
2019-12-30,2.73,2.87,2.4403,2.5,611787,2.73,2.87,2.4403,2.5,611787,0.0,1.0
2019-12-31,2.78,2.85,2.73,2.73,224097,2.78,2.85,2.73,2.73,224097,0.0,1.0
2020-01-02,2.94,2.9669,2.74,2.78,327688,2.94,2.9669,2.74,2.78,327688,0.0,1.0
2020-01-03,3.08,3.19,2.92,2.92,2267080,3.08,3.19,2.92,2.92,2267080,0.0,1.0
2020-01-06,3.18,3.66,3.05,3.09,1364708,3.18,3.66,3.05,3.09,1364708,0.0,1.0
2020-01-07,3.04,3.54,2.88,3.19,621285,3.04,3.54,2.88,3.19,621285,0.0,1.0
2020-01-08,3.07,3.22,3.01,3.02,264476,3.07,3.22,3.01,3.02,264476,0.0,1.0
2020-01-09,2.93,3.14,2.89,3.1,302363,2.93,3.14,2.89,3.1,302363,0.0,1.0
2020-01-10,3.03,3.03,2.88,2.93,241059,3.03,3.03,2.88,2.93,241059,0.0,1.0
2020-01-13,2.95,3.1652,2.88,3.07,301673,2.95,3.1652,2.88,3.07,301673,0.0,1.0
2020-01-14,3.0,3.08,2.9,2.92,501666,3.0,3.08,2.9,2.92,501666,0.0,1.0
2020-01-15,3.07,3.09,2.94,2.97,387624,3.07,3.09,2.94,2.97,387624,0.0,1.0
2020-01-16,3.05,3.09,2.95,3.06,222147,3.05,3.09,2.95,3.06,222147,0.0,1.0
2020-01-17,3.07,3.1,3.01,3.07,217309,3.07,3.1,3.01,3.07,217309,0.0,1.0
2020-01-21,3.11,3.24,3.06,3.09,548868,3.11,3.24,3.06,3.09,548868,0.0,1.0
2020-01-22,3.21,3.31,3.09,3.1,441800,3.21,3.31,3.09,3.1,441800,0.0,1.0
2020-01-23,3.12,3.2201,3.05,3.22,363007,3.12,3.2201,3.05,3.22,363007,0.0,1.0
2020-01-24,2.89,3.09,2.7239,3.08,397190,2.89,3.09,2.7239,3.08,397190,0.0,1.0
2020-01-27,2.95,3.14,2.92,3.14,254000,2.95,3.14,2.92,3.14,254000,0.0,1.0
2020-01-28,2.76,2.98,2.68,2.98,331551,2.76,2.98,2.68,2.98,331551,0.0,1.0
2020-01-29,2.86,2.9,2.7108,2.74,274677,2.86,2.9,2.7108,2.74,274677,0.0,1.0
2020-01-30,2.79,2.86,2.64,2.86,493047,2.79,2.86,2.64,2.86,493047,0.0,1.0
2020-01-31,2.61,2.8,2.56,2.77,347575,2.61,2.8,2.56,2.77,347575,0.0,1.0
2020-02-03,2.59,2.65,2.54,2.65,253300,2.59,2.65,2.54,2.65,253300,0.0,1.0
2020-02-04,2.81,2.84,2.6,2.6,134118,2.81,2.84,2.6,2.6,134118,0.0,1.0
2020-02-05,3.24,3.31,3.1,3.25,1563825,3.24,3.31,3.1,3.25,1563825,0.0,1.0
2020-02-06,3.2,3.34,3.095,3.31,607825,3.2,3.34,3.095,3.31,607825,0.0,1.0
2020-02-07,3.25,3.27,3.09,3.2,323469,3.25,3.27,3.09,3.2,323469,0.0,1.0
2020-02-10,3.195,3.25,2.7,2.75,1355700,3.195,3.25,2.7,2.75,1355700,0.0,1.0
2020-02-11,3.07,3.19,3.04,3.15,1516494,3.07,3.19,3.04,3.15,1516494,0.0,1.0
2020-02-12,3.15,3.25,3.05,3.07,754310,3.15,3.25,3.05,3.07,754310,0.0,1.0
2020-02-13,3.28,3.48,3.12,3.15,2668617,3.28,3.48,3.12,3.15,2668617,0.0,1.0
2020-02-14,3.35,3.43,3.28,3.32,1256390,3.35,3.43,3.28,3.32,1256390,0.0,1.0
2020-02-18,3.4,3.48,3.26,3.29,528379,3.4,3.48,3.26,3.29,528379,0.0,1.0
2020-02-19,3.27,3.48,3.2,3.41,461699,3.27,3.48,3.2,3.41,461699,0.0,1.0
2020-02-20,3.415,3.56,3.2506,3.47,1333414,3.415,3.56,3.2506,3.47,1333414,0.0,1.0
2020-02-21,3.25,3.49,3.19,3.4,685310,3.25,3.49,3.19,3.4,685310,0.0,1.0
2020-02-24,3.03,3.1,2.64,3.1,755115,3.03,3.1,2.64,3.1,755115,0.0,1.0
2020-02-25,3.0,3.08,2.9139,3.02,348428,3.0,3.08,2.9139,3.02,348428,0.0,1.0
2020-02-26,2.8,3.01,2.66,3.01,2004946,2.8,3.01,2.66,3.01,2004946,0.0,1.0
2020-02-27,3.1,3.43,2.69,2.69,1149993,3.1,3.43,2.69,2.69,1149993,0.0,1.0
2020-02-28,2.92,3.1,2.6,3.09,691571,2.92,3.1,2.6,3.09,691571,0.0,1.0
2020-03-02,2.85,2.9599,2.765,2.88,247681,2.85,2.9599,2.765,2.88,247681,0.0,1.0
2020-03-03,2.79,2.86,2.72,2.85,342557,2.79,2.86,2.72,2.85,342557,0.0,1.0
2020-03-04,3.03,3.1,2.76,2.85,368234,3.03,3.1,2.76,2.85,368234,0.0,1.0
2020-03-05,3.0,3.09,2.91,3.01,253193,3.0,3.09,2.91,3.01,253193,0.0,1.0
2020-03-06,2.97,3.25,2.9,3.25,251963,2.97,3.25,2.9,3.25,251963,0.0,1.0
2020-03-09,2.76,2.9,2.66,2.84,255183,2.76,2.9,2.66,2.84,255183,0.0,1.0
2020-03-10,2.78,2.97,2.76,2.84,322959,2.78,2.97,2.76,2.84,322959,0.0,1.0
2020-03-11,2.58,2.75,2.56,2.75,386989,2.58,2.75,2.56,2.75,386989,0.0,1.0
2020-03-12,2.31,2.4615,2.17,2.41,637998,2.31,2.4615,2.17,2.41,637998,0.0,1.0
2020-03-13,2.12,2.58,2.1,2.29,284857,2.12,2.58,2.1,2.29,284857,0.0,1.0
2020-03-16,1.42,1.94,1.42,1.94,858588,1.42,1.94,1.42,1.94,858588,0.0,1.0
2020-03-17,1.27,1.59,1.2,1.52,872811,1.27,1.59,1.2,1.52,872811,0.0,1.0
2020-03-18,1.2,1.44,1.18,1.26,413319,1.2,1.44,1.18,1.26,413319,0.0,1.0
2020-03-19,1.75,1.8599,1.2,1.21,1371340,1.75,1.8599,1.2,1.21,1371340,0.0,1.0
2020-03-20,1.44,1.96,1.43,1.81,983910,1.44,1.96,1.43,1.81,983910,0.0,1.0
2020-03-23,1.65,1.67,1.4,1.46,173056,1.65,1.67,1.4,1.46,173056,0.0,1.0
2020-03-24,1.95,1.98,1.65,1.67,297052,1.95,1.98,1.65,1.67,297052,0.0,1.0
2020-03-25,2.15,2.24,1.91,1.95,273394,2.15,2.24,1.91,1.95,273394,0.0,1.0
2020-03-26,2.26,2.3,2.15,2.22,423150,2.26,2.3,2.15,2.22,423150,0.0,1.0
2020-03-27,1.21,2.0,1.12,2.0,8028601,1.21,2.0,1.12,2.0,8028601,0.0,1.0
2020-03-30,1.12,1.29,1.1,1.29,2102409,1.12,1.29,1.1,1.29,2102409,0.0,1.0
2020-03-31,1.01,1.13,1.01,1.13,1495511,1.01,1.13,1.01,1.13,1495511,0.0,1.0
2020-04-01,1.06,1.08,0.96,1.01,981923,1.06,1.08,0.96,1.01,981923,0.0,1.0
2020-04-02,1.0,1.0984,0.99,1.09,528071,1.0,1.0984,0.99,1.09,528071,0.0,1.0
2020-04-03,0.9101,1.04,0.88,1.01,1082922,0.9101,1.04,0.88,1.01,1082922,0.0,1.0
2020-04-06,1.04,1.05,0.89,0.98,621297,1.04,1.05,0.89,0.98,621297,0.0,1.0
2020-04-07,1.04,1.14,1.03,1.09,478801,1.04,1.14,1.03,1.09,478801,0.0,1.0
2020-04-08,1.02,1.0926,0.9901,1.05,398485,1.02,1.0926,0.9901,1.05,398485,0.0,1.0
2020-04-09,1.03,1.0888,1.0,1.03,315091,1.03,1.0888,1.0,1.03,315091,0.0,1.0
2020-04-13,1.05,1.1,1.02,1.09,536028,1.05,1.1,1.02,1.09,536028,0.0,1.0
2020-04-14,1.07,1.15,1.03,1.08,629409,1.07,1.15,1.03,1.08,629409,0.0,1.0
2020-04-15,1.19,1.25,1.01,1.06,1508225,1.19,1.25,1.01,1.06,1508225,0.0,1.0
2020-04-16,1.2,1.22,1.11,1.17,583520,1.2,1.22,1.11,1.17,583520,0.0,1.0
2020-04-17,1.19,1.25,1.16,1.21,442977,1.19,1.25,1.16,1.21,442977,0.0,1.0
2020-04-20,1.24,1.25,1.16,1.19,756737,1.24,1.25,1.16,1.19,756737,0.0,1.0
2020-04-21,1.195,1.24,1.13,1.23,498268,1.195,1.24,1.13,1.23,498268,0.0,1.0
2020-04-22,1.17,1.22,1.16,1.21,199163,1.17,1.22,1.16,1.21,199163,0.0,1.0
2020-04-23,1.23,1.23,1.17,1.19,489259,1.23,1.23,1.17,1.19,489259,0.0,1.0
2020-04-24,1.21,1.24,1.17,1.22,331293,1.21,1.24,1.17,1.22,331293,0.0,1.0
2020-04-27,1.19,1.22,1.17,1.22,202680,1.19,1.22,1.17,1.22,202680,0.0,1.0
2020-04-28,1.2,1.26,1.17,1.17,304754,1.2,1.26,1.17,1.17,304754,0.0,1.0
2020-04-29,1.16,1.24,1.0902,1.21,760105,1.16,1.24,1.0902,1.21,760105,0.0,1.0
2020-04-30,1.16,1.2,1.12,1.18,393266,1.16,1.2,1.12,1.18,393266,0.0,1.0
2020-05-01,1.07,1.11,1.02,1.03,625090,1.07,1.11,1.02,1.03,625090,0.0,1.0
2020-05-04,1.21,1.25,1.07,1.09,878564,1.21,1.25,1.07,1.09,878564,0.0,1.0
2020-05-05,1.27,1.38,1.1773,1.23,1384097,1.27,1.38,1.1773,1.23,1384097,0.0,1.0
2020-05-06,1.42,1.4786,1.25,1.3,1230051,1.42,1.4786,1.25,1.3,1230051,0.0,1.0
2020-05-07,1.44,1.5,1.375,1.49,821237,1.44,1.5,1.375,1.49,821237,0.0,1.0
2020-05-08,1.35,1.45,1.31,1.44,668967,1.35,1.45,1.31,1.44,668967,0.0,1.0
2020-05-11,1.44,1.5,1.24,1.48,1654325,1.44,1.5,1.24,1.48,1654325,0.0,1.0
2020-05-12,1.65,1.87,1.45,1.48,2157558,1.65,1.87,1.45,1.48,2157558,0.0,1.0
2020-05-13,1.7,1.89,1.57,1.79,1115397,1.7,1.89,1.57,1.79,1115397,0.0,1.0
2020-05-14,1.84,1.84,1.56,1.8,844674,1.84,1.84,1.56,1.8,844674,0.0,1.0
2020-05-15,2.1,2.19,1.86,1.86,1981791,2.1,2.19,1.86,1.86,1981791,0.0,1.0
2020-05-18,1.87,2.32,1.7601,2.27,3998133,1.87,2.32,1.7601,2.27,3998133,0.0,1.0
2020-05-19,2.31,2.69,2.28,2.69,12182356,2.31,2.69,2.28,2.69,12182356,0.0,1.0
2020-05-20,2.36,2.36,2.19,2.34,2782133,2.36,2.36,2.19,2.34,2782133,0.0,1.0
2020-05-21,2.34,2.42,2.3,2.35,733569,2.34,2.42,2.3,2.35,733569,0.0,1.0
2020-05-22,2.29,2.36,2.24,2.31,813070,2.29,2.36,2.24,2.31,813070,0.0,1.0
2020-05-26,2.21,2.293,2.16,2.28,831278,2.21,2.293,2.16,2.28,831278,0.0,1.0
2020-05-27,2.22,2.29,2.01,2.18,1205052,2.22,2.29,2.01,2.18,1205052,0.0,1.0
2020-05-28,2.16,2.25,2.1,2.22,466198,2.16,2.25,2.1,2.22,466198,0.0,1.0
2020-05-29,2.17,2.21,2.08,2.12,450705,2.17,2.21,2.08,2.12,450705,0.0,1.0
2020-06-01,2.16,2.23,2.03,2.12,686668,2.16,2.23,2.03,2.12,686668,0.0,1.0
2020-06-02,2.09,2.25,2.0,2.13,1058730,2.09,2.25,2.0,2.13,1058730,0.0,1.0
2020-06-03,2.06,2.19,2.02,2.09,1310804,2.06,2.19,2.02,2.09,1310804,0.0,1.0
2020-06-04,2.04,2.18,2.01,2.04,2108117,2.04,2.18,2.01,2.04,2108117,0.0,1.0
2020-06-05,2.05,2.15,2.02,2.03,1225036,2.05,2.15,2.02,2.03,1225036,0.0,1.0
2020-06-08,2.045,2.09,2.0,2.09,1194630,2.045,2.09,2.0,2.09,1194630,0.0,1.0
2020-06-09,1.91,2.095,1.9,2.05,1323919,1.91,2.095,1.9,2.05,1323919,0.0,1.0
2020-06-10,1.85,1.9681,1.75,1.96,1213483,1.85,1.9681,1.75,1.96,1213483,0.0,1.0
2020-06-11,1.64,1.8,1.6,1.8,1307248,1.64,1.8,1.6,1.8,1307248,0.0,1.0
2020-06-12,1.73,1.76,1.66,1.67,576642,1.73,1.76,1.66,1.67,576642,0.0,1.0
2020-06-15,1.84,1.95,1.67,1.69,992977,1.84,1.95,1.67,1.69,992977,0.0,1.0
2020-06-16,1.98,2.0,1.87,1.94,792602,1.98,2.0,1.87,1.94,792602,0.0,1.0
2020-06-17,1.91,2.08,1.905,1.97,663244,1.91,2.08,1.905,1.97,663244,0.0,1.0
2020-06-18,1.96,2.08,1.88,1.9,671451,1.96,2.08,1.88,1.9,671451,0.0,1.0
2020-06-19,1.91,2.07,1.9,2.01,2579397,1.91,2.07,1.9,2.01,2579397,0.0,1.0
2020-06-22,2.04,2.1,1.86,2.0,1341336,2.04,2.1,1.86,2.0,1341336,0.0,1.0
2020-06-23,2.05,2.2,2.045,2.11,1162419,2.05,2.2,2.045,2.11,1162419,0.0,1.0
2020-06-24,2.07,2.14,1.965,2.06,1149900,2.07,2.14,1.965,2.06,1149900,0.0,1.0
2020-06-25,2.1,2.1795,2.07,2.14,773170,2.1,2.1795,2.07,2.14,773170,0.0,1.0
2020-06-26,1.93,2.145,1.91,2.1,1416882,1.93,2.145,1.91,2.1,1416882,0.0,1.0
2020-06-29,1.92,2.0,1.88,1.97,402190,1.92,2.0,1.88,1.97,402190,0.0,1.0
2020-06-30,1.82,1.92,1.8,1.91,814273,1.82,1.92,1.8,1.91,814273,0.0,1.0
2020-07-01,1.83,1.91,1.78,1.82,817385,1.83,1.91,1.78,1.82,817385,0.0,1.0
2020-07-02,1.88,1.94,1.81,1.83,687255,1.88,1.94,1.81,1.83,687255,0.0,1.0
2020-07-06,1.87,1.94,1.85,1.94,567733,1.87,1.94,1.85,1.94,567733,0.0,1.0
2020-07-07,1.86,1.96,1.84,1.85,1011150,1.86,1.96,1.84,1.85,1011150,0.0,1.0
2020-07-08,1.88,1.91,1.81,1.88,579059,1.88,1.91,1.81,1.88,579059,0.0,1.0
2020-07-09,1.86,1.91,1.81,1.88,443165,1.86,1.91,1.81,1.88,443165,0.0,1.0
2020-07-10,1.86,1.91,1.83,1.85,363696,1.86,1.91,1.83,1.85,363696,0.0,1.0
2020-07-13,1.75,1.88,1.75,1.85,591063,1.75,1.88,1.75,1.85,591063,0.0,1.0
2020-07-14,1.8,1.81,1.71,1.76,468241,1.8,1.81,1.71,1.76,468241,0.0,1.0
2020-07-15,1.89,1.94,1.8,1.81,741189,1.89,1.94,1.8,1.81,741189,0.0,1.0
2020-07-16,2.01,2.08,1.89,1.9,1224701,2.01,2.08,1.89,1.9,1224701,0.0,1.0
2020-07-17,2.4,2.58,2.04,2.09,3518172,2.4,2.58,2.04,2.09,3518172,0.0,1.0
2020-07-20,2.97,3.22,2.21,2.33,22599632,2.97,3.22,2.21,2.33,22599632,0.0,1.0
2020-07-21,2.87,3.47,2.36,2.89,9281681,2.87,3.47,2.36,2.89,9281681,0.0,1.0
2020-07-22,2.82,3.06,2.75,3.02,1702714,2.82,3.06,2.75,3.02,1702714,0.0,1.0
2020-07-23,6.2,6.48,2.655,2.9135,95532924,6.2,6.48,2.655,2.9135,95532924,0.0,1.0
2020-07-24,4.96,9.02,4.77,7.98,219523560,4.96,9.02,4.77,7.98,219523560,0.0,1.0
2020-07-27,4.465,5.72,4.35,5.44,32225695,4.465,5.72,4.35,5.44,32225695,0.0,1.0
2020-07-28,4.02,4.3,3.92,4.04,13171144,4.02,4.3,3.92,4.04,13171144,0.0,1.0
2020-07-29,4.04,4.23,3.71,3.88,9402171,4.04,4.23,3.71,3.88,9402171,0.0,1.0
2020-07-30,4.3,4.495,3.81,3.93,8674820,4.3,4.495,3.81,3.93,8674820,0.0,1.0
2020-07-31,3.81,4.3701,3.8,4.31,5212691,3.81,4.3701,3.8,4.31,5212691,0.0,1.0
2020-08-03,3.83,4.01,3.79,3.86,3399988,3.83,4.01,3.79,3.86,3399988,0.0,1.0
2020-08-04,3.75,3.86,3.66,3.82,2930922,3.75,3.86,3.66,3.82,2930922,0.0,1.0
2020-08-05,4.18,4.42,3.76,3.76,8192803,4.18,4.42,3.76,3.76,8192803,0.0,1.0
2020-08-06,4.37,4.8853,4.25,4.44,8859039,4.37,4.8853,4.25,4.44,8859039,0.0,1.0
2020-08-07,3.8,4.04,3.43,3.91,11335198,3.8,4.04,3.43,3.91,11335198,0.0,1.0
2020-08-10,3.66,3.76,3.61,3.72,2514705,3.66,3.76,3.61,3.72,2514705,0.0,1.0
2020-08-11,3.44,3.97,3.34,3.66,13328495,3.44,3.97,3.34,3.66,13328495,0.0,1.0
2020-08-12,3.56,3.96,3.5,3.93,14182549,3.56,3.96,3.5,3.93,14182549,0.0,1.0
2020-08-13,3.43,3.47,3.26,3.45,4653111,3.43,3.47,3.26,3.45,4653111,0.0,1.0
2020-08-14,3.47,3.505,3.31,3.35,2783013,3.47,3.505,3.31,3.35,2783013,0.0,1.0
2020-08-17,3.48,3.58,3.39,3.47,2158876,3.48,3.58,3.39,3.47,2158876,0.0,1.0
2020-08-18,3.45,3.5,3.37,3.47,1755417,3.45,3.5,3.37,3.47,1755417,0.0,1.0
2020-08-19,3.45,3.57,3.37,3.4,2011699,3.45,3.57,3.37,3.4,2011699,0.0,1.0
2020-08-20,3.34,3.46,3.31,3.45,1707300,3.34,3.46,3.31,3.45,1707300,0.0,1.0
2020-08-21,3.18,3.44,3.16,3.33,2409907,3.18,3.44,3.16,3.33,2409907,0.0,1.0
2020-08-24,3.01,3.24,3.01,3.1782,2559928,3.01,3.24,3.01,3.1782,2559928,0.0,1.0
2020-08-25,3.0,3.14,2.92,3.01,2279152,3.0,3.14,2.92,3.01,2279152,0.0,1.0
2020-08-26,2.93,3.11,2.92,3.03,2892215,2.93,3.11,2.92,3.03,2892215,0.0,1.0
2020-08-27,2.92,2.9467,2.83,2.9,2262456,2.92,2.9467,2.83,2.9,2262456,0.0,1.0
2020-08-28,3.03,3.05,2.88,2.93,1855006,3.03,3.05,2.88,2.93,1855006,0.0,1.0
2020-08-31,2.91,2.95,2.85,2.94,1800914,2.91,2.95,2.85,2.94,1800914,0.0,1.0
2020-09-01,2.76,2.9,2.68,2.9,2095457,2.76,2.9,2.68,2.9,2095457,0.0,1.0
2020-09-02,2.65,2.74,2.57,2.71,1458233,2.65,2.74,2.57,2.71,1458233,0.0,1.0
2020-09-03,2.54,2.7399,2.53,2.65,1683911,2.54,2.7399,2.53,2.65,1683911,0.0,1.0
2020-09-04,2.44,2.54,2.33,2.49,2026901,2.44,2.54,2.33,2.49,2026901,0.0,1.0
2020-09-08,2.47,2.5427,2.31,2.38,1471212,2.47,2.5427,2.31,2.38,1471212,0.0,1.0
2020-09-09,2.54,2.68,2.47,2.53,1201608,2.54,2.68,2.47,2.53,1201608,0.0,1.0
2020-09-10,2.41,2.6101,2.39,2.6,1316086,2.41,2.6101,2.39,2.6,1316086,0.0,1.0
2020-09-11,2.37,2.49,2.36,2.42,876352,2.37,2.49,2.36,2.42,876352,0.0,1.0
2020-09-14,2.62,2.67,2.35,2.35,1592679,2.62,2.67,2.35,2.35,1592679,0.0,1.0
2020-09-15,2.94,3.3899,2.81,2.98,13232193,2.94,3.3899,2.81,2.98,13232193,0.0,1.0
2020-09-16,2.9,2.99,2.78,2.9,2588151,2.9,2.99,2.78,2.9,2588151,0.0,1.0
2020-09-17,2.98,3.07,2.9,2.95,2360991,2.98,3.07,2.9,2.95,2360991,0.0,1.0
2020-09-18,3.14,3.19,2.97,2.99,3747460,3.14,3.19,2.97,2.99,3747460,0.0,1.0
2020-09-21,3.03,3.1,2.91,3.09,1990221,3.03,3.1,2.91,3.09,1990221,0.0,1.0
2020-09-22,3.03,3.07,2.9,3.03,1209199,3.03,3.07,2.9,3.03,1209199,0.0,1.0
2020-09-23,2.94,3.0543,2.87,3.01,1479793,2.94,3.0543,2.87,3.01,1479793,0.0,1.0
2020-09-24,2.92,2.9807,2.85,2.89,1912857,2.92,2.9807,2.85,2.89,1912857,0.0,1.0
