date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-06-19,14.11,14.88,14.09,14.5,1583035,14.11,14.88,14.09,14.5,1583035,0.0,1.0
2014-06-20,14.31,14.54,14.05,14.06,74497,14.31,14.54,14.05,14.06,74497,0.0,1.0
2014-06-23,15.15,15.88,14.36,14.36,99632,15.15,15.88,14.36,14.36,99632,0.0,1.0
2014-06-24,15.81,16.0,15.2,15.2,50104,15.81,16.0,15.2,15.2,50104,0.0,1.0
2014-06-25,15.45,15.9299,15.35,15.67,30844,15.45,15.9299,15.35,15.67,30844,0.0,1.0
2014-06-26,15.73,15.95,15.2301,15.45,40161,15.73,15.95,15.2301,15.45,40161,0.0,1.0
2014-06-27,15.96,16.0,15.59,15.63,12039,15.96,16.0,15.59,15.63,12039,0.0,1.0
2014-06-30,15.97,16.0,15.51,15.85,20168,15.97,16.0,15.51,15.85,20168,0.0,1.0
2014-07-01,17.74,18.0,15.9838,16.0,45487,17.74,18.0,15.9838,16.0,45487,0.0,1.0
2014-07-02,19.44,19.49,17.86,17.86,48284,19.44,19.49,17.86,17.86,48284,0.0,1.0
2014-07-03,20.44,20.5,19.4622,19.49,19547,20.44,20.5,19.4622,19.49,19547,0.0,1.0
2014-07-07,19.0,21.6,18.61,20.63,67698,19.0,21.6,18.61,20.63,67698,0.0,1.0
2014-07-08,17.7,19.84,17.4,19.1,28999,17.7,19.84,17.4,19.1,28999,0.0,1.0
2014-07-09,17.92,18.97,17.12,17.7,29755,17.92,18.97,17.12,17.7,29755,0.0,1.0
2014-07-10,16.5,17.1999,16.0,16.71,64600,16.5,17.1999,16.0,16.71,64600,0.0,1.0
2014-07-11,17.75,18.01,16.45,16.45,24435,17.75,18.01,16.45,16.45,24435,0.0,1.0
2014-07-14,16.51,18.51,15.88,18.24,109246,16.51,18.51,15.88,18.24,109246,0.0,1.0
2014-07-15,16.5,16.71,16.03,16.55,31517,16.5,16.71,16.03,16.55,31517,0.0,1.0
2014-07-16,16.39,16.61,16.09,16.47,26298,16.39,16.61,16.09,16.47,26298,0.0,1.0
2014-07-17,16.24,16.65,16.2,16.29,31205,16.24,16.65,16.2,16.29,31205,0.0,1.0
2014-07-18,16.2,16.38,15.85,16.38,14825,16.2,16.38,15.85,16.38,14825,0.0,1.0
2014-07-21,15.2,16.11,15.2,16.06,22520,15.2,16.11,15.2,16.06,22520,0.0,1.0
2014-07-22,16.25,16.44,15.161,15.2,6678,16.25,16.44,15.161,15.2,6678,0.0,1.0
2014-07-23,15.91,16.17,15.332,16.17,33706,15.91,16.17,15.332,16.17,33706,0.0,1.0
2014-07-24,15.79,16.44,15.51,15.94,64212,15.79,16.44,15.51,15.94,64212,0.0,1.0
2014-07-25,15.69,15.78,15.16,15.61,55383,15.69,15.78,15.16,15.61,55383,0.0,1.0
2014-07-28,15.37,15.7999,15.2,15.58,9541,15.37,15.7999,15.2,15.58,9541,0.0,1.0
2014-07-29,15.65,15.9,15.1601,15.26,5805,15.65,15.9,15.1601,15.26,5805,0.0,1.0
2014-07-30,15.2,15.54,15.15,15.53,8089,15.2,15.54,15.15,15.53,8089,0.0,1.0
2014-07-31,14.46,15.06,14.37,15.06,31501,14.46,15.06,14.37,15.06,31501,0.0,1.0
2014-08-01,13.23,14.53,12.9703,14.53,25471,13.23,14.53,12.9703,14.53,25471,0.0,1.0
2014-08-04,13.39,13.75,12.8,13.26,28569,13.39,13.75,12.8,13.26,28569,0.0,1.0
2014-08-05,13.02,13.38,12.46,13.35,24041,13.02,13.38,12.46,13.35,24041,0.0,1.0
2014-08-06,12.36,13.0,12.13,12.35,16936,12.36,13.0,12.13,12.35,16936,0.0,1.0
2014-08-07,12.03,12.6,11.37,12.6,17213,12.03,12.6,11.37,12.6,17213,0.0,1.0
2014-08-08,11.7,12.3,11.56,11.56,12789,11.7,12.3,11.56,11.56,12789,0.0,1.0
2014-08-11,11.86,12.28,11.63,11.75,19589,11.86,12.28,11.63,11.75,19589,0.0,1.0
2014-08-12,11.97,12.18,11.68,11.9,7691,11.97,12.18,11.68,11.9,7691,0.0,1.0
2014-08-13,12.09,12.59,11.82,12.21,4917,12.09,12.59,11.82,12.21,4917,0.0,1.0
2014-08-14,11.99,12.1,11.522,12.1,38740,11.99,12.1,11.522,12.1,38740,0.0,1.0
2014-08-15,11.65,12.2448,11.37,11.79,56635,11.65,12.2448,11.37,11.79,56635,0.0,1.0
2014-08-18,12.24,12.47,11.78,11.95,17341,12.24,12.47,11.78,11.95,17341,0.0,1.0
2014-08-19,12.46,12.48,12.02,12.38,10288,12.46,12.48,12.02,12.38,10288,0.0,1.0
2014-08-20,12.885,12.9,12.3,12.499,24610,12.885,12.9,12.3,12.499,24610,0.0,1.0
2014-08-21,12.46,13.0,11.83,11.876,30725,12.46,13.0,11.83,11.876,30725,0.0,1.0
2014-08-22,12.6,12.75,12.0,12.16,15506,12.6,12.75,12.0,12.16,15506,0.0,1.0
2014-08-25,13.24,13.6899,12.75,12.75,29670,13.24,13.6899,12.75,12.75,29670,0.0,1.0
2014-08-26,13.44,13.45,12.61,13.28,12244,13.44,13.45,12.61,13.28,12244,0.0,1.0
2014-08-27,13.9,14.2296,13.4,13.5,18357,13.9,14.2296,13.4,13.5,18357,0.0,1.0
2014-08-28,14.93,14.99,13.64,13.96,19509,14.93,14.99,13.64,13.96,19509,0.0,1.0
2014-08-29,14.96,15.0,14.772,14.93,5815,14.96,15.0,14.772,14.93,5815,0.0,1.0
2014-09-02,14.62,14.62,13.91,14.54,13847,14.62,14.62,13.91,14.54,13847,0.0,1.0
2014-09-03,14.37,14.49,13.98,14.12,15336,14.37,14.49,13.98,14.12,15336,0.0,1.0
2014-09-04,14.175,14.75,13.99,14.06,14638,14.175,14.75,13.99,14.06,14638,0.0,1.0
2014-09-05,13.98,14.3,13.98,13.98,18708,13.98,14.3,13.98,13.98,18708,0.0,1.0
2014-09-08,14.32,14.58,14.17,14.25,28553,14.32,14.58,14.17,14.25,28553,0.0,1.0
2014-09-09,13.75,14.55,13.495,14.54,38658,13.75,14.55,13.495,14.54,38658,0.0,1.0
2014-09-10,13.76,14.78,13.75,14.78,23161,13.76,14.78,13.75,14.78,23161,0.0,1.0
2014-09-11,12.98,14.09,12.31,13.74,47914,12.98,14.09,12.31,13.74,47914,0.0,1.0
2014-09-12,12.7,13.72,12.62,12.98,36093,12.7,13.72,12.62,12.98,36093,0.0,1.0
2014-09-15,13.91,14.0158,12.76,12.82,30912,13.91,14.0158,12.76,12.82,30912,0.0,1.0
2014-09-16,13.69,14.45,13.43,13.96,55333,13.69,14.45,13.43,13.96,55333,0.0,1.0
2014-09-17,13.04,13.7,12.96,13.3496,28900,13.04,13.7,12.96,13.3496,28900,0.0,1.0
2014-09-18,13.24,14.16,13.01,13.01,12763,13.24,14.16,13.01,13.01,12763,0.0,1.0
2014-09-19,12.71,14.0,12.71,13.92,81577,12.71,14.0,12.71,13.92,81577,0.0,1.0
2014-09-22,12.89,13.71,12.54,13.17,28615,12.89,13.71,12.54,13.17,28615,0.0,1.0
2014-09-23,14.01,14.39,12.65,12.89,30561,14.01,14.39,12.65,12.89,30561,0.0,1.0
2014-09-24,14.08,14.35,13.63,14.01,28681,14.08,14.35,13.63,14.01,28681,0.0,1.0
2014-09-25,13.95,14.1,13.66,13.92,22179,13.95,14.1,13.66,13.92,22179,0.0,1.0
2014-09-26,14.14,14.2,13.79,13.99,35034,14.14,14.2,13.79,13.99,35034,0.0,1.0
2014-09-29,14.39,14.52,13.92,14.05,32164,14.39,14.52,13.92,14.05,32164,0.0,1.0
2014-09-30,14.21,14.4,13.8,14.15,516162,14.21,14.4,13.8,14.15,516162,0.0,1.0
2014-10-01,19.0,20.0,15.1,15.4,908827,19.0,20.0,15.1,15.4,908827,0.0,1.0
2014-10-02,19.38,19.93,18.67,19.0,153156,19.38,19.93,18.67,19.0,153156,0.0,1.0
2014-10-03,22.48,22.87,18.91,19.38,204786,22.48,22.87,18.91,19.38,204786,0.0,1.0
2014-10-06,24.13,25.23,22.5,22.5,190426,24.13,25.23,22.5,22.5,190426,0.0,1.0
2014-10-07,22.45,24.0,22.0209,24.0,127014,22.45,24.0,22.0209,24.0,127014,0.0,1.0
2014-10-08,21.0,22.45,20.4897,22.45,70282,21.0,22.45,20.4897,22.45,70282,0.0,1.0
2014-10-09,19.01,21.28,18.669,20.81,158787,19.01,21.28,18.669,20.81,158787,0.0,1.0
2014-10-10,19.61,20.35,18.86,18.86,58649,19.61,20.35,18.86,18.86,58649,0.0,1.0
2014-10-13,20.24,20.47,19.2001,19.39,53082,20.24,20.47,19.2001,19.39,53082,0.0,1.0
2014-10-14,20.0,20.84,19.51,20.53,70285,20.0,20.84,19.51,20.53,70285,0.0,1.0
2014-10-15,19.08,20.08,18.57,20.02,112582,19.08,20.08,18.57,20.02,112582,0.0,1.0
2014-10-16,20.77,21.2,19.0,19.0,40571,20.77,21.2,19.0,19.0,40571,0.0,1.0
2014-10-17,20.79,21.01,20.11,21.01,46674,20.79,21.01,20.11,21.01,46674,0.0,1.0
2014-10-20,19.98,22.61,19.76,20.64,79318,19.98,22.61,19.76,20.64,79318,0.0,1.0
2014-10-21,21.16,21.8,20.03,20.03,44721,21.16,21.8,20.03,20.03,44721,0.0,1.0
2014-10-22,23.5,24.22,20.505,21.61,82045,23.5,24.22,20.505,21.61,82045,0.0,1.0
2014-10-23,22.98,24.69,22.5,23.96,43866,22.98,24.69,22.5,23.96,43866,0.0,1.0
2014-10-24,21.35,24.49,21.06,23.08,35840,21.35,24.49,21.06,23.08,35840,0.0,1.0
2014-10-27,20.09,24.2463,19.43,21.19,27119,20.09,24.2463,19.43,21.19,27119,0.0,1.0
2014-10-28,20.3,20.315,19.33,19.85,30693,20.3,20.315,19.33,19.85,30693,0.0,1.0
2014-10-29,20.39,21.17,19.82,20.3035,8549,20.39,21.17,19.82,20.3035,8549,0.0,1.0
2014-10-30,19.91,21.91,19.9,20.3591,69666,19.91,21.91,19.9,20.3591,69666,0.0,1.0
2014-10-31,21.93,22.328,20.25,20.25,91872,21.93,22.328,20.25,20.25,91872,0.0,1.0
2014-11-03,22.58,23.0,20.82,21.8,20969,22.58,23.0,20.82,21.8,20969,0.0,1.0
2014-11-04,22.42,24.0,21.44,24.0,27325,22.42,24.0,21.44,24.0,27325,0.0,1.0
2014-11-05,23.14,23.3,21.55,23.29,15522,23.14,23.3,21.55,23.29,15522,0.0,1.0
2014-11-06,24.01,24.25,22.3101,22.55,32010,24.01,24.25,22.3101,22.55,32010,0.0,1.0
2014-11-07,23.49,24.76,23.2,24.01,31264,23.49,24.76,23.2,24.01,31264,0.0,1.0
2014-11-10,22.69,23.7,21.75,23.24,45823,22.69,23.7,21.75,23.24,45823,0.0,1.0
2014-11-11,21.91,22.51,21.5,22.51,25450,21.91,22.51,21.5,22.51,25450,0.0,1.0
2014-11-12,21.6,23.58,21.43,21.62,21489,21.6,23.58,21.43,21.62,21489,0.0,1.0
2014-11-13,21.65,21.935,20.901,21.6,19643,21.65,21.935,20.901,21.6,19643,0.0,1.0
2014-11-14,21.64,21.93,21.19,21.93,10108,21.64,21.93,21.19,21.93,10108,0.0,1.0
2014-11-17,20.26,21.73,20.2,21.63,19737,20.26,21.73,20.2,21.63,19737,0.0,1.0
2014-11-18,21.33,21.3499,20.17,20.28,14641,21.33,21.3499,20.17,20.28,14641,0.0,1.0
2014-11-19,20.97,21.3,20.37,21.15,15000,20.97,21.3,20.37,21.15,15000,0.0,1.0
2014-11-20,22.17,22.18,20.68,20.86,16775,22.17,22.18,20.68,20.86,16775,0.0,1.0
2014-11-21,22.81,23.604,22.04,22.57,15140,22.81,23.604,22.04,22.57,15140,0.0,1.0
2014-11-24,23.84,23.85,23.0,23.53,25493,23.84,23.85,23.0,23.53,25493,0.0,1.0
2014-11-25,23.92,23.95,23.17,23.95,10382,23.92,23.95,23.17,23.95,10382,0.0,1.0
2014-11-26,26.27,26.2899,23.98,23.98,15074,26.27,26.2899,23.98,23.98,15074,0.0,1.0
2014-11-28,26.77,27.24,25.61,25.61,19163,26.77,27.24,25.61,25.61,19163,0.0,1.0
2014-12-01,27.81,28.36,26.72,27.06,32573,27.81,28.36,26.72,27.06,32573,0.0,1.0
2014-12-02,29.2,29.99,27.85,27.85,43289,29.2,29.99,27.85,27.85,43289,0.0,1.0
2014-12-03,32.89,33.01,29.0,29.42,50072,32.89,33.01,29.0,29.42,50072,0.0,1.0
2014-12-04,32.74,35.48,31.85,33.4,69986,32.74,35.48,31.85,33.4,69986,0.0,1.0
2014-12-05,32.83,34.37,32.354,32.65,42229,32.83,34.37,32.354,32.65,42229,0.0,1.0
2014-12-08,30.87,33.49,30.86,32.94,34285,30.87,33.49,30.86,32.94,34285,0.0,1.0
2014-12-09,30.17,31.9109,28.38,30.13,37745,30.17,31.9109,28.38,30.13,37745,0.0,1.0
2014-12-10,28.75,29.79,28.3,29.79,25131,28.75,29.79,28.3,29.79,25131,0.0,1.0
2014-12-11,28.46,29.45,28.46,28.77,24561,28.46,29.45,28.46,28.77,24561,0.0,1.0
2014-12-12,30.35,31.52,28.38,28.38,29472,30.35,31.52,28.38,28.38,29472,0.0,1.0
2014-12-15,23.06,28.22,21.128,26.0,332648,23.06,28.22,21.128,26.0,332648,0.0,1.0
2014-12-16,23.32,23.964,22.3,22.3,152805,23.32,23.964,22.3,22.3,152805,0.0,1.0
2014-12-17,23.43,23.66,22.68,22.68,57559,23.43,23.66,22.68,22.68,57559,0.0,1.0
2014-12-18,24.05,24.67,23.25,23.42,57530,24.05,24.67,23.25,23.42,57530,0.0,1.0
2014-12-19,23.86,24.05,23.11,23.11,103105,23.86,24.05,23.11,23.11,103105,0.0,1.0
2014-12-22,23.9,24.05,23.28,23.5,64097,23.9,24.05,23.28,23.5,64097,0.0,1.0
2014-12-23,22.71,23.94,22.0,23.64,142262,22.71,23.94,22.0,23.64,142262,0.0,1.0
2014-12-24,20.97,22.535,20.67,22.04,91792,20.97,22.535,20.67,22.04,91792,0.0,1.0
2014-12-26,21.44,22.44,20.91,21.6,32148,21.44,22.44,20.91,21.6,32148,0.0,1.0
2014-12-29,20.23,21.2,19.36,20.65,115160,20.23,21.2,19.36,20.65,115160,0.0,1.0
2014-12-30,19.03,20.05,18.75,19.64,100969,19.03,20.05,18.75,19.64,100969,0.0,1.0
2014-12-31,18.89,19.27,18.13,18.86,175992,18.89,19.27,18.13,18.86,175992,0.0,1.0
2015-01-02,20.26,20.3,18.95,19.4702,73148,20.26,20.3,18.95,19.4702,73148,0.0,1.0
2015-01-05,21.96,21.962,20.13,20.26,66157,21.96,21.962,20.13,20.26,66157,0.0,1.0
2015-01-06,23.02,23.44,22.0999,22.19,78955,23.02,23.44,22.0999,22.19,78955,0.0,1.0
2015-01-07,23.33,23.48,22.52,22.75,47133,23.33,23.48,22.52,22.75,47133,0.0,1.0
2015-01-08,23.55,24.55,23.0,23.0,437626,23.55,24.55,23.0,23.0,437626,0.0,1.0
2015-01-09,23.5,24.42,23.05,23.05,76158,23.5,24.42,23.05,23.05,76158,0.0,1.0
2015-01-12,23.75,24.14,23.0,24.07,96779,23.75,24.14,23.0,24.07,96779,0.0,1.0
2015-01-13,23.79,24.32,22.94,23.84,164440,23.79,24.32,22.94,23.84,164440,0.0,1.0
2015-01-14,24.32,24.71,23.0201,23.69,85764,24.32,24.71,23.0201,23.69,85764,0.0,1.0
2015-01-15,24.27,24.47,24.01,24.47,93112,24.27,24.47,24.01,24.47,93112,0.0,1.0
2015-01-16,25.57,25.93,24.05,24.05,92986,25.57,25.93,24.05,24.05,92986,0.0,1.0
2015-01-20,25.38,26.0,24.67,25.67,111841,25.38,26.0,24.67,25.67,111841,0.0,1.0
2015-01-21,25.0,25.85,24.311,25.51,36024,25.0,25.85,24.311,25.51,36024,0.0,1.0
2015-01-22,26.31,26.75,24.45,25.13,287327,26.31,26.75,24.45,25.13,287327,0.0,1.0
2015-01-23,26.62,27.06,26.13,26.13,76605,26.62,27.06,26.13,26.13,76605,0.0,1.0
2015-01-26,26.16,26.97,25.3,26.33,47341,26.16,26.97,25.3,26.33,47341,0.0,1.0
2015-01-27,25.78,27.0,25.38,26.11,37256,25.78,27.0,25.38,26.11,37256,0.0,1.0
2015-01-28,27.44,27.99,25.85,25.85,113251,27.44,27.99,25.85,25.85,113251,0.0,1.0
2015-01-29,27.37,27.73,26.27,27.42,133141,27.37,27.73,26.27,27.42,133141,0.0,1.0
2015-01-30,27.01,27.74,26.69,26.95,228396,27.01,27.74,26.69,26.95,228396,0.0,1.0
2015-02-02,19.25,25.64,18.3006,25.64,927046,19.25,25.64,18.3006,25.64,927046,0.0,1.0
2015-02-03,15.54,19.28,15.34,18.7,450164,15.54,19.28,15.34,18.7,450164,0.0,1.0
2015-02-04,15.78,17.18,15.6,16.0,289164,15.78,17.18,15.6,16.0,289164,0.0,1.0
2015-02-05,15.95,16.47,15.46,15.73,167266,15.95,16.47,15.46,15.73,167266,0.0,1.0
2015-02-06,15.92,16.2,15.73,15.94,82777,15.92,16.2,15.73,15.94,82777,0.0,1.0
2015-02-09,15.89,16.04,15.61,15.61,82282,15.89,16.04,15.61,15.61,82282,0.0,1.0
2015-02-10,15.78,16.07,15.61,15.81,82139,15.78,16.07,15.61,15.81,82139,0.0,1.0
2015-02-11,15.83,16.2299,15.53,15.69,78719,15.83,16.2299,15.53,15.69,78719,0.0,1.0
2015-02-12,16.43,16.63,15.68,16.0,79663,16.43,16.63,15.68,16.0,79663,0.0,1.0
2015-02-13,17.14,17.19,16.2,16.45,73940,17.14,17.19,16.2,16.45,73940,0.0,1.0
2015-02-17,16.37,17.25,16.1,17.25,49791,16.37,17.25,16.1,17.25,49791,0.0,1.0
2015-02-18,17.63,17.67,16.14,16.2274,65605,17.63,17.67,16.14,16.2274,65605,0.0,1.0
2015-02-19,17.19,18.15,17.01,17.82,56581,17.19,18.15,17.01,17.82,56581,0.0,1.0
2015-02-20,17.18,17.49,16.55,17.45,62452,17.18,17.49,16.55,17.45,62452,0.0,1.0
2015-02-23,17.29,17.45,16.4501,17.05,37468,17.29,17.45,16.4501,17.05,37468,0.0,1.0
2015-02-24,16.88,17.41,16.28,17.41,70400,16.88,17.41,16.28,17.41,70400,0.0,1.0
2015-02-25,17.3,17.43,16.3,16.8893,34015,17.3,17.43,16.3,16.8893,34015,0.0,1.0
2015-02-26,16.01,16.6303,14.78,16.22,116215,16.01,16.6303,14.78,16.22,116215,0.0,1.0
2015-02-27,15.745,16.4,15.74,16.0,73281,15.745,16.4,15.74,16.0,73281,0.0,1.0
2015-03-02,16.46,16.7835,15.5,16.19,97750,16.46,16.7835,15.5,16.19,97750,0.0,1.0
2015-03-03,15.4,16.43,15.34,16.43,105188,15.4,16.43,15.34,16.43,105188,0.0,1.0
2015-03-04,15.6,15.96,15.0,15.05,81046,15.6,15.96,15.0,15.05,81046,0.0,1.0
2015-03-05,16.08,16.22,15.21,15.57,45569,16.08,16.22,15.21,15.57,45569,0.0,1.0
2015-03-06,15.66,15.98,15.49,15.95,53714,15.66,15.98,15.49,15.95,53714,0.0,1.0
2015-03-09,15.13,15.56,14.9,15.31,93658,15.13,15.56,14.9,15.31,93658,0.0,1.0
2015-03-10,15.33,15.6,14.81,15.2,54739,15.33,15.6,14.81,15.2,54739,0.0,1.0
2015-03-11,15.35,15.6,15.05,15.43,41943,15.35,15.6,15.05,15.43,41943,0.0,1.0
2015-03-12,15.53,15.595,14.82,15.32,58979,15.53,15.595,14.82,15.32,58979,0.0,1.0
2015-03-13,15.5,16.22,15.33,15.62,54487,15.5,16.22,15.33,15.62,54487,0.0,1.0
2015-03-16,15.71,15.81,15.1,15.74,47381,15.71,15.81,15.1,15.74,47381,0.0,1.0
2015-03-17,15.63,15.94,15.22,15.75,27164,15.63,15.94,15.22,15.75,27164,0.0,1.0
2015-03-18,15.57,15.695,15.3,15.63,43462,15.57,15.695,15.3,15.63,43462,0.0,1.0
2015-03-19,15.9,16.16,15.51,15.55,40523,15.9,16.16,15.51,15.55,40523,0.0,1.0
2015-03-20,15.28,16.18,15.26,15.91,106567,15.28,16.18,15.26,15.91,106567,0.0,1.0
2015-03-23,15.15,15.7,14.91,15.21,140495,15.15,15.7,14.91,15.21,140495,0.0,1.0
2015-03-24,15.13,15.64,15.0,15.21,73124,15.13,15.64,15.0,15.21,73124,0.0,1.0
2015-03-25,14.3,15.15,14.12,15.01,97620,14.3,15.15,14.12,15.01,97620,0.0,1.0
2015-03-26,14.03,14.54,13.94,14.3,74781,14.03,14.54,13.94,14.3,74781,0.0,1.0
2015-03-27,14.01,14.616,14.0,14.09,80733,14.01,14.616,14.0,14.09,80733,0.0,1.0
2015-03-30,13.21,14.05,13.14,13.99,94427,13.21,14.05,13.14,13.99,94427,0.0,1.0
2015-03-31,13.09,13.31,13.0,13.08,65444,13.09,13.31,13.0,13.08,65444,0.0,1.0
2015-04-01,13.24,13.83,12.91,13.08,69117,13.24,13.83,12.91,13.08,69117,0.0,1.0
2015-04-02,13.02,13.26,12.96,13.2,49781,13.02,13.26,12.96,13.2,49781,0.0,1.0
2015-04-06,12.69,13.09,12.55,12.95,85604,12.69,13.09,12.55,12.95,85604,0.0,1.0
2015-04-07,12.22,12.88,12.08,12.74,110164,12.22,12.88,12.08,12.74,110164,0.0,1.0
2015-04-08,12.33,12.55,12.04,12.14,95064,12.33,12.55,12.04,12.14,95064,0.0,1.0
2015-04-09,12.87,13.19,12.25,12.33,313271,12.87,13.19,12.25,12.33,313271,0.0,1.0
2015-04-10,12.82,13.76,12.7,13.0,122398,12.82,13.76,12.7,13.0,122398,0.0,1.0
2015-04-13,13.34,13.755,12.8,12.8,115455,13.34,13.755,12.8,12.8,115455,0.0,1.0
2015-04-14,13.05,13.48,12.91,13.48,103249,13.05,13.48,12.91,13.48,103249,0.0,1.0
2015-04-15,13.15,13.31,12.88,13.08,110080,13.15,13.31,12.88,13.08,110080,0.0,1.0
2015-04-16,12.53,13.25,12.46,13.17,89136,12.53,13.25,12.46,13.17,89136,0.0,1.0
2015-04-17,12.48,12.79,12.3,12.31,103579,12.48,12.79,12.3,12.31,103579,0.0,1.0
2015-04-20,12.75,12.96,11.59,12.48,144848,12.75,12.96,11.59,12.48,144848,0.0,1.0
2015-04-21,12.52,13.12,12.45,12.88,131784,12.52,13.12,12.45,12.88,131784,0.0,1.0
2015-04-22,12.51,12.75,12.04,12.6,114358,12.51,12.75,12.04,12.6,114358,0.0,1.0
2015-04-23,12.41,12.505,12.14,12.44,121719,12.41,12.505,12.14,12.44,121719,0.0,1.0
2015-04-24,11.92,12.5,11.88,12.45,101931,11.92,12.5,11.88,12.45,101931,0.0,1.0
2015-04-27,11.74,12.415,11.52,12.0,123795,11.74,12.415,11.52,12.0,123795,0.0,1.0
2015-04-28,11.55,11.94,11.364,11.79,73540,11.55,11.94,11.364,11.79,73540,0.0,1.0
2015-04-29,11.37,11.78,11.3,11.47,68366,11.37,11.78,11.3,11.47,68366,0.0,1.0
2015-04-30,10.5,11.25,10.4004,11.2,153766,10.5,11.25,10.4004,11.2,153766,0.0,1.0
2015-05-01,11.01,11.13,10.47,10.47,41615,11.01,11.13,10.47,10.47,41615,0.0,1.0
2015-05-04,10.96,10.99,10.7,10.81,53033,10.96,10.99,10.7,10.81,53033,0.0,1.0
2015-05-05,10.91,10.99,10.8,10.99,43119,10.91,10.99,10.8,10.99,43119,0.0,1.0
2015-05-06,8.32,8.92,7.95,8.9,588828,8.32,8.92,7.95,8.9,588828,0.0,1.0
2015-05-07,8.66,8.83,8.01,8.52,159799,8.66,8.83,8.01,8.52,159799,0.0,1.0
2015-05-08,8.86,8.9,8.58,8.76,82269,8.86,8.9,8.58,8.76,82269,0.0,1.0
2015-05-11,9.0,9.17,8.86,8.86,111380,9.0,9.17,8.86,8.86,111380,0.0,1.0
2015-05-12,9.06,9.18,8.51,8.91,81488,9.06,9.18,8.51,8.91,81488,0.0,1.0
2015-05-13,8.96,9.08,8.282,9.03,74961,8.96,9.08,8.282,9.03,74961,0.0,1.0
2015-05-14,8.92,9.39,8.65,8.96,123312,8.92,9.39,8.65,8.96,123312,0.0,1.0