2020-09-25,3.08,3.14,2.93,2.93,1092709,3.08,3.14,2.93,2.93,1092709,0.0,1.0
2020-09-28,3.03,3.13,2.95,3.12,969481,3.03,3.13,2.95,3.12,969481,0.0,1.0
2020-09-29,3.18,3.24,2.95,3.01,1322653,3.18,3.24,2.95,3.01,1322653,0.0,1.0
2020-09-30,3.13,3.2,3.06,3.17,864983,3.13,3.2,3.06,3.17,864983,0.0,1.0
2020-10-01,3.09,3.17,3.055,3.17,661817,3.09,3.17,3.055,3.17,661817,0.0,1.0
2020-10-02,3.02,3.13,2.97,3.0,1259786,3.02,3.13,2.97,3.0,1259786,0.0,1.0
2020-10-05,3.26,3.26,3.0,3.04,1502462,3.26,3.26,3.0,3.04,1502462,0.0,1.0
2020-10-06,3.07,3.3,3.03,3.26,1077316,3.07,3.3,3.03,3.26,1077316,0.0,1.0
2020-10-07,3.32,3.38,3.09,3.1,1651809,3.32,3.38,3.09,3.1,1651809,0.0,1.0
2020-10-08,3.14,3.44,3.13,3.39,1675561,3.14,3.44,3.13,3.39,1675561,0.0,1.0
2020-10-09,3.2,3.23,3.12,3.16,833427,3.2,3.23,3.12,3.16,833427,0.0,1.0
2020-10-12,3.19,3.2209,3.075,3.17,997288,3.19,3.2209,3.075,3.17,997288,0.0,1.0
2020-10-13,3.27,3.33,3.16,3.16,1110897,3.27,3.33,3.16,3.16,1110897,0.0,1.0
2020-10-14,3.16,3.32,3.12,3.22,1085513,3.16,3.32,3.12,3.22,1085513,0.0,1.0
2020-10-15,3.09,3.14,3.04,3.1,969636,3.09,3.14,3.04,3.1,969636,0.0,1.0
2020-10-16,3.07,3.1354,3.04,3.08,874950,3.07,3.1354,3.04,3.08,874950,0.0,1.0
2020-10-19,3.0,3.1,2.95,3.08,1253859,3.0,3.1,2.95,3.08,1253859,0.0,1.0
2020-10-20,2.88,3.05,2.875,3.02,1158142,2.88,3.05,2.875,3.02,1158142,0.0,1.0
2020-10-21,2.79,2.925,2.79,2.89,1170597,2.79,2.925,2.79,2.89,1170597,0.0,1.0
2020-10-22,2.91,2.93,2.7899,2.79,1047422,2.91,2.93,2.7899,2.79,1047422,0.0,1.0
2020-10-23,2.89,2.91,2.7701,2.88,825972,2.89,2.91,2.7701,2.88,825972,0.0,1.0
2020-10-26,2.83,2.921,2.8,2.85,607588,2.83,2.921,2.8,2.85,607588,0.0,1.0
2020-10-27,2.89,2.94,2.78,2.82,471566,2.89,2.94,2.78,2.82,471566,0.0,1.0
2020-10-28,2.91,2.97,2.78,2.85,1058356,2.91,2.97,2.78,2.85,1058356,0.0,1.0
2020-10-29,2.94,2.95,2.8,2.92,626516,2.94,2.95,2.8,2.92,626516,0.0,1.0
2020-10-30,2.82,2.94,2.77,2.92,724567,2.82,2.94,2.77,2.92,724567,0.0,1.0
2020-11-02,2.76,2.85,2.72,2.84,1023515,2.76,2.85,2.72,2.84,1023515,0.0,1.0
2020-11-03,2.89,2.91,2.76,2.76,574981,2.89,2.91,2.76,2.76,574981,0.0,1.0
2020-11-04,3.06,3.09,2.87,2.9,951759,3.06,3.09,2.87,2.9,951759,0.0,1.0
2020-11-05,2.87,3.05,2.8,2.87,1600724,2.87,3.05,2.8,2.87,1600724,0.0,1.0
2020-11-06,2.79,2.87,2.76,2.84,1282782,2.79,2.87,2.76,2.84,1282782,0.0,1.0
2020-11-09,3.18,3.38,2.9,2.98,3385714,3.18,3.38,2.9,2.98,3385714,0.0,1.0
2020-11-10,3.24,3.3099,3.08,3.3,1504022,3.24,3.3099,3.08,3.3,1504022,0.0,1.0
2020-11-11,3.57,3.59,3.21,3.27,2450268,3.57,3.59,3.21,3.27,2450268,0.0,1.0
2020-11-12,3.55,3.75,3.43,3.62,2179487,3.55,3.75,3.43,3.62,2179487,0.0,1.0
2020-11-13,3.63,3.69,3.42,3.56,1812595,3.63,3.69,3.42,3.56,1812595,0.0,1.0
2020-11-16,3.63,4.14,3.57,3.98,6258208,3.63,4.14,3.57,3.98,6258208,0.0,1.0
2020-11-17,3.61,3.7,3.41,3.63,1859446,3.61,3.7,3.41,3.63,1859446,0.0,1.0
2020-11-18,3.39,3.675,3.36,3.6,1728630,3.39,3.675,3.36,3.6,1728630,0.0,1.0
2020-11-19,3.34,3.46,3.23,3.425,1386791,3.34,3.46,3.23,3.425,1386791,0.0,1.0
2020-11-20,3.36,3.41,3.32,3.36,771600,3.36,3.41,3.32,3.36,771600,0.0,1.0
2020-11-23,3.67,3.74,3.405,3.44,3018744,3.67,3.74,3.405,3.44,3018744,0.0,1.0
2020-11-24,3.59,3.8664,3.5,3.6981,2039277,3.59,3.8664,3.5,3.6981,2039277,0.0,1.0
2020-11-25,3.77,3.87,3.61,3.61,1818814,3.77,3.87,3.61,3.61,1818814,0.0,1.0
2020-11-27,4.34,4.56,3.95,4.0,5349951,4.34,4.56,3.95,4.0,5349951,0.0,1.0
2020-11-30,4.53,4.9,4.32,4.89,5741205,4.53,4.9,4.32,4.89,5741205,0.0,1.0
2020-12-01,3.99,4.9,3.99,4.841,6459042,3.99,4.9,3.99,4.841,6459042,0.0,1.0
2020-12-02,3.95,4.1,3.88,4.08,3118413,3.95,4.1,3.88,4.08,3118413,0.0,1.0
2020-12-03,3.94,4.09,3.91,4.03,2122774,3.94,4.09,3.91,4.03,2122774,0.0,1.0
2020-12-04,4.01,4.06,3.7761,3.98,2151670,4.01,4.06,3.7761,3.98,2151670,0.0,1.0
2020-12-07,3.95,4.03,3.84,4.03,1387122,3.95,4.03,3.84,4.03,1387122,0.0,1.0
2020-12-08,3.79,3.9524,3.7682,3.95,2059136,3.79,3.9524,3.7682,3.95,2059136,0.0,1.0
2020-12-09,3.41,3.79,3.4,3.77,3448280,3.41,3.79,3.4,3.77,3448280,0.0,1.0
2020-12-10,3.67,3.72,3.51,3.59,3143870,3.67,3.72,3.51,3.59,3143870,0.0,1.0
2020-12-11,3.91,3.99,3.615,3.8,4253737,3.91,3.99,3.615,3.8,4253737,0.0,1.0
2020-12-14,4.88,5.23,3.91,4.08,19892888,4.88,5.23,3.91,4.08,19892888,0.0,1.0
2020-12-15,4.97,5.87,4.66,5.08,24394909,4.97,5.87,4.66,5.08,24394909,0.0,1.0
2020-12-16,4.41,4.95,4.3,4.9432,6627895,4.41,4.95,4.3,4.9432,6627895,0.0,1.0
2020-12-17,4.73,5.08,4.47,5.08,8070300,4.73,5.08,4.47,5.08,8070300,0.0,1.0
2020-12-18,4.35,4.85,4.35,4.83,6521260,4.35,4.85,4.35,4.83,6521260,0.0,1.0
2020-12-21,4.25,4.365,4.02,4.25,4904613,4.25,4.365,4.02,4.25,4904613,0.0,1.0
2020-12-22,4.04,4.22,3.83,4.106,5924102,4.04,4.22,3.83,4.106,5924102,0.0,1.0
2020-12-23,4.05,4.18,3.86,3.97,2800282,4.05,4.18,3.86,3.97,2800282,0.0,1.0
2020-12-24,3.87,4.05,3.75,4.04,2880632,3.87,4.05,3.75,4.04,2880632,0.0,1.0
2020-12-28,3.63,3.87,3.61,3.86,3886690,3.63,3.87,3.61,3.86,3886690,0.0,1.0
2020-12-29,3.5,3.6889,3.47,3.68,2908257,3.5,3.6889,3.47,3.68,2908257,0.0,1.0
2020-12-30,3.72,3.72,3.5,3.56,2315581,3.72,3.72,3.5,3.56,2315581,0.0,1.0
2020-12-31,3.55,3.73,3.49,3.72,2685686,3.55,3.73,3.49,3.72,2685686,0.0,1.0
2021-01-04,3.64,3.66,3.43,3.52,1830028,3.64,3.66,3.43,3.52,1830028,0.0,1.0
2021-01-05,3.55,3.67,3.54,3.57,1388680,3.55,3.67,3.54,3.57,1388680,0.0,1.0
2021-01-06,3.57,3.775,3.51,3.56,2659258,3.57,3.775,3.51,3.56,2659258,0.0,1.0
2021-01-07,3.9,4.06,3.595,3.6366,4947162,3.9,4.06,3.595,3.6366,4947162,0.0,1.0
2021-01-08,3.87,4.16,3.8131,4.04,3374754,3.87,4.16,3.8131,4.04,3374754,0.0,1.0
2021-01-11,4.32,4.49,3.9,3.91,5820583,4.32,4.49,3.9,3.91,5820583,0.0,1.0
2021-01-12,4.1,4.23,3.97,4.21,3367386,4.1,4.23,3.97,4.21,3367386,0.0,1.0
2021-01-13,4.04,4.13,3.93,4.12,2220256,4.04,4.13,3.93,4.12,2220256,0.0,1.0
2021-01-14,4.03,4.1295,3.96,4.1,2076832,4.03,4.1295,3.96,4.1,2076832,0.0,1.0
2021-01-15,3.91,4.11,3.9,4.04,2383246,3.91,4.11,3.9,4.04,2383246,0.0,1.0
2021-01-19,4.07,4.19,3.7838,3.95,2646986,4.07,4.19,3.7838,3.95,2646986,0.0,1.0
2021-01-20,4.11,4.28,3.99,4.195,2333436,4.11,4.28,3.99,4.195,2333436,0.0,1.0
2021-01-21,3.96,4.1446,3.91,4.11,1925193,3.96,4.1446,3.91,4.11,1925193,0.0,1.0
2021-01-22,4.05,4.115,3.91,3.97,1671328,4.05,4.115,3.91,3.97,1671328,0.0,1.0
2021-01-25,4.01,4.08,3.84,4.0315,2586358,4.01,4.08,3.84,4.0315,2586358,0.0,1.0
2021-01-26,3.82,4.02,3.77,3.99,3109952,3.82,4.02,3.77,3.99,3109952,0.0,1.0
2021-01-27,3.74,4.08,3.5789,3.74,4091833,3.74,4.08,3.5789,3.74,4091833,0.0,1.0
2021-01-28,3.67,3.78,3.61,3.75,2344699,3.67,3.78,3.61,3.75,2344699,0.0,1.0
2021-01-29,3.78,3.93,3.63,3.86,2509285,3.78,3.93,3.63,3.86,2509285,0.0,1.0
2021-02-01,3.88,4.03,3.8411,3.91,3986408,3.88,4.03,3.8411,3.91,3986408,0.0,1.0
2021-02-02,3.92,4.0,3.8687,3.97,1803354,3.92,4.0,3.8687,3.97,1803354,0.0,1.0
2021-02-03,3.9,4.02,3.86,3.96,1912575,3.9,4.02,3.86,3.96,1912575,0.0,1.0
2021-02-04,4.16,4.26,3.86,3.91,5420183,4.16,4.26,3.86,3.91,5420183,0.0,1.0
2021-02-05,4.15,4.24,3.99,4.24,4220965,4.15,4.24,3.99,4.24,4220965,0.0,1.0
2021-02-08,4.84,4.89,4.23,4.29,11467302,4.84,4.89,4.23,4.29,11467302,0.0,1.0
2021-02-09,4.47,5.14,4.45,5.0,6907862,4.47,5.14,4.45,5.0,6907862,0.0,1.0
2021-02-10,4.43,4.73,4.27,4.55,3340524,4.43,4.73,4.27,4.55,3340524,0.0,1.0
2021-02-11,4.38,4.61,4.15,4.41,2656398,4.38,4.61,4.15,4.41,2656398,0.0,1.0
2021-02-12,4.33,4.4148,4.235,4.38,1777428,4.33,4.4148,4.235,4.38,1777428,0.0,1.0
2021-02-16,4.49,4.6401,4.36,4.47,2363689,4.49,4.6401,4.36,4.47,2363689,0.0,1.0
2021-02-17,4.41,4.5811,4.28,4.5,2033052,4.41,4.5811,4.28,4.5,2033052,0.0,1.0
2021-02-18,4.28,4.43,4.22,4.37,1849590,4.28,4.43,4.22,4.37,1849590,0.0,1.0
2021-02-19,4.39,4.65,4.3,4.34,2325953,4.39,4.65,4.3,4.34,2325953,0.0,1.0
2021-02-22,4.29,4.555,4.25,4.4,2373645,4.29,4.555,4.25,4.4,2373645,0.0,1.0
2021-02-23,3.83,4.18,3.64,4.16,3891871,3.83,4.18,3.64,4.16,3891871,0.0,1.0
2021-02-24,4.42,4.49,3.9,3.93,3753682,4.42,4.49,3.9,3.93,3753682,0.0,1.0
2021-02-25,3.81,4.37,3.775,4.31,3302525,3.81,4.37,3.775,4.31,3302525,0.0,1.0
2021-02-26,3.75,3.945,3.66,3.94,2408799,3.75,3.945,3.66,3.94,2408799,0.0,1.0
2021-03-01,3.84,3.98,3.74,3.9,2075604,3.84,3.98,3.74,3.9,2075604,0.0,1.0
2021-03-02,3.83,3.91,3.7901,3.88,1361787,3.83,3.91,3.7901,3.88,1361787,0.0,1.0
2021-03-03,3.64,3.88,3.6201,3.8452,1756457,3.64,3.88,3.6201,3.8452,1756457,0.0,1.0
2021-03-04,3.14,3.6,3.01,3.57,4444408,3.14,3.6,3.01,3.57,4444408,0.0,1.0
2021-03-05,3.3,3.3,2.91,3.2,3754609,3.3,3.3,2.91,3.2,3754609,0.0,1.0
2021-03-08,3.24,3.485,3.2,3.28,2033644,3.24,3.485,3.2,3.28,2033644,0.0,1.0
2021-03-09,3.6,3.65,3.3501,3.38,2322923,3.6,3.65,3.3501,3.38,2322923,0.0,1.0
2021-03-10,3.64,3.75,3.56,3.68,1258097,3.64,3.75,3.56,3.68,1258097,0.0,1.0
2021-03-11,3.8,3.88,3.705,3.74,1759750,3.8,3.88,3.705,3.74,1759750,0.0,1.0
2021-03-12,3.79,3.83,3.62,3.71,1519987,3.79,3.83,3.62,3.71,1519987,0.0,1.0
2021-03-15,3.78,3.875,3.72,3.76,1254866,3.78,3.875,3.72,3.76,1254866,0.0,1.0
2021-03-16,3.81,4.07,3.68,3.91,3893719,3.81,4.07,3.68,3.91,3893719,0.0,1.0
2021-03-17,3.71,3.78,3.555,3.6774,1585797,3.71,3.78,3.555,3.6774,1585797,0.0,1.0
2021-03-18,3.61,3.845,3.59,3.69,1128288,3.61,3.845,3.59,3.69,1128288,0.0,1.0
2021-03-19,3.65,3.71,3.56,3.62,1222346,3.65,3.71,3.56,3.62,1222346,0.0,1.0
2021-03-22,3.56,3.7,3.52,3.665,1173178,3.56,3.7,3.52,3.665,1173178,0.0,1.0
2021-03-23,3.39,3.535,3.345,3.52,1528078,3.39,3.535,3.345,3.52,1528078,0.0,1.0
2021-03-24,3.33,3.56,3.3218,3.4,2227907,3.33,3.56,3.3218,3.4,2227907,0.0,1.0
2021-03-25,3.35,3.38,3.21,3.3,1236081,3.35,3.38,3.21,3.3,1236081,0.0,1.0
2021-03-26,3.36,3.44,3.27,3.36,865670,3.36,3.44,3.27,3.36,865670,0.0,1.0
2021-03-29,3.26,3.35,3.21,3.331,821964,3.26,3.35,3.21,3.331,821964,0.0,1.0
2021-03-30,3.15,3.31,3.12,3.24,978183,3.15,3.31,3.12,3.24,978183,0.0,1.0
2021-03-31,3.33,3.4,3.186,3.21,1188598,3.33,3.4,3.186,3.21,1188598,0.0,1.0
2021-04-01,3.43,3.55,3.4,3.5,1420432,3.43,3.55,3.4,3.5,1420432,0.0,1.0
2021-04-05,3.39,3.509,3.33,3.46,833791,3.39,3.509,3.33,3.46,833791,0.0,1.0
2021-04-06,3.36,3.4701,3.31,3.4,1192270,3.36,3.4701,3.31,3.4,1192270,0.0,1.0
2021-04-07,3.24,3.38,3.2,3.3765,777009,3.24,3.38,3.2,3.3765,777009,0.0,1.0
2021-04-08,3.29,3.36,3.2035,3.3,1119464,3.29,3.36,3.2035,3.3,1119464,0.0,1.0
2021-04-09,3.3,3.3789,3.19,3.25,963012,3.3,3.3789,3.19,3.25,963012,0.0,1.0
2021-04-12,3.11,3.34,3.02,3.3,1476030,3.11,3.34,3.02,3.3,1476030,0.0,1.0
2021-04-13,3.17,3.19,3.06,3.15,1041531,3.17,3.19,3.06,3.15,1041531,0.0,1.0
2021-04-14,3.32,3.39,3.15,3.17,1203569,3.32,3.39,3.15,3.17,1203569,0.0,1.0
2021-04-15,3.2,3.38,3.17,3.37,1012618,3.2,3.38,3.17,3.37,1012618,0.0,1.0
2021-04-16,3.07,3.2,3.02,3.2,2002821,3.07,3.2,3.02,3.2,2002821,0.0,1.0
2021-04-19,3.03,3.1799,3.02,3.04,1299285,3.03,3.1799,3.02,3.04,1299285,0.0,1.0
2021-04-20,2.99,3.07,2.95,3.05,1214187,2.99,3.07,2.95,3.05,1214187,0.0,1.0
2021-04-21,3.135,3.155,2.93,3.0,799019,3.135,3.155,2.93,3.0,799019,0.0,1.0
2021-04-22,3.19,3.28,3.09,3.15,1364817,3.19,3.28,3.09,3.15,1364817,0.0,1.0
2021-04-23,3.25,3.2894,3.14,3.18,754808,3.25,3.2894,3.14,3.18,754808,0.0,1.0
2021-04-26,3.28,3.37,3.2,3.23,1178848,3.28,3.37,3.2,3.23,1178848,0.0,1.0
2021-04-27,3.46,3.52,3.33,3.36,1464324,3.46,3.52,3.33,3.36,1464324,0.0,1.0
2021-04-28,3.42,3.58,3.34,3.58,1287327,3.42,3.58,3.34,3.58,1287327,0.0,1.0
2021-04-29,3.51,3.57,3.37,3.43,1159892,3.51,3.57,3.37,3.43,1159892,0.0,1.0
2021-04-30,3.47,3.57,3.44,3.45,950914,3.47,3.57,3.44,3.45,950914,0.0,1.0
2021-05-03,3.44,3.56,3.38,3.55,1220491,3.44,3.56,3.38,3.55,1220491,0.0,1.0
2021-05-04,3.33,3.415,3.24,3.36,1876844,3.33,3.415,3.24,3.36,1876844,0.0,1.0
2021-05-05,2.96,3.22,2.94,3.22,2731434,2.96,3.22,2.94,3.22,2731434,0.0,1.0
2021-05-06,2.8,2.86,2.66,2.76,3250166,2.8,2.86,2.66,2.76,3250166,0.0,1.0
2021-05-07,2.81,2.97,2.8,2.8259,1504761,2.81,2.97,2.8,2.8259,1504761,0.0,1.0
2021-05-10,2.65,2.85,2.65,2.84,1298502,2.65,2.85,2.65,2.84,1298502,0.0,1.0
2021-05-11,2.75,2.81,2.4501,2.53,1629588,2.75,2.81,2.4501,2.53,1629588,0.0,1.0
2021-05-12,2.72,2.87,2.69,2.74,837642,2.72,2.87,2.69,2.74,837642,0.0,1.0
2021-05-13,2.5,2.75,2.43,2.75,1559363,2.5,2.75,2.43,2.75,1559363,0.0,1.0
2021-05-14,2.62,2.665,2.54,2.5701,720085,2.62,2.665,2.54,2.5701,720085,0.0,1.0
2021-05-17,2.72,2.73,2.57,2.66,678871,2.72,2.73,2.57,2.66,678871,0.0,1.0
2021-05-18,2.81,2.88,2.715,2.74,832331,2.81,2.88,2.715,2.74,832331,0.0,1.0
2021-05-19,2.67,2.82,2.67,2.74,1188191,2.67,2.82,2.67,2.74,1188191,0.0,1.0
2021-05-20,2.78,2.83,2.66,2.72,901865,2.78,2.83,2.66,2.72,901865,0.0,1.0
2021-05-21,2.74,2.83,2.72,2.8,925803,2.74,2.83,2.72,2.8,925803,0.0,1.0
2021-05-24,2.7,2.77,2.68,2.75,1072928,2.7,2.77,2.68,2.75,1072928,0.0,1.0
2021-05-25,2.67,2.77,2.67,2.7,640578,2.67,2.77,2.67,2.7,640578,0.0,1.0
2021-05-26,2.78,2.865,2.66,2.68,1049106,2.78,2.865,2.66,2.68,1049106,0.0,1.0
2021-05-27,2.85,2.91,2.785,2.81,799009,2.85,2.91,2.785,2.81,799009,0.0,1.0
2021-05-28,2.83,2.96,2.79,2.91,963821,2.83,2.96,2.79,2.91,963821,0.0,1.0
2021-06-01,2.86,2.92,2.81,2.86,1000427,2.86,2.92,2.81,2.86,1000427,0.0,1.0
2021-06-02,3.0,3.04,2.895,2.9,1637569,3.0,3.04,2.895,2.9,1637569,0.0,1.0
2021-06-03,2.95,2.97,2.8301,2.97,1517116,2.95,2.97,2.8301,2.97,1517116,0.0,1.0
2021-06-04,2.94,3.03,2.9,2.95,915237,2.94,3.03,2.9,2.95,915237,0.0,1.0
2021-06-07,3.27,3.44,2.975,2.9787,3907059,3.27,3.44,2.975,2.9787,3907059,0.0,1.0
2021-06-08,3.44,3.47,3.2,3.37,2529844,3.44,3.47,3.2,3.37,2529844,0.0,1.0
2021-06-09,3.38,3.49,3.36,3.44,1322468,3.38,3.49,3.36,3.44,1322468,0.0,1.0
2021-06-10,3.32,3.42,3.22,3.39,1217970,3.32,3.42,3.22,3.39,1217970,0.0,1.0
2021-06-11,3.28,3.33,3.21,3.31,1334822,3.28,3.33,3.21,3.31,1334822,0.0,1.0
2021-06-14,3.4,3.4317,3.3,3.3,1095721,3.4,3.4317,3.3,3.3,1095721,0.0,1.0
2021-06-15,3.18,3.4,3.165,3.38,1048537,3.18,3.4,3.165,3.38,1048537,0.0,1.0
2021-06-16,3.22,3.22,3.08,3.16,1601988,3.22,3.22,3.08,3.16,1601988,0.0,1.0
2021-06-17,3.26,3.345,3.18,3.18,1032999,3.26,3.345,3.18,3.18,1032999,0.0,1.0