2015-05-15,8.95,9.07,8.7,8.98,61151,8.95,9.07,8.7,8.98,61151,0.0,1.0
2015-05-18,9.22,9.26,8.87,8.95,61759,9.22,9.26,8.87,8.95,61759,0.0,1.0
2015-05-19,10.63,10.73,8.06,9.63,587874,10.63,10.73,8.06,9.63,587874,0.0,1.0
2015-05-20,11.69,12.4,11.0,11.25,435377,11.69,12.4,11.0,11.25,435377,0.0,1.0
2015-05-21,11.17,11.55,10.83,11.55,188290,11.17,11.55,10.83,11.55,188290,0.0,1.0
2015-05-22,11.03,11.3436,11.0,11.06,552317,11.03,11.3436,11.0,11.06,552317,0.0,1.0
2015-05-26,10.91,11.18,10.6169,11.18,104618,10.91,11.18,10.6169,11.18,104618,0.0,1.0
2015-05-27,11.12,11.15,10.68,10.97,60727,11.12,11.15,10.68,10.97,60727,0.0,1.0
2015-05-28,10.96,11.13,10.675,11.13,42488,10.96,11.13,10.675,11.13,42488,0.0,1.0
2015-05-29,10.95,11.15,10.6,10.94,78527,10.95,11.15,10.6,10.94,78527,0.0,1.0
2015-06-01,10.16,10.97,9.99,10.97,81208,10.16,10.97,9.99,10.97,81208,0.0,1.0
2015-06-02,10.7,10.72,9.9001,9.9001,52517,10.7,10.72,9.9001,9.9001,52517,0.0,1.0
2015-06-03,14.95,15.5699,12.4,12.5,996126,14.95,15.5699,12.4,12.5,996126,0.0,1.0
2015-06-04,14.51,16.14,14.19,16.14,433878,14.51,16.14,14.19,16.14,433878,0.0,1.0
2015-06-05,14.54,14.81,14.25,14.62,135883,14.54,14.81,14.25,14.62,135883,0.0,1.0
2015-06-08,14.64,14.77,14.3,14.5,162564,14.64,14.77,14.3,14.5,162564,0.0,1.0
2015-06-09,14.61,14.8699,14.42,14.69,110238,14.61,14.8699,14.42,14.69,110238,0.0,1.0
2015-06-10,15.04,15.43,14.41,14.8,155103,15.04,15.43,14.41,14.8,155103,0.0,1.0
2015-06-11,14.6,15.2,14.17,15.02,124502,14.6,15.2,14.17,15.02,124502,0.0,1.0
2015-06-12,14.64,14.66,14.13,14.61,68482,14.64,14.66,14.13,14.61,68482,0.0,1.0
2015-06-15,16.96,17.02,14.87,14.93,559063,16.96,17.02,14.87,14.93,559063,0.0,1.0
2015-06-16,15.69,17.66,15.1001,17.61,254586,15.69,17.66,15.1001,17.61,254586,0.0,1.0
2015-06-17,16.05,16.3,15.38,15.65,105774,16.05,16.3,15.38,15.65,105774,0.0,1.0
2015-06-18,16.36,17.01,16.21,16.21,122898,16.36,17.01,16.21,16.21,122898,0.0,1.0
2015-06-19,16.48,16.8,15.97,16.48,111250,16.48,16.8,15.97,16.48,111250,0.0,1.0
2015-06-22,16.43,16.64,15.92,16.38,99256,16.43,16.64,15.92,16.38,99256,0.0,1.0
2015-06-23,16.87,17.04,16.34,16.52,156008,16.87,17.04,16.34,16.52,156008,0.0,1.0
2015-06-24,15.93,17.0,15.75,16.81,110858,15.93,17.0,15.75,16.81,110858,0.0,1.0
2015-06-25,16.05,16.4,15.59,16.0,98292,16.05,16.4,15.59,16.0,98292,0.0,1.0
2015-06-26,15.89,16.32,15.55,15.97,975725,15.89,16.32,15.55,15.97,975725,0.0,1.0
2015-06-29,14.92,16.33,14.77,15.75,189196,14.92,16.33,14.77,15.75,189196,0.0,1.0
2015-06-30,15.97,16.19,14.71,15.17,192278,15.97,16.19,14.71,15.17,192278,0.0,1.0
2015-07-01,16.09,16.23,15.49,16.09,85867,16.09,16.23,15.49,16.09,85867,0.0,1.0
2015-07-02,15.89,16.27,15.65,16.17,77064,15.89,16.27,15.65,16.17,77064,0.0,1.0
2015-07-06,16.96,17.0,15.0,15.65,116341,16.96,17.0,15.0,15.65,116341,0.0,1.0
2015-07-07,16.66,16.85,16.12,16.85,51647,16.66,16.85,16.12,16.85,51647,0.0,1.0
2015-07-08,15.94,16.9475,15.717,16.9475,54996,15.94,16.9475,15.717,16.9475,54996,0.0,1.0
2015-07-09,16.46,16.75,15.89,16.2,91962,16.46,16.75,15.89,16.2,91962,0.0,1.0
2015-07-10,17.67,17.94,16.6239,16.7,110335,17.67,17.94,16.6239,16.7,110335,0.0,1.0
2015-07-13,17.29,17.77,17.01,17.52,114892,17.29,17.77,17.01,17.52,114892,0.0,1.0
2015-07-14,17.67,18.1374,17.01,17.2,194522,17.67,18.1374,17.01,17.2,194522,0.0,1.0
2015-07-15,16.89,17.79,16.66,17.79,178592,16.89,17.79,16.66,17.79,178592,0.0,1.0
2015-07-16,16.99,17.4,16.74,17.05,82086,16.99,17.4,16.74,17.05,82086,0.0,1.0
2015-07-17,16.99,17.17,16.88,17.09,169566,16.99,17.17,16.88,17.09,169566,0.0,1.0
2015-07-20,17.25,17.5,16.95,17.0,93051,17.25,17.5,16.95,17.0,93051,0.0,1.0
2015-07-21,17.63,17.73,16.97,17.15,314700,17.63,17.73,16.97,17.15,314700,0.0,1.0
2015-07-22,18.09,18.59,17.07,17.46,119358,18.09,18.59,17.07,17.46,119358,0.0,1.0
2015-07-23,18.1,18.8594,18.09,18.22,63124,18.1,18.8594,18.09,18.22,63124,0.0,1.0
2015-07-24,18.01,18.14,17.5101,18.1,100956,18.01,18.14,17.5101,18.1,100956,0.0,1.0
2015-07-27,19.14,19.17,17.56,17.8,143204,19.14,19.17,17.56,17.8,143204,0.0,1.0
2015-07-28,19.63,20.1,18.9601,19.23,340767,19.63,20.1,18.9601,19.23,340767,0.0,1.0
2015-07-29,19.27,19.86,19.1,19.78,156578,19.27,19.86,19.1,19.78,156578,0.0,1.0
2015-07-30,18.88,19.566,18.41,19.31,248992,18.88,19.566,18.41,19.31,248992,0.0,1.0
2015-07-31,19.72,19.76,18.73,18.88,584265,19.72,19.76,18.73,18.88,584265,0.0,1.0
2015-08-03,19.87,20.2612,17.67,19.6,91752,19.87,20.2612,17.67,19.6,91752,0.0,1.0
2015-08-04,19.79,19.9,19.365,19.86,58044,19.79,19.9,19.365,19.86,58044,0.0,1.0
2015-08-05,19.23,19.95,19.01,19.86,104233,19.23,19.95,19.01,19.86,104233,0.0,1.0
2015-08-06,18.41,19.3,18.24,19.07,96951,18.41,19.3,18.24,19.07,96951,0.0,1.0
2015-08-07,18.29,18.55,18.25,18.25,81482,18.29,18.55,18.25,18.25,81482,0.0,1.0
2015-08-10,18.11,18.76,18.0,18.32,144815,18.11,18.76,18.0,18.32,144815,0.0,1.0
2015-08-11,18.71,18.99,17.83,18.0,95774,18.71,18.99,17.83,18.0,95774,0.0,1.0
2015-08-12,18.25,19.5,17.74,19.5,148805,18.25,19.5,17.74,19.5,148805,0.0,1.0
2015-08-13,18.21,19.06,17.82,18.21,94607,18.21,19.06,17.82,18.21,94607,0.0,1.0
2015-08-14,18.91,18.96,17.75,18.13,75309,18.91,18.96,17.75,18.13,75309,0.0,1.0
2015-08-17,18.87,19.06,18.58,18.95,166109,18.87,19.06,18.58,18.95,166109,0.0,1.0
2015-08-18,19.36,20.0,18.56,19.09,302685,19.36,20.0,18.56,19.09,302685,0.0,1.0
2015-08-19,18.2,19.3,17.68,18.99,111996,18.2,19.3,17.68,18.99,111996,0.0,1.0
2015-08-20,17.29,18.38,17.27,18.03,97464,17.29,18.38,17.27,18.03,97464,0.0,1.0
2015-08-21,17.41,17.9,16.6,16.8,112798,17.41,17.9,16.6,16.8,112798,0.0,1.0
2015-08-24,16.72,17.66,16.02,16.72,131749,16.72,17.66,16.02,16.72,131749,0.0,1.0
2015-08-25,17.13,17.91,17.1,17.37,141058,17.13,17.91,17.1,17.37,141058,0.0,1.0
2015-08-26,17.7,18.92,17.19,17.56,158832,17.7,18.92,17.19,17.56,158832,0.0,1.0
2015-08-27,17.63,17.85,17.2,17.85,142778,17.63,17.85,17.2,17.85,142778,0.0,1.0
2015-08-28,18.75,18.89,17.4,17.46,106265,18.75,18.89,17.4,17.46,106265,0.0,1.0
2015-08-31,18.98,19.37,18.07,18.74,124849,18.98,19.37,18.07,18.74,124849,0.0,1.0
2015-09-01,18.77,19.37,17.97,18.32,109447,18.77,19.37,17.97,18.32,109447,0.0,1.0
2015-09-02,19.2,19.5,18.0,18.86,130144,19.2,19.5,18.0,18.86,130144,0.0,1.0
2015-09-03,18.58,19.73,18.39,19.25,131453,18.58,19.73,18.39,19.25,131453,0.0,1.0
2015-09-04,18.89,19.65,18.3,18.3,119744,18.89,19.65,18.3,18.3,119744,0.0,1.0
2015-09-08,20.46,20.9915,19.0801,19.16,291452,20.46,20.9915,19.0801,19.16,291452,0.0,1.0
2015-09-09,19.88,20.92,19.67,20.82,214251,19.88,20.92,19.67,20.82,214251,0.0,1.0
2015-09-10,20.65,20.98,19.39,19.9,202520,20.65,20.98,19.39,19.9,202520,0.0,1.0
2015-09-11,20.84,21.28,18.65,20.64,130480,20.84,21.28,18.65,20.64,130480,0.0,1.0
2015-09-14,21.3,21.7699,20.75,20.84,150853,21.3,21.7699,20.75,20.84,150853,0.0,1.0
2015-09-15,21.33,22.15,20.88,21.54,178232,21.33,22.15,20.88,21.54,178232,0.0,1.0
2015-09-16,20.93,21.924,20.5,21.35,170168,20.93,21.924,20.5,21.35,170168,0.0,1.0
2015-09-17,21.49,21.915,20.47,20.94,122532,21.49,21.915,20.47,20.94,122532,0.0,1.0
2015-09-18,21.99,22.0,20.88,21.23,207453,21.99,22.0,20.88,21.23,207453,0.0,1.0
2015-09-21,21.15,22.4799,20.66,22.08,94552,21.15,22.4799,20.66,22.08,94552,0.0,1.0
2015-09-22,21.4,22.0,20.97,21.4,150681,21.4,22.0,20.97,21.4,150681,0.0,1.0
2015-09-23,21.29,21.848,20.89,21.51,108226,21.29,21.848,20.89,21.51,108226,0.0,1.0
2015-09-24,21.63,21.66,20.45,21.2,122431,21.63,21.66,20.45,21.2,122431,0.0,1.0
2015-09-25,20.08,21.99,19.97,21.89,156661,20.08,21.99,19.97,21.89,156661,0.0,1.0
2015-09-28,17.68,20.06,17.49,20.06,208241,17.68,20.06,17.49,20.06,208241,0.0,1.0
2015-09-29,16.65,17.9,16.15,17.53,106416,16.65,17.9,16.15,17.53,106416,0.0,1.0
2015-09-30,17.28,17.36,16.24,16.94,195331,17.28,17.36,16.24,16.94,195331,0.0,1.0
2015-10-01,16.79,17.61,16.22,17.23,178629,16.79,17.61,16.22,17.23,178629,0.0,1.0
2015-10-02,18.65,18.66,16.465,16.61,148011,18.65,18.66,16.465,16.61,148011,0.0,1.0
2015-10-05,18.43,19.41,18.12,18.9,163213,18.43,19.41,18.12,18.9,163213,0.0,1.0
2015-10-06,18.52,18.82,17.105,18.46,177872,18.52,18.82,17.105,18.46,177872,0.0,1.0
2015-10-07,20.07,20.1,18.17,18.67,164485,20.07,20.1,18.17,18.67,164485,0.0,1.0
2015-10-08,20.04,20.44,19.07,19.88,96689,20.04,20.44,19.07,19.88,96689,0.0,1.0
2015-10-09,20.7,21.27,20.11,20.11,460972,20.7,21.27,20.11,20.11,460972,0.0,1.0
2015-10-12,20.52,21.01,20.16,20.82,111522,20.52,21.01,20.16,20.82,111522,0.0,1.0
2015-10-13,20.13,20.81,19.97,20.45,97139,20.13,20.81,19.97,20.45,97139,0.0,1.0
2015-10-14,18.63,20.438,18.4101,20.26,114963,18.63,20.438,18.4101,20.26,114963,0.0,1.0
2015-10-15,19.43,20.06,18.333,18.56,183336,19.43,20.06,18.333,18.56,183336,0.0,1.0
2015-10-16,19.4,19.67,18.99,19.56,72934,19.4,19.67,18.99,19.56,72934,0.0,1.0
2015-10-19,19.27,19.75,18.45,19.27,198450,19.27,19.75,18.45,19.27,198450,0.0,1.0
2015-10-20,18.53,19.57,18.15,19.32,209128,18.53,19.57,18.15,19.32,209128,0.0,1.0
2015-10-21,17.18,19.4,16.89,18.65,246122,17.18,19.4,16.89,18.65,246122,0.0,1.0
2015-10-22,17.0,18.01,16.6,17.23,114095,17.0,18.01,16.6,17.23,114095,0.0,1.0
2015-10-23,15.85,17.25,15.77,17.21,166158,15.85,17.25,15.77,17.21,166158,0.0,1.0