2021-06-18,3.25,3.29,3.155,3.23,1307740,3.25,3.29,3.155,3.23,1307740,0.0,1.0
2021-06-21,3.15,3.28,3.13,3.26,1073096,3.15,3.28,3.13,3.26,1073096,0.0,1.0
2021-06-22,3.1,3.175,3.04,3.17,1434759,3.1,3.175,3.04,3.17,1434759,0.0,1.0
2021-06-23,3.19,3.24,3.095,3.12,1035220,3.19,3.24,3.095,3.12,1035220,0.0,1.0
2021-06-24,3.29,3.56,3.24,3.24,3067621,3.29,3.56,3.24,3.24,3067621,0.0,1.0
2021-06-25,3.37,3.45,3.31,3.37,10786115,3.37,3.45,3.31,3.37,10786115,0.0,1.0
2021-06-28,3.37,3.82,3.33,3.81,7575557,3.37,3.82,3.33,3.81,7575557,0.0,1.0
2021-06-29,3.15,3.36,3.1,3.34,3193403,3.15,3.36,3.1,3.34,3193403,0.0,1.0
2021-06-30,3.03,3.16,3.0,3.14,2155488,3.03,3.16,3.0,3.14,2155488,0.0,1.0
2021-07-01,3.13,3.16,2.9923,3.08,1278111,3.13,3.16,2.9923,3.08,1278111,0.0,1.0
2021-07-02,2.95,3.1111,2.92,3.1111,1768983,2.95,3.1111,2.92,3.1111,1768983,0.0,1.0
2021-07-06,2.93,2.98,2.83,2.98,1751415,2.93,2.98,2.83,2.98,1751415,0.0,1.0
2021-07-07,2.92,2.97,2.815,2.94,1400046,2.92,2.97,2.815,2.94,1400046,0.0,1.0
2021-07-08,2.91,2.93,2.79,2.81,709289,2.91,2.93,2.79,2.81,709289,0.0,1.0
2021-07-09,2.92,2.94,2.87,2.94,518104,2.92,2.94,2.87,2.94,518104,0.0,1.0
2021-07-12,2.88,2.94,2.82,2.92,864969,2.88,2.94,2.82,2.92,864969,0.0,1.0
2021-07-13,2.84,2.85,2.76,2.8,2147382,2.84,2.85,2.76,2.8,2147382,0.0,1.0
2021-07-14,2.65,2.81,2.64,2.81,1542787,2.65,2.81,2.64,2.81,1542787,0.0,1.0
2021-07-15,2.65,2.72,2.535,2.69,900170,2.65,2.72,2.535,2.69,900170,0.0,1.0
2021-07-16,2.66,2.68,2.585,2.66,953049,2.66,2.68,2.585,2.66,953049,0.0,1.0
2021-07-19,2.71,2.71,2.57,2.59,1140487,2.71,2.71,2.57,2.59,1140487,0.0,1.0
2021-07-20,2.72,2.745,2.61,2.74,1044051,2.72,2.745,2.61,2.74,1044051,0.0,1.0
2021-07-21,2.94,2.995,2.7439,2.76,1727840,2.94,2.995,2.7439,2.76,1727840,0.0,1.0
2021-07-22,2.81,2.99,2.78,2.99,879552,2.81,2.99,2.78,2.99,879552,0.0,1.0
2021-07-23,2.76,2.83,2.72,2.83,757257,2.76,2.83,2.72,2.83,757257,0.0,1.0
2021-07-26,2.71,2.8,2.69,2.79,643359,2.71,2.8,2.69,2.79,643359,0.0,1.0
2021-07-27,2.7,2.73,2.62,2.72,678204,2.7,2.73,2.62,2.72,678204,0.0,1.0
2021-07-28,2.8,2.8,2.69,2.72,1053593,2.8,2.8,2.69,2.72,1053593,0.0,1.0
2021-07-29,2.76,2.89,2.72,2.82,2448803,2.76,2.89,2.72,2.82,2448803,0.0,1.0
2021-07-30,2.69,2.86,2.68,2.74,2209075,2.69,2.86,2.68,2.74,2209075,0.0,1.0
2021-08-02,2.71,2.7399,2.67,2.68,685150,2.71,2.7399,2.67,2.68,685150,0.0,1.0
2021-08-03,2.75,2.76,2.67,2.75,592089,2.75,2.76,2.67,2.75,592089,0.0,1.0
2021-08-04,2.76,2.85,2.73,2.76,899921,2.76,2.85,2.73,2.76,899921,0.0,1.0
2021-08-05,3.04,3.12,2.77,2.79,2617410,3.04,3.12,2.77,2.79,2617410,0.0,1.0
2021-08-06,3.01,3.06,2.8482,2.93,899892,3.01,3.06,2.8482,2.93,899892,0.0,1.0
2021-08-09,3.09,3.23,3.04,3.07,1765112,3.09,3.23,3.04,3.07,1765112,0.0,1.0
2021-08-10,3.14,3.26,3.115,3.15,1881706,3.14,3.26,3.115,3.15,1881706,0.0,1.0
2021-08-11,3.19,3.27,3.1,3.22,1438242,3.19,3.27,3.1,3.22,1438242,0.0,1.0
2021-08-12,3.04,3.29,3.03,3.2,2114969,3.04,3.29,3.03,3.2,2114969,0.0,1.0
2021-08-13,3.07,3.13,3.03,3.095,811839,3.07,3.13,3.03,3.095,811839,0.0,1.0
2021-08-16,2.86,3.08,2.84,3.07,862101,2.86,3.08,2.84,3.07,862101,0.0,1.0
2021-08-17,3.32,3.35,2.78,2.8,4652806,3.32,3.35,2.78,2.8,4652806,0.0,1.0
2021-08-18,3.0,3.35,2.97,3.32,2301089,3.0,3.35,2.97,3.32,2301089,0.0,1.0
2021-08-19,2.87,2.9899,2.86,2.94,855416,2.87,2.9899,2.86,2.94,855416,0.0,1.0
2021-08-20,2.92,2.97,2.82,2.85,1235024,2.92,2.97,2.82,2.85,1235024,0.0,1.0
2021-08-23,3.11,3.17,2.98,3.01,1094086,3.11,3.17,2.98,3.01,1094086,0.0,1.0
2021-08-24,3.25,3.28,3.08,3.13,1338579,3.25,3.28,3.08,3.13,1338579,0.0,1.0
2021-08-25,3.26,3.35,3.18,3.22,1192433,3.26,3.35,3.18,3.22,1192433,0.0,1.0
2021-08-26,3.25,3.355,3.25,3.28,1149090,3.25,3.355,3.25,3.28,1149090,0.0,1.0
2021-08-27,3.33,3.38,3.23,3.28,1045986,3.33,3.38,3.23,3.28,1045986,0.0,1.0
2021-08-30,3.38,3.53,3.3,3.38,1875044,3.38,3.53,3.3,3.38,1875044,0.0,1.0
2021-08-31,3.43,3.48,3.36,3.4,1047061,3.43,3.48,3.36,3.4,1047061,0.0,1.0
2021-09-01,3.44,3.54,3.4,3.48,1288544,3.44,3.54,3.4,3.48,1288544,0.0,1.0
2021-09-02,3.44,3.52,3.41,3.45,1052393,3.44,3.52,3.41,3.45,1052393,0.0,1.0
2021-09-03,3.41,3.445,3.33,3.43,658800,3.41,3.445,3.33,3.43,658800,0.0,1.0
2021-09-07,3.43,3.48,3.37,3.43,743773,3.43,3.48,3.37,3.43,743773,0.0,1.0
2021-09-08,3.36,3.49,3.32,3.45,1207103,3.36,3.49,3.32,3.45,1207103,0.0,1.0
2021-09-09,3.87,3.9,3.34,3.34,6157420,3.87,3.9,3.34,3.34,6157420,0.0,1.0
2021-09-10,4.38,4.67,4.17,4.5,25435659,4.38,4.67,4.17,4.5,25435659,0.0,1.0
2021-09-13,4.25,4.39,4.06,4.3517,5319342,4.25,4.39,4.06,4.3517,5319342,0.0,1.0
2021-09-14,4.25,4.31,4.11,4.13,2976089,4.25,4.31,4.11,4.13,2976089,0.0,1.0
2021-09-15,4.22,4.26,4.14,4.1434,2014888,4.22,4.26,4.14,4.1434,2014888,0.0,1.0
2021-09-16,4.31,4.355,4.15,4.25,2961853,4.31,4.355,4.15,4.25,2961853,0.0,1.0
2021-09-17,4.35,4.37,4.15,4.3649,2829809,4.35,4.37,4.15,4.3649,2829809,0.0,1.0
2021-09-20,4.29,4.45,4.11,4.2,3251864,4.29,4.45,4.11,4.2,3251864,0.0,1.0
2021-09-21,4.37,4.45,4.26,4.31,2210033,4.37,4.45,4.26,4.31,2210033,0.0,1.0
2021-09-22,4.44,4.505,4.33,4.37,3041016,4.44,4.505,4.33,4.37,3041016,0.0,1.0
2021-09-23,4.53,4.64,4.42,4.59,2480002,4.53,4.64,4.42,4.59,2480002,0.0,1.0
2021-09-24,4.62,4.7,4.449,4.5,2851180,4.62,4.7,4.449,4.5,2851180,0.0,1.0
2021-09-27,4.62,4.74,4.525,4.73,2793263,4.62,4.74,4.525,4.73,2793263,0.0,1.0
2021-09-28,4.32,4.58,4.22,4.58,3208920,4.32,4.58,4.22,4.58,3208920,0.0,1.0
2021-09-29,4.27,4.39,4.16,4.35,2454614,4.27,4.39,4.16,4.35,2454614,0.0,1.0
2021-09-30,4.29,4.37,4.255,4.35,1783272,4.29,4.37,4.255,4.35,1783272,0.0,1.0
2021-10-01,4.28,4.29,4.06,4.27,1828583,4.28,4.29,4.06,4.27,1828583,0.0,1.0
2021-10-04,4.13,4.27,4.08,4.25,1834173,4.13,4.27,4.08,4.25,1834173,0.0,1.0
2021-10-05,4.19,4.26,4.12,4.17,1288149,4.19,4.26,4.12,4.17,1288149,0.0,1.0
2021-10-06,4.0,4.24,3.91,4.15,3245181,4.0,4.24,3.91,4.15,3245181,0.0,1.0
2021-10-07,4.1,4.415,3.73,4.29,10146336,4.1,4.415,3.73,4.29,10146336,0.0,1.0
2021-10-08,3.94,4.14,3.935,4.13,2953859,3.94,4.14,3.935,4.13,2953859,0.0,1.0
2021-10-11,4.2,4.21,3.84,3.9,2759005,4.2,4.21,3.84,3.9,2759005,0.0,1.0
2021-10-12,4.23,4.3,4.155,4.24,2621862,4.23,4.3,4.155,4.24,2621862,0.0,1.0
2021-10-13,4.16,4.33,4.06,4.25,3332154,4.16,4.33,4.06,4.25,3332154,0.0,1.0
2021-10-14,4.15,4.18,3.995,4.16,2056119,4.15,4.18,3.995,4.16,2056119,0.0,1.0
2021-10-15,4.08,4.18,4.02,4.18,2365575,4.08,4.18,4.02,4.18,2365575,0.0,1.0
2021-10-18,4.14,4.255,4.06,4.08,2234486,4.14,4.255,4.06,4.08,2234486,0.0,1.0
2021-10-19,4.15,4.175,4.08,4.13,1091121,4.15,4.175,4.08,4.13,1091121,0.0,1.0
2021-10-20,4.09,4.2167,4.05,4.12,1360260,4.09,4.2167,4.05,4.12,1360260,0.0,1.0
2021-10-21,4.11,4.13,4.01,4.06,1574727,4.11,4.13,4.01,4.06,1574727,0.0,1.0
2021-10-22,4.03,4.09,3.87,4.05,2042364,4.03,4.09,3.87,4.05,2042364,0.0,1.0
2021-10-25,4.03,4.1,3.98,4.05,1620117,4.03,4.1,3.98,4.05,1620117,0.0,1.0
2021-10-26,4.07,4.1,3.991,4.04,1241365,4.07,4.1,3.991,4.04,1241365,0.0,1.0
2021-10-27,4.07,4.1,3.975,4.06,1140865,4.07,4.1,3.975,4.06,1140865,0.0,1.0
2021-10-28,4.07,4.115,3.9924,4.05,1323730,4.07,4.115,3.9924,4.05,1323730,0.0,1.0
2021-10-29,4.03,4.07,3.96,4.06,1105578,4.03,4.07,3.96,4.06,1105578,0.0,1.0
2021-11-01,3.92,4.04,3.91,4.0,1730725,3.92,4.04,3.91,4.0,1730725,0.0,1.0
2021-11-02,3.93,3.95,3.825,3.92,1366223,3.93,3.95,3.825,3.92,1366223,0.0,1.0
2021-11-03,3.85,3.965,3.78,3.88,1513633,3.85,3.965,3.78,3.88,1513633,0.0,1.0
2021-11-04,3.88,4.16,3.835,3.9,1844028,3.88,4.16,3.835,3.9,1844028,0.0,1.0
2021-11-05,3.48,3.7,3.4,3.59,3655471,3.48,3.7,3.4,3.59,3655471,0.0,1.0
2021-11-08,3.6,3.65,3.4601,3.5,2171334,3.6,3.65,3.4601,3.5,2171334,0.0,1.0
2021-11-09,3.5,3.65,3.45,3.575,1408381,3.5,3.65,3.45,3.575,1408381,0.0,1.0
2021-11-10,3.48,3.67,3.46,3.47,1229797,3.48,3.67,3.46,3.47,1229797,0.0,1.0
2021-11-11,3.47,3.55,3.45,3.5,827703,3.47,3.55,3.45,3.5,827703,0.0,1.0
2021-11-12,3.47,3.5,3.335,3.5,1456787,3.47,3.5,3.335,3.5,1456787,0.0,1.0
2021-11-15,3.36,3.47,3.325,3.47,1304908,3.36,3.47,3.325,3.47,1304908,0.0,1.0
2021-11-16,3.34,3.395,3.2501,3.32,1247298,3.34,3.395,3.2501,3.32,1247298,0.0,1.0
2021-11-17,3.29,3.365,3.24,3.3,1096932,3.29,3.365,3.24,3.3,1096932,0.0,1.0
2021-11-18,3.3,3.51,3.27,3.4,1657870,3.3,3.51,3.27,3.4,1657870,0.0,1.0
2021-11-19,3.3,3.368,3.27,3.28,924827,3.3,3.368,3.27,3.28,924827,0.0,1.0
2021-11-22,3.11,3.31,3.09,3.27,1546209,3.11,3.31,3.09,3.27,1546209,0.0,1.0
2021-11-23,3.12,3.14,3.02,3.1,1289465,3.12,3.14,3.02,3.1,1289465,0.0,1.0
2021-11-24,3.19,3.21,3.05,3.105,720622,3.19,3.21,3.05,3.105,720622,0.0,1.0
2021-11-26,3.13,3.21,3.07,3.18,652962,3.13,3.21,3.07,3.18,652962,0.0,1.0
2021-11-29,3.14,3.2,3.075,3.2,1245778,3.14,3.2,3.075,3.2,1245778,0.0,1.0
2021-11-30,3.2,3.225,3.01,3.1,1476378,3.2,3.225,3.01,3.1,1476378,0.0,1.0
2021-12-01,4.61,6.5,4.13,5.15,322127014,4.61,6.5,4.13,5.15,322127014,0.0,1.0
2021-12-02,4.31,5.23,4.11,4.97,72563715,4.31,5.23,4.11,4.97,72563715,0.0,1.0
2021-12-03,4.15,4.45,3.92,4.05,18236827,4.15,4.45,3.92,4.05,18236827,0.0,1.0
2021-12-06,3.71,4.01,3.54,3.99,10061352,3.71,4.01,3.54,3.99,10061352,0.0,1.0
2021-12-07,3.96,4.1,3.79,3.98,19867597,3.96,4.1,3.79,3.98,19867597,0.0,1.0
2021-12-08,4.14,4.26,3.83,3.9,7967966,4.14,4.26,3.83,3.9,7967966,0.0,1.0
2021-12-09,4.31,4.595,4.08,4.11,12376112,4.31,4.595,4.08,4.11,12376112,0.0,1.0
2021-12-10,4.14,4.67,4.11,4.5,7097437,4.14,4.67,4.11,4.5,7097437,0.0,1.0
2021-12-13,4.36,4.5,4.143,4.38,7765667,4.36,4.5,4.143,4.38,7765667,0.0,1.0
2021-12-14,4.14,4.58,4.02,4.25,8353291,4.14,4.58,4.02,4.25,8353291,0.0,1.0
2021-12-15,4.09,4.12,3.8,4.12,5178243,4.09,4.12,3.8,4.12,5178243,0.0,1.0
2021-12-16,3.89,4.15,3.875,4.07,4531898,3.89,4.15,3.875,4.07,4531898,0.0,1.0
2021-12-17,4.28,4.34,3.78,3.85,7839711,4.28,4.34,3.78,3.85,7839711,0.0,1.0
2021-12-20,4.38,4.5,4.14,4.17,7434006,4.38,4.5,4.14,4.17,7434006,0.0,1.0
2021-12-21,4.29,4.46,4.268,4.38,3606423,4.29,4.46,4.268,4.38,3606423,0.0,1.0
2021-12-22,4.16,4.33,4.13,4.33,3088077,4.16,4.33,4.13,4.33,3088077,0.0,1.0
2021-12-23,4.16,4.235,4.0,4.13,4364162,4.16,4.235,4.0,4.13,4364162,0.0,1.0
2021-12-27,3.86,4.16,3.85,4.16,4470343,3.86,4.16,3.85,4.16,4470343,0.0,1.0
2021-12-28,3.82,4.01,3.78,3.85,3692334,3.82,4.01,3.78,3.85,3692334,0.0,1.0
2021-12-29,3.76,3.855,3.7,3.785,3172234,3.76,3.855,3.7,3.785,3172234,0.0,1.0
2021-12-30,3.88,3.91,3.74,3.77,2725489,3.88,3.91,3.74,3.77,2725489,0.0,1.0
2021-12-31,3.89,4.03,3.84,3.86,2914648,3.89,4.03,3.84,3.86,2914648,0.0,1.0
2022-01-03,3.98,4.005,3.78,3.89,2231275,3.98,4.005,3.78,3.89,2231275,0.0,1.0
2022-01-04,3.73,3.95,3.6524,3.94,4034895,3.73,3.95,3.6524,3.94,4034895,0.0,1.0
2022-01-05,3.53,3.77,3.52,3.76,2660468,3.53,3.77,3.52,3.76,2660468,0.0,1.0
2022-01-06,3.56,3.61,3.395,3.5,2888692,3.56,3.61,3.395,3.5,2888692,0.0,1.0
2022-01-07,3.5,3.62,3.46,3.56,1761997,3.5,3.62,3.46,3.56,1761997,0.0,1.0
2022-01-10,3.52,3.5899,3.38,3.53,2234034,3.52,3.5899,3.38,3.53,2234034,0.0,1.0
2022-01-11,3.36,3.52,3.35,3.5,2872569,3.36,3.52,3.35,3.5,2872569,0.0,1.0
2022-01-12,3.3,3.39,3.265,3.36,2107590,3.3,3.39,3.265,3.36,2107590,0.0,1.0
2022-01-13,3.22,3.34,3.22,3.33,2437188,3.22,3.34,3.22,3.33,2437188,0.0,1.0
2022-01-14,3.31,3.315,3.125,3.16,2458026,3.31,3.315,3.125,3.16,2458026,0.0,1.0
2022-01-18,3.07,3.31,3.06,3.26,3379709,3.07,3.31,3.06,3.26,3379709,0.0,1.0
2022-01-19,3.01,3.135,2.98,3.08,3136767,3.01,3.135,2.98,3.08,3136767,0.0,1.0
2022-01-20,2.81,3.07,2.8,3.0,4632022,2.81,3.07,2.8,3.0,4632022,0.0,1.0
2022-01-21,2.68,2.86,2.63,2.81,5298803,2.68,2.86,2.63,2.81,5298803,0.0,1.0
2022-01-24,2.69,2.72,2.41,2.56,4324381,2.69,2.72,2.41,2.56,4324381,0.0,1.0
2022-01-25,2.71,2.79,2.61,2.62,2344215,2.71,2.79,2.61,2.62,2344215,0.0,1.0
2022-01-26,2.68,2.87,2.665,2.71,2759815,2.68,2.87,2.665,2.71,2759815,0.0,1.0
2022-01-27,2.42,2.725,2.41,2.725,4218817,2.42,2.725,2.41,2.725,4218817,0.0,1.0
2022-01-28,2.53,2.53,2.38,2.42,2470874,2.53,2.53,2.38,2.42,2470874,0.0,1.0
2022-01-31,2.81,2.81,2.51,2.52,2695324,2.81,2.81,2.51,2.52,2695324,0.0,1.0
2022-02-01,2.92,2.93,2.7575,2.81,2487203,2.92,2.93,2.7575,2.81,2487203,0.0,1.0
2022-02-02,2.89,3.155,2.88,3.13,7397079,2.89,3.155,2.88,3.13,7397079,0.0,1.0
2022-02-03,2.76,2.935,2.76,2.81,2051576,2.76,2.935,2.76,2.81,2051576,0.0,1.0
2022-02-04,3.02,3.07,2.77,2.79,2945406,3.02,3.07,2.77,2.79,2945406,0.0,1.0
2022-02-07,3.12,3.23,3.01,3.02,2294822,3.12,3.23,3.01,3.02,2294822,0.0,1.0
2022-02-08,3.17,3.18,3.01,3.14,2190531,3.17,3.18,3.01,3.14,2190531,0.0,1.0
2022-02-09,3.41,3.44,3.152,3.152,2340130,3.41,3.44,3.152,3.152,2340130,0.0,1.0
2022-02-10,3.24,3.47,3.18,3.26,3107390,3.24,3.47,3.18,3.26,3107390,0.0,1.0
2022-02-11,3.16,3.285,3.11,3.23,2129165,3.16,3.285,3.11,3.23,2129165,0.0,1.0
2022-02-14,2.99,3.1968,2.98,3.16,2531327,2.99,3.1968,2.98,3.16,2531327,0.0,1.0
2022-02-15,3.25,3.292,3.07,3.08,2125450,3.25,3.292,3.07,3.08,2125450,0.0,1.0
2022-02-16,3.18,3.25,3.13,3.2,1677170,3.18,3.25,3.13,3.2,1677170,0.0,1.0
2022-02-17,3.02,3.25,3.01,3.11,1355227,3.02,3.25,3.01,3.11,1355227,0.0,1.0
2022-02-18,3.03,3.07,2.9801,3.03,1531708,3.03,3.07,2.9801,3.03,1531708,0.0,1.0
2022-02-22,3.22,3.29,3.01,3.01,3051429,3.22,3.29,3.01,3.01,3051429,0.0,1.0
2022-02-23,3.05,3.25,3.025,3.23,2406736,3.05,3.25,3.025,3.23,2406736,0.0,1.0
2022-02-24,3.29,3.29,2.787,2.865,2910047,3.29,3.29,2.787,2.865,2910047,0.0,1.0
2022-02-25,3.26,3.28,3.115,3.25,2107664,3.26,3.28,3.115,3.25,2107664,0.0,1.0
2022-02-28,3.2,3.64,3.12,3.5,8113581,3.2,3.64,3.12,3.5,8113581,0.0,1.0
2022-03-01,3.1,3.218,3.03,3.218,3090685,3.1,3.218,3.03,3.218,3090685,0.0,1.0
2022-03-02,3.09,3.16,2.99,3.11,2469112,3.09,3.16,2.99,3.11,2469112,0.0,1.0
2022-03-03,2.95,3.22,2.86,3.09,2947578,2.95,3.22,2.86,3.09,2947578,0.0,1.0
2022-03-04,2.81,3.035,2.77,2.93,2253181,2.81,3.035,2.77,2.93,2253181,0.0,1.0
2022-03-07,2.83,2.955,2.815,2.84,1911505,2.83,2.955,2.815,2.84,1911505,0.0,1.0
2022-03-08,2.88,2.945,2.69,2.83,3226047,2.88,2.945,2.69,2.83,3226047,0.0,1.0
2022-03-09,3.19,3.19,2.9,2.93,2682771,3.19,3.19,2.9,2.93,2682771,0.0,1.0
2022-03-10,3.09,3.14,3.03,3.1,1539892,3.09,3.14,3.03,3.1,1539892,0.0,1.0
2022-03-11,2.91,3.18,2.91,3.12,1449870,2.91,3.18,2.91,3.12,1449870,0.0,1.0
2022-03-14,2.81,3.1,2.8,2.94,1712481,2.81,3.1,2.8,2.94,1712481,0.0,1.0
2022-03-15,2.86,2.895,2.775,2.84,1418002,2.86,2.895,2.775,2.84,1418002,0.0,1.0
2022-03-16,2.98,2.98,2.83,2.85,1937542,2.98,2.98,2.83,2.85,1937542,0.0,1.0
2022-03-17,3.02,3.075,2.91,2.93,2219991,3.02,3.075,2.91,2.93,2219991,0.0,1.0
2022-03-18,3.06,3.13,2.99,3.02,3423733,3.06,3.13,2.99,3.02,3423733,0.0,1.0
2022-03-21,2.88,3.01,2.8645,3.0,1991634,2.88,3.01,2.8645,3.0,1991634,0.0,1.0
2022-03-22,3.05,3.065,2.875,2.9,1263382,3.05,3.065,2.875,2.9,1263382,0.0,1.0
2022-03-23,2.93,3.1,2.925,3.0,1492833,2.93,3.1,2.925,3.0,1492833,0.0,1.0
2022-03-24,3.02,3.04,2.925,2.96,1041455,3.02,3.04,2.925,2.96,1041455,0.0,1.0
2022-03-25,2.89,3.01,2.86,3.0,1282070,2.89,3.01,2.86,3.0,1282070,0.0,1.0
2022-03-28,2.87,2.98,2.8,2.9,1460092,2.87,2.98,2.8,2.9,1460092,0.0,1.0
2022-03-29,3.01,3.07,2.89,2.92,1885445,3.01,3.07,2.89,2.92,1885445,0.0,1.0
2022-03-30,2.98,3.135,2.965,2.98,1679741,2.98,3.135,2.965,2.98,1679741,0.0,1.0
2022-03-31,2.98,3.05,2.93,3.02,1126468,2.98,3.05,2.93,3.02,1126468,0.0,1.0
2022-04-01,3.08,3.16,2.97,2.97,987724,3.08,3.16,2.97,2.97,987724,0.0,1.0
2022-04-04,3.17,3.22,3.06,3.07,1473607,3.17,3.22,3.06,3.07,1473607,0.0,1.0
2022-04-05,3.07,3.17,3.0301,3.15,856299,3.07,3.17,3.0301,3.15,856299,0.0,1.0
2022-04-06,2.99,3.04,2.93,3.01,1451179,2.99,3.04,2.93,3.01,1451179,0.0,1.0
2022-04-07,2.96,3.07,2.905,2.97,1398454,2.96,3.07,2.905,2.97,1398454,0.0,1.0
2022-04-08,2.84,2.97,2.83,2.95,1554824,2.84,2.97,2.83,2.95,1554824,0.0,1.0
2022-04-11,2.77,2.845,2.72,2.81,1611697,2.77,2.845,2.72,2.81,1611697,0.0,1.0
2022-04-12,2.71,2.88,2.67,2.81,1403612,2.71,2.88,2.67,2.81,1403612,0.0,1.0
2022-04-13,2.82,2.84,2.7,2.7,888749,2.82,2.84,2.7,2.7,888749,0.0,1.0
2022-04-14,2.75,2.82,2.68,2.81,1810258,2.75,2.82,2.68,2.81,1810258,0.0,1.0
2022-04-18,2.6,2.77,2.585,2.76,1647721,2.6,2.77,2.585,2.76,1647721,0.0,1.0
2022-04-19,2.61,2.69,2.56,2.58,1087569,2.61,2.69,2.56,2.58,1087569,0.0,1.0
2022-04-20,2.59,2.63,2.52,2.62,1228274,2.59,2.63,2.52,2.62,1228274,0.0,1.0
2022-04-21,2.52,2.64,2.47,2.59,1490759,2.52,2.64,2.47,2.59,1490759,0.0,1.0
2022-04-22,2.56,2.585,2.45,2.48,1504562,2.56,2.585,2.45,2.48,1504562,0.0,1.0
2022-04-25,2.63,2.68,2.53,2.53,1219712,2.63,2.68,2.53,2.53,1219712,0.0,1.0
2022-04-26,2.48,2.615,2.48,2.57,813277,2.48,2.615,2.48,2.57,813277,0.0,1.0
2022-04-27,2.43,2.53,2.42,2.49,685992,2.43,2.53,2.42,2.49,685992,0.0,1.0
2022-04-28,2.43,2.49,2.26,2.46,1367401,2.43,2.49,2.26,2.46,1367401,0.0,1.0
2022-04-29,2.33,2.51,2.33,2.4,551657,2.33,2.51,2.33,2.4,551657,0.0,1.0
2022-05-02,2.44,2.49,2.33,2.37,1335082,2.44,2.49,2.33,2.37,1335082,0.0,1.0
2022-05-03,2.42,2.51,2.385,2.42,657368,2.42,2.51,2.385,2.42,657368,0.0,1.0
2022-05-04,2.49,2.5,2.28,2.42,1021565,2.49,2.5,2.28,2.42,1021565,0.0,1.0
2022-05-05,2.55,2.59,2.42,2.59,1232214,2.55,2.59,2.42,2.59,1232214,0.0,1.0
2022-05-06,2.53,2.5956,2.45,2.55,1011263,2.53,2.5956,2.45,2.55,1011263,0.0,1.0
2022-05-09,2.23,2.47,2.22,2.46,1440034,2.23,2.47,2.22,2.46,1440034,0.0,1.0
2022-05-10,1.98,2.36,1.93,2.34,3174895,1.98,2.36,1.93,2.34,3174895,0.0,1.0
2022-05-11,2.06,2.22,1.94,1.95,1988958,2.06,2.22,1.94,1.95,1988958,0.0,1.0
2022-05-12,2.06,2.17,1.965,2.02,2083825,2.06,2.17,1.965,2.02,2083825,0.0,1.0
2022-05-13,2.31,2.35,2.08,2.09,1712694,2.31,2.35,2.08,2.09,1712694,0.0,1.0
2022-05-16,2.26,2.375,2.22,2.27,745847,2.26,2.375,2.22,2.27,745847,0.0,1.0
2022-05-17,2.41,2.42,2.25,2.28,1090370,2.41,2.42,2.25,2.28,1090370,0.0,1.0
2022-05-18,2.31,2.45,2.3,2.34,1047592,2.31,2.45,2.3,2.34,1047592,0.0,1.0
2022-05-19,2.34,2.43,2.275,2.31,1275337,2.34,2.43,2.275,2.31,1275337,0.0,1.0
2022-05-20,2.44,2.51,2.295,2.32,1478933,2.44,2.51,2.295,2.32,1478933,0.0,1.0
2022-05-23,2.4,2.47,2.335,2.44,869960,2.4,2.47,2.335,2.44,869960,0.0,1.0
2022-05-24,2.19,2.37,2.18,2.37,1191730,2.19,2.37,2.18,2.37,1191730,0.0,1.0
2022-05-25,2.25,2.27,2.17,2.19,794328,2.25,2.27,2.17,2.19,794328,0.0,1.0
2022-05-26,2.31,2.375,2.22,2.22,771528,2.31,2.375,2.22,2.22,771528,0.0,1.0
2022-05-27,2.48,2.5,2.265,2.32,1075311,2.48,2.5,2.265,2.32,1075311,0.0,1.0
2022-05-31,2.43,2.49,2.38,2.45,1203608,2.43,2.49,2.38,2.45,1203608,0.0,1.0
2022-06-01,2.46,2.56,2.405,2.43,953848,2.46,2.56,2.405,2.43,953848,0.0,1.0
2022-06-02,2.64,2.65,2.43,2.46,1508008,2.64,2.65,2.43,2.46,1508008,0.0,1.0
2022-06-03,2.7,2.73,2.54,2.6,812533,2.7,2.73,2.54,2.6,812533,0.0,1.0
2022-06-06,2.56,2.74,2.48,2.73,1111355,2.56,2.74,2.48,2.73,1111355,0.0,1.0
2022-06-07,2.7,2.7,2.48,2.54,582476,2.7,2.7,2.48,2.54,582476,0.0,1.0
2022-06-08,2.68,2.82,2.63,2.63,729201,2.68,2.82,2.63,2.63,729201,0.0,1.0
2022-06-09,2.65,2.71,2.62,2.67,610838,2.65,2.71,2.62,2.67,610838,0.0,1.0
2022-06-10,2.52,2.61,2.42,2.6,812196,2.52,2.61,2.42,2.6,812196,0.0,1.0
2022-06-13,2.38,2.45,2.29,2.42,949193,2.38,2.45,2.29,2.42,949193,0.0,1.0
2022-06-14,2.43,2.45,2.32,2.38,549092,2.43,2.45,2.32,2.38,549092,0.0,1.0
2022-06-15,2.55,2.61,2.42,2.44,1110654,2.55,2.61,2.42,2.44,1110654,0.0,1.0
2022-06-16,2.57,2.61,2.39,2.48,1295331,2.57,2.61,2.39,2.48,1295331,0.0,1.0
2022-06-17,2.68,2.76,2.5426,2.57,1782985,2.68,2.76,2.5426,2.57,1782985,0.0,1.0
2022-06-21,2.72,2.86,2.68,2.7,1331320,2.72,2.86,2.68,2.7,1331320,0.0,1.0
2022-06-22,2.74,2.85,2.65,2.69,822041,2.74,2.85,2.65,2.69,822041,0.0,1.0
2022-06-23,2.92,2.94,2.72,2.75,1222702,2.92,2.94,2.72,2.75,1222702,0.0,1.0
2022-06-24,2.84,2.95,2.8,2.95,2698065,2.84,2.95,2.8,2.95,2698065,0.0,1.0
2022-06-27,2.68,2.86,2.625,2.8,928577,2.68,2.86,2.625,2.8,928577,0.0,1.0
2022-06-28,2.61,2.71,2.575,2.66,675021,2.61,2.71,2.575,2.66,675021,0.0,1.0
2022-06-29,2.7,2.7,2.52,2.57,553688,2.7,2.7,2.52,2.57,553688,0.0,1.0
2022-06-30,2.71,2.7586,2.62,2.62,586551,2.71,2.7586,2.62,2.62,586551,0.0,1.0
2022-07-01,2.8,2.82,2.69,2.69,716154,2.8,2.82,2.69,2.69,716154,0.0,1.0
2022-07-05,2.88,2.99,2.7719,2.79,1571864,2.88,2.99,2.7719,2.79,1571864,0.0,1.0
2022-07-06,2.8,2.895,2.7706,2.85,585742,2.8,2.895,2.7706,2.85,585742,0.0,1.0
2022-07-07,2.85,2.8789,2.75,2.83,663531,2.85,2.8789,2.75,2.83,663531,0.0,1.0
2022-07-08,2.85,2.86,2.74,2.82,817340,2.85,2.86,2.74,2.82,817340,0.0,1.0
2022-07-11,2.58,2.85,2.58,2.83,642238,2.58,2.85,2.58,2.83,642238,0.0,1.0
2022-07-12,2.57,2.63,2.46,2.58,863169,2.57,2.63,2.46,2.58,863169,0.0,1.0
2022-07-13,2.57,2.67,2.52,2.53,613899,2.57,2.67,2.52,2.53,613899,0.0,1.0
2022-07-14,2.53,2.59,2.5,2.54,676098,2.53,2.59,2.5,2.54,676098,0.0,1.0
2022-07-15,2.54,2.59,2.4505,2.57,525031,2.54,2.59,2.4505,2.57,525031,0.0,1.0
2022-07-18,2.45,2.6201,2.43,2.58,762244,2.45,2.6201,2.43,2.58,762244,0.0,1.0
2022-07-19,2.51,2.55,2.45,2.45,711957,2.51,2.55,2.45,2.45,711957,0.0,1.0
2022-07-20,2.57,2.66,2.52,2.52,1167847,2.57,2.66,2.52,2.52,1167847,0.0,1.0
2022-07-21,2.58,2.6,2.51,2.55,718236,2.58,2.6,2.51,2.55,718236,0.0,1.0
2022-07-22,2.39,2.56,2.39,2.56,1010909,2.39,2.56,2.39,2.56,1010909,0.0,1.0
2022-07-25,2.41,2.46,2.37,2.46,531303,2.41,2.46,2.37,2.46,531303,0.0,1.0
2022-07-26,2.37,2.47,2.3425,2.38,430204,2.37,2.47,2.3425,2.38,430204,0.0,1.0
2022-07-27,2.4,2.41,2.34,2.41,613811,2.4,2.41,2.34,2.41,613811,0.0,1.0
2022-07-28,2.37,2.39,2.32,2.39,485642,2.37,2.39,2.32,2.39,485642,0.0,1.0
2022-07-29,2.31,2.36,2.26,2.36,894244,2.31,2.36,2.26,2.36,894244,0.0,1.0
2022-08-01,2.2,2.3,2.2,2.28,734390,2.2,2.3,2.2,2.28,734390,0.0,1.0
2022-08-02,2.3,2.35,2.19,2.19,998059,2.3,2.35,2.19,2.19,998059,0.0,1.0
2022-08-03,2.46,2.46,2.25,2.39,2043513,2.46,2.46,2.25,2.39,2043513,0.0,1.0
2022-08-04,2.54,2.56,2.38,2.5,1592334,2.54,2.56,2.38,2.5,1592334,0.0,1.0
2022-08-05,2.53,2.56,2.4508,2.5,965856,2.53,2.56,2.4508,2.5,965856,0.0,1.0
2022-08-08,2.5,2.5799,2.465,2.55,986320,2.5,2.5799,2.465,2.55,986320,0.0,1.0
2022-08-09,2.46,2.505,2.4,2.49,923900,2.46,2.505,2.4,2.49,923900,0.0,1.0
2022-08-10,2.5,2.5,2.44,2.46,1028500,2.5,2.5,2.44,2.46,1028500,0.0,1.0
2022-08-11,2.47,2.525,2.44,2.52,786261,2.47,2.525,2.44,2.52,786261,0.0,1.0
2022-08-12,2.5,2.54,2.45,2.46,713956,2.5,2.54,2.45,2.46,713956,0.0,1.0
2022-08-15,2.53,2.55,2.48,2.48,868506,2.53,2.55,2.48,2.48,868506,0.0,1.0
2022-08-16,2.48,2.54,2.455,2.53,887039,2.48,2.54,2.455,2.53,887039,0.0,1.0
2022-08-17,2.4,2.465,2.385,2.41,593195,2.4,2.465,2.385,2.41,593195,0.0,1.0
2022-08-18,2.4,2.41,2.335,2.4,518649,2.4,2.41,2.335,2.4,518649,0.0,1.0
2022-08-19,2.28,2.39,2.28,2.36,611065,2.28,2.39,2.28,2.36,611065,0.0,1.0
2022-08-22,2.29,2.31,2.25,2.27,643115,2.29,2.31,2.25,2.27,643115,0.0,1.0
2022-08-23,2.27,2.32,2.25,2.26,403928,2.27,2.32,2.25,2.26,403928,0.0,1.0
2022-08-24,2.32,2.33,2.26,2.3,462485,2.32,2.33,2.26,2.3,462485,0.0,1.0
2022-08-25,2.31,2.399,2.275,2.32,424990,2.31,2.399,2.275,2.32,424990,0.0,1.0
2022-08-26,2.28,2.3991,2.26,2.35,803166,2.28,2.3991,2.26,2.35,803166,0.0,1.0
2022-08-29,2.28,2.33,2.27,2.32,651710,2.28,2.33,2.27,2.32,651710,0.0,1.0
2022-08-30,2.26,2.33,2.2,2.33,717732,2.26,2.33,2.2,2.33,717732,0.0,1.0
2022-08-31,2.22,2.28,2.19,2.26,406429,2.22,2.28,2.19,2.26,406429,0.0,1.0
2022-09-01,2.29,2.305,2.15,2.22,718979,2.29,2.305,2.15,2.22,718979,0.0,1.0
2022-09-02,2.21,2.34,2.2,2.34,590998,2.21,2.34,2.2,2.34,590998,0.0,1.0
2022-09-06,2.11,2.225,2.11,2.22,432838,2.11,2.225,2.11,2.22,432838,0.0,1.0
2022-09-07,2.22,2.22,2.115,2.13,794776,2.22,2.22,2.115,2.13,794776,0.0,1.0
2022-09-08,2.26,2.26,2.16,2.17,646754,2.26,2.26,2.16,2.17,646754,0.0,1.0
2022-09-09,2.24,2.29,2.23,2.28,380568,2.24,2.29,2.23,2.28,380568,0.0,1.0
2022-09-12,2.26,2.27,2.2,2.27,823283,2.26,2.27,2.2,2.27,823283,0.0,1.0
2022-09-13,2.27,2.29,2.18,2.22,602124,2.27,2.29,2.18,2.22,602124,0.0,1.0
2022-09-14,2.34,2.44,2.2994,2.3,1841159,2.34,2.44,2.2994,2.3,1841159,0.0,1.0
2022-09-15,2.31,2.34,2.29,2.32,701095,2.31,2.34,2.29,2.32,701095,0.0,1.0
2022-09-16,2.22,2.29,2.14,2.29,1598600,2.22,2.29,2.14,2.29,1598600,0.0,1.0
2022-09-19,2.14,2.19,2.0792,2.19,690214,2.14,2.19,2.0792,2.19,690214,0.0,1.0
2022-09-20,2.05,2.12,2.025,2.11,590946,2.05,2.12,2.025,2.11,590946,0.0,1.0
2022-09-21,2.02,2.07,2.0,2.05,644255,2.02,2.07,2.0,2.05,644255,0.0,1.0
2022-09-22,1.96,2.02,1.94,2.01,883928,1.96,2.02,1.94,2.01,883928,0.0,1.0
2022-09-23,1.92,1.94,1.85,1.92,976725,1.92,1.94,1.85,1.92,976725,0.0,1.0
2022-09-26,1.88,1.97,1.87,1.87,500664,1.88,1.97,1.87,1.87,500664,0.0,1.0
2022-09-27,1.93,1.99,1.88,1.89,379395,1.93,1.99,1.88,1.89,379395,0.0,1.0
2022-09-28,2.04,2.055,1.9,1.9,537296,2.04,2.055,1.9,1.9,537296,0.0,1.0
2022-09-29,1.98,2.03,1.96,2.0,358305,1.98,2.03,1.96,2.0,358305,0.0,1.0
2022-09-30,1.91,2.04,1.91,1.95,752982,1.91,2.04,1.91,1.95,752982,0.0,1.0
2022-10-03,1.94,1.97,1.86,1.9,513137,1.94,1.97,1.86,1.9,513137,0.0,1.0
2022-10-04,1.97,1.97,1.92,1.96,677360,1.97,1.97,1.92,1.96,677360,0.0,1.0
2022-10-05,2.01,2.02,1.9,1.92,411093,2.01,2.02,1.9,1.92,411093,0.0,1.0
2022-10-06,1.99,2.04,1.94,2.0,609206,1.99,2.04,1.94,2.0,609206,0.0,1.0
2022-10-07,1.91,1.99,1.91,1.96,493790,1.91,1.99,1.91,1.96,493790,0.0,1.0
2022-10-10,1.92,1.95,1.87,1.9,497495,1.92,1.95,1.87,1.9,497495,0.0,1.0
2022-10-11,1.92,1.945,1.87,1.9,436858,1.92,1.945,1.87,1.9,436858,0.0,1.0
2022-10-12,1.99,2.0,1.88,1.94,593189,1.99,2.0,1.88,1.94,593189,0.0,1.0
2022-10-13,2.09,2.1,1.9,1.9,2403093,2.09,2.1,1.9,1.9,2403093,0.0,1.0
2022-10-14,2.19,2.1999,2.1,2.1,3061893,2.19,2.1999,2.1,2.1,3061893,0.0,1.0
2022-10-17,2.19,2.23,2.125,2.21,1008560,2.19,2.23,2.125,2.21,1008560,0.0,1.0
2022-10-18,2.27,2.29,2.16,2.24,1419578,2.27,2.29,2.16,2.24,1419578,0.0,1.0
2022-10-19,2.11,2.2794,2.09,2.26,870707,2.11,2.2794,2.09,2.26,870707,0.0,1.0
2022-10-20,2.07,2.19,2.07,2.11,363913,2.07,2.19,2.07,2.11,363913,0.0,1.0
2022-10-21,2.11,2.13,2.04,2.11,331929,2.11,2.13,2.04,2.11,331929,0.0,1.0
2022-10-24,2.1,2.13,2.05,2.13,296017,2.1,2.13,2.05,2.13,296017,0.0,1.0
2022-10-25,2.17,2.19,2.1,2.1,373642,2.17,2.19,2.1,2.1,373642,0.0,1.0
2022-10-26,2.25,2.29,2.13,2.16,657948,2.25,2.29,2.13,2.16,657948,0.0,1.0
2022-10-27,2.35,2.35,2.24,2.26,651313,2.35,2.35,2.24,2.26,651313,0.0,1.0
2022-10-28,2.42,2.43,2.3185,2.34,479303,2.42,2.43,2.3185,2.34,479303,0.0,1.0
2022-10-31,2.34,2.42,2.34,2.38,350023,2.34,2.42,2.34,2.38,350023,0.0,1.0
2022-11-01,2.42,2.46,2.36,2.36,450337,2.42,2.46,2.36,2.36,450337,0.0,1.0
2022-11-02,2.34,2.45,2.31,2.43,1261481,2.34,2.45,2.31,2.43,1261481,0.0,1.0
2022-11-03,2.54,2.62,2.41,2.48,3015676,2.54,2.62,2.41,2.48,3015676,0.0,1.0
2022-11-04,2.55,2.57,2.46,2.55,1896335,2.55,2.57,2.46,2.55,1896335,0.0,1.0
2022-11-07,2.43,2.535,2.405,2.52,1077450,2.43,2.535,2.405,2.52,1077450,0.0,1.0
2022-11-08,2.46,2.515,2.38,2.42,776959,2.46,2.515,2.38,2.42,776959,0.0,1.0
2022-11-09,2.44,2.555,2.3298,2.34,567018,2.44,2.555,2.3298,2.34,567018,0.0,1.0
2022-11-10,2.48,2.51,2.351,2.5,943305,2.48,2.51,2.351,2.5,943305,0.0,1.0
2022-11-11,2.56,2.635,2.4319,2.48,809976,2.56,2.635,2.4319,2.48,809976,0.0,1.0
2022-11-14,2.64,2.69,2.49,2.55,1351813,2.64,2.69,2.49,2.55,1351813,0.0,1.0
2022-11-15,2.79,2.85,2.64,2.7,1848209,2.79,2.85,2.64,2.7,1848209,0.0,1.0
2022-11-16,2.7,2.91,2.69,2.85,1554721,2.7,2.91,2.69,2.85,1554721,0.0,1.0
2022-11-17,2.81,2.89,2.64,2.68,1433448,2.81,2.89,2.64,2.68,1433448,0.0,1.0
2022-11-18,2.85,2.87,2.73,2.87,1185065,2.85,2.87,2.73,2.87,1185065,0.0,1.0
2022-11-21,2.69,2.83,2.62,2.77,1329851,2.69,2.83,2.62,2.77,1329851,0.0,1.0
2022-11-22,2.66,2.71,2.64,2.68,411478,2.66,2.71,2.64,2.68,411478,0.0,1.0
2022-11-23,2.7,2.8,2.655,2.66,635979,2.7,2.8,2.655,2.66,635979,0.0,1.0
2022-11-25,2.67,2.71,2.66,2.71,151547,2.67,2.71,2.66,2.71,151547,0.0,1.0
2022-11-28,2.58,2.74,2.53,2.66,1105464,2.58,2.74,2.53,2.66,1105464,0.0,1.0
2022-11-29,2.39,2.64,2.39,2.56,1035412,2.39,2.64,2.39,2.56,1035412,0.0,1.0
2022-11-30,2.35,2.485,2.31,2.4,1376575,2.35,2.485,2.31,2.4,1376575,0.0,1.0
2022-12-01,2.33,2.45,2.3,2.37,1192009,2.33,2.45,2.3,2.37,1192009,0.0,1.0
2022-12-02,2.48,2.51,2.26,2.3,1012764,2.48,2.51,2.26,2.3,1012764,0.0,1.0
2022-12-05,2.43,2.55,2.38,2.45,519967,2.43,2.55,2.38,2.45,519967,0.0,1.0