2015-10-26,17.18,18.2,15.15,15.73,279327,17.18,18.2,15.15,15.73,279327,0.0,1.0
2015-10-27,16.39,17.15,15.95,17.15,166136,16.39,17.15,15.95,17.15,166136,0.0,1.0
2015-10-28,17.49,17.62,16.49,16.49,157987,17.49,17.62,16.49,16.49,157987,0.0,1.0
2015-10-29,16.93,17.9,16.82,17.49,90674,16.93,17.9,16.82,17.49,90674,0.0,1.0
2015-10-30,16.38,17.05,16.27,16.8,48887,16.38,17.05,16.27,16.8,48887,0.0,1.0
2015-11-02,17.31,17.63,16.36,16.36,63027,17.31,17.63,16.36,16.36,63027,0.0,1.0
2015-11-03,17.57,17.93,17.13,17.3,133958,17.57,17.93,17.13,17.3,133958,0.0,1.0
2015-11-04,18.22,18.45,17.37,17.58,84081,18.22,18.45,17.37,17.58,84081,0.0,1.0
2015-11-05,18.01,18.25,17.35,18.19,58903,18.01,18.25,17.35,18.19,58903,0.0,1.0
2015-11-06,19.12,19.45,17.25,17.96,61062,19.12,19.45,17.25,17.96,61062,0.0,1.0
2015-11-09,19.12,19.4001,18.52,19.0,81159,19.12,19.4001,18.52,19.0,81159,0.0,1.0
2015-11-10,19.25,19.37,18.54,19.08,68757,19.25,19.37,18.54,19.08,68757,0.0,1.0
2015-11-11,19.27,19.45,18.56,19.25,70442,19.27,19.45,18.56,19.25,70442,0.0,1.0
2015-11-12,18.1,19.99,15.125,16.9,215544,18.1,19.99,15.125,16.9,215544,0.0,1.0
2015-11-13,18.42,19.88,18.09,19.88,74373,18.42,19.88,18.09,19.88,74373,0.0,1.0
2015-11-16,18.16,18.47,17.44,18.47,86150,18.16,18.47,17.44,18.47,86150,0.0,1.0
2015-11-17,17.81,18.59,17.7,18.28,87734,17.81,18.59,17.7,18.28,87734,0.0,1.0
2015-11-18,17.95,18.03,17.15,17.92,116179,17.95,18.03,17.15,17.92,116179,0.0,1.0
2015-11-19,17.01,17.87,16.92,17.85,104238,17.01,17.87,16.92,17.85,104238,0.0,1.0
2015-11-20,17.25,17.79,16.7599,17.12,281158,17.25,17.79,16.7599,17.12,281158,0.0,1.0
2015-11-23,18.23,18.33,17.05,17.17,59364,18.23,18.33,17.05,17.17,59364,0.0,1.0
2015-11-24,18.48,18.7,18.02,18.02,39196,18.48,18.7,18.02,18.02,39196,0.0,1.0
2015-11-25,19.54,19.55,18.38,18.38,59711,19.54,19.55,18.38,18.38,59711,0.0,1.0
2015-11-27,19.92,20.328,17.99,19.5,116713,19.92,20.328,17.99,19.5,116713,0.0,1.0
2015-11-30,19.56,20.15,17.37,20.13,143431,19.56,20.15,17.37,20.13,143431,0.0,1.0
2015-12-01,20.26,20.54,18.01,19.68,81057,20.26,20.54,18.01,19.68,81057,0.0,1.0
2015-12-02,20.36,20.98,19.49,19.94,107965,20.36,20.98,19.49,19.94,107965,0.0,1.0
2015-12-03,19.05,20.51,18.68,20.32,64266,19.05,20.51,18.68,20.32,64266,0.0,1.0
2015-12-04,19.0,19.25,17.91,19.25,94622,19.0,19.25,17.91,19.25,94622,0.0,1.0
2015-12-07,17.95,20.17,17.79,19.02,102584,17.95,20.17,17.79,19.02,102584,0.0,1.0
2015-12-08,18.5,18.71,17.3,17.75,60390,18.5,18.71,17.3,17.75,60390,0.0,1.0
2015-12-09,17.69,18.44,17.27,18.44,92265,17.69,18.44,17.27,18.44,92265,0.0,1.0
2015-12-10,18.04,18.19,17.45,17.71,70608,18.04,18.19,17.45,17.71,70608,0.0,1.0
2015-12-11,18.56,18.89,17.86,17.86,70791,18.56,18.89,17.86,17.86,70791,0.0,1.0
2015-12-14,19.18,19.42,18.392,18.64,117445,19.18,19.42,18.392,18.64,117445,0.0,1.0
2015-12-15,19.91,20.5,19.3,19.3,127174,19.91,20.5,19.3,19.3,127174,0.0,1.0
2015-12-16,20.0,20.08,19.4,19.99,165757,20.0,20.08,19.4,19.99,165757,0.0,1.0
2015-12-17,19.5,20.0,19.15,20.0,171387,19.5,20.0,19.15,20.0,171387,0.0,1.0
2015-12-18,19.61,20.3,19.1,19.51,970923,19.61,20.3,19.1,19.51,970923,0.0,1.0
2015-12-21,19.89,20.73,19.52,19.89,66930,19.89,20.73,19.52,19.89,66930,0.0,1.0
2015-12-22,18.73,20.1699,18.23,20.13,115486,18.73,20.1699,18.23,20.13,115486,0.0,1.0
2015-12-23,18.93,19.21,18.07,18.85,45158,18.93,19.21,18.07,18.85,45158,0.0,1.0
2015-12-24,19.02,19.19,18.42,19.0,35579,19.02,19.19,18.42,19.0,35579,0.0,1.0
2015-12-28,18.77,19.69,18.35,18.91,65275,18.77,19.69,18.35,18.91,65275,0.0,1.0
2015-12-29,19.81,19.85,18.5,18.86,129618,19.81,19.85,18.5,18.86,129618,0.0,1.0
2015-12-30,19.2,20.18,19.17,19.86,70657,19.2,20.18,19.17,19.86,70657,0.0,1.0
2015-12-31,18.12,19.69,18.09,19.09,82688,18.12,19.69,18.09,19.09,82688,0.0,1.0
2016-01-04,17.22,17.77,16.75,17.58,115493,17.22,17.77,16.75,17.58,115493,0.0,1.0
2016-01-05,16.46,17.9,16.27,17.9,135242,16.46,17.9,16.27,17.9,135242,0.0,1.0
2016-01-06,14.96,16.33,14.8,16.3,190789,14.96,16.33,14.8,16.3,190789,0.0,1.0
2016-01-07,10.09,12.36,9.17,12.36,1090012,10.09,12.36,9.17,12.36,1090012,0.0,1.0
2016-01-08,10.72,11.29,10.11,11.06,3255841,10.72,11.29,10.11,11.06,3255841,0.0,1.0
2016-01-11,10.31,10.83,10.0,10.71,496514,10.31,10.83,10.0,10.71,496514,0.0,1.0
2016-01-12,10.55,10.81,10.01,10.4,306732,10.55,10.81,10.01,10.4,306732,0.0,1.0
2016-01-13,9.85,10.72,9.7,10.65,349724,9.85,10.72,9.7,10.65,349724,0.0,1.0
2016-01-14,10.52,10.649,9.43,9.92,434085,10.52,10.649,9.43,9.92,434085,0.0,1.0
2016-01-15,10.55,11.025,10.11,10.32,692581,10.55,11.025,10.11,10.32,692581,0.0,1.0
2016-01-19,10.8,10.98,10.15,10.75,337026,10.8,10.98,10.15,10.75,337026,0.0,1.0
2016-01-20,10.77,10.96,10.29,10.49,384021,10.77,10.96,10.29,10.49,384021,0.0,1.0
2016-01-21,10.77,11.14,10.486,10.82,196409,10.77,11.14,10.486,10.82,196409,0.0,1.0
2016-01-22,11.75,11.87,10.73,11.0,259852,11.75,11.87,10.73,11.0,259852,0.0,1.0
2016-01-25,11.55,12.27,11.26,11.69,203544,11.55,12.27,11.26,11.69,203544,0.0,1.0
2016-01-26,11.41,11.68,10.9,11.57,156460,11.41,11.68,10.9,11.57,156460,0.0,1.0
2016-01-27,10.53,11.4,10.364,11.34,247865,10.53,11.4,10.364,11.34,247865,0.0,1.0
2016-01-28,10.09,10.9199,9.8,10.72,551425,10.09,10.9199,9.8,10.72,551425,0.0,1.0
2016-01-29,10.41,10.74,9.91,10.16,1249795,10.41,10.74,9.91,10.16,1249795,0.0,1.0
2016-02-01,10.57,10.78,10.19,10.4,181723,10.57,10.78,10.19,10.4,181723,0.0,1.0
2016-02-02,9.87,10.46,9.65,10.32,145927,9.87,10.46,9.65,10.32,145927,0.0,1.0
2016-02-03,9.87,9.98,9.13,9.84,344074,9.87,9.98,9.13,9.84,344074,0.0,1.0
2016-02-04,10.1,10.56,9.61,9.8,136043,10.1,10.56,9.61,9.8,136043,0.0,1.0
2016-02-05,9.82,10.03,9.65,9.94,212422,9.82,10.03,9.65,9.94,212422,0.0,1.0
2016-02-08,9.1,9.68,8.86,9.67,289694,9.1,9.68,8.86,9.67,289694,0.0,1.0
2016-02-09,9.16,9.44,8.87,8.96,173761,9.16,9.44,8.87,8.96,173761,0.0,1.0
2016-02-10,9.4,10.0,9.02,9.26,150041,9.4,10.0,9.02,9.26,150041,0.0,1.0
2016-02-11,9.38,9.44,9.03,9.12,176459,9.38,9.44,9.03,9.12,176459,0.0,1.0
2016-02-12,10.22,10.26,9.2,9.49,141221,10.22,10.26,9.2,9.49,141221,0.0,1.0
2016-02-16,10.59,10.69,10.12,10.36,117951,10.59,10.69,10.12,10.36,117951,0.0,1.0
2016-02-17,11.26,11.55,10.535,10.7,194069,11.26,11.55,10.535,10.7,194069,0.0,1.0
2016-02-18,10.45,11.47,10.37,11.29,133893,10.45,11.47,10.37,11.29,133893,0.0,1.0
2016-02-19,10.85,11.02,10.11,10.42,159687,10.85,11.02,10.11,10.42,159687,0.0,1.0
2016-02-22,10.89,11.165,10.81,11.0,112047,10.89,11.165,10.81,11.0,112047,0.0,1.0
2016-02-23,10.04,11.08,10.01,10.82,227848,10.04,11.08,10.01,10.82,227848,0.0,1.0
2016-02-24,10.09,10.51,9.76,9.8,138514,10.09,10.51,9.76,9.8,138514,0.0,1.0
2016-02-25,9.84,10.2,9.62,10.01,122914,9.84,10.2,9.62,10.01,122914,0.0,1.0
2016-02-26,9.94,10.22,9.68,9.91,120461,9.94,10.22,9.68,9.91,120461,0.0,1.0
2016-02-29,9.66,9.91,9.29,9.91,273793,9.66,9.91,9.29,9.91,273793,0.0,1.0
2016-03-01,10.25,10.28,9.48,9.74,210475,10.25,10.28,9.48,9.74,210475,0.0,1.0
2016-03-02,10.54,10.97,9.305,10.2,206248,10.54,10.97,9.305,10.2,206248,0.0,1.0
2016-03-03,10.06,10.955,9.95,10.88,143945,10.06,10.955,9.95,10.88,143945,0.0,1.0
2016-03-04,9.14,10.8472,9.0302,10.18,207779,9.14,10.8472,9.0302,10.18,207779,0.0,1.0
2016-03-07,9.54,9.81,9.01,9.01,146598,9.54,9.81,9.01,9.01,146598,0.0,1.0
2016-03-08,8.51,9.6,8.5,9.46,224140,8.51,9.6,8.5,9.46,224140,0.0,1.0
2016-03-09,8.58,9.27,8.13,8.83,172955,8.58,9.27,8.13,8.83,172955,0.0,1.0
2016-03-10,7.96,8.74,7.575,8.53,214710,7.96,8.74,7.575,8.53,214710,0.0,1.0
2016-03-11,8.19,8.8799,7.81,8.05,100996,8.19,8.8799,7.81,8.05,100996,0.0,1.0
2016-03-14,8.24,8.525,8.12,8.19,83306,8.24,8.525,8.12,8.19,83306,0.0,1.0
2016-03-15,7.89,8.25,7.84,8.11,241592,7.89,8.25,7.84,8.11,241592,0.0,1.0
2016-03-16,7.45,7.93,7.32,7.82,90628,7.45,7.93,7.32,7.82,90628,0.0,1.0
2016-03-17,6.88,7.45,6.8401,7.45,175316,6.88,7.45,6.8401,7.45,175316,0.0,1.0
2016-03-18,7.17,7.4672,6.88,6.94,299229,7.17,7.4672,6.88,6.94,299229,0.0,1.0
2016-03-21,7.44,7.86,7.08,7.14,151834,7.44,7.86,7.08,7.14,151834,0.0,1.0
2016-03-22,7.85,8.26,7.66,7.66,160464,7.85,8.26,7.66,7.66,160464,0.0,1.0
2016-03-23,7.19,8.0,7.101,7.85,121714,7.19,8.0,7.101,7.85,121714,0.0,1.0
2016-03-24,7.35,7.48,6.9,7.1,160845,7.35,7.48,6.9,7.1,160845,0.0,1.0
2016-03-28,6.98,7.79,6.88,7.4,496714,6.98,7.79,6.88,7.4,496714,0.0,1.0
2016-03-29,7.5,7.79,6.9,6.91,298906,7.5,7.79,6.9,6.91,298906,0.0,1.0
2016-03-30,7.54,8.1029,7.32,7.6,193358,7.54,8.1029,7.32,7.6,193358,0.0,1.0
2016-03-31,7.77,8.02,7.41,7.87,312777,7.77,8.02,7.41,7.87,312777,0.0,1.0
2016-04-01,7.78,8.08,7.57,7.67,175487,7.78,8.08,7.57,7.67,175487,0.0,1.0
2016-04-04,7.83,8.27,7.78,7.85,187547,7.83,8.27,7.78,7.85,187547,0.0,1.0
2016-04-05,7.42,7.94,7.39,7.73,208682,7.42,7.94,7.39,7.73,208682,0.0,1.0
2016-04-06,8.08,8.09,7.42,7.43,143710,8.08,8.09,7.42,7.43,143710,0.0,1.0
2016-04-07,7.96,8.3099,7.59,7.99,261717,7.96,8.3099,7.59,7.99,261717,0.0,1.0
2016-04-08,7.95,8.2,7.79,8.07,147143,7.95,8.2,7.79,8.07,147143,0.0,1.0
2016-04-11,7.76,8.15,7.7,8.02,78895,7.76,8.15,7.7,8.02,78895,0.0,1.0
2016-04-12,7.74,8.0,7.575,7.8,81636,7.74,8.0,7.575,7.8,81636,0.0,1.0
2016-04-13,8.08,8.17,7.66,7.82,105396,8.08,8.17,7.66,7.82,105396,0.0,1.0
2016-04-14,8.26,8.59,8.05,8.09,84493,8.26,8.59,8.05,8.09,84493,0.0,1.0
2016-04-15,8.23,8.38,8.01,8.19,74207,8.23,8.38,8.01,8.19,74207,0.0,1.0
2016-04-18,8.23,8.63,8.1375,8.21,72273,8.23,8.63,8.1375,8.21,72273,0.0,1.0
2016-04-19,8.07,8.37,7.8,8.29,95532,8.07,8.37,7.8,8.29,95532,0.0,1.0
2016-04-20,8.05,8.24,7.85,8.09,44400,8.05,8.24,7.85,8.09,44400,0.0,1.0
2016-04-21,8.68,8.69,8.05,8.12,133988,8.68,8.69,8.05,8.12,133988,0.0,1.0
2016-04-22,8.85,8.8586,8.45,8.76,93051,8.85,8.8586,8.45,8.76,93051,0.0,1.0
2016-04-25,8.65,9.04,8.5,8.9,73618,8.65,9.04,8.5,8.9,73618,0.0,1.0
2016-04-26,8.37,8.754,8.26,8.7,86305,8.37,8.754,8.26,8.7,86305,0.0,1.0
2016-04-27,8.24,8.54,8.11,8.41,79586,8.24,8.54,8.11,8.41,79586,0.0,1.0
2016-04-28,8.05,8.31,8.0,8.22,123960,8.05,8.31,8.0,8.22,123960,0.0,1.0
2016-04-29,8.01,8.25,7.92,8.0,94691,8.01,8.25,7.92,8.0,94691,0.0,1.0
2016-05-02,8.18,8.27,7.79,7.94,84352,8.18,8.27,7.79,7.94,84352,0.0,1.0
2016-05-03,8.31,8.93,8.08,8.08,106888,8.31,8.93,8.08,8.08,106888,0.0,1.0
2016-05-04,7.75,8.22,7.72,8.18,107662,7.75,8.22,7.72,8.18,107662,0.0,1.0
2016-05-05,7.64,7.865,7.545,7.86,88604,7.64,7.865,7.545,7.86,88604,0.0,1.0
2016-05-06,7.27,7.71,7.23,7.63,82807,7.27,7.71,7.23,7.63,82807,0.0,1.0
2016-05-09,7.66,7.78,7.1234,7.24,65225,7.66,7.78,7.1234,7.24,65225,0.0,1.0
2016-05-10,7.25,7.4,6.85,7.15,159746,7.25,7.4,6.85,7.15,159746,0.0,1.0
2016-05-11,6.99,7.37,6.93,7.23,68674,6.99,7.37,6.93,7.23,68674,0.0,1.0
2016-05-12,6.48,7.06,6.36,7.06,171400,6.48,7.06,6.36,7.06,171400,0.0,1.0
2016-05-13,6.79,6.79,6.39,6.46,89247,6.79,6.79,6.39,6.46,89247,0.0,1.0
2016-05-16,7.3,7.32,6.87,6.87,84843,7.3,7.32,6.87,6.87,84843,0.0,1.0
2016-05-17,7.17,7.56,7.09,7.28,93840,7.17,7.56,7.09,7.28,93840,0.0,1.0
2016-05-18,7.67,7.73,7.1,7.13,65562,7.67,7.73,7.1,7.13,65562,0.0,1.0
2016-05-19,7.52,7.85,7.35,7.63,56153,7.52,7.85,7.35,7.63,56153,0.0,1.0
2016-05-20,7.86,7.9,7.5171,7.59,67492,7.86,7.9,7.5171,7.59,67492,0.0,1.0
2016-05-23,7.96,8.3199,7.78,7.85,59937,7.96,8.3199,7.78,7.85,59937,0.0,1.0
2016-05-24,8.38,8.48,8.04,8.48,73750,8.38,8.48,8.04,8.48,73750,0.0,1.0
2016-05-25,8.8,8.83,8.33,8.45,76447,8.8,8.83,8.33,8.45,76447,0.0,1.0
2016-05-26,8.7,8.875,8.55,8.78,60818,8.7,8.875,8.55,8.78,60818,0.0,1.0
2016-05-27,8.85,9.04,8.7,8.78,55308,8.85,9.04,8.7,8.78,55308,0.0,1.0
2016-05-31,9.15,9.23,8.86,8.96,128115,9.15,9.23,8.86,8.96,128115,0.0,1.0
2016-06-01,9.16,9.18,8.97,9.07,84259,9.16,9.18,8.97,9.07,84259,0.0,1.0
2016-06-02,9.27,9.3699,9.01,9.13,62768,9.27,9.3699,9.01,9.13,62768,0.0,1.0
2016-06-03,9.03,9.26,8.72,9.26,83233,9.03,9.26,8.72,9.26,83233,0.0,1.0
2016-06-06,9.59,9.6,8.98,9.06,185311,9.59,9.6,8.98,9.06,185311,0.0,1.0
2016-06-07,9.01,9.81,8.98,9.66,133681,9.01,9.81,8.98,9.66,133681,0.0,1.0
2016-06-08,9.19,9.32,8.776,9.03,74939,9.19,9.32,8.776,9.03,74939,0.0,1.0
2016-06-09,8.66,9.42,8.61,9.1,79502,8.66,9.42,8.61,9.1,79502,0.0,1.0
2016-06-10,8.23,8.71,8.04,8.52,113471,8.23,8.71,8.04,8.52,113471,0.0,1.0
2016-06-13,8.69,8.99,8.08,8.23,129202,8.69,8.99,8.08,8.23,129202,0.0,1.0
2016-06-14,8.76,9.04,8.51,8.71,74343,8.76,9.04,8.51,8.71,74343,0.0,1.0
2016-06-15,8.4,9.01,8.35,8.77,98957,8.4,9.01,8.35,8.77,98957,0.0,1.0
2016-06-16,8.64,8.66,8.22,8.35,126776,8.64,8.66,8.22,8.35,126776,0.0,1.0
2016-06-17,8.13,8.66,7.98,8.66,210006,8.13,8.66,7.98,8.66,210006,0.0,1.0
2016-06-20,8.46,8.53,8.2,8.31,90841,8.46,8.53,8.2,8.31,90841,0.0,1.0
2016-06-21,8.13,8.47,7.96,8.47,61169,8.13,8.47,7.96,8.47,61169,0.0,1.0
2016-06-22,7.88,8.25,7.65,8.13,129452,7.88,8.25,7.65,8.13,129452,0.0,1.0
2016-06-23,8.27,8.3,7.89,8.04,85052,8.27,8.3,7.89,8.04,85052,0.0,1.0
2016-06-24,8.04,8.22,7.75,7.76,754834,8.04,8.22,7.75,7.76,754834,0.0,1.0
2016-06-27,7.78,8.13,7.71,7.89,107797,7.78,8.13,7.71,7.89,107797,0.0,1.0
2016-06-28,8.27,8.42,7.73,7.94,95546,8.27,8.42,7.73,7.94,95546,0.0,1.0
2016-06-29,8.45,8.55,8.25,8.43,107029,8.45,8.55,8.25,8.43,107029,0.0,1.0
2016-06-30,8.73,8.75,8.45,8.46,67248,8.73,8.75,8.45,8.46,67248,0.0,1.0
2016-07-01,8.93,8.99,8.66,8.68,61265,8.93,8.99,8.66,8.68,61265,0.0,1.0
2016-07-05,8.59,8.82,8.42,8.81,55852,8.59,8.82,8.42,8.81,55852,0.0,1.0
2016-07-06,8.88,8.9,8.44,8.46,41334,8.88,8.9,8.44,8.46,41334,0.0,1.0
2016-07-07,9.05,9.08,8.89,8.89,45721,9.05,9.08,8.89,8.89,45721,0.0,1.0
2016-07-08,9.26,9.35,8.97,9.06,67248,9.26,9.35,8.97,9.06,67248,0.0,1.0
2016-07-11,9.35,9.5,9.17,9.33,35016,9.35,9.5,9.17,9.33,35016,0.0,1.0
2016-07-12,9.39,9.57,9.322,9.47,48006,9.39,9.57,9.322,9.47,48006,0.0,1.0
2016-07-13,8.96,9.52,8.94,9.49,36737,8.96,9.52,8.94,9.49,36737,0.0,1.0
2016-07-14,8.75,9.12,8.67,9.12,86081,8.75,9.12,8.67,9.12,86081,0.0,1.0
2016-07-15,9.99,10.8899,8.85,8.89,722415,9.99,10.8899,8.85,8.89,722415,0.0,1.0
2016-07-18,9.97,10.14,9.62,10.0,199649,9.97,10.14,9.62,10.0,199649,0.0,1.0
2016-07-19,9.73,10.26,9.478,9.96,211985,9.73,10.26,9.478,9.96,211985,0.0,1.0
2016-07-20,9.93,9.97,9.5,9.76,45695,9.93,9.97,9.5,9.76,45695,0.0,1.0
2016-07-21,10.55,11.07,10.05,10.07,249695,10.55,11.07,10.05,10.07,249695,0.0,1.0
2016-07-22,10.6,10.86,10.46,10.71,202916,10.6,10.86,10.46,10.71,202916,0.0,1.0
2016-07-25,10.38,10.71,10.19,10.61,192106,10.38,10.71,10.19,10.61,192106,0.0,1.0
2016-07-26,10.66,10.7,10.177,10.35,323608,10.66,10.7,10.177,10.35,323608,0.0,1.0
2016-07-27,10.8,10.89,10.505,10.69,129504,10.8,10.89,10.505,10.69,129504,0.0,1.0
2016-07-28,10.62,10.86,10.54,10.8,106512,10.62,10.86,10.54,10.8,106512,0.0,1.0
2016-07-29,10.68,10.75,10.38,10.58,110000,10.68,10.75,10.38,10.58,110000,0.0,1.0
2016-08-01,10.5,10.9,10.4603,10.8,107644,10.5,10.9,10.4603,10.8,107644,0.0,1.0
2016-08-02,10.44,10.69,10.28,10.55,58086,10.44,10.69,10.28,10.55,58086,0.0,1.0
2016-08-03,10.44,10.48,10.25,10.44,70953,10.44,10.48,10.25,10.44,70953,0.0,1.0
2016-08-04,10.29,10.587,10.24,10.47,62276,10.29,10.587,10.24,10.47,62276,0.0,1.0
2016-08-05,10.27,10.49,10.23,10.34,134039,10.27,10.49,10.23,10.34,134039,0.0,1.0
2016-08-08,10.29,10.6178,10.2,10.39,77293,10.29,10.6178,10.2,10.39,77293,0.0,1.0
2016-08-09,10.2,10.3,9.95,10.18,93544,10.2,10.3,9.95,10.18,93544,0.0,1.0
2016-08-10,9.9,10.34,9.66,10.26,110004,9.9,10.34,9.66,10.26,110004,0.0,1.0
2016-08-11,10.05,10.16,9.774,9.94,77407,10.05,10.16,9.774,9.94,77407,0.0,1.0
2016-08-12,10.08,10.15,10.0,10.06,70252,10.08,10.15,10.0,10.06,70252,0.0,1.0
2016-08-15,10.35,10.44,10.15,10.15,94744,10.35,10.44,10.15,10.15,94744,0.0,1.0
2016-08-16,10.35,10.5699,10.235,10.35,274961,10.35,10.5699,10.235,10.35,274961,0.0,1.0
2016-08-17,10.34,10.4799,9.995,10.36,112674,10.34,10.4799,9.995,10.36,112674,0.0,1.0
2016-08-18,10.42,10.54,10.27,10.27,57843,10.42,10.54,10.27,10.27,57843,0.0,1.0
2016-08-19,9.9,10.4,9.85,10.4,125002,9.9,10.4,9.85,10.4,125002,0.0,1.0
2016-08-22,10.06,10.28,9.86,9.98,112592,10.06,10.28,9.86,9.98,112592,0.0,1.0
2016-08-23,10.0,10.199,9.81,10.18,179066,10.0,10.199,9.81,10.18,179066,0.0,1.0
2016-08-24,9.61,10.4596,9.47,10.03,270330,9.61,10.4596,9.47,10.03,270330,0.0,1.0
2016-08-25,10.06,10.29,9.64,9.64,200947,10.06,10.29,9.64,9.64,200947,0.0,1.0
2016-08-26,10.35,10.42,9.89,10.06,217507,10.35,10.42,9.89,10.06,217507,0.0,1.0
2016-08-29,10.31,10.4,10.0701,10.35,181121,10.31,10.4,10.0701,10.35,181121,0.0,1.0
2016-08-30,10.5,10.6,10.26,10.26,103810,10.5,10.6,10.26,10.26,103810,0.0,1.0
2016-08-31,9.97,10.6,9.57,10.52,865181,9.97,10.6,9.57,10.52,865181,0.0,1.0
2016-09-01,10.32,10.41,9.765,9.93,250534,10.32,10.41,9.765,9.93,250534,0.0,1.0
2016-09-02,10.23,10.41,9.9708,10.32,208736,10.23,10.41,9.9708,10.32,208736,0.0,1.0
2016-09-06,10.65,10.73,10.19,10.29,110035,10.65,10.73,10.19,10.29,110035,0.0,1.0
2016-09-07,10.87,10.87,10.55,10.64,113577,10.87,10.87,10.55,10.64,113577,0.0,1.0
2016-09-08,11.3,11.32,10.7,10.86,139170,11.3,11.32,10.7,10.86,139170,0.0,1.0
2016-09-09,10.52,11.22,10.5,11.13,145860,10.52,11.22,10.5,11.13,145860,0.0,1.0
2016-09-12,10.77,10.81,10.21,10.48,124751,10.77,10.81,10.21,10.48,124751,0.0,1.0
2016-09-13,10.47,10.88,10.21,10.67,141766,10.47,10.88,10.21,10.67,141766,0.0,1.0
2016-09-14,10.85,10.96,10.36,10.53,122843,10.85,10.96,10.36,10.53,122843,0.0,1.0
2016-09-15,11.24,11.29,10.71,10.86,171208,11.24,11.29,10.71,10.86,171208,0.0,1.0
2016-09-16,11.2,11.3,11.0,11.24,418255,11.2,11.3,11.0,11.24,418255,0.0,1.0
2016-09-19,11.22,11.335,11.04,11.23,105407,11.22,11.335,11.04,11.23,105407,0.0,1.0
2016-09-20,11.42,11.64,11.29,11.34,165520,11.42,11.64,11.29,11.34,165520,0.0,1.0
2016-09-21,11.97,11.99,11.35,11.43,172614,11.97,11.99,11.35,11.43,172614,0.0,1.0
2016-09-22,11.83,12.0,11.41,12.0,117037,11.83,12.0,11.41,12.0,117037,0.0,1.0
2016-09-23,12.31,12.54,11.69,11.84,123844,12.31,12.54,11.69,11.84,123844,0.0,1.0
2016-09-26,12.27,12.42,12.14,12.23,152691,12.27,12.42,12.14,12.23,152691,0.0,1.0
2016-09-27,13.02,13.29,12.2178,12.23,368041,13.02,13.29,12.2178,12.23,368041,0.0,1.0
2016-09-28,12.9,13.14,12.75,13.02,282482,12.9,13.14,12.75,13.02,282482,0.0,1.0
2016-09-29,12.53,12.98,12.3976,12.9,180647,12.53,12.98,12.3976,12.9,180647,0.0,1.0
2016-09-30,12.94,13.0,12.42,12.49,494394,12.94,13.0,12.42,12.49,494394,0.0,1.0
2016-10-03,12.92,12.97,12.18,12.79,152240,12.92,12.97,12.18,12.79,152240,0.0,1.0