2022-12-06,2.45,2.55,2.42,2.44,958410,2.45,2.55,2.42,2.44,958410,0.0,1.0
2022-12-07,2.57,2.605,2.46,2.46,546255,2.57,2.605,2.46,2.46,546255,0.0,1.0
2022-12-08,2.72,2.745,2.5566,2.58,737856,2.72,2.745,2.5566,2.58,737856,0.0,1.0
2022-12-09,2.61,2.73,2.605,2.72,648296,2.61,2.73,2.605,2.72,648296,0.0,1.0
2022-12-12,2.71,2.77,2.59,2.61,667697,2.71,2.77,2.59,2.61,667697,0.0,1.0
2022-12-13,2.67,2.807,2.6,2.71,877664,2.67,2.807,2.6,2.71,877664,0.0,1.0
2022-12-14,2.72,2.79,2.618,2.67,1182910,2.72,2.79,2.618,2.67,1182910,0.0,1.0
2022-12-15,2.71,2.76,2.65,2.66,1118992,2.71,2.76,2.65,2.66,1118992,0.0,1.0
2022-12-16,2.71,2.8,2.61,2.7,3072962,2.71,2.8,2.61,2.7,3072962,0.0,1.0
2022-12-19,2.42,2.71,2.41,2.71,985243,2.42,2.71,2.41,2.71,985243,0.0,1.0
2022-12-20,2.42,2.44,2.32,2.44,844179,2.42,2.44,2.32,2.44,844179,0.0,1.0
2022-12-21,2.4,2.43,2.35,2.4,889192,2.4,2.43,2.35,2.4,889192,0.0,1.0
2022-12-22,2.41,2.42,2.32,2.42,765421,2.41,2.42,2.32,2.42,765421,0.0,1.0
2022-12-23,2.39,2.4,2.325,2.39,485503,2.39,2.4,2.325,2.39,485503,0.0,1.0
2022-12-27,2.33,2.39,2.26,2.39,1243388,2.33,2.39,2.26,2.39,1243388,0.0,1.0
2022-12-28,2.22,2.35,2.2,2.31,1267622,2.22,2.35,2.2,2.31,1267622,0.0,1.0
2022-12-29,2.32,2.3382,2.22,2.22,825581,2.32,2.3382,2.22,2.22,825581,0.0,1.0
2022-12-30,2.33,2.36,2.26,2.28,1924628,2.33,2.36,2.26,2.28,1924628,0.0,1.0
2023-01-03,2.23,2.4,2.215,2.35,719807,2.23,2.4,2.215,2.35,719807,0.0,1.0
2023-01-04,2.26,2.28,2.22,2.28,383555,2.26,2.28,2.22,2.28,383555,0.0,1.0
2023-01-05,2.26,2.28,2.15,2.23,877494,2.26,2.28,2.15,2.23,877494,0.0,1.0
2023-01-06,2.51,2.55,2.27,2.29,1885623,2.51,2.55,2.27,2.29,1885623,0.0,1.0
2023-01-09,2.67,2.745,2.51,2.52,1949322,2.67,2.745,2.51,2.52,1949322,0.0,1.0
2023-01-10,2.75,2.8,2.645,2.68,1011268,2.75,2.8,2.645,2.68,1011268,0.0,1.0
2023-01-11,2.69,2.815,2.68,2.74,730260,2.69,2.815,2.68,2.74,730260,0.0,1.0
2023-01-12,2.87,2.87,2.67,2.7,1512678,2.87,2.87,2.67,2.7,1512678,0.0,1.0
2023-01-13,2.85,2.9274,2.82,2.87,668774,2.85,2.9274,2.82,2.87,668774,0.0,1.0
2023-01-17,2.8,2.885,2.76,2.83,548783,2.8,2.885,2.76,2.83,548783,0.0,1.0
2023-01-18,2.65,2.835,2.65,2.83,579208,2.65,2.835,2.65,2.83,579208,0.0,1.0
2023-01-19,2.64,2.68,2.6,2.6,351850,2.64,2.68,2.6,2.6,351850,0.0,1.0
2023-01-20,2.76,2.76,2.65,2.68,619003,2.76,2.76,2.65,2.68,619003,0.0,1.0
2023-01-23,2.76,2.79,2.68,2.79,380625,2.76,2.79,2.68,2.79,380625,0.0,1.0
2023-01-24,2.78,2.8,2.72,2.77,308902,2.78,2.8,2.72,2.77,308902,0.0,1.0
2023-01-25,2.87,2.94,2.79,2.79,1409120,2.87,2.94,2.79,2.79,1409120,0.0,1.0
2023-01-26,2.93,2.96,2.86,2.88,410353,2.93,2.96,2.86,2.88,410353,0.0,1.0
2023-01-27,2.93,2.97,2.89,2.92,660003,2.93,2.97,2.89,2.92,660003,0.0,1.0
2023-01-30,2.95,2.98,2.88,2.92,613564,2.95,2.98,2.88,2.92,613564,0.0,1.0
2023-01-31,3.01,3.01,2.95,2.96,715099,3.01,3.01,2.95,2.96,715099,0.0,1.0
2023-02-01,2.9,3.03,2.895,3.01,703066,2.9,3.03,2.895,3.01,703066,0.0,1.0
2023-02-02,2.95,3.0,2.895,2.91,545698,2.95,3.0,2.895,2.91,545698,0.0,1.0
2023-02-03,2.9,3.025,2.845,2.94,706064,2.9,3.025,2.845,2.94,706064,0.0,1.0
2023-02-06,2.9,2.95,2.89,2.93,642522,2.9,2.95,2.89,2.93,642522,0.0,1.0
2023-02-07,2.95,2.975,2.88,2.92,548073,2.95,2.975,2.88,2.92,548073,0.0,1.0
2023-02-08,2.83,2.95,2.82,2.92,713658,2.83,2.95,2.82,2.92,713658,0.0,1.0
2023-02-09,2.77,2.89,2.74,2.85,508604,2.77,2.89,2.74,2.85,508604,0.0,1.0
2023-02-10,2.69,2.77,2.675,2.74,499935,2.69,2.77,2.675,2.74,499935,0.0,1.0
2023-02-13,2.68,2.7054,2.615,2.68,485098,2.68,2.7054,2.615,2.68,485098,0.0,1.0
2023-02-14,2.71,2.75,2.65,2.68,813210,2.71,2.75,2.65,2.68,813210,0.0,1.0
2023-02-15,2.72,2.725,2.64,2.66,660586,2.72,2.725,2.64,2.66,660586,0.0,1.0
2023-02-16,2.65,2.72,2.65,2.68,733832,2.65,2.72,2.65,2.68,733832,0.0,1.0
2023-02-17,2.74,2.75,2.635,2.66,2006894,2.74,2.75,2.635,2.66,2006894,0.0,1.0
2023-02-21,2.76,2.78,2.67,2.7,1471124,2.76,2.78,2.67,2.7,1471124,0.0,1.0
2023-02-22,2.76,2.78,2.715,2.76,899272,2.76,2.78,2.715,2.76,899272,0.0,1.0
2023-02-23,2.74,2.78,2.7,2.78,1151027,2.74,2.78,2.7,2.78,1151027,0.0,1.0
2023-02-24,2.65,2.705,2.63,2.68,850190,2.65,2.705,2.63,2.68,850190,0.0,1.0
2023-02-27,2.65,2.6618,2.57,2.65,736856,2.65,2.6618,2.57,2.65,736856,0.0,1.0
2023-02-28,2.78,2.84,2.625,2.65,2157013,2.78,2.84,2.625,2.65,2157013,0.0,1.0
2023-03-01,2.81,2.86,2.71,2.71,1259900,2.81,2.86,2.71,2.71,1259900,0.0,1.0
2023-03-02,2.81,2.81,2.71,2.81,444010,2.81,2.81,2.71,2.81,444010,0.0,1.0
2023-03-03,2.86,3.025,2.79,2.8,1323733,2.86,3.025,2.79,2.8,1323733,0.0,1.0
2023-03-06,2.88,2.9,2.83,2.86,896787,2.88,2.9,2.83,2.86,896787,0.0,1.0
2023-03-07,2.93,2.94,2.85,2.9,545145,2.93,2.94,2.85,2.9,545145,0.0,1.0
2023-03-08,2.95,2.97,2.9011,2.94,860295,2.95,2.97,2.9011,2.94,860295,0.0,1.0
2023-03-09,2.83,2.96,2.815,2.93,681466,2.83,2.96,2.815,2.93,681466,0.0,1.0
2023-03-10,2.8,2.85,2.63,2.83,2337318,2.8,2.85,2.63,2.83,2337318,0.0,1.0
2023-03-13,2.96,3.01,2.726,2.73,1685469,2.96,3.01,2.726,2.73,1685469,0.0,1.0
2023-03-14,3.03,3.08,2.97,3.02,1955778,3.03,3.08,2.97,3.02,1955778,0.0,1.0
2023-03-15,3.03,3.07,2.9663,2.98,915137,3.03,3.07,2.9663,2.98,915137,0.0,1.0
2023-03-16,2.94,3.0235,2.91,3.02,892438,2.94,3.0235,2.91,3.02,892438,0.0,1.0
2023-03-17,2.99,3.06,2.9101,2.95,2622636,2.99,3.06,2.9101,2.95,2622636,0.0,1.0
2023-03-20,3.02,3.02,2.88,3.02,733919,3.02,3.02,2.88,3.02,733919,0.0,1.0
2023-03-21,3.03,3.08,2.98,3.055,621611,3.03,3.08,2.98,3.055,621611,0.0,1.0
2023-03-22,2.95,3.08,2.94,3.05,761454,2.95,3.08,2.94,3.05,761454,0.0,1.0
2023-03-23,2.96,3.0,2.92,2.95,662914,2.96,3.0,2.92,2.95,662914,0.0,1.0
2023-03-24,3.0,3.01,2.88,2.95,550703,3.0,3.01,2.88,2.95,550703,0.0,1.0
2023-03-27,3.06,3.07,2.98,3.01,615568,3.06,3.07,2.98,3.01,615568,0.0,1.0
2023-03-28,3.0,3.115,3.0,3.06,457221,3.0,3.115,3.0,3.06,457221,0.0,1.0
2023-03-29,3.1,3.11,2.995,3.02,479827,3.1,3.11,2.995,3.02,479827,0.0,1.0
2023-03-30,3.02,3.145,3.01,3.1,662306,3.02,3.145,3.01,3.1,662306,0.0,1.0
2023-03-31,3.03,3.11,3.0,3.04,951366,3.03,3.11,3.0,3.04,951366,0.0,1.0
2023-04-03,3.06,3.12,3.005,3.03,618479,3.06,3.12,3.005,3.03,618479,0.0,1.0
2023-04-04,2.99,3.07,2.97,3.06,922504,2.99,3.07,2.97,3.06,922504,0.0,1.0
2023-04-05,2.9,3.03,2.87,3.0,1199068,2.9,3.03,2.87,3.0,1199068,0.0,1.0
2023-04-06,2.87,2.925,2.83,2.91,994949,2.87,2.925,2.83,2.91,994949,0.0,1.0
2023-04-10,2.87,2.91,2.85,2.91,505272,2.87,2.91,2.85,2.91,505272,0.0,1.0
2023-04-11,2.91,2.98,2.88,2.88,2135401,2.91,2.98,2.88,2.88,2135401,0.0,1.0
2023-04-12,2.81,2.95,2.8,2.935,1366445,2.81,2.95,2.8,2.935,1366445,0.0,1.0
2023-04-13,2.95,3.0,2.81,2.82,2366414,2.95,3.0,2.81,2.82,2366414,0.0,1.0
2023-04-14,2.87,2.945,2.845,2.91,732289,2.87,2.945,2.845,2.91,732289,0.0,1.0
2023-04-17,2.93,2.95,2.84,2.86,1021473,2.93,2.95,2.84,2.86,1021473,0.0,1.0
2023-04-18,2.95,2.965,2.88,2.91,535315,2.95,2.965,2.88,2.91,535315,0.0,1.0
2023-04-19,3.0,3.0375,2.9,2.94,767390,3.0,3.0375,2.9,2.94,767390,0.0,1.0
2023-04-20,2.96,3.0,2.94,2.99,306512,2.96,3.0,2.94,2.99,306512,0.0,1.0
2023-04-21,3.0,3.015,2.93,2.94,459576,3.0,3.015,2.93,2.94,459576,0.0,1.0
2023-04-24,2.89,3.005,2.89,3.0,463828,2.89,3.005,2.89,3.0,463828,0.0,1.0
2023-04-25,2.53,2.835,2.5,2.62,2311819,2.53,2.835,2.5,2.62,2311819,0.0,1.0
2023-04-26,2.53,2.57,2.5,2.55,1020036,2.53,2.57,2.5,2.55,1020036,0.0,1.0
2023-04-27,2.51,2.5723,2.47,2.56,738877,2.51,2.5723,2.47,2.56,738877,0.0,1.0
2023-04-28,2.51,2.55,2.48,2.52,419598,2.51,2.55,2.48,2.52,419598,0.0,1.0
2023-05-01,2.52,2.54,2.47,2.49,664794,2.52,2.54,2.47,2.49,664794,0.0,1.0
2023-05-02,2.48,2.52,2.42,2.52,1089847,2.48,2.52,2.42,2.52,1089847,0.0,1.0
2023-05-03,2.51,2.5876,2.47,2.47,632503,2.51,2.5876,2.47,2.47,632503,0.0,1.0
2023-05-04,2.55,2.57,2.46,2.5,620772,2.55,2.57,2.46,2.5,620772,0.0,1.0
2023-05-05,2.6,2.705,2.575,2.59,444881,2.6,2.705,2.575,2.59,444881,0.0,1.0
2023-05-08,2.61,2.63,2.55,2.61,619128,2.61,2.63,2.55,2.61,619128,0.0,1.0
2023-05-09,2.61,2.63,2.5,2.61,660309,2.61,2.63,2.5,2.61,660309,0.0,1.0
2023-05-10,2.64,2.64,2.57,2.61,344476,2.64,2.64,2.57,2.61,344476,0.0,1.0
2023-05-11,2.56,2.64,2.55,2.64,565188,2.56,2.64,2.55,2.64,565188,0.0,1.0
2023-05-12,2.54,2.585,2.52,2.53,655181,2.54,2.585,2.52,2.53,655181,0.0,1.0
2023-05-15,2.56,2.63,2.52,2.53,418382,2.56,2.63,2.52,2.53,418382,0.0,1.0
2023-05-16,2.53,2.57,2.49,2.53,542121,2.53,2.57,2.49,2.53,542121,0.0,1.0
2023-05-17,2.52,2.54,2.46,2.51,625713,2.52,2.54,2.46,2.51,625713,0.0,1.0
2023-05-18,2.5,2.55,2.47,2.55,417554,2.5,2.55,2.47,2.55,417554,0.0,1.0
2023-05-19,2.57,2.62,2.525,2.54,480182,2.57,2.62,2.525,2.54,480182,0.0,1.0
2023-05-22,2.62,2.66,2.56,2.56,415085,2.62,2.66,2.56,2.56,415085,0.0,1.0
2023-05-23,2.65,2.72,2.615,2.62,443560,2.65,2.72,2.615,2.62,443560,0.0,1.0
2023-05-24,2.56,2.65,2.54,2.65,511045,2.56,2.65,2.54,2.65,511045,0.0,1.0
2023-05-25,2.5,2.54,2.41,2.52,1010921,2.5,2.54,2.41,2.52,1010921,0.0,1.0
2023-05-26,2.5,2.52,2.47,2.49,453317,2.5,2.52,2.47,2.49,453317,0.0,1.0
2023-05-30,2.47,2.57,2.45,2.5,374167,2.47,2.57,2.45,2.5,374167,0.0,1.0
2023-05-31,2.49,2.535,2.465,2.47,337944,2.49,2.535,2.465,2.47,337944,0.0,1.0
2023-06-01,2.5,2.545,2.48,2.5,314126,2.5,2.545,2.48,2.5,314126,0.0,1.0
2023-06-02,2.58,2.6,2.495,2.54,511207,2.58,2.6,2.495,2.54,511207,0.0,1.0
2023-06-05,2.6,2.635,2.58,2.61,219443,2.6,2.635,2.58,2.61,219443,0.0,1.0
2023-06-06,2.6,2.61,2.545,2.59,500144,2.6,2.61,2.545,2.59,500144,0.0,1.0
2023-06-07,2.62,2.665,2.59,2.62,481258,2.62,2.665,2.59,2.62,481258,0.0,1.0
2023-06-08,2.54,2.62,2.51,2.62,430337,2.54,2.62,2.51,2.62,430337,0.0,1.0
2023-06-09,2.48,2.555,2.48,2.53,484213,2.48,2.555,2.48,2.53,484213,0.0,1.0
2023-06-12,2.45,2.52,2.44,2.45,407166,2.45,2.52,2.44,2.45,407166,0.0,1.0
2023-06-13,2.5,2.51,2.47,2.47,652085,2.5,2.51,2.47,2.47,652085,0.0,1.0
2023-06-14,2.47,2.525,2.45,2.5,619539,2.47,2.525,2.45,2.5,619539,0.0,1.0
2023-06-15,2.44,2.47,2.39,2.47,713776,2.44,2.47,2.39,2.47,713776,0.0,1.0
2023-06-16,2.49,2.5,2.42,2.48,2350062,2.49,2.5,2.42,2.48,2350062,0.0,1.0
2023-06-20,2.44,2.49,2.405,2.49,510410,2.44,2.49,2.405,2.49,510410,0.0,1.0
2023-06-21,2.37,2.44,2.34,2.42,665698,2.37,2.44,2.34,2.42,665698,0.0,1.0
2023-06-22,2.47,2.505,2.34,2.4,963147,2.47,2.505,2.34,2.4,963147,0.0,1.0
2023-06-23,2.41,2.475,2.375,2.46,2277971,2.41,2.475,2.375,2.46,2277971,0.0,1.0
2023-06-26,2.26,2.39,2.25,2.37,956673,2.26,2.39,2.25,2.37,956673,0.0,1.0
2023-06-27,2.24,2.285,2.23,2.28,328022,2.24,2.285,2.23,2.28,328022,0.0,1.0
2023-06-28,2.25,2.29,2.21,2.24,1148872,2.25,2.29,2.21,2.24,1148872,0.0,1.0
2023-06-29,2.24,2.25,2.19,2.23,612291,2.24,2.25,2.19,2.23,612291,0.0,1.0
2023-06-30,2.3,2.33,2.2,2.21,1022410,2.3,2.33,2.2,2.21,1022410,0.0,1.0
2023-07-03,2.27,2.335,2.225,2.3,384935,2.27,2.335,2.225,2.3,384935,0.0,1.0
2023-07-05,2.26,2.275,2.225,2.23,302934,2.26,2.275,2.225,2.23,302934,0.0,1.0
2023-07-06,2.23,2.25,2.19,2.25,399323,2.23,2.25,2.19,2.25,399323,0.0,1.0
2023-07-07,2.26,2.26,2.21,2.24,297524,2.26,2.26,2.21,2.24,297524,0.0,1.0
2023-07-10,2.26,2.2975,2.225,2.26,318589,2.26,2.2975,2.225,2.26,318589,0.0,1.0
2023-07-11,2.27,2.32,2.22,2.32,379034,2.27,2.32,2.22,2.32,379034,0.0,1.0
2023-07-12,2.27,2.27,2.23,2.24,442831,2.27,2.27,2.23,2.24,442831,0.0,1.0
2023-07-13,2.27,2.2899,2.25,2.27,395223,2.27,2.2899,2.25,2.27,395223,0.0,1.0
2023-07-14,2.23,2.28,2.19,2.28,404258,2.23,2.28,2.19,2.28,404258,0.0,1.0
2023-07-17,2.25,2.27,2.2225,2.23,399496,2.25,2.27,2.2225,2.23,399496,0.0,1.0
2023-07-18,2.21,2.28,2.2,2.23,435840,2.21,2.28,2.2,2.23,435840,0.0,1.0
2023-07-19,2.26,2.28,2.205,2.22,670668,2.26,2.28,2.205,2.22,670668,0.0,1.0
2023-07-20,2.25,2.27,2.2201,2.26,402318,2.25,2.27,2.2201,2.26,402318,0.0,1.0
2023-07-21,2.17,2.27,2.15,2.27,696506,2.17,2.27,2.15,2.27,696506,0.0,1.0
2023-07-24,2.16,2.175,2.12,2.16,408009,2.16,2.175,2.12,2.16,408009,0.0,1.0
2023-07-25,2.13,2.155,2.11,2.14,409779,2.13,2.155,2.11,2.14,409779,0.0,1.0
2023-07-26,2.15,2.18,2.13,2.13,229071,2.15,2.18,2.13,2.13,229071,0.0,1.0
2023-07-27,2.14,2.16,2.11,2.15,360696,2.14,2.16,2.11,2.15,360696,0.0,1.0
2023-07-28,2.17,2.18,2.13,2.14,469143,2.17,2.18,2.13,2.14,469143,0.0,1.0
2023-07-31,2.17,2.18,2.15,2.17,334284,2.17,2.18,2.15,2.17,334284,0.0,1.0
2023-08-01,2.18,2.21,2.16,2.2,411035,2.18,2.21,2.16,2.2,411035,0.0,1.0
2023-08-02,2.08,2.185,2.07,2.15,483728,2.08,2.185,2.07,2.15,483728,0.0,1.0
2023-08-03,2.06,2.13,1.995,2.13,719246,2.06,2.13,1.995,2.13,719246,0.0,1.0
2023-08-04,2.14,2.17,2.05,2.05,832032,2.14,2.17,2.05,2.05,832032,0.0,1.0
2023-08-07,2.1,2.13,2.035,2.13,631791,2.1,2.13,2.035,2.13,631791,0.0,1.0
2023-08-08,2.03,2.08,2.01,2.08,476401,2.03,2.08,2.01,2.08,476401,0.0,1.0
2023-08-09,2.03,2.05,2.025,2.03,608418,2.03,2.05,2.025,2.03,608418,0.0,1.0
2023-08-10,2.06,2.085,2.005,2.03,1068150,2.06,2.085,2.005,2.03,1068150,0.0,1.0
2023-08-11,2.04,2.07,2.0,2.06,410951,2.04,2.07,2.0,2.06,410951,0.0,1.0
2023-08-14,2.01,2.04,1.9845,2.02,370393,2.01,2.04,1.9845,2.02,370393,0.0,1.0
2023-08-15,1.99,2.03,1.99,2.02,704082,1.99,2.03,1.99,2.02,704082,0.0,1.0
2023-08-16,2.03,2.075,1.98,1.99,1131940,2.03,2.075,1.98,1.99,1131940,0.0,1.0
2023-08-17,2.07,2.15,2.01,2.02,1623011,2.07,2.15,2.01,2.02,1623011,0.0,1.0
2023-08-18,2.06,2.12,2.04,2.05,508351,2.06,2.12,2.04,2.05,508351,0.0,1.0
2023-08-21,2.05,2.08,2.0114,2.04,708850,2.05,2.08,2.0114,2.04,708850,0.0,1.0
2023-08-22,2.05,2.115,2.04,2.05,479002,2.05,2.115,2.04,2.05,479002,0.0,1.0
2023-08-23,2.05,2.09,2.03,2.04,517540,2.05,2.09,2.03,2.04,517540,0.0,1.0
2023-08-24,2.05,2.06,2.02,2.03,595655,2.05,2.06,2.02,2.03,595655,0.0,1.0
2023-08-25,2.03,2.05,2.0119,2.04,304643,2.03,2.05,2.0119,2.04,304643,0.0,1.0
2023-08-28,2.02,2.0499,2.01,2.03,232826,2.02,2.0499,2.01,2.03,232826,0.0,1.0
2023-08-29,2.03,2.03,2.01,2.02,377321,2.03,2.03,2.01,2.02,377321,0.0,1.0
2023-08-30,2.02,2.0484,2.0,2.02,520474,2.02,2.0484,2.0,2.02,520474,0.0,1.0
2023-08-31,2.03,2.05,2.01,2.01,601205,2.03,2.05,2.01,2.01,601205,0.0,1.0
2023-09-01,2.05,2.07,2.015,2.03,738166,2.05,2.07,2.015,2.03,738166,0.0,1.0
2023-09-05,2.04,2.05,2.02,2.04,634653,2.04,2.05,2.02,2.04,634653,0.0,1.0
2023-09-06,2.08,2.1,2.02,2.03,476182,2.08,2.1,2.02,2.03,476182,0.0,1.0
2023-09-07,2.08,2.08,2.045,2.08,661944,2.08,2.08,2.045,2.08,661944,0.0,1.0
2023-09-08,2.1,2.11,2.03,2.05,658808,2.1,2.11,2.03,2.05,658808,0.0,1.0
2023-09-11,2.2,2.21,2.1,2.13,898420,2.2,2.21,2.1,2.13,898420,0.0,1.0
2023-09-12,2.03,2.19,2.015,2.19,776992,2.03,2.19,2.015,2.19,776992,0.0,1.0
2023-09-13,2.05,2.06,2.005,2.04,642153,2.05,2.06,2.005,2.04,642153,0.0,1.0
2023-09-14,2.05,2.08,2.03,2.03,409485,2.05,2.08,2.03,2.03,409485,0.0,1.0
2023-09-15,2.04,2.07,2.0,2.05,1276456,2.04,2.07,2.0,2.05,1276456,0.0,1.0
2023-09-18,1.99,2.035,1.98,2.02,549579,1.99,2.035,1.98,2.02,549579,0.0,1.0
2023-09-19,1.98,2.0,1.96,1.99,460920,1.98,2.0,1.96,1.99,460920,0.0,1.0
2023-09-20,2.0,2.03,1.98,1.98,450951,2.0,2.03,1.98,1.98,450951,0.0,1.0
2023-09-21,1.99,2.01,1.97,1.99,654377,1.99,2.01,1.97,1.99,654377,0.0,1.0
2023-09-22,1.93,1.97,1.8815,1.97,1127650,1.93,1.97,1.8815,1.97,1127650,0.0,1.0
2023-09-25,1.9,1.93,1.87,1.93,731357,1.9,1.93,1.87,1.93,731357,0.0,1.0
2023-09-26,1.94,2.0,1.91,1.92,538119,1.94,2.0,1.91,1.92,538119,0.0,1.0
2023-09-27,2.01,2.04,1.95,1.95,714164,2.01,2.04,1.95,1.95,714164,0.0,1.0
2023-09-28,2.0,2.035,1.99,2.02,752740,2.0,2.035,1.99,2.02,752740,0.0,1.0
2023-09-29,2.03,2.05,1.99,2.0,1175317,2.03,2.05,1.99,2.0,1175317,0.0,1.0
2023-10-02,1.92,2.02,1.91,2.01,773952,1.92,2.02,1.91,2.01,773952,0.0,1.0
2023-10-03,1.88,1.93,1.87,1.92,446517,1.88,1.93,1.87,1.92,446517,0.0,1.0
2023-10-04,1.89,1.9,1.84,1.89,798425,1.89,1.9,1.84,1.89,798425,0.0,1.0
2023-10-05,1.9,1.91,1.865,1.89,589755,1.9,1.91,1.865,1.89,589755,0.0,1.0
2023-10-06,1.94,1.94,1.865,1.88,738781,1.94,1.94,1.865,1.88,738781,0.0,1.0
2023-10-09,1.86,1.9,1.73,1.9,870233,1.86,1.9,1.73,1.9,870233,0.0,1.0
2023-10-10,1.935,1.94,1.84,1.85,630303,1.935,1.94,1.84,1.85,630303,0.0,1.0
2023-10-11,1.87,1.96,1.87,1.95,353062,1.87,1.96,1.87,1.95,353062,0.0,1.0
2023-10-12,1.84,1.875,1.81,1.87,689490,1.84,1.875,1.81,1.87,689490,0.0,1.0
2023-10-13,1.86,1.89,1.81,1.83,483032,1.86,1.89,1.81,1.83,483032,0.0,1.0
2023-10-16,1.89,1.93,1.85,1.85,417946,1.89,1.93,1.85,1.85,417946,0.0,1.0
2023-10-17,1.89,1.915,1.86,1.9,507864,1.89,1.915,1.86,1.9,507864,0.0,1.0
2023-10-18,1.78,1.88,1.77,1.86,490920,1.78,1.88,1.77,1.86,490920,0.0,1.0
2023-10-19,1.75,1.81,1.71,1.81,577287,1.75,1.81,1.71,1.81,577287,0.0,1.0
2023-10-20,1.74,1.78,1.74,1.77,328210,1.74,1.78,1.74,1.77,328210,0.0,1.0
2023-10-23,1.69,1.77,1.69,1.74,335399,1.69,1.77,1.69,1.74,335399,0.0,1.0
2023-10-24,1.77,1.78,1.69,1.7,369771,1.77,1.78,1.69,1.7,369771,0.0,1.0
2023-10-25,1.73,1.82,1.71,1.82,309255,1.73,1.82,1.71,1.82,309255,0.0,1.0
2023-10-26,1.76,1.83,1.7002,1.73,466321,1.76,1.83,1.7002,1.73,466321,0.0,1.0
2023-10-27,1.73,1.77,1.7,1.77,530548,1.73,1.77,1.7,1.77,530548,0.0,1.0
2023-10-30,1.78,1.79,1.71,1.73,407655,1.78,1.79,1.71,1.73,407655,0.0,1.0
2023-10-31,1.83,1.84,1.755,1.77,337000,1.83,1.84,1.755,1.77,337000,0.0,1.0
2023-11-01,1.84,1.87,1.8,1.84,379777,1.84,1.87,1.8,1.84,379777,0.0,1.0
2023-11-02,1.81,1.86,1.79,1.84,224135,1.81,1.86,1.79,1.84,224135,0.0,1.0
2023-11-03,1.92,1.93,1.84,1.84,680199,1.92,1.93,1.84,1.84,680199,0.0,1.0
2023-11-06,1.88,1.925,1.84,1.9,554952,1.88,1.925,1.84,1.9,554952,0.0,1.0
2023-11-07,1.85,1.86,1.705,1.81,678485,1.85,1.86,1.705,1.81,678485,0.0,1.0
2023-11-08,1.87,1.9,1.79,1.87,503960,1.87,1.9,1.79,1.87,503960,0.0,1.0
2023-11-09,1.8,1.84,1.765,1.82,1085952,1.8,1.84,1.765,1.82,1085952,0.0,1.0
2023-11-10,1.77,1.83,1.73,1.83,379494,1.77,1.83,1.73,1.83,379494,0.0,1.0
2023-11-13,1.79,1.8,1.7,1.74,720036,1.79,1.8,1.7,1.74,720036,0.0,1.0
2023-11-14,1.88,1.88,1.78,1.81,1243569,1.88,1.88,1.78,1.81,1243569,0.0,1.0
2023-11-15,1.84,1.97,1.8,1.97,1436953,1.84,1.97,1.8,1.97,1436953,0.0,1.0
2023-11-16,1.85,1.88,1.754,1.85,1335414,1.85,1.88,1.754,1.85,1335414,0.0,1.0
2023-11-17,1.86,1.87,1.77,1.83,809333,1.86,1.87,1.77,1.83,809333,0.0,1.0
2023-11-20,1.84,1.88,1.79,1.85,527688,1.84,1.88,1.79,1.85,527688,0.0,1.0
2023-11-21,1.83,1.85,1.795,1.81,1024003,1.83,1.85,1.795,1.81,1024003,0.0,1.0
2023-11-22,1.84,1.86,1.81,1.82,1054559,1.84,1.86,1.81,1.82,1054559,0.0,1.0
2023-11-24,1.87,1.9,1.83,1.85,402379,1.87,1.9,1.83,1.85,402379,0.0,1.0
2023-11-27,1.84,1.86,1.82,1.84,855685,1.84,1.86,1.82,1.84,855685,0.0,1.0
2023-11-28,1.85,1.86,1.79,1.82,542178,1.85,1.86,1.79,1.82,542178,0.0,1.0
2023-11-29,1.9,1.94,1.87,1.87,1000481,1.9,1.94,1.87,1.87,1000481,0.0,1.0
2023-11-30,2.05,2.0585,1.92,1.92,1463660,2.05,2.0585,1.92,1.92,1463660,0.0,1.0
2023-12-01,2.03,2.09,2.0,2.04,612779,2.03,2.09,2.0,2.04,612779,0.0,1.0
2023-12-04,2.06,2.08,1.985,2.01,333531,2.06,2.08,1.985,2.01,333531,0.0,1.0
2023-12-05,2.03,2.07,2.02,2.04,546117,2.03,2.07,2.02,2.04,546117,0.0,1.0
2023-12-06,2.06,2.075,2.01,2.03,512314,2.06,2.075,2.01,2.03,512314,0.0,1.0
2023-12-07,2.08,2.08,2.04,2.06,402154,2.08,2.08,2.04,2.06,402154,0.0,1.0
2023-12-08,2.07,2.09,2.02,2.07,324533,2.07,2.09,2.02,2.07,324533,0.0,1.0
2023-12-11,2.05,2.1,2.03,2.05,513537,2.05,2.1,2.03,2.05,513537,0.0,1.0
2023-12-12,2.05,2.07,2.03,2.05,459590,2.05,2.07,2.03,2.05,459590,0.0,1.0
2023-12-13,2.14,2.15,1.98,2.06,648473,2.14,2.15,1.98,2.06,648473,0.0,1.0
2023-12-14,2.18,2.22,2.125,2.15,665261,2.18,2.22,2.125,2.15,665261,0.0,1.0
2023-12-15,2.24,2.27,2.18,2.21,2005751,2.24,2.27,2.18,2.21,2005751,0.0,1.0
2023-12-18,2.19,2.265,2.185,2.24,938608,2.19,2.265,2.185,2.24,938608,0.0,1.0
2023-12-19,2.22,2.23,2.19,2.21,649062,2.22,2.23,2.19,2.21,649062,0.0,1.0
2023-12-20,2.21,2.3,2.199,2.21,998266,2.21,2.3,2.199,2.21,998266,0.0,1.0
2023-12-21,2.27,2.3,2.22,2.23,819018,2.27,2.3,2.22,2.23,819018,0.0,1.0
2023-12-22,2.37,2.375,2.27,2.27,727271,2.37,2.375,2.27,2.27,727271,0.0,1.0
2023-12-26,2.39,2.43,2.36,2.38,564432,2.39,2.43,2.36,2.38,564432,0.0,1.0
2023-12-27,2.48,2.48,2.38,2.4,423770,2.48,2.48,2.38,2.4,423770,0.0,1.0
2023-12-28,2.54,2.55,2.48,2.48,627263,2.54,2.55,2.48,2.48,627263,0.0,1.0
2023-12-29,2.5,2.54,2.48,2.54,584619,2.5,2.54,2.48,2.54,584619,0.0,1.0
2024-01-02,2.59,2.63,2.4403,2.49,1338069,2.59,2.63,2.4403,2.49,1338069,0.0,1.0
2024-01-03,2.5,2.61,2.445,2.6,886853,2.5,2.61,2.445,2.6,886853,0.0,1.0
2024-01-04,2.5,2.53,2.455,2.52,506980,2.5,2.53,2.455,2.52,506980,0.0,1.0
2024-01-05,2.49,2.51,2.4,2.48,560399,2.49,2.51,2.4,2.48,560399,0.0,1.0
2024-01-08,2.45,2.57,2.35,2.49,1171921,2.45,2.57,2.35,2.49,1171921,0.0,1.0
2024-01-09,2.43,2.45,2.355,2.41,628186,2.43,2.45,2.355,2.41,628186,0.0,1.0
2024-01-10,2.42,2.47,2.395,2.46,380261,2.42,2.47,2.395,2.46,380261,0.0,1.0
2024-01-11,2.37,2.4,2.31,2.4,547990,2.37,2.4,2.31,2.4,547990,0.0,1.0
2024-01-12,2.31,2.425,2.3,2.4,353699,2.31,2.425,2.3,2.4,353699,0.0,1.0
2024-01-16,2.26,2.34,2.24,2.34,418128,2.26,2.34,2.24,2.34,418128,0.0,1.0
2024-01-17,2.27,2.27,2.21,2.24,320192,2.27,2.27,2.21,2.24,320192,0.0,1.0
2024-01-18,2.32,2.33,2.22,2.29,820488,2.32,2.33,2.22,2.29,820488,0.0,1.0
2024-01-19,2.36,2.36,2.28,2.34,891908,2.36,2.36,2.28,2.34,891908,0.0,1.0
2024-01-22,2.37,2.4,2.33,2.39,1012374,2.37,2.4,2.33,2.39,1012374,0.0,1.0
2024-01-23,2.4,2.405,2.36,2.39,315120,2.4,2.405,2.36,2.39,315120,0.0,1.0
2024-01-24,2.35,2.46,2.35,2.44,315305,2.35,2.46,2.35,2.44,315305,0.0,1.0
2024-01-25,2.38,2.405,2.32,2.35,758599,2.38,2.405,2.32,2.35,758599,0.0,1.0
2024-01-26,2.38,2.415,2.355,2.39,574389,2.38,2.415,2.355,2.39,574389,0.0,1.0
2024-01-29,2.54,2.55,2.35,2.38,3035537,2.54,2.55,2.35,2.38,3035537,0.0,1.0
2024-01-30,2.46,2.54,2.43,2.54,470989,2.46,2.54,2.43,2.54,470989,0.0,1.0
2024-01-31,2.37,2.4895,2.37,2.46,493947,2.37,2.4895,2.37,2.46,493947,0.0,1.0
2024-02-01,2.4,2.41,2.36,2.4,497356,2.4,2.41,2.36,2.4,497356,0.0,1.0
2024-02-02,2.38,2.385,2.265,2.37,1556832,2.38,2.385,2.265,2.37,1556832,0.0,1.0
2024-02-05,2.36,2.42,2.325,2.34,1147840,2.36,2.42,2.325,2.34,1147840,0.0,1.0
2024-02-06,2.47,2.47,2.35,2.36,709371,2.47,2.47,2.35,2.36,709371,0.0,1.0
2024-02-07,2.49,2.53,2.39,2.46,1489993,2.49,2.53,2.39,2.46,1489993,0.0,1.0
2024-02-08,2.54,2.65,2.3417,2.56,4342682,2.54,2.65,2.3417,2.56,4342682,0.0,1.0
2024-02-09,2.76,2.79,2.56,2.57,3810313,2.76,2.79,2.56,2.57,3810313,0.0,1.0
2024-02-12,2.87,2.88,2.76,2.78,2156513,2.87,2.88,2.76,2.78,2156513,0.0,1.0
2024-02-13,2.89,2.91,2.76,2.76,2688285,2.89,2.91,2.76,2.76,2688285,0.0,1.0
2024-02-14,2.91,2.94,2.88,2.91,1511816,2.91,2.94,2.88,2.91,1511816,0.0,1.0
2024-02-15,2.91,2.95,2.86,2.95,1898684,2.91,2.95,2.86,2.95,1898684,0.0,1.0
2024-02-16,2.9,2.9475,2.875,2.91,1475342,2.9,2.9475,2.875,2.91,1475342,0.0,1.0
2024-02-20,2.88,2.935,2.855,2.89,1165402,2.88,2.935,2.855,2.89,1165402,0.0,1.0
2024-02-21,2.88,2.9,2.84,2.87,1002912,2.88,2.9,2.84,2.87,1002912,0.0,1.0
2024-02-22,2.91,2.96,2.87,2.87,819173,2.91,2.96,2.87,2.87,819173,0.0,1.0
2024-02-23,2.92,2.94,2.895,2.91,833034,2.92,2.94,2.895,2.91,833034,0.0,1.0
2024-02-26,2.92,2.9504,2.885,2.91,616672,2.92,2.9504,2.885,2.91,616672,0.0,1.0
2024-02-27,2.92,2.9589,2.875,2.94,903673,2.92,2.9589,2.875,2.94,903673,0.0,1.0
2024-02-28,2.88,2.92,2.845,2.88,708756,2.88,2.92,2.845,2.88,708756,0.0,1.0
2024-02-29,2.8,2.87,2.72,2.87,1066850,2.8,2.87,2.72,2.87,1066850,0.0,1.0
2024-03-01,2.79,2.81,2.74,2.78,916903,2.79,2.81,2.74,2.78,916903,0.0,1.0
2024-03-04,2.71,2.78,2.7,2.78,539091,2.71,2.78,2.7,2.78,539091,0.0,1.0
2024-03-05,2.67,2.725,2.66,2.68,621074,2.67,2.725,2.66,2.68,621074,0.0,1.0
2024-03-06,2.74,2.75,2.6,2.61,746161,2.74,2.75,2.6,2.61,746161,0.0,1.0
2024-03-07,2.7,2.755,2.68,2.73,405354,2.7,2.755,2.68,2.73,405354,0.0,1.0
2024-03-08,2.73,2.795,2.71,2.74,470315,2.73,2.795,2.71,2.74,470315,0.0,1.0
2024-03-11,2.72,2.79,2.71,2.71,558879,2.72,2.79,2.71,2.71,558879,0.0,1.0
2024-03-12,2.69,2.745,2.69,2.73,426007,2.69,2.745,2.69,2.73,426007,0.0,1.0
2024-03-13,2.7,2.74,2.665,2.7,691106,2.7,2.74,2.665,2.7,691106,0.0,1.0
2024-03-14,2.61,2.69,2.59,2.68,825237,2.61,2.69,2.59,2.68,825237,0.0,1.0
2024-03-15,2.62,2.635,2.56,2.59,1483697,2.62,2.635,2.56,2.59,1483697,0.0,1.0
2024-03-18,2.54,2.64,2.53,2.63,601375,2.54,2.64,2.53,2.63,601375,0.0,1.0
2024-03-19,2.5,2.575,2.49,2.52,397270,2.5,2.575,2.49,2.52,397270,0.0,1.0
2024-03-20,2.55,2.566,2.42,2.49,715024,2.55,2.566,2.42,2.49,715024,0.0,1.0
2024-03-21,2.55,2.6,2.53,2.57,599770,2.55,2.6,2.53,2.57,599770,0.0,1.0
2024-03-22,2.5,2.55,2.49,2.55,335599,2.5,2.55,2.49,2.55,335599,0.0,1.0
2024-03-25,2.49,2.54,2.49,2.51,336379,2.49,2.54,2.49,2.51,336379,0.0,1.0
2024-03-26,2.49,2.53,2.47,2.53,375260,2.49,2.53,2.47,2.53,375260,0.0,1.0
2024-03-27,2.6,2.6,2.48,2.49,830398,2.6,2.6,2.48,2.49,830398,0.0,1.0
2024-03-28,2.58,2.61,2.55,2.59,525829,2.58,2.61,2.55,2.59,525829,0.0,1.0
2024-04-01,2.56,2.61,2.545,2.61,486559,2.56,2.61,2.545,2.61,486559,0.0,1.0
2024-04-02,2.52,2.5373,2.485,2.52,450567,2.52,2.5373,2.485,2.52,450567,0.0,1.0
2024-04-03,2.92,3.25,2.3,2.51,12422414,2.92,3.25,2.3,2.51,12422414,0.0,1.0
2024-04-04,3.0,3.11,2.86,2.93,8080193,3.0,3.11,2.86,2.93,8080193,0.0,1.0
2024-04-05,3.12,3.29,2.98,3.02,6080143,3.12,3.29,2.98,3.02,6080143,0.0,1.0
2024-04-08,3.09,3.185,3.03,3.17,1223006,3.09,3.185,3.03,3.17,1223006,0.0,1.0
2024-04-09,3.005,3.11,3.0,3.06,798256,3.005,3.11,3.0,3.06,798256,0.0,1.0
2024-04-10,2.98,3.02,2.9,3.01,1113726,2.98,3.02,2.9,3.01,1113726,0.0,1.0
2024-04-11,3.03,3.05,2.94,2.95,860344,3.03,3.05,2.94,2.95,860344,0.0,1.0
2024-04-12,2.91,3.03,2.9,2.99,666195,2.91,3.03,2.9,2.99,666195,0.0,1.0
2024-04-15,2.97,2.99,2.82,2.9,3626020,2.97,2.99,2.82,2.9,3626020,0.0,1.0
2024-04-16,2.92,2.94,2.88,2.94,644013,2.92,2.94,2.88,2.94,644013,0.0,1.0
2024-04-17,2.78,2.9377,2.78,2.91,710512,2.78,2.9377,2.78,2.91,710512,0.0,1.0
2024-04-18,2.73,2.8,2.69,2.78,1016821,2.73,2.8,2.69,2.78,1016821,0.0,1.0
2024-04-19,2.72,2.81,2.65,2.71,931457,2.72,2.81,2.65,2.71,931457,0.0,1.0
2024-04-22,2.64,2.765,2.635,2.73,740415,2.64,2.765,2.635,2.73,740415,0.0,1.0
2024-04-23,2.75,2.75,2.64,2.64,1089465,2.75,2.75,2.64,2.64,1089465,0.0,1.0
2024-04-24,2.75,2.78,2.735,2.75,348057,2.75,2.78,2.735,2.75,348057,0.0,1.0
2024-04-25,2.72,2.75,2.68,2.74,323341,2.72,2.75,2.68,2.74,323341,0.0,1.0
2024-04-26,2.73,2.78,2.7,2.73,406742,2.73,2.78,2.7,2.73,406742,0.0,1.0
2024-04-29,2.78,2.8,2.74,2.75,626162,2.78,2.8,2.74,2.75,626162,0.0,1.0
2024-04-30,2.73,2.795,2.73,2.77,1011387,2.73,2.795,2.73,2.77,1011387,0.0,1.0
2024-05-01,2.69,2.765,2.68,2.74,1028210,2.69,2.765,2.68,2.74,1028210,0.0,1.0
2024-05-02,2.68,2.73,2.63,2.64,673239,2.68,2.73,2.63,2.64,673239,0.0,1.0
2024-05-03,2.71,2.85,2.7,2.71,683613,2.71,2.85,2.7,2.71,683613,0.0,1.0
2024-05-06,2.8,2.82,2.7,2.71,685435,2.8,2.82,2.7,2.71,685435,0.0,1.0
2024-05-07,2.84,2.84,2.79,2.81,619185,2.84,2.84,2.79,2.81,619185,0.0,1.0
2024-05-08,2.84,2.865,2.76,2.86,503997,2.84,2.865,2.76,2.86,503997,0.0,1.0
2024-05-09,2.94,2.95,2.79,2.86,688712,2.94,2.95,2.79,2.86,688712,0.0,1.0
2024-05-10,2.88,2.96,2.7903,2.96,697958,2.88,2.96,2.7903,2.96,697958,0.0,1.0
2024-05-13,2.89,2.93,2.85,2.9,367246,2.89,2.93,2.85,2.9,367246,0.0,1.0
2024-05-14,2.86,2.9,2.81,2.86,475468,2.86,2.9,2.81,2.86,475468,0.0,1.0
2024-05-15,2.81,2.91,2.805,2.88,430695,2.81,2.91,2.805,2.88,430695,0.0,1.0
2024-05-16,2.89,2.9,2.81,2.82,427036,2.89,2.9,2.81,2.82,427036,0.0,1.0
2024-05-17,2.98,3.01,2.89,2.93,746173,2.98,3.01,2.89,2.93,746173,0.0,1.0
2024-05-20,3.07,3.15,2.965,2.98,1276974,3.07,3.15,2.965,2.98,1276974,0.0,1.0
2024-05-21,3.21,3.215,3.06,3.1,1014531,3.21,3.215,3.06,3.1,1014531,0.0,1.0
2024-05-22,3.41,3.43,3.19,3.22,2177752,3.41,3.43,3.19,3.22,2177752,0.0,1.0
2024-05-23,3.28,3.44,3.23,3.42,1297605,3.28,3.44,3.23,3.42,1297605,0.0,1.0
2024-05-24,3.29,3.3201,3.23,3.29,548649,3.29,3.3201,3.23,3.29,548649,0.0,1.0
2024-05-28,3.35,3.37,3.25,3.35,1066474,3.35,3.37,3.25,3.35,1066474,0.0,1.0
2024-05-29,3.36,3.38,3.27,3.3,1030765,3.36,3.38,3.27,3.3,1030765,0.0,1.0
2024-05-30,3.32,3.385,3.295,3.36,1571356,3.32,3.385,3.295,3.36,1571356,0.0,1.0
2024-05-31,3.36,3.385,3.31,3.32,831299,3.36,3.385,3.31,3.32,831299,0.0,1.0
2024-06-03,3.42,3.43,3.33,3.36,744022,3.42,3.43,3.33,3.36,744022,0.0,1.0