2016-10-04,13.02,13.19,12.85,12.92,128382,13.02,13.19,12.85,12.92,128382,0.0,1.0
2016-10-05,13.83,13.88,12.98,13.1,255245,13.83,13.88,12.98,13.1,255245,0.0,1.0
2016-10-06,13.77,14.13,13.63,13.73,195905,13.77,14.13,13.63,13.73,195905,0.0,1.0
2016-10-07,13.49,13.845,13.22,13.74,91489,13.49,13.845,13.22,13.74,91489,0.0,1.0
2016-10-10,14.75,14.9,13.62,13.62,282664,14.75,14.9,13.62,13.62,282664,0.0,1.0
2016-10-11,14.91,15.24,14.131,14.57,397444,14.91,15.24,14.131,14.57,397444,0.0,1.0
2016-10-12,13.74,14.98,13.61,14.9,173034,13.74,14.98,13.61,14.9,173034,0.0,1.0
2016-10-13,13.63,14.15,13.13,13.57,135063,13.63,14.15,13.13,13.57,135063,0.0,1.0
2016-10-14,12.83,14.16,12.81,13.78,139084,12.83,14.16,12.81,13.78,139084,0.0,1.0
2016-10-17,12.65,12.95,12.5,12.85,117228,12.65,12.95,12.5,12.85,117228,0.0,1.0
2016-10-18,13.25,13.4,12.8,12.85,196502,13.25,13.4,12.8,12.85,196502,0.0,1.0
2016-10-19,13.35,13.45,13.0,13.2,113470,13.35,13.45,13.0,13.2,113470,0.0,1.0
2016-10-20,13.6,13.65,12.85,13.35,82198,13.6,13.65,12.85,13.35,82198,0.0,1.0
2016-10-21,13.2,13.8,13.1,13.45,113476,13.2,13.8,13.1,13.45,113476,0.0,1.0
2016-10-24,13.9,14.15,13.255,13.4,146196,13.9,14.15,13.255,13.4,146196,0.0,1.0
2016-10-25,13.75,14.0,13.7,13.8,98263,13.75,14.0,13.7,13.8,98263,0.0,1.0
2016-10-26,13.45,14.0,13.45,13.7,96219,13.45,14.0,13.45,13.7,96219,0.0,1.0
2016-10-27,13.05,13.95,12.95,13.6,90772,13.05,13.95,12.95,13.6,90772,0.0,1.0
2016-10-28,12.65,13.2,12.6,12.9,66952,12.65,13.2,12.6,12.9,66952,0.0,1.0
2016-10-31,12.3,12.75,12.3,12.65,81871,12.3,12.75,12.3,12.65,81871,0.0,1.0
2016-11-01,12.7,13.0,12.35,12.35,88278,12.7,13.0,12.35,12.35,88278,0.0,1.0
2016-11-02,11.9,12.8,11.85,12.55,81146,11.9,12.8,11.85,12.55,81146,0.0,1.0
2016-11-03,12.35,12.75,10.55,12.1,135761,12.35,12.75,10.55,12.1,135761,0.0,1.0
2016-11-04,12.7,12.75,12.15,12.25,123371,12.7,12.75,12.15,12.25,123371,0.0,1.0
2016-11-07,12.95,13.175,12.725,13.0,111274,12.95,13.175,12.725,13.0,111274,0.0,1.0
2016-11-08,13.05,13.25,12.8,12.8,105302,13.05,13.25,12.8,12.8,105302,0.0,1.0
2016-11-09,14.05,14.595,13.45,13.45,393563,14.05,14.595,13.45,13.45,393563,0.0,1.0
2016-11-10,14.45,14.9,13.95,14.45,523339,14.45,14.9,13.95,14.45,523339,0.0,1.0
2016-11-11,15.95,16.2,14.2,14.6,467915,15.95,16.2,14.2,14.6,467915,0.0,1.0
2016-11-14,15.5,16.1,14.85,16.1,242022,15.5,16.1,14.85,16.1,242022,0.0,1.0
2016-11-15,15.25,15.55,14.9,15.45,333216,15.25,15.55,14.9,15.45,333216,0.0,1.0
2016-11-16,14.9,15.45,14.65,15.15,109614,14.9,15.45,14.65,15.15,109614,0.0,1.0
2016-11-17,15.4,15.45,14.85,15.0,83158,15.4,15.45,14.85,15.0,83158,0.0,1.0
2016-11-18,15.35,15.55,14.7,15.45,168359,15.35,15.55,14.7,15.45,168359,0.0,1.0
2016-11-21,15.4,15.65,15.15,15.65,141396,15.4,15.65,15.15,15.65,141396,0.0,1.0
2016-11-22,15.2,15.55,14.9,15.5,93131,15.2,15.55,14.9,15.5,93131,0.0,1.0
2016-11-23,15.55,15.55,14.555,15.05,162728,15.55,15.55,14.555,15.05,162728,0.0,1.0
2016-11-25,15.5,15.65,15.275,15.5,96747,15.5,15.65,15.275,15.5,96747,0.0,1.0
2016-11-28,15.25,15.6,15.2,15.55,110845,15.25,15.6,15.2,15.55,110845,0.0,1.0
2016-11-29,15.85,16.125,14.8699,15.4,114312,15.85,16.125,14.8699,15.4,114312,0.0,1.0
2016-11-30,14.8,16.05,14.35,15.95,261852,14.8,16.05,14.35,15.95,261852,0.0,1.0
2016-12-01,14.1,15.3,13.65,14.8,144066,14.1,15.3,13.65,14.8,144066,0.0,1.0
2016-12-02,14.8,15.05,13.4,14.05,96534,14.8,15.05,13.4,14.05,96534,0.0,1.0
2016-12-05,15.25,15.3,14.55,15.0,141447,15.25,15.3,14.55,15.0,141447,0.0,1.0
2016-12-06,16.05,16.25,15.15,15.15,126273,16.05,16.25,15.15,15.15,126273,0.0,1.0
2016-12-07,15.4,15.95,15.2,15.85,118112,15.4,15.95,15.2,15.85,118112,0.0,1.0
2016-12-08,15.9,15.9,14.95,15.35,132422,15.9,15.9,14.95,15.35,132422,0.0,1.0
2016-12-09,14.95,16.3,14.7,15.95,201437,14.95,16.3,14.7,15.95,201437,0.0,1.0
2016-12-12,15.0,15.15,14.45,14.7,116081,15.0,15.15,14.45,14.7,116081,0.0,1.0
2016-12-13,14.95,15.45,14.875,15.2,70043,14.95,15.45,14.875,15.2,70043,0.0,1.0
2016-12-14,14.65,15.05,14.4,15.05,90033,14.65,15.05,14.4,15.05,90033,0.0,1.0
2016-12-15,14.65,14.975,14.35,14.65,150182,14.65,14.975,14.35,14.65,150182,0.0,1.0
2016-12-16,14.45,14.95,14.35,14.6,341336,14.45,14.95,14.35,14.6,341336,0.0,1.0
2016-12-19,14.3,14.7,14.2,14.5,137012,14.3,14.7,14.2,14.5,137012,0.0,1.0
2016-12-20,14.45,14.525,14.1,14.4,138909,14.45,14.525,14.1,14.4,138909,0.0,1.0
2016-12-21,13.6,14.4,13.55,14.4,75007,13.6,14.4,13.55,14.4,75007,0.0,1.0
2016-12-22,13.4,13.75,13.4,13.6,94920,13.4,13.75,13.4,13.6,94920,0.0,1.0
2016-12-23,14.6,14.6,13.4,13.4,62540,14.6,14.6,13.4,13.4,62540,0.0,1.0
2016-12-27,14.6,15.0,14.35,14.5,68672,14.6,15.0,14.35,14.5,68672,0.0,1.0
2016-12-28,14.45,14.85,14.15,14.6,208074,14.45,14.85,14.15,14.6,208074,0.0,1.0
2016-12-29,14.5,14.85,14.1,14.55,292989,14.5,14.85,14.1,14.55,292989,0.0,1.0
2016-12-30,14.2,14.7,14.1,14.55,128740,14.2,14.7,14.1,14.55,128740,0.0,1.0
2017-01-03,14.55,14.6,14.05,14.3,89840,14.55,14.6,14.05,14.3,89840,0.0,1.0
2017-01-04,14.45,14.95,14.275,14.6,313360,14.45,14.95,14.275,14.6,313360,0.0,1.0
2017-01-05,12.95,14.25,12.85,14.25,841144,12.95,14.25,12.85,14.25,841144,0.0,1.0
2017-01-06,13.85,14.1,12.95,12.95,352310,13.85,14.1,12.95,12.95,352310,0.0,1.0
2017-01-09,13.7,13.95,13.3,13.95,297012,13.7,13.95,13.3,13.95,297012,0.0,1.0
2017-01-10,14.25,14.3,13.35,13.7,133459,14.25,14.3,13.35,13.7,133459,0.0,1.0
2017-01-11,14.1,14.5,13.85,14.1,204992,14.1,14.5,13.85,14.1,204992,0.0,1.0
2017-01-12,13.9,14.1,13.4,14.05,141147,13.9,14.1,13.4,14.05,141147,0.0,1.0
2017-01-13,14.7,14.75,14.0,14.0,103346,14.7,14.75,14.0,14.0,103346,0.0,1.0
2017-01-17,13.8,14.65,13.75,14.55,431168,13.8,14.65,13.75,14.55,431168,0.0,1.0
2017-01-18,14.1,14.25,13.75,13.9,298664,14.1,14.25,13.75,13.9,298664,0.0,1.0
2017-01-19,13.9,14.25,13.8,14.15,176781,13.9,14.25,13.8,14.15,176781,0.0,1.0
2017-01-20,13.4,13.95,13.2,13.95,150758,13.4,13.95,13.2,13.95,150758,0.0,1.0
2017-01-23,12.8,13.4,12.75,13.3,121819,12.8,13.4,12.75,13.3,121819,0.0,1.0
2017-01-24,12.75,12.85,12.0,12.85,187296,12.75,12.85,12.0,12.85,187296,0.0,1.0
2017-01-25,12.55,12.9,12.5,12.8,102095,12.55,12.9,12.5,12.8,102095,0.0,1.0
2017-01-26,12.0,12.6825,12.0,12.6,154127,12.0,12.6825,12.0,12.6,154127,0.0,1.0
2017-01-27,12.35,12.45,12.0,12.1,77620,12.35,12.45,12.0,12.1,77620,0.0,1.0
2017-01-30,11.7,12.35,11.6457,12.35,149204,11.7,12.35,11.6457,12.35,149204,0.0,1.0
2017-01-31,12.0,12.25,11.35,11.65,139214,12.0,12.25,11.35,11.65,139214,0.0,1.0
2017-02-01,12.05,12.15,11.7,12.0,100069,12.05,12.15,11.7,12.0,100069,0.0,1.0
2017-02-02,11.2,12.1,11.0,12.0,818812,11.2,12.1,11.0,12.0,818812,0.0,1.0
2017-02-03,11.15,11.8,11.125,11.35,328911,11.15,11.8,11.125,11.35,328911,0.0,1.0
2017-02-06,11.0,11.3,11.0,11.15,216880,11.0,11.3,11.0,11.15,216880,0.0,1.0
2017-02-07,11.05,11.4,10.95,10.95,210834,11.05,11.4,10.95,10.95,210834,0.0,1.0
2017-02-08,11.2,11.5,10.95,10.95,133370,11.2,11.5,10.95,10.95,133370,0.0,1.0
2017-02-09,11.5,11.7,11.175,11.2,263626,11.5,11.7,11.175,11.2,263626,0.0,1.0
2017-02-10,11.15,11.8,11.15,11.6,103696,11.15,11.8,11.15,11.6,103696,0.0,1.0
2017-02-13,11.1,11.3,11.0,11.25,71712,11.1,11.3,11.0,11.25,71712,0.0,1.0
2017-02-14,11.45,11.475,11.0,11.1,81731,11.45,11.475,11.0,11.1,81731,0.0,1.0
2017-02-15,13.0,13.55,11.4,12.0,811102,13.0,13.55,11.4,12.0,811102,0.0,1.0
2017-02-16,13.15,13.9,12.55,13.05,346453,13.15,13.9,12.55,13.05,346453,0.0,1.0
2017-02-17,13.05,13.4,12.95,13.15,269662,13.05,13.4,12.95,13.15,269662,0.0,1.0
2017-02-21,12.85,13.0,12.3,12.9,781184,12.85,13.0,12.3,12.9,781184,0.0,1.0
2017-02-22,13.0,13.325,12.7,12.9,524832,13.0,13.325,12.7,12.9,524832,0.0,1.0
2017-02-23,13.8,14.4,12.875,13.0,325499,13.8,14.4,12.875,13.0,325499,0.0,1.0
2017-02-24,13.5,14.0,13.4,13.9,136802,13.5,14.0,13.4,13.9,136802,0.0,1.0
2017-02-27,13.85,14.402,13.4,13.45,233822,13.85,14.402,13.4,13.45,233822,0.0,1.0
2017-02-28,13.6,14.05,13.5,14.05,177917,13.6,14.05,13.5,14.05,177917,0.0,1.0
2017-03-01,14.2,14.25,13.65,13.7,503035,14.2,14.25,13.65,13.7,503035,0.0,1.0
2017-03-02,14.1,14.95,13.95,14.0,541367,14.1,14.95,13.95,14.0,541367,0.0,1.0
2017-03-03,14.2,14.5,14.0,14.0,236923,14.2,14.5,14.0,14.0,236923,0.0,1.0
2017-03-06,13.8,14.05,13.45,14.05,113295,13.8,14.05,13.45,14.05,113295,0.0,1.0
2017-03-07,13.35,13.75,13.3,13.65,99042,13.35,13.75,13.3,13.65,99042,0.0,1.0
2017-03-08,13.65,13.75,13.4,13.45,146653,13.65,13.75,13.4,13.45,146653,0.0,1.0
2017-03-09,13.5,13.8,13.4,13.6,112466,13.5,13.8,13.4,13.6,112466,0.0,1.0
2017-03-10,13.5,13.75,13.25,13.65,91283,13.5,13.75,13.25,13.65,91283,0.0,1.0
2017-03-13,13.75,13.9,13.5,13.6,83891,13.75,13.9,13.5,13.6,83891,0.0,1.0
2017-03-14,13.95,14.3,13.45,13.7,118474,13.95,14.3,13.45,13.7,118474,0.0,1.0
2017-03-15,14.25,14.45,13.85,14.05,104676,14.25,14.45,13.85,14.05,104676,0.0,1.0
2017-03-16,14.7,14.85,14.15,14.3,142248,14.7,14.85,14.15,14.3,142248,0.0,1.0
2017-03-17,14.95,14.95,14.15,14.6,198538,14.95,14.95,14.15,14.6,198538,0.0,1.0
2017-03-20,14.75,15.4,14.6,14.95,92289,14.75,15.4,14.6,14.95,92289,0.0,1.0
2017-03-21,13.3,14.7,13.15,14.55,146043,13.3,14.7,13.15,14.55,146043,0.0,1.0
2017-03-22,14.1,14.15,13.1,13.4,164059,14.1,14.15,13.1,13.4,164059,0.0,1.0
2017-03-23,13.35,14.05,13.2,14.05,170982,13.35,14.05,13.2,14.05,170982,0.0,1.0
2017-03-24,13.25,13.545,13.15,13.5,82476,13.25,13.545,13.15,13.5,82476,0.0,1.0
2017-03-27,13.35,13.35,12.7,13.15,129511,13.35,13.35,12.7,13.15,129511,0.0,1.0
2017-03-28,13.0,13.45,12.8,13.35,85017,13.0,13.45,12.8,13.35,85017,0.0,1.0
2017-03-29,12.8,13.2,12.75,13.0,101781,12.8,13.2,12.75,13.0,101781,0.0,1.0
2017-03-30,13.0,13.025,12.45,12.85,134688,13.0,13.025,12.45,12.85,134688,0.0,1.0
2017-03-31,12.65,13.1,12.55,13.1,130066,12.65,13.1,12.55,13.1,130066,0.0,1.0
2017-04-03,12.5,12.95,12.25,12.7,255711,12.5,12.95,12.25,12.7,255711,0.0,1.0
2017-04-04,12.1,12.5,11.8,12.4,276906,12.1,12.5,11.8,12.4,276906,0.0,1.0
2017-04-05,12.05,12.4,11.85,12.15,476557,12.05,12.4,11.85,12.15,476557,0.0,1.0
2017-04-06,12.05,12.2,11.5,12.0,224123,12.05,12.2,11.5,12.0,224123,0.0,1.0
2017-04-07,12.1,12.2,11.7,12.05,96269,12.1,12.2,11.7,12.05,96269,0.0,1.0
2017-04-10,11.75,12.1,11.65,12.05,102638,11.75,12.1,11.65,12.05,102638,0.0,1.0
2017-04-11,11.8,11.95,11.4,11.75,105649,11.8,11.95,11.4,11.75,105649,0.0,1.0
2017-04-12,11.8,11.95,11.583,11.8,143013,11.8,11.95,11.583,11.8,143013,0.0,1.0
2017-04-13,12.0,12.15,11.75,11.85,136969,12.0,12.15,11.75,11.85,136969,0.0,1.0
2017-04-17,12.15,12.3,11.8,12.05,336460,12.15,12.3,11.8,12.05,336460,0.0,1.0
2017-04-18,12.05,12.15,11.9,12.15,237865,12.05,12.15,11.9,12.15,237865,0.0,1.0
2017-04-19,12.05,12.359,11.95,12.05,149066,12.05,12.359,11.95,12.05,149066,0.0,1.0
2017-04-20,12.6,12.7,12.05,12.1,90081,12.6,12.7,12.05,12.1,90081,0.0,1.0
2017-04-21,12.5,12.631,12.25,12.6,86505,12.5,12.631,12.25,12.6,86505,0.0,1.0
2017-04-24,12.55,12.75,12.2,12.75,78637,12.55,12.75,12.2,12.75,78637,0.0,1.0
2017-04-25,13.175,13.2,12.6,12.65,111308,13.175,13.2,12.6,12.65,111308,0.0,1.0
2017-04-26,13.75,13.875,12.9,13.15,154808,13.75,13.875,12.9,13.15,154808,0.0,1.0
2017-04-27,13.9,14.1,13.55,13.75,81076,13.9,14.1,13.55,13.75,81076,0.0,1.0
2017-04-28,13.4,13.95,13.15,13.85,88664,13.4,13.95,13.15,13.85,88664,0.0,1.0
2017-05-01,13.95,14.05,13.15,13.4,107950,13.95,14.05,13.15,13.4,107950,0.0,1.0
2017-05-02,13.45,13.95,13.25,13.95,101751,13.45,13.95,13.25,13.95,101751,0.0,1.0
2017-05-03,13.1,13.35,12.9,13.25,147102,13.1,13.35,12.9,13.25,147102,0.0,1.0
2017-05-04,12.7,13.25,12.6,13.25,93566,12.7,13.25,12.6,13.25,93566,0.0,1.0
2017-05-05,12.65,13.125,12.4,12.8,135487,12.65,13.125,12.4,12.8,135487,0.0,1.0
2017-05-08,12.45,12.75,12.15,12.65,106725,12.45,12.75,12.15,12.65,106725,0.0,1.0
2017-05-09,13.05,13.2,12.2,12.45,153374,13.05,13.2,12.2,12.45,153374,0.0,1.0
2017-05-10,12.6,13.1,12.55,13.1,88512,12.6,13.1,12.55,13.1,88512,0.0,1.0
2017-05-11,12.25,12.6,12.1,12.6,200861,12.25,12.6,12.1,12.6,200861,0.0,1.0
2017-05-12,7.45,8.8,7.3,7.75,4378491,7.45,8.8,7.3,7.75,4378491,0.0,1.0
2017-05-15,7.5,7.945,7.4,7.65,913664,7.5,7.945,7.4,7.65,913664,0.0,1.0
2017-05-16,7.2,7.6,7.2,7.5,618311,7.2,7.6,7.2,7.5,618311,0.0,1.0
2017-05-17,7.0,7.25,7.0,7.25,712283,7.0,7.25,7.0,7.25,712283,0.0,1.0
2017-05-18,6.4,7.1,6.3,7.0,919924,6.4,7.1,6.3,7.0,919924,0.0,1.0
2017-05-19,6.075,6.4,6.05,6.4,544252,6.075,6.4,6.05,6.4,544252,0.0,1.0
2017-05-22,6.0,6.367,5.9,6.1,749463,6.0,6.367,5.9,6.1,749463,0.0,1.0
2017-05-23,5.65,6.05,5.5,6.05,629222,5.65,6.05,5.5,6.05,629222,0.0,1.0
2017-05-24,5.35,5.995,5.2,5.7,596903,5.35,5.995,5.2,5.7,596903,0.0,1.0
2017-05-25,4.95,5.476,4.95,5.4,602120,4.95,5.476,4.95,5.4,602120,0.0,1.0
2017-05-26,4.6,5.7,4.55,5.0,1235322,4.6,5.7,4.55,5.0,1235322,0.0,1.0
2017-05-30,4.6,4.725,4.45,4.6,1234295,4.6,4.725,4.45,4.6,1234295,0.0,1.0
2017-05-31,4.7,4.8,4.55,4.65,658290,4.7,4.8,4.55,4.65,658290,0.0,1.0
2017-06-01,4.7,4.8,4.5,4.75,572399,4.7,4.8,4.5,4.75,572399,0.0,1.0
2017-06-02,4.65,5.0,4.55,4.75,1079843,4.65,5.0,4.55,4.75,1079843,0.0,1.0
2017-06-05,4.65,4.775,4.5,4.65,417006,4.65,4.775,4.5,4.65,417006,0.0,1.0
2017-06-06,4.55,4.73,4.5,4.6,363593,4.55,4.73,4.5,4.6,363593,0.0,1.0
2017-06-07,4.3,4.65,4.05,4.6,918408,4.3,4.65,4.05,4.6,918408,0.0,1.0
2017-06-08,4.275,4.35,4.25,4.3,236223,4.275,4.35,4.25,4.3,236223,0.0,1.0
2017-06-09,4.5,4.7,4.25,4.25,491291,4.5,4.7,4.25,4.25,491291,0.0,1.0
2017-06-12,4.7,4.925,4.4,4.5,961315,4.7,4.925,4.4,4.5,961315,0.0,1.0
2017-06-13,4.65,4.8,4.55,4.75,486965,4.65,4.8,4.55,4.75,486965,0.0,1.0
2017-06-14,4.65,4.7,4.35,4.65,386144,4.65,4.7,4.35,4.65,386144,0.0,1.0
2017-06-15,4.55,4.65,4.35,4.6,465893,4.55,4.65,4.35,4.6,465893,0.0,1.0
2017-06-16,4.35,4.451,4.2,4.4,667078,4.35,4.451,4.2,4.4,667078,0.0,1.0
2017-06-19,4.65,4.7,4.3,4.35,375824,4.65,4.7,4.3,4.35,375824,0.0,1.0
2017-06-20,4.65,4.85,4.55,4.7,423403,4.65,4.85,4.55,4.7,423403,0.0,1.0
2017-06-21,4.75,4.8,4.55,4.7,351734,4.75,4.8,4.55,4.7,351734,0.0,1.0
2017-06-22,5.0,5.15,4.7,4.75,727046,5.0,5.15,4.7,4.75,727046,0.0,1.0
2017-06-23,5.3,5.45,5.0,5.05,946163,5.3,5.45,5.0,5.05,946163,0.0,1.0
2017-06-26,5.25,5.35,5.05,5.3,247056,5.25,5.35,5.05,5.3,247056,0.0,1.0
2017-06-27,4.95,5.3,4.95,5.3,268287,4.95,5.3,4.95,5.3,268287,0.0,1.0
2017-06-28,5.25,5.25,4.87,4.95,195176,5.25,5.25,4.87,4.95,195176,0.0,1.0
2017-06-29,5.1,5.35,5.0,5.25,179997,5.1,5.35,5.0,5.25,179997,0.0,1.0
2017-06-30,5.1,5.1,4.95,5.1,123744,5.1,5.1,4.95,5.1,123744,0.0,1.0
2017-07-03,5.3,5.3,5.0,5.15,149011,5.3,5.3,5.0,5.15,149011,0.0,1.0
2017-07-05,5.2,5.4,5.1,5.25,259492,5.2,5.4,5.1,5.25,259492,0.0,1.0
2017-07-06,5.1,5.3,5.0,5.2,156974,5.1,5.3,5.0,5.2,156974,0.0,1.0
2017-07-07,5.45,5.45,5.15,5.2,256378,5.45,5.45,5.15,5.2,256378,0.0,1.0
2017-07-10,5.5,6.0,5.5,5.6,359746,5.5,6.0,5.5,5.6,359746,0.0,1.0
2017-07-11,5.5,5.65,5.4,5.45,287191,5.5,5.65,5.4,5.45,287191,0.0,1.0
2017-07-12,5.85,6.1,5.5,5.5,502379,5.85,6.1,5.5,5.5,502379,0.0,1.0
2017-07-13,5.95,5.95,5.65,5.8,263130,5.95,5.95,5.65,5.8,263130,0.0,1.0
2017-07-14,5.75,5.95,5.75,5.95,301640,5.75,5.95,5.75,5.95,301640,0.0,1.0
2017-07-17,5.8,5.9,5.75,5.8,224752,5.8,5.9,5.75,5.8,224752,0.0,1.0
2017-07-18,5.4,5.85,5.4,5.8,205759,5.4,5.85,5.4,5.8,205759,0.0,1.0
2017-07-19,5.3,5.7,5.3,5.45,259742,5.3,5.7,5.3,5.45,259742,0.0,1.0
2017-07-20,5.5,5.6,5.25,5.4,186347,5.5,5.6,5.25,5.4,186347,0.0,1.0
2017-07-21,5.6,5.8,5.4,5.55,175321,5.6,5.8,5.4,5.55,175321,0.0,1.0
2017-07-24,5.95,6.2,5.6,5.65,451250,5.95,6.2,5.6,5.65,451250,0.0,1.0
2017-07-25,5.75,6.1,5.7,6.0,305945,5.75,6.1,5.7,6.0,305945,0.0,1.0
2017-07-26,5.6,5.85,5.6,5.75,121071,5.6,5.85,5.6,5.75,121071,0.0,1.0
2017-07-27,5.45,5.85,5.4,5.7,224609,5.45,5.85,5.4,5.7,224609,0.0,1.0
2017-07-28,5.3,5.5,5.2,5.4,267045,5.3,5.5,5.2,5.4,267045,0.0,1.0
2017-07-31,5.2,5.4,5.2,5.3,173848,5.2,5.4,5.2,5.3,173848,0.0,1.0
2017-08-01,5.1,5.3,4.975,5.25,208782,5.1,5.3,4.975,5.25,208782,0.0,1.0
2017-08-02,5.0,5.15,4.85,5.15,188395,5.0,5.15,4.85,5.15,188395,0.0,1.0
2017-08-03,4.65,5.15,4.4,5.0,321845,4.65,5.15,4.4,5.0,321845,0.0,1.0
2017-08-04,4.8,4.95,4.5,4.6,404651,4.8,4.95,4.5,4.6,404651,0.0,1.0
2017-08-07,4.55,4.85,4.525,4.8,354211,4.55,4.85,4.525,4.8,354211,0.0,1.0
2017-08-08,4.35,4.85,4.275,4.6,267388,4.35,4.85,4.275,4.6,267388,0.0,1.0
2017-08-09,4.7,4.85,4.3,4.45,458723,4.7,4.85,4.3,4.45,458723,0.0,1.0
2017-08-10,4.85,5.25,4.75,4.75,425117,4.85,5.25,4.75,4.75,425117,0.0,1.0
2017-08-11,5.1,5.1,4.85,4.95,210830,5.1,5.1,4.85,4.95,210830,0.0,1.0
2017-08-14,5.1,5.35,5.0,5.1,229278,5.1,5.35,5.0,5.1,229278,0.0,1.0
2017-08-15,4.7,5.15,4.65,5.15,185482,4.7,5.15,4.65,5.15,185482,0.0,1.0
2017-08-16,4.75,4.95,4.65,4.8,226398,4.75,4.95,4.65,4.8,226398,0.0,1.0
2017-08-17,4.45,4.724,4.4,4.7,307937,4.45,4.724,4.4,4.7,307937,0.0,1.0
2017-08-18,4.7,4.75,4.4,4.4,178656,4.7,4.75,4.4,4.4,178656,0.0,1.0
2017-08-21,5.0,5.1,4.575,4.65,775121,5.0,5.1,4.575,4.65,775121,0.0,1.0
2017-08-22,5.3,5.35,4.95,5.0,236930,5.3,5.35,4.95,5.0,236930,0.0,1.0
2017-08-23,5.1,5.417,5.05,5.2,181496,5.1,5.417,5.05,5.2,181496,0.0,1.0
2017-08-24,5.3,5.3,4.95,5.15,160739,5.3,5.3,4.95,5.15,160739,0.0,1.0
2017-08-25,5.05,5.35,5.0,5.35,116486,5.05,5.35,5.0,5.35,116486,0.0,1.0
2017-08-28,5.05,5.2,4.95,5.1,134425,5.05,5.2,4.95,5.1,134425,0.0,1.0
2017-08-29,5.0,5.15,4.85,5.05,286797,5.0,5.15,4.85,5.05,286797,0.0,1.0
2017-08-30,4.95,5.1,4.9,5.0,140488,4.95,5.1,4.9,5.0,140488,0.0,1.0
2017-08-31,5.15,5.2,4.95,5.0,223053,5.15,5.2,4.95,5.0,223053,0.0,1.0
2017-09-01,5.15,5.2,4.85,5.2,168579,5.15,5.2,4.85,5.2,168579,0.0,1.0
2017-09-05,5.1,5.3,5.05,5.1,229285,5.1,5.3,5.05,5.1,229285,0.0,1.0
2017-09-06,5.35,5.65,5.1,5.1,565456,5.35,5.65,5.1,5.1,565456,0.0,1.0
2017-09-07,5.65,5.75,5.2,5.35,341177,5.65,5.75,5.2,5.35,341177,0.0,1.0
2017-09-08,5.65,5.7,5.35,5.7,183730,5.65,5.7,5.35,5.7,183730,0.0,1.0
2017-09-11,5.7,5.95,5.555,5.7,225176,5.7,5.95,5.555,5.7,225176,0.0,1.0
2017-09-12,5.35,5.775,5.2,5.7,326195,5.35,5.775,5.2,5.7,326195,0.0,1.0
2017-09-13,5.45,5.5,5.25,5.35,164321,5.45,5.5,5.25,5.35,164321,0.0,1.0
2017-09-14,5.35,5.55,5.3,5.45,133867,5.35,5.55,5.3,5.45,133867,0.0,1.0
2017-09-15,5.3,5.45,5.25,5.4,421476,5.3,5.45,5.25,5.4,421476,0.0,1.0
2017-09-18,5.55,5.75,5.3,5.35,381705,5.55,5.75,5.3,5.35,381705,0.0,1.0
2017-09-19,5.6,5.65,5.45,5.6,133937,5.6,5.65,5.45,5.6,133937,0.0,1.0