2024-06-04,3.34,3.44,3.33,3.42,1002021,3.34,3.44,3.33,3.42,1002021,0.0,1.0
2024-06-05,3.63,3.63,3.36,3.38,2087103,3.63,3.63,3.36,3.38,2087103,0.0,1.0
2024-06-06,3.34,3.64,3.3001,3.63,1624352,3.34,3.64,3.3001,3.63,1624352,0.0,1.0
2024-06-07,3.2,3.31,3.12,3.31,1327035,3.2,3.31,3.12,3.31,1327035,0.0,1.0
2024-06-10,3.14,3.21,3.11,3.19,1183114,3.14,3.21,3.11,3.19,1183114,0.0,1.0
2024-06-11,3.18,3.21,3.08,3.12,995650,3.18,3.21,3.08,3.12,995650,0.0,1.0
2024-06-12,3.25,3.305,3.23,3.25,968158,3.25,3.305,3.23,3.25,968158,0.0,1.0
2024-06-13,3.16,3.2599,3.14,3.25,651572,3.16,3.2599,3.14,3.25,651572,0.0,1.0
2024-06-14,3.14,3.17,3.11,3.13,594285,3.14,3.17,3.11,3.13,594285,0.0,1.0
2024-06-17,3.06,3.15,3.05,3.15,649909,3.06,3.15,3.05,3.15,649909,0.0,1.0
2024-06-18,3.01,3.07,3.01,3.07,701043,3.01,3.07,3.01,3.07,701043,0.0,1.0
2024-06-20,2.95,3.01,2.915,3.0,1289773,2.95,3.01,2.915,3.0,1289773,0.0,1.0
2024-06-21,3.05,3.07,2.96,3.0,2110757,3.05,3.07,2.96,3.0,2110757,0.0,1.0
2024-06-24,3.07,3.115,3.03,3.09,734374,3.07,3.115,3.03,3.09,734374,0.0,1.0
2024-06-25,3.05,3.08,2.99,3.06,598659,3.05,3.08,2.99,3.06,598659,0.0,1.0
2024-06-26,3.01,3.03,2.945,3.02,645297,3.01,3.03,2.945,3.02,645297,0.0,1.0
2024-06-27,3.1,3.14,3.03,3.03,644004,3.1,3.14,3.03,3.03,644004,0.0,1.0
2024-06-28,3.09,3.2,2.99,3.12,4407796,3.09,3.2,2.99,3.12,4407796,0.0,1.0
2024-07-01,3.12,3.15,3.05,3.07,722406,3.12,3.15,3.05,3.07,722406,0.0,1.0
2024-07-02,3.13,3.14,3.09,3.12,856611,3.13,3.14,3.09,3.12,856611,0.0,1.0
2024-07-03,3.16,3.22,3.13,3.15,661835,3.16,3.22,3.13,3.15,661835,0.0,1.0
2024-07-05,3.12,3.15,3.05,3.15,663041,3.12,3.15,3.05,3.15,663041,0.0,1.0
2024-07-08,3.26,3.32,3.135,3.14,1210639,3.26,3.32,3.135,3.14,1210639,0.0,1.0
2024-07-09,3.4,3.41,3.24,3.24,1013124,3.4,3.41,3.24,3.24,1013124,0.0,1.0
2024-07-10,3.41,3.43,3.34,3.4,1048923,3.41,3.43,3.34,3.4,1048923,0.0,1.0
2024-07-11,3.51,3.52,3.3993,3.415,1246153,3.51,3.52,3.3993,3.415,1246153,0.0,1.0
2024-07-12,3.59,3.65,3.51,3.55,849268,3.59,3.65,3.51,3.55,849268,0.0,1.0
2024-07-15,3.75,3.79,3.54,3.54,1342628,3.75,3.79,3.54,3.54,1342628,0.0,1.0
2024-07-16,3.88,3.89,3.73,3.79,1405430,3.88,3.89,3.73,3.79,1405430,0.0,1.0
2024-07-17,3.78,3.8299,3.67,3.8,1256348,3.78,3.8299,3.67,3.8,1256348,0.0,1.0
2024-07-18,3.69,3.845,3.645,3.76,836874,3.69,3.845,3.645,3.76,836874,0.0,1.0
2024-07-19,3.69,3.735,3.625,3.7,559184,3.69,3.735,3.625,3.7,559184,0.0,1.0
2024-07-22,3.81,3.82,3.69,3.7,915818,3.81,3.82,3.69,3.7,915818,0.0,1.0
2024-07-23,3.83,3.9,3.78,3.8,743790,3.83,3.9,3.78,3.8,743790,0.0,1.0
2024-07-24,3.87,3.92,3.795,3.83,647266,3.87,3.92,3.795,3.83,647266,0.0,1.0
2024-07-25,3.92,3.98,3.855,3.9,912687,3.92,3.98,3.855,3.9,912687,0.0,1.0
2024-07-26,3.9,3.98,3.86,3.98,729789,3.9,3.98,3.86,3.98,729789,0.0,1.0
2024-07-29,3.78,3.91,3.71,3.91,828450,3.78,3.91,3.71,3.91,828450,0.0,1.0
2024-07-30,3.79,3.83,3.705,3.75,789273,3.79,3.83,3.705,3.75,789273,0.0,1.0
2024-07-31,3.77,3.885,3.73,3.83,956424,3.77,3.885,3.73,3.83,956424,0.0,1.0
2024-08-01,3.81,3.84,3.35,3.64,1281874,3.81,3.84,3.35,3.64,1281874,0.0,1.0
2024-08-02,3.735,3.82,3.65,3.69,649907,3.735,3.82,3.65,3.69,649907,0.0,1.0
2024-08-05,3.62,3.63,3.3,3.34,1436271,3.62,3.63,3.3,3.34,1436271,0.0,1.0
2024-08-06,3.62,3.69,3.5,3.57,626026,3.62,3.69,3.5,3.57,626026,0.0,1.0
2024-08-07,3.51,3.67,3.48,3.67,682962,3.51,3.67,3.48,3.67,682962,0.0,1.0
2024-08-08,3.6,3.62,3.48,3.56,606400,3.6,3.62,3.48,3.56,606400,0.0,1.0
2024-08-09,3.65,3.67,3.55,3.61,1142325,3.65,3.67,3.55,3.61,1142325,0.0,1.0
2024-08-12,3.62,3.665,3.58,3.66,559925,3.62,3.665,3.58,3.66,559925,0.0,1.0
2024-08-13,3.78,3.95,3.6409,3.66,1203439,3.78,3.95,3.6409,3.66,1203439,0.0,1.0
2024-08-14,3.68,3.8,3.68,3.8,422427,3.68,3.8,3.68,3.8,422427,0.0,1.0
2024-08-15,3.75,3.82,3.72,3.76,766950,3.75,3.82,3.72,3.76,766950,0.0,1.0
2024-08-16,3.71,3.77,3.695,3.75,378487,3.71,3.77,3.695,3.75,378487,0.0,1.0
2024-08-19,3.78,3.8,3.6828,3.72,488433,3.78,3.8,3.6828,3.72,488433,0.0,1.0
2024-08-20,3.83,3.85,3.76,3.76,1102862,3.83,3.85,3.76,3.76,1102862,0.0,1.0
2024-08-21,3.87,3.94,3.8,3.85,1065692,3.87,3.94,3.8,3.85,1065692,0.0,1.0
2024-08-22,3.81,3.92,3.78,3.92,664173,3.81,3.92,3.78,3.92,664173,0.0,1.0
2024-08-23,3.89,3.93,3.835,3.85,960311,3.89,3.93,3.835,3.85,960311,0.0,1.0
2024-08-26,3.87,3.94,3.865,3.938,769382,3.87,3.94,3.865,3.938,769382,0.0,1.0
2024-08-27,3.87,3.895,3.805,3.87,467606,3.87,3.895,3.805,3.87,467606,0.0,1.0
2024-08-28,3.85,3.915,3.83,3.87,564756,3.85,3.915,3.83,3.87,564756,0.0,1.0
2024-08-29,3.83,3.885,3.82,3.85,455291,3.83,3.885,3.82,3.85,455291,0.0,1.0
2024-08-30,3.87,3.895,3.79,3.84,2485977,3.87,3.895,3.79,3.84,2485977,0.0,1.0
2024-09-03,3.99,4.045,3.84,3.89,2192258,3.99,4.045,3.84,3.89,2192258,0.0,1.0
2024-09-04,4.09,4.19,3.93,3.96,1435986,4.09,4.19,3.93,3.96,1435986,0.0,1.0
2024-09-05,4.51,4.52,4.17,4.18,3255121,4.51,4.52,4.17,4.18,3255121,0.0,1.0
2024-09-06,4.55,4.56,4.39,4.53,1579948,4.55,4.56,4.39,4.53,1579948,0.0,1.0
2024-09-09,4.49,4.725,4.44,4.58,1730364,4.49,4.725,4.44,4.58,1730364,0.0,1.0
2024-09-10,4.56,4.6,4.36,4.49,1634584,4.56,4.6,4.36,4.49,1634584,0.0,1.0
2024-09-11,4.56,4.61,4.465,4.54,1094427,4.56,4.61,4.465,4.54,1094427,0.0,1.0
2024-09-12,4.31,4.605,4.245,4.6,1609315,4.31,4.605,4.245,4.6,1609315,0.0,1.0
2024-09-13,4.47,4.49,4.33,4.34,1071879,4.47,4.49,4.33,4.34,1071879,0.0,1.0
2024-09-16,4.26,4.54,4.24,4.49,1161046,4.26,4.54,4.24,4.49,1161046,0.0,1.0
2024-09-17,4.08,4.3199,4.075,4.27,1606396,4.08,4.3199,4.075,4.27,1606396,0.0,1.0
2024-09-18,4.13,4.215,4.07,4.07,1227421,4.13,4.215,4.07,4.07,1227421,0.0,1.0
2024-09-19,4.14,4.24,4.105,4.21,1298089,4.14,4.24,4.105,4.21,1298089,0.0,1.0
2024-09-20,4.02,4.18,4.015,4.15,7512048,4.02,4.18,4.015,4.15,7512048,0.0,1.0
2024-09-23,4.04,4.105,4.0,4.05,1503863,4.04,4.105,4.0,4.05,1503863,0.0,1.0
2024-09-24,4.02,4.06,3.95,4.05,781779,4.02,4.06,3.95,4.05,781779,0.0,1.0
2024-09-25,3.91,4.025,3.89,4.01,792367,3.91,4.025,3.89,4.01,792367,0.0,1.0
2024-09-26,3.96,4.01,3.93,3.94,894850,3.96,4.01,3.93,3.94,894850,0.0,1.0
2024-09-27,3.83,3.96,3.79,3.96,950121,3.83,3.96,3.79,3.96,950121,0.0,1.0
2024-09-30,3.85,3.9,3.79,3.79,670081,3.85,3.9,3.79,3.79,670081,0.0,1.0
2024-10-01,3.83,3.84,3.65,3.81,1210624,3.83,3.84,3.65,3.81,1210624,0.0,1.0
2024-10-02,3.9,3.91,3.75,3.79,931769,3.9,3.91,3.75,3.79,931769,0.0,1.0
2024-10-03,3.85,3.975,3.8148,3.9,719743,3.85,3.975,3.8148,3.9,719743,0.0,1.0
2024-10-04,3.84,3.92,3.81,3.91,636889,3.84,3.92,3.81,3.91,636889,0.0,1.0
2024-10-07,3.73,3.84,3.7,3.83,662595,3.73,3.84,3.7,3.83,662595,0.0,1.0
2024-10-08,3.77,3.8,3.71,3.72,387212,3.77,3.8,3.71,3.72,387212,0.0,1.0
2024-10-09,3.76,3.78,3.7,3.77,659993,3.76,3.78,3.7,3.77,659993,0.0,1.0
2024-10-10,3.79,3.8,3.68,3.7,647135,3.79,3.8,3.68,3.7,647135,0.0,1.0
2024-10-11,3.88,3.9,3.79,3.79,443989,3.88,3.9,3.79,3.79,443989,0.0,1.0
2024-10-14,3.86,3.9,3.83,3.88,423513,3.86,3.9,3.83,3.88,423513,0.0,1.0
2024-10-15,4.11,4.12,3.89,3.91,1173713,4.11,4.12,3.89,3.91,1173713,0.0,1.0
2024-10-16,4.2,4.3491,4.1,4.15,3353762,4.2,4.3491,4.1,4.15,3353762,0.0,1.0
2024-10-17,4.12,4.208,4.08,4.2,901012,4.12,4.208,4.08,4.2,901012,0.0,1.0
2024-10-18,4.15,4.19,4.105,4.12,876479,4.15,4.19,4.105,4.12,876479,0.0,1.0
2024-10-21,4.07,4.15,3.98,4.15,787630,4.07,4.15,3.98,4.15,787630,0.0,1.0
2024-10-22,4.03,4.08,3.91,4.06,945270,4.03,4.08,3.91,4.06,945270,0.0,1.0
2024-10-23,4.06,4.12,3.96,4.03,917672,4.06,4.12,3.96,4.03,917672,0.0,1.0
2024-10-24,4.05,4.08,4.01,4.04,395812,4.05,4.08,4.01,4.04,395812,0.0,1.0
2024-10-25,3.97,4.09,3.95,4.05,504380,3.97,4.09,3.95,4.05,504380,0.0,1.0
2024-10-28,4.05,4.1,4.005,4.01,487431,4.05,4.1,4.005,4.01,487431,0.0,1.0
2024-10-29,4.04,4.05,3.97,4.05,544851,4.04,4.05,3.97,4.05,544851,0.0,1.0
2024-10-30,3.94,4.03,3.93,4.01,436084,3.94,4.03,3.93,4.01,436084,0.0,1.0
2024-10-31,3.845,3.96,3.825,3.94,724803,3.845,3.96,3.825,3.94,724803,0.0,1.0
2024-11-01,3.96,3.9903,3.8,3.85,554161,3.96,3.9903,3.8,3.85,554161,0.0,1.0
2024-11-04,3.87,3.96,3.855,3.96,944765,3.87,3.96,3.855,3.96,944765,0.0,1.0
2024-11-05,3.96,3.96,3.8,3.86,652311,3.96,3.96,3.8,3.86,652311,0.0,1.0
2024-11-06,3.92,3.955,3.6,3.85,1546221,3.92,3.955,3.6,3.85,1546221,0.0,1.0
2024-11-07,3.73,3.92,3.7,3.92,1054208,3.73,3.92,3.7,3.92,1054208,0.0,1.0
2024-11-08,3.75,3.79,3.695,3.75,915560,3.75,3.79,3.695,3.75,915560,0.0,1.0
2024-11-11,3.73,3.84,3.73,3.75,830022,3.73,3.84,3.73,3.75,830022,0.0,1.0
2024-11-12,3.64,3.75,3.61,3.73,778875,3.64,3.75,3.61,3.73,778875,0.0,1.0
2024-11-13,3.65,3.755,3.645,3.65,652430,3.65,3.755,3.645,3.65,652430,0.0,1.0
2024-11-14,3.63,3.81,3.625,3.66,1140579,3.63,3.81,3.625,3.66,1140579,0.0,1.0
2024-11-15,3.64,3.68,3.4205,3.68,1791235,3.64,3.68,3.4205,3.68,1791235,0.0,1.0
2024-11-18,3.52,3.68,3.49,3.64,1063750,3.52,3.68,3.49,3.64,1063750,0.0,1.0
2024-11-19,3.49,3.5199,3.42,3.51,910533,3.49,3.5199,3.42,3.51,910533,0.0,1.0
2024-11-20,3.44,3.5399,3.42,3.53,626519,3.44,3.5399,3.42,3.53,626519,0.0,1.0
2024-11-21,3.46,3.56,3.428,3.44,922812,3.46,3.56,3.428,3.44,922812,0.0,1.0
2024-11-22,3.51,3.525,3.45,3.47,717354,3.51,3.525,3.45,3.47,717354,0.0,1.0
2024-11-25,3.42,3.58,3.41,3.52,2395682,3.42,3.58,3.41,3.52,2395682,0.0,1.0
2024-11-26,3.41,3.47,3.39,3.42,608598,3.41,3.47,3.39,3.42,608598,0.0,1.0
2024-11-27,3.47,3.5,3.385,3.45,483162,3.47,3.5,3.385,3.45,483162,0.0,1.0
2024-11-29,3.46,3.51,3.46,3.47,315397,3.46,3.51,3.46,3.47,315397,0.0,1.0
2024-12-02,3.46,3.52,3.445,3.47,875459,3.46,3.52,3.445,3.47,875459,0.0,1.0
2024-12-03,3.41,3.48,3.365,3.47,559080,3.41,3.48,3.365,3.47,559080,0.0,1.0
2024-12-04,3.74,3.75,3.36,3.41,1304338,3.74,3.75,3.36,3.41,1304338,0.0,1.0
2024-12-05,3.63,3.79,3.61,3.79,788331,3.63,3.79,3.61,3.79,788331,0.0,1.0
2024-12-06,3.68,3.725,3.59,3.59,483364,3.68,3.725,3.59,3.59,483364,0.0,1.0
2024-12-09,3.68,3.73,3.65,3.69,489739,3.68,3.73,3.65,3.69,489739,0.0,1.0
2024-12-10,3.76,3.79,3.665,3.71,706779,3.76,3.79,3.665,3.71,706779,0.0,1.0
2024-12-11,3.64,3.78,3.63,3.76,639441,3.64,3.78,3.63,3.76,639441,0.0,1.0
2024-12-12,3.56,3.75,3.56,3.64,661401,3.56,3.75,3.56,3.64,661401,0.0,1.0
2024-12-13,3.48,3.58,3.44,3.54,565594,3.48,3.58,3.44,3.54,565594,0.0,1.0
2024-12-16,3.55,3.605,3.44,3.45,545252,3.55,3.605,3.44,3.45,545252,0.0,1.0
2024-12-17,3.46,3.59,3.431,3.49,1187750,3.46,3.59,3.431,3.49,1187750,0.0,1.0
2024-12-18,3.19,3.46,3.13,3.46,992761,3.19,3.46,3.13,3.46,992761,0.0,1.0
2024-12-19,3.21,3.26,3.14,3.21,754546,3.21,3.26,3.14,3.21,754546,0.0,1.0
2024-12-20,3.21,3.26,3.16,3.18,2993698,3.21,3.26,3.16,3.18,2993698,0.0,1.0
2024-12-23,3.19,3.245,3.1501,3.19,722268,3.19,3.245,3.1501,3.19,722268,0.0,1.0
2024-12-24,3.18,3.21,3.11,3.21,370783,3.18,3.21,3.11,3.21,370783,0.0,1.0
2024-12-26,3.19,3.21,3.135,3.15,788075,3.19,3.21,3.135,3.15,788075,0.0,1.0
2024-12-27,3.21,3.22,3.115,3.16,831166,3.21,3.22,3.115,3.16,831166,0.0,1.0
2024-12-30,3.2,3.25,3.13,3.2,1178115,3.2,3.25,3.13,3.2,1178115,0.0,1.0
2024-12-31,3.27,3.285,3.21,3.24,727427,3.27,3.285,3.21,3.24,727427,0.0,1.0
2025-01-02,3.29,3.375,3.275,3.3,551953,3.29,3.375,3.275,3.3,551953,0.0,1.0
2025-01-03,3.42,3.445,3.285,3.29,629575,3.42,3.445,3.285,3.29,629575,0.0,1.0
2025-01-06,3.27,3.42,3.27,3.42,629056,3.27,3.42,3.27,3.42,629056,0.0,1.0
2025-01-07,3.41,3.54,3.25,3.27,1595621,3.41,3.54,3.25,3.27,1595621,0.0,1.0
2025-01-08,3.35,3.38,3.215,3.37,920372,3.35,3.38,3.215,3.37,920372,0.0,1.0
2025-01-10,3.29,3.33,3.235,3.33,836736,3.29,3.33,3.235,3.33,836736,0.0,1.0
2025-01-13,3.35,3.355,3.13,3.25,1059672,3.35,3.355,3.13,3.25,1059672,0.0,1.0
2025-01-14,3.18,3.38,3.18,3.38,751142,3.18,3.38,3.18,3.38,751142,0.0,1.0
2025-01-15,3.28,3.37,3.215,3.27,716243,3.28,3.37,3.215,3.27,716243,0.0,1.0
2025-01-16,3.22,3.3,3.16,3.3,721299,3.22,3.3,3.16,3.3,721299,0.0,1.0
2025-01-17,3.2,3.24,3.17,3.23,610726,3.2,3.24,3.17,3.23,610726,0.0,1.0
2025-01-21,3.21,3.25,3.16,3.19,481149,3.21,3.25,3.16,3.19,481149,0.0,1.0
2025-01-22,3.22,3.255,3.175,3.23,377756,3.22,3.255,3.175,3.23,377756,0.0,1.0
2025-01-23,3.34,3.355,3.17,3.18,876945,3.34,3.355,3.17,3.18,876945,0.0,1.0
2025-01-24,3.32,3.385,3.28,3.31,412235,3.32,3.385,3.28,3.31,412235,0.0,1.0
2025-01-27,3.43,3.445,3.32,3.32,956215,3.43,3.445,3.32,3.32,956215,0.0,1.0
2025-01-28,3.35,3.44,3.335,3.42,392883,3.35,3.44,3.335,3.42,392883,0.0,1.0
2025-01-29,3.38,3.44,3.33,3.35,567966,3.38,3.44,3.33,3.35,567966,0.0,1.0
2025-01-30,3.3,3.41,3.2801,3.39,366663,3.3,3.41,3.2801,3.39,366663,0.0,1.0
2025-01-31,3.33,3.36,3.25,3.28,701758,3.33,3.36,3.25,3.28,701758,0.0,1.0
2025-02-03,3.28,3.3,3.17,3.28,720145,3.28,3.3,3.17,3.28,720145,0.0,1.0
2025-02-04,3.36,3.37,3.25,3.27,695214,3.36,3.37,3.25,3.27,695214,0.0,1.0
2025-02-05,3.59,3.6,3.35,3.35,1125733,3.59,3.6,3.35,3.35,1125733,0.0,1.0
2025-02-06,3.41,3.615,3.41,3.57,1134862,3.41,3.615,3.41,3.57,1134862,0.0,1.0
2025-02-07,3.43,3.45,3.33,3.41,734897,3.43,3.45,3.33,3.41,734897,0.0,1.0
2025-02-10,3.33,3.465,3.32,3.44,398969,3.33,3.465,3.32,3.44,398969,0.0,1.0
2025-02-11,3.31,3.335,3.255,3.31,363297,3.31,3.335,3.255,3.31,363297,0.0,1.0
2025-02-12,3.31,3.323363,3.265,3.27,317880,3.31,3.323363,3.265,3.27,317880,0.0,1.0
2025-02-13,3.3,3.3599,3.28,3.33,492006,3.3,3.3599,3.28,3.33,492006,0.0,1.0
2025-02-14,3.29,3.36,3.235,3.3,426809,3.29,3.36,3.235,3.3,426809,0.0,1.0
2025-02-18,3.36,3.44,3.3012,3.31,1030903,3.36,3.44,3.3012,3.31,1030903,0.0,1.0
2025-02-19,3.39,3.42,3.315,3.33,630456,3.39,3.42,3.315,3.33,630456,0.0,1.0
2025-02-20,3.44,3.45,3.37,3.395,499678,3.44,3.45,3.37,3.395,499678,0.0,1.0
2025-02-21,3.42,3.515,3.4,3.46,960067,3.42,3.515,3.4,3.46,960067,0.0,1.0
2025-02-24,3.34,3.43,3.34,3.42,578560,3.34,3.43,3.34,3.42,578560,0.0,1.0
2025-02-25,3.45,3.7,3.4,3.4,3532123,3.45,3.7,3.4,3.4,3532123,0.0,1.0
2025-02-26,3.44,3.56,3.37,3.5,1387542,3.44,3.56,3.37,3.5,1387542,0.0,1.0
2025-02-27,3.37,3.5,3.27,3.5,1390053,3.37,3.5,3.27,3.5,1390053,0.0,1.0
2025-02-28,3.45,3.485,3.33,3.37,1002516,3.45,3.485,3.33,3.37,1002516,0.0,1.0
2025-03-03,3.42,3.52,3.375,3.43,1310803,3.42,3.52,3.375,3.43,1310803,0.0,1.0
2025-03-04,3.39,3.57,3.345,3.4,1088295,3.39,3.57,3.345,3.4,1088295,0.0,1.0
2025-03-05,3.46,3.48,3.32,3.39,862359,3.46,3.48,3.32,3.39,862359,0.0,1.0
2025-03-06,3.37,3.545,3.37,3.41,1313961,3.37,3.545,3.37,3.41,1313961,0.0,1.0
2025-03-07,3.31,3.42,3.26,3.42,1191925,3.31,3.42,3.26,3.42,1191925,0.0,1.0
2025-03-10,3.11,3.32,3.09,3.29,1050161,3.11,3.32,3.09,3.29,1050161,0.0,1.0
2025-03-11,3.06,3.179,3.02,3.12,804872,3.06,3.179,3.02,3.12,804872,0.0,1.0
2025-03-12,3.19,3.2,3.02,3.06,785473,3.19,3.2,3.02,3.06,785473,0.0,1.0
2025-03-13,3.32,3.505,3.17,3.2,1316040,3.32,3.505,3.17,3.2,1316040,0.0,1.0
2025-03-14,3.3,3.405,3.285,3.34,707417,3.3,3.405,3.285,3.34,707417,0.0,1.0
2025-03-17,3.28,3.31,3.21,3.29,556164,3.28,3.31,3.21,3.29,556164,0.0,1.0
2025-03-18,3.2,3.2713,3.16,3.202,557926,3.2,3.2713,3.16,3.202,557926,0.0,1.0
2025-03-19,3.31,3.32,3.2,3.2,594870,3.31,3.32,3.2,3.2,594870,0.0,1.0
2025-03-20,3.31,3.355,3.25,3.31,834368,3.31,3.355,3.25,3.31,834368,0.0,1.0
2025-03-21,3.28,3.34,3.26,3.3,1840328,3.28,3.34,3.26,3.3,1840328,0.0,1.0
2025-03-24,3.39,3.4,3.28,3.28,749574,3.39,3.4,3.28,3.28,749574,0.0,1.0
2025-03-25,3.37,3.4,3.31,3.37,680733,3.37,3.4,3.31,3.37,680733,0.0,1.0
2025-03-26,3.35,3.45,3.315,3.37,653402,3.35,3.45,3.315,3.37,653402,0.0,1.0
2025-03-27,3.27,3.39,3.2,3.35,1448073,3.27,3.39,3.2,3.35,1448073,0.0,1.0
2025-03-28,3.5,3.54,3.26,3.27,1444569,3.5,3.54,3.26,3.27,1444569,0.0,1.0
2025-03-31,3.49,3.54,3.35,3.44,1395579,3.49,3.54,3.35,3.44,1395579,0.0,1.0
2025-04-01,3.48,3.6,3.41,3.46,1358881,3.48,3.6,3.41,3.46,1358881,0.0,1.0
2025-04-02,3.51,3.61,3.465,3.5,1316371,3.51,3.61,3.465,3.5,1316371,0.0,1.0
2025-04-03,3.51,3.535,3.365,3.4,1770562,3.51,3.535,3.365,3.4,1770562,0.0,1.0
2025-04-04,3.23,3.455,3.175,3.41,1537723,3.23,3.455,3.175,3.41,1537723,0.0,1.0
2025-04-07,3.005,3.14,2.89,3.14,1852424,3.005,3.14,2.89,3.14,1852424,0.0,1.0
2025-04-08,2.88,3.19,2.84,3.05,1215739,2.88,3.19,2.84,3.05,1215739,0.0,1.0
2025-04-09,3.17,3.225,2.705,2.85,2695729,3.17,3.225,2.705,2.85,2695729,0.0,1.0
2025-04-10,3.12,3.135,3.0,3.09,1482693,3.12,3.135,3.0,3.09,1482693,0.0,1.0
2025-04-11,3.14,3.19,3.04,3.12,912062,3.14,3.19,3.04,3.12,912062,0.0,1.0
2025-04-14,3.28,3.31,3.15,3.18,1245043,3.28,3.31,3.15,3.18,1245043,0.0,1.0
2025-04-15,3.16,3.34,3.15,3.27,1054353,3.16,3.34,3.15,3.27,1054353,0.0,1.0
2025-04-16,3.06,3.17,2.995,3.15,1123210,3.06,3.17,2.995,3.15,1123210,0.0,1.0
2025-04-17,3.15,3.16,3.0,3.05,744826,3.15,3.16,3.0,3.05,744826,0.0,1.0
2025-04-21,3.21,3.32,3.085,3.1,1014526,3.21,3.32,3.085,3.1,1014526,0.0,1.0
2025-04-22,3.19,3.27,3.135,3.25,652932,3.19,3.27,3.135,3.25,652932,0.0,1.0
2025-04-23,3.24,3.32,3.22,3.27,544026,3.24,3.32,3.22,3.27,544026,0.0,1.0
2025-04-24,3.34,3.35,3.23,3.25,774783,3.34,3.35,3.23,3.25,774783,0.0,1.0
2025-04-25,3.29,3.35,3.255,3.3,536892,3.29,3.35,3.255,3.3,536892,0.0,1.0
2025-04-28,3.34,3.365,3.31,3.31,625357,3.34,3.365,3.31,3.31,625357,0.0,1.0
2025-04-29,3.41,3.455,3.33,3.34,950035,3.41,3.455,3.33,3.34,950035,0.0,1.0
2025-04-30,3.55,3.62,3.36,3.36,1144205,3.55,3.62,3.36,3.36,1144205,0.0,1.0
2025-05-01,3.61,3.62,3.51,3.56,1002502,3.61,3.62,3.51,3.56,1002502,0.0,1.0
2025-05-02,3.59,3.725,3.58,3.62,866083,3.59,3.725,3.58,3.62,866083,0.0,1.0
2025-05-05,3.51,3.66,3.36,3.6,1079005,3.51,3.66,3.36,3.6,1079005,0.0,1.0
2025-05-06,3.32,3.49,3.32,3.47,821066,3.32,3.49,3.32,3.47,821066,0.0,1.0
2025-05-07,3.29,3.455,3.26,3.39,1106416,3.29,3.455,3.26,3.39,1106416,0.0,1.0
2025-05-08,3.3,3.355,3.11,3.28,928949,3.3,3.355,3.11,3.28,928949,0.0,1.0
2025-05-09,3.23,3.365,3.22,3.29,640237,3.23,3.365,3.22,3.29,640237,0.0,1.0
2025-05-12,3.35,3.37,3.25,3.3,834314,3.35,3.37,3.25,3.3,834314,0.0,1.0
2025-05-13,3.19,3.42,3.17,3.37,643534,3.19,3.42,3.17,3.37,643534,0.0,1.0
2025-05-14,3.16,3.23,3.14,3.15,805975,3.16,3.23,3.14,3.15,805975,0.0,1.0
2025-05-15,3.12,3.145,2.94,3.13,950376,3.12,3.145,2.94,3.13,950376,0.0,1.0
2025-05-16,3.08,3.15,3.05,3.1,1052601,3.08,3.15,3.05,3.1,1052601,0.0,1.0
2025-05-19,3.13,3.16,3.04,3.06,611685,3.13,3.16,3.04,3.06,611685,0.0,1.0
2025-05-20,3.21,3.23,3.08,3.12,756281,3.21,3.23,3.08,3.12,756281,0.0,1.0
2025-05-21,3.17,3.25,3.11,3.17,1102676,3.17,3.25,3.11,3.17,1102676,0.0,1.0
2025-05-22,3.22,3.235,3.11,3.15,779781,3.22,3.235,3.11,3.15,779781,0.0,1.0
2025-05-23,3.22,3.235,3.14,3.16,532467,3.22,3.235,3.14,3.16,532467,0.0,1.0
2025-05-27,3.45,3.46,3.236,3.24,1119900,3.45,3.46,3.236,3.24,1119900,0.0,1.0
2025-05-28,3.41,3.535,3.4,3.45,727878,3.41,3.535,3.4,3.45,727878,0.0,1.0
2025-05-29,3.44,3.53,3.38,3.42,881382,3.44,3.53,3.38,3.42,881382,0.0,1.0
2025-05-30,3.36,3.43,3.325,3.42,635966,3.36,3.43,3.325,3.42,635966,0.0,1.0
2025-06-02,3.36,3.43,3.33,3.37,551419,3.36,3.43,3.33,3.37,551419,0.0,1.0
2025-06-03,3.45,3.48,3.31,3.36,458153,3.45,3.48,3.31,3.36,458153,0.0,1.0
2025-06-04,3.41,3.48,3.36,3.46,530321,3.41,3.48,3.36,3.46,530321,0.0,1.0
2025-06-05,3.4,3.41,3.3109,3.4,685817,3.4,3.41,3.3109,3.4,685817,0.0,1.0
2025-06-06,3.48,3.535,3.44,3.45,557512,3.48,3.535,3.44,3.45,557512,0.0,1.0
2025-06-09,3.51,3.52,3.451,3.51,471519,3.51,3.52,3.451,3.51,471519,0.0,1.0
2025-06-10,3.55,3.62,3.48,3.52,491710,3.55,3.62,3.48,3.52,491710,0.0,1.0
2025-06-11,3.5,3.595,3.5,3.58,471175,3.5,3.595,3.5,3.58,471175,0.0,1.0
2025-06-12,3.58,3.585,3.46,3.5,541720,3.58,3.585,3.46,3.5,541720,0.0,1.0
2025-06-13,3.53,3.6,3.49,3.53,515440,3.53,3.6,3.49,3.53,515440,0.0,1.0
2025-06-16,3.58,3.65,3.5,3.54,752224,3.58,3.65,3.5,3.54,752224,0.0,1.0
2025-06-17,3.45,3.565,3.45,3.55,686518,3.45,3.565,3.45,3.55,686518,0.0,1.0
2025-06-18,3.47,3.5388,3.43,3.45,444353,3.47,3.5388,3.43,3.45,444353,0.0,1.0
2025-06-20,3.43,3.54,3.37,3.52,1018142,3.43,3.54,3.37,3.52,1018142,0.0,1.0
2025-06-23,3.41,3.49,3.29,3.42,1070943,3.41,3.49,3.29,3.42,1070943,0.0,1.0
2025-06-24,3.37,3.475,3.36,3.43,1807665,3.37,3.475,3.36,3.43,1807665,0.0,1.0
2025-06-25,3.34,3.4,3.28,3.36,618273,3.34,3.4,3.28,3.36,618273,0.0,1.0
2025-06-26,3.2,3.345,3.12,3.32,1713928,3.2,3.345,3.12,3.32,1713928,0.0,1.0
2025-06-27,3.13,3.22,3.12,3.19,1839167,3.13,3.22,3.12,3.19,1839167,0.0,1.0
2025-06-30,3.09,3.12,3.04,3.12,1126051,3.09,3.12,3.04,3.12,1126051,0.0,1.0
2025-07-01,3.18,3.23,3.06,3.07,892801,3.18,3.23,3.06,3.07,892801,0.0,1.0
2025-07-02,3.19,3.28,3.145,3.18,599655,3.19,3.28,3.145,3.18,599655,0.0,1.0
2025-07-03,3.24,3.28,3.1884,3.2,354262,3.24,3.28,3.1884,3.2,354262,0.0,1.0
2025-07-07,3.14,3.24,3.11,3.22,609003,3.14,3.24,3.11,3.22,609003,0.0,1.0
2025-07-08,3.18,3.225,3.12,3.15,544025,3.18,3.225,3.12,3.15,544025,0.0,1.0
2025-07-09,3.34,3.36,3.205,3.23,1167935,3.34,3.36,3.205,3.23,1167935,0.0,1.0
2025-07-10,3.28,3.335,3.235,3.32,859973,3.28,3.335,3.235,3.32,859973,0.0,1.0
2025-07-11,3.17,3.26,3.1,3.25,1124597,3.17,3.26,3.1,3.25,1124597,0.0,1.0
2025-07-14,3.24,3.25,3.14,3.15,660576,3.24,3.25,3.14,3.15,660576,0.0,1.0
2025-07-15,3.13,3.25,3.12,3.23,569272,3.13,3.25,3.12,3.23,569272,0.0,1.0
2025-07-16,3.13,3.16,3.1,3.13,1073009,3.13,3.16,3.1,3.13,1073009,0.0,1.0
2025-07-17,3.14,3.2,3.115,3.13,774102,3.14,3.2,3.115,3.13,774102,0.0,1.0
2025-07-18,3.13,3.19,3.08,3.19,894110,3.13,3.19,3.08,3.19,894110,0.0,1.0
2025-07-21,3.14,3.18,3.11,3.13,485865,3.14,3.18,3.11,3.13,485865,0.0,1.0
2025-07-22,3.15,3.17,3.12,3.13,410441,3.15,3.17,3.12,3.13,410441,0.0,1.0
2025-07-23,3.23,3.26,3.13,3.16,614325,3.23,3.26,3.13,3.16,614325,0.0,1.0
2025-07-24,3.24,3.3,3.2147,3.22,466090,3.24,3.3,3.2147,3.22,466090,0.0,1.0
2025-07-25,3.22,3.26,3.195,3.23,420860,3.22,3.26,3.195,3.23,420860,0.0,1.0
2025-07-28,3.35,3.4,3.245,3.25,764171,3.35,3.4,3.245,3.25,764171,0.0,1.0
2025-07-29,3.3,3.4,3.295,3.35,456730,3.3,3.4,3.295,3.35,456730,0.0,1.0
2025-07-30,3.3,3.42,3.29,3.32,618324,3.3,3.42,3.29,3.32,618324,0.0,1.0
2025-07-31,3.28,3.37,3.26,3.29,730633,3.28,3.37,3.26,3.29,730633,0.0,1.0
2025-08-01,3.27,3.39,3.27,3.27,554677,3.27,3.39,3.27,3.27,554677,0.0,1.0
2025-08-04,3.34,3.355,3.26,3.28,521517,3.34,3.355,3.26,3.28,521517,0.0,1.0
2025-08-05,3.41,3.42,3.3,3.34,942410,3.41,3.42,3.3,3.34,942410,0.0,1.0
2025-08-06,3.47,3.55,3.33,3.44,1301475,3.47,3.55,3.33,3.44,1301475,0.0,1.0
2025-08-07,3.4,3.54,3.305,3.53,590230,3.4,3.54,3.305,3.53,590230,0.0,1.0
2025-08-08,3.4,3.425,3.35,3.4,637121,3.4,3.425,3.35,3.4,637121,0.0,1.0
2025-08-11,3.35,3.43,3.34,3.4,422149,3.35,3.43,3.34,3.4,422149,0.0,1.0
2025-08-12,3.4,3.4065,3.33,3.35,641827,3.4,3.4065,3.33,3.35,641827,0.0,1.0
2025-08-13,3.37,3.45,3.345,3.4,760429,3.37,3.45,3.345,3.4,760429,0.0,1.0
2025-08-14,3.37,3.39,3.32,3.34,496348,3.37,3.39,3.32,3.34,496348,0.0,1.0
2025-08-15,3.365,3.45,3.31,3.41,762462,3.365,3.45,3.31,3.41,762462,0.0,1.0
2025-08-18,3.38,3.445,3.345,3.37,767449,3.38,3.445,3.345,3.37,767449,0.0,1.0
2025-08-19,3.49,3.5,3.35,3.38,922003,3.49,3.5,3.35,3.38,922003,0.0,1.0
2025-08-20,3.49,3.57,3.46,3.5,959306,3.49,3.57,3.46,3.5,959306,0.0,1.0
2025-08-21,3.58,3.58,3.44,3.44,977380,3.58,3.58,3.44,3.44,977380,0.0,1.0
2025-08-22,3.59,3.66,3.535,3.6,903477,3.59,3.66,3.535,3.6,903477,0.0,1.0
2025-08-25,3.5,3.605,3.49,3.58,554367,3.5,3.605,3.49,3.58,554367,0.0,1.0
2025-08-26,3.65,3.675,3.5,3.5,2385984,3.65,3.675,3.5,3.5,2385984,0.0,1.0
2025-08-27,3.65,3.705,3.63,3.66,748287,3.65,3.705,3.63,3.66,748287,0.0,1.0
2025-08-28,3.67,3.68,3.6,3.66,589299,3.67,3.68,3.6,3.66,589299,0.0,1.0
2025-08-29,3.71,3.73,3.65,3.67,766987,3.71,3.73,3.65,3.67,766987,0.0,1.0
2025-09-02,3.82,4.095,3.66,3.69,2650009,3.82,4.095,3.66,3.69,2650009,0.0,1.0
2025-09-03,3.93,3.9892,3.76,3.8,1030200,3.93,3.9892,3.76,3.8,1030200,0.0,1.0
2025-09-04,4.01,4.03,3.88,3.95,1046769,4.01,4.03,3.88,3.95,1046769,0.0,1.0
2025-09-05,4.2,4.37,4.0,4.0,2833764,4.2,4.37,4.0,4.0,2833764,0.0,1.0
2025-09-08,4.09,4.24,4.06,4.22,989837,4.09,4.24,4.06,4.22,989837,0.0,1.0
2025-09-09,4.33,4.36,4.015,4.08,2858014,4.33,4.36,4.015,4.08,2858014,0.0,1.0
2025-09-10,4.62,4.69,4.39,4.44,2608556,4.62,4.69,4.39,4.44,2608556,0.0,1.0
2025-09-11,4.9,5.1,4.59,4.65,5051456,4.9,5.1,4.59,4.65,5051456,0.0,1.0
2025-09-12,4.46,4.89,4.45,4.89,1689712,4.46,4.89,4.45,4.89,1689712,0.0,1.0
2025-09-15,4.53,4.565,4.37,4.5,968331,4.53,4.565,4.37,4.5,968331,0.0,1.0
2025-09-16,4.4,4.57,4.38,4.52,1011920,4.4,4.57,4.38,4.52,1011920,0.0,1.0
2025-09-17,4.43,4.5406,4.365,4.382,1083598,4.43,4.5406,4.365,4.382,1083598,0.0,1.0
2025-09-18,4.42,4.5,4.375,4.46,984678,4.42,4.5,4.375,4.46,984678,0.0,1.0
2025-09-19,4.25,4.435,4.175,4.4,2309492,4.25,4.435,4.175,4.4,2309492,0.0,1.0
2025-09-22,4.43,4.45,4.25,4.25,1171040,4.43,4.45,4.25,4.25,1171040,0.0,1.0
2025-09-23,4.46,4.5576,4.42,4.5,1007929,4.46,4.5576,4.42,4.5,1007929,0.0,1.0
2025-09-24,4.49,4.51,4.4,4.45,822949,4.49,4.51,4.4,4.45,822949,0.0,1.0
2025-09-25,4.32,4.46,4.29,4.46,633435,4.32,4.46,4.29,4.46,633435,0.0,1.0
2025-09-26,4.41,4.435,4.25,4.31,610894,4.41,4.435,4.25,4.31,610894,0.0,1.0
2025-09-29,4.46,4.5,4.36,4.47,849193,4.46,4.5,4.36,4.47,849193,0.0,1.0
2025-09-30,4.54,4.55,4.4,4.44,1245681,4.54,4.55,4.4,4.44,1245681,0.0,1.0
2025-10-01,4.59,4.6599,4.5307,4.55,1316217,4.59,4.6599,4.5307,4.55,1316217,0.0,1.0
2025-10-02,4.49,4.6,4.38,4.59,730991,4.49,4.6,4.38,4.59,730991,0.0,1.0
2025-10-03,4.38,4.53,4.3,4.52,892436,4.38,4.53,4.3,4.52,892436,0.0,1.0
2025-10-06,4.34,4.4,4.285,4.39,910913,4.34,4.4,4.285,4.39,910913,0.0,1.0
2025-10-07,4.29,4.535,4.28,4.365,1096814,4.29,4.535,4.28,4.365,1096814,0.0,1.0
2025-10-08,4.18,4.39,4.1702,4.31,751562,4.18,4.39,4.1702,4.31,751562,0.0,1.0
2025-10-09,4.27,4.31,4.1,4.15,1220486,4.27,4.31,4.1,4.15,1220486,0.0,1.0
2025-10-10,4.11,4.3,4.1,4.27,758547,4.11,4.3,4.1,4.27,758547,0.0,1.0
2025-10-13,4.28,4.3,4.1,4.15,716784,4.28,4.3,4.1,4.15,716784,0.0,1.0
2025-10-14,4.24,4.36,4.1,4.25,1181670,4.24,4.36,4.1,4.25,1181670,0.0,1.0
2025-10-15,4.47,4.48,4.22,4.24,824439,4.47,4.48,4.22,4.24,824439,0.0,1.0
2025-10-16,4.51,4.65,4.38,4.5,1669624,4.51,4.65,4.38,4.5,1669624,0.0,1.0
2025-10-17,4.41,4.58,4.355,4.48,812224,4.41,4.58,4.355,4.48,812224,0.0,1.0
2025-10-20,4.55,4.595,4.28,4.41,838669,4.55,4.595,4.28,4.41,838669,0.0,1.0
2025-10-21,4.48,4.61,4.45,4.54,607231,4.48,4.61,4.45,4.54,607231,0.0,1.0
2025-10-22,4.43,4.51,4.375,4.48,693798,4.43,4.51,4.375,4.48,693798,0.0,1.0
2025-10-23,4.28,4.435,4.27,4.42,709475,4.28,4.435,4.27,4.42,709475,0.0,1.0
2025-10-24,4.36,4.435,4.26,4.3,786875,4.36,4.435,4.26,4.3,786875,0.0,1.0
2025-10-27,4.47,4.48,4.3,4.36,929914,4.47,4.48,4.3,4.36,929914,0.0,1.0
2025-10-28,4.58,4.605,4.4,4.47,689169,4.58,4.605,4.4,4.47,689169,0.0,1.0
2025-10-29,4.61,4.76,4.51,4.59,1183471,4.61,4.76,4.51,4.59,1183471,0.0,1.0
2025-10-30,4.84,4.945,4.54,4.58,1842062,4.84,4.945,4.54,4.58,1842062,0.0,1.0
2025-10-31,4.73,4.905,4.71,4.85,808757,4.73,4.905,4.71,4.85,808757,0.0,1.0
2025-11-03,4.58,4.76,4.57,4.7,907541,4.58,4.76,4.57,4.7,907541,0.0,1.0
2025-11-04,4.5,4.58,4.45,4.51,692112,4.5,4.58,4.45,4.51,692112,0.0,1.0
2025-11-05,4.61,4.62,4.285,4.5,988107,4.61,4.62,4.285,4.5,988107,0.0,1.0
2025-11-06,4.44,4.6,4.35,4.57,935738,4.44,4.6,4.35,4.57,935738,0.0,1.0
2025-11-07,4.5,4.51,4.34,4.44,823589,4.5,4.51,4.34,4.44,823589,0.0,1.0
2025-11-10,4.59,4.625,4.5025,4.53,998277,4.59,4.625,4.5025,4.53,998277,0.0,1.0
2025-11-11,4.71,4.71,4.4601,4.58,1192171,4.71,4.71,4.4601,4.58,1192171,0.0,1.0
2025-11-12,4.84,4.87,4.63,4.72,972878,4.84,4.87,4.63,4.72,972878,0.0,1.0
2025-11-13,4.56,4.83,4.41,4.78,1526736,4.56,4.83,4.41,4.78,1526736,0.0,1.0
2025-11-14,4.52,4.69,4.46,4.5,877940,4.52,4.69,4.46,4.5,877940,0.0,1.0
2025-11-17,4.54,4.6799,4.47,4.54,1100498,4.54,4.6799,4.47,4.54,1100498,0.0,1.0
2025-11-18,4.45,4.54,4.335,4.52,794353,4.45,4.54,4.335,4.52,794353,0.0,1.0
2025-11-19,4.27,4.47,4.26,4.45,2844004,4.27,4.47,4.26,4.45,2844004,0.0,1.0
2025-11-20,4.2,4.35,4.08,4.32,1416503,4.2,4.35,4.08,4.32,1416503,0.0,1.0
2025-11-21,4.31,4.37,4.16,4.16,801440,4.31,4.37,4.16,4.16,801440,0.0,1.0
2025-11-24,4.27,4.42,4.185,4.31,1500423,4.27,4.42,4.185,4.31,1500423,0.0,1.0
2025-11-25,4.32,4.41,4.23,4.3,555494,4.32,4.41,4.23,4.3,555494,0.0,1.0
2025-11-26,4.41,4.435,4.25,4.3,894178,4.41,4.435,4.25,4.3,894178,0.0,1.0