2017-09-20,5.45,5.75,5.4,5.6,203960,5.45,5.75,5.4,5.6,203960,0.0,1.0
2017-09-21,5.4,5.5,5.305,5.5,107917,5.4,5.5,5.305,5.5,107917,0.0,1.0
2017-09-22,5.3,5.404,5.25,5.35,133201,5.3,5.404,5.25,5.35,133201,0.0,1.0
2017-09-25,5.3,5.55,5.295,5.3,219246,5.3,5.55,5.295,5.3,219246,0.0,1.0
2017-09-26,5.3,5.4,4.75,5.4,384914,5.3,5.4,4.75,5.4,384914,0.0,1.0
2017-09-27,5.6,5.65,5.05,5.3,274158,5.6,5.65,5.05,5.3,274158,0.0,1.0
2017-09-28,5.55,5.7,5.4,5.7,132596,5.55,5.7,5.4,5.7,132596,0.0,1.0
2017-09-29,5.6,5.65,5.45,5.6,138247,5.6,5.65,5.45,5.6,138247,0.0,1.0
2017-10-02,6.4,6.4,5.6,5.7,483237,6.4,6.4,5.6,5.7,483237,0.0,1.0
2017-10-03,5.95,6.5,5.75,6.35,437697,5.95,6.5,5.75,6.35,437697,0.0,1.0
2017-10-04,6.05,6.1,5.9,6.05,169127,6.05,6.1,5.9,6.05,169127,0.0,1.0
2017-10-05,5.9,6.15,5.8,6.05,181580,5.9,6.15,5.8,6.05,181580,0.0,1.0
2017-10-06,5.65,5.975,5.55,5.85,188308,5.65,5.975,5.55,5.85,188308,0.0,1.0
2017-10-09,5.5,5.75,5.45,5.65,278078,5.5,5.75,5.45,5.65,278078,0.0,1.0
2017-10-10,5.4,5.65,5.2,5.55,322516,5.4,5.65,5.2,5.55,322516,0.0,1.0
2017-10-11,5.4,5.6,5.25,5.4,2409569,5.4,5.6,5.25,5.4,2409569,0.0,1.0
2017-10-12,7.8,8.65,7.3,7.95,26232173,7.8,8.65,7.3,7.95,26232173,0.0,1.0
2017-10-13,7.275,7.75,7.2,7.6,3027115,7.275,7.75,7.2,7.6,3027115,0.0,1.0
2017-10-16,6.4,7.5,6.25,7.35,2414220,6.4,7.5,6.25,7.35,2414220,0.0,1.0
2017-10-17,5.5,6.745,5.45,6.7,2723974,5.5,6.745,5.45,6.7,2723974,0.0,1.0
2017-10-18,5.4,5.95,5.35,5.65,1860584,5.4,5.95,5.35,5.65,1860584,0.0,1.0
2017-10-19,5.7,5.8,5.3,5.45,1039537,5.7,5.8,5.3,5.45,1039537,0.0,1.0
2017-10-20,5.5,5.8,5.45,5.8,443640,5.5,5.8,5.45,5.8,443640,0.0,1.0
2017-10-23,5.25,5.6,5.15,5.5,885039,5.25,5.6,5.15,5.5,885039,0.0,1.0
2017-10-24,5.1,5.35,5.0,5.2,699812,5.1,5.35,5.0,5.2,699812,0.0,1.0
2017-10-25,5.15,5.25,5.05,5.1,389253,5.15,5.25,5.05,5.1,389253,0.0,1.0
2017-10-26,4.85,5.15,4.75,5.1,637279,4.85,5.15,4.75,5.1,637279,0.0,1.0
2017-10-27,5.05,5.05,4.75,4.8,543239,5.05,5.05,4.75,4.8,543239,0.0,1.0
2017-10-30,5.05,5.25,5.0,5.0,550156,5.05,5.25,5.0,5.0,550156,0.0,1.0
2017-10-31,5.35,5.45,5.05,5.05,455345,5.35,5.45,5.05,5.05,455345,0.0,1.0
2017-11-01,5.4,5.55,5.1,5.4,532422,5.4,5.55,5.1,5.4,532422,0.0,1.0
2017-11-02,5.75,5.85,5.45,5.5,591780,5.75,5.85,5.45,5.5,591780,0.0,1.0
2017-11-03,5.8,5.9,5.6,5.85,332935,5.8,5.9,5.6,5.85,332935,0.0,1.0
2017-11-06,5.5,5.85,5.4,5.7,516418,5.5,5.85,5.4,5.7,516418,0.0,1.0
2017-11-07,5.6,5.85,5.45,5.65,546123,5.6,5.85,5.45,5.65,546123,0.0,1.0
2017-11-08,5.65,5.7,5.55,5.7,273120,5.65,5.7,5.55,5.7,273120,0.0,1.0
2017-11-09,5.75,5.8,5.45,5.6,293882,5.75,5.8,5.45,5.6,293882,0.0,1.0
2017-11-10,5.75,5.75,5.405,5.7,441075,5.75,5.75,5.405,5.7,441075,0.0,1.0
2017-11-13,5.65,5.85,5.575,5.8,435402,5.65,5.85,5.575,5.8,435402,0.0,1.0
2017-11-14,5.25,5.7,5.15,5.7,586083,5.25,5.7,5.15,5.7,586083,0.0,1.0
2017-11-15,5.3,5.525,5.15,5.2,273848,5.3,5.525,5.15,5.2,273848,0.0,1.0
2017-11-16,5.6,5.75,5.25,5.35,386532,5.6,5.75,5.25,5.35,386532,0.0,1.0
2017-11-17,5.7,5.75,5.55,5.6,217215,5.7,5.75,5.55,5.6,217215,0.0,1.0
2017-11-20,5.6,5.8,5.55,5.75,255091,5.6,5.8,5.55,5.75,255091,0.0,1.0
2017-11-21,6.3,6.401,5.65,5.9,1617944,6.3,6.401,5.65,5.9,1617944,0.0,1.0
2017-11-22,6.4,6.5,6.2,6.3,513506,6.4,6.5,6.2,6.3,513506,0.0,1.0
2017-11-24,6.1,6.5,6.0,6.4,229522,6.1,6.5,6.0,6.4,229522,0.0,1.0
2017-11-27,5.95,6.25,5.95,6.2,290974,5.95,6.25,5.95,6.2,290974,0.0,1.0
2017-11-28,6.45,6.6772,6.05,6.3,608174,6.45,6.6772,6.05,6.3,608174,0.0,1.0
2017-11-29,6.4,6.6,6.35,6.45,304327,6.4,6.6,6.35,6.45,304327,0.0,1.0
2017-11-30,6.65,6.7,6.35,6.4,580969,6.65,6.7,6.35,6.4,580969,0.0,1.0
2017-12-01,6.55,6.8,6.25,6.8,282979,6.55,6.8,6.25,6.8,282979,0.0,1.0
2017-12-04,6.05,6.7,5.9,6.65,349619,6.05,6.7,5.9,6.65,349619,0.0,1.0
2017-12-05,5.75,6.15,5.75,6.0,246707,5.75,6.15,5.75,6.0,246707,0.0,1.0
2017-12-06,5.85,5.95,5.6,5.8,257785,5.85,5.95,5.6,5.8,257785,0.0,1.0
2017-12-07,5.95,5.95,5.7,5.85,217510,5.95,5.95,5.7,5.85,217510,0.0,1.0
2017-12-08,6.1,6.25,5.95,5.95,216912,6.1,6.25,5.95,5.95,216912,0.0,1.0
2017-12-11,6.0,6.5,5.95,6.4,376966,6.0,6.5,5.95,6.4,376966,0.0,1.0
2017-12-12,5.8,6.095,5.7,6.0,209820,5.8,6.095,5.7,6.0,209820,0.0,1.0
2017-12-13,6.05,6.2,5.755,5.8,193343,6.05,6.2,5.755,5.8,193343,0.0,1.0
2017-12-14,5.85,6.15,5.75,6.05,223694,5.85,6.15,5.75,6.05,223694,0.0,1.0
2017-12-15,5.9,6.0415,5.8,5.85,466043,5.9,6.0415,5.8,5.85,466043,0.0,1.0
2017-12-18,5.9,6.1,5.75,6.0,672001,5.9,6.1,5.75,6.0,672001,0.0,1.0
2017-12-19,6.35,6.5,5.9,5.9,480249,6.35,6.5,5.9,5.9,480249,0.0,1.0
2017-12-20,6.5,6.5,6.2,6.4,292036,6.5,6.5,6.2,6.4,292036,0.0,1.0
2017-12-21,6.55,6.65,6.5,6.5,183356,6.55,6.65,6.5,6.5,183356,0.0,1.0
2017-12-22,6.85,6.9,6.4,6.55,294644,6.85,6.9,6.4,6.55,294644,0.0,1.0
2017-12-26,6.95,7.05,6.65,6.9,303897,6.95,7.05,6.65,6.9,303897,0.0,1.0
2017-12-27,6.95,7.0,6.855,7.0,238891,6.95,7.0,6.855,7.0,238891,0.0,1.0
2017-12-28,6.65,7.1751,6.55,7.0,305553,6.65,7.1751,6.55,7.0,305553,0.0,1.0
2017-12-29,6.6,6.975,6.6,6.7,230454,6.6,6.975,6.6,6.7,230454,0.0,1.0
2018-01-02,7.0,7.05,6.55,6.65,341626,7.0,7.05,6.55,6.65,341626,0.0,1.0
2018-01-03,7.15,7.4,6.95,7.4,425264,7.15,7.4,6.95,7.4,425264,0.0,1.0
2018-01-04,7.05,7.2,6.6,7.15,269458,7.05,7.2,6.6,7.15,269458,0.0,1.0
2018-01-05,7.1,7.15,7.0,7.1,297599,7.1,7.15,7.0,7.1,297599,0.0,1.0
2018-01-08,6.85,7.1,6.7,7.05,224942,6.85,7.1,6.7,7.05,224942,0.0,1.0
2018-01-09,7.05,7.1,6.8,6.85,178810,7.05,7.1,6.8,6.85,178810,0.0,1.0
2018-01-10,7.15,7.25,6.95,7.05,293312,7.15,7.25,6.95,7.05,293312,0.0,1.0
2018-01-11,7.4,7.6,7.05,7.1,301979,7.4,7.6,7.05,7.1,301979,0.0,1.0
2018-01-12,7.35,7.575,7.25,7.5,187763,7.35,7.575,7.25,7.5,187763,0.0,1.0
2018-01-16,7.1,7.55,7.0,7.3,303773,7.1,7.55,7.0,7.3,303773,0.0,1.0
2018-01-17,7.15,7.25,6.9,7.25,145856,7.15,7.25,6.9,7.25,145856,0.0,1.0
2018-01-18,7.1,7.225,6.95,7.15,236823,7.1,7.225,6.95,7.15,236823,0.0,1.0
2018-01-19,7.3,7.4,7.05,7.1,275564,7.3,7.4,7.05,7.1,275564,0.0,1.0
2018-01-22,7.6,7.85,7.3,7.3,356263,7.6,7.85,7.3,7.3,356263,0.0,1.0
2018-01-23,7.9,8.1,7.6,7.65,295319,7.9,8.1,7.6,7.65,295319,0.0,1.0
2018-01-24,7.7,8.05,7.425,8.0,264077,7.7,8.05,7.425,8.0,264077,0.0,1.0
2018-01-25,7.85,7.9,7.45,7.8,210161,7.85,7.9,7.45,7.8,210161,0.0,1.0
2018-01-26,7.65,8.05,7.405,7.85,246959,7.65,8.05,7.405,7.85,246959,0.0,1.0
2018-01-29,7.7,7.85,7.55,7.55,233177,7.7,7.85,7.55,7.55,233177,0.0,1.0
2018-01-30,7.45,7.7,7.35,7.6,163929,7.45,7.7,7.35,7.6,163929,0.0,1.0
2018-01-31,7.25,7.45,7.0,7.45,264358,7.25,7.45,7.0,7.45,264358,0.0,1.0
2018-02-01,7.0,7.4,6.9,7.2,277408,7.0,7.4,6.9,7.2,277408,0.0,1.0
2018-02-02,6.4,7.0,6.3,7.0,434508,6.4,7.0,6.3,7.0,434508,0.0,1.0
2018-02-05,6.25,6.75,6.05,6.25,511136,6.25,6.75,6.05,6.25,511136,0.0,1.0
2018-02-06,6.2,6.4,6.0,6.25,358694,6.2,6.4,6.0,6.25,358694,0.0,1.0
2018-02-07,6.6,6.725,6.15,6.2,253272,6.6,6.725,6.15,6.2,253272,0.0,1.0
2018-02-08,6.15,6.5,6.05,6.5,341890,6.15,6.5,6.05,6.5,341890,0.0,1.0
2018-02-09,5.675,6.2,5.5,6.2,481011,5.675,6.2,5.5,6.2,481011,0.0,1.0
2018-02-12,5.7,6.05,5.605,5.8,434726,5.7,6.05,5.605,5.8,434726,0.0,1.0
2018-02-13,5.8,5.85,5.525,5.65,420238,5.8,5.85,5.525,5.65,420238,0.0,1.0
2018-02-14,5.75,6.0,5.6,5.75,376040,5.75,6.0,5.6,5.75,376040,0.0,1.0
2018-02-15,6.0,6.1,5.6,5.85,365510,6.0,6.1,5.6,5.85,365510,0.0,1.0
2018-02-16,5.8,6.15,5.7,6.0,346392,5.8,6.15,5.7,6.0,346392,0.0,1.0
2018-02-20,5.85,6.0,5.7,5.7,310357,5.85,6.0,5.7,5.7,310357,0.0,1.0
2018-02-21,5.6,5.95,5.6,5.9,356625,5.6,5.95,5.6,5.9,356625,0.0,1.0
2018-02-22,5.5,5.75,5.35,5.6,360840,5.5,5.75,5.35,5.6,360840,0.0,1.0
2018-02-23,5.75,5.9,5.5,5.5,262057,5.75,5.9,5.5,5.5,262057,0.0,1.0
2018-02-26,5.8,5.9,5.5,5.85,200740,5.8,5.9,5.5,5.85,200740,0.0,1.0
2018-02-27,5.5,5.9,5.4,5.75,352587,5.5,5.9,5.4,5.75,352587,0.0,1.0
2018-02-28,5.375,5.8,5.35,5.5,343988,5.375,5.8,5.35,5.5,343988,0.0,1.0
2018-03-01,5.35,5.5,5.15,5.35,279144,5.35,5.5,5.15,5.35,279144,0.0,1.0
2018-03-02,5.5,5.5,5.105,5.2,361850,5.5,5.5,5.105,5.2,361850,0.0,1.0
2018-03-05,5.35,5.45,5.015,5.05,325507,5.35,5.45,5.015,5.05,325507,0.0,1.0
2018-03-06,5.35,5.5,5.1,5.4,166825,5.35,5.5,5.1,5.4,166825,0.0,1.0
2018-03-07,5.4,5.6,5.25,5.25,192624,5.4,5.6,5.25,5.25,192624,0.0,1.0
2018-03-08,5.55,5.65,5.15,5.4,234810,5.55,5.65,5.15,5.4,234810,0.0,1.0
2018-03-09,5.45,5.55,5.4,5.55,134842,5.45,5.55,5.4,5.55,134842,0.0,1.0
2018-03-12,5.6,5.75,5.35,5.45,173134,5.6,5.75,5.35,5.45,173134,0.0,1.0
2018-03-13,5.6,5.7,5.5,5.65,135235,5.6,5.7,5.5,5.65,135235,0.0,1.0
2018-03-14,5.55,5.7,5.4,5.6,144073,5.55,5.7,5.4,5.6,144073,0.0,1.0
2018-03-15,5.3,5.85,5.2,5.75,384046,5.3,5.85,5.2,5.75,384046,0.0,1.0
2018-03-16,5.45,5.55,5.25,5.35,562836,5.45,5.55,5.25,5.35,562836,0.0,1.0
2018-03-19,5.35,5.55,5.25,5.55,338834,5.35,5.55,5.25,5.55,338834,0.0,1.0
2018-03-20,5.55,5.65,5.3,5.4,391676,5.55,5.65,5.3,5.4,391676,0.0,1.0
2018-03-21,5.5,5.65,5.4,5.5,160290,5.5,5.65,5.4,5.5,160290,0.0,1.0
2018-03-22,5.6,5.65,5.45,5.45,293431,5.6,5.65,5.45,5.45,293431,0.0,1.0
2018-03-23,5.5,5.7,5.45,5.65,270070,5.5,5.7,5.45,5.65,270070,0.0,1.0
2018-03-26,5.5,5.6,5.4,5.6,189450,5.5,5.6,5.4,5.6,189450,0.0,1.0
2018-03-27,5.25,5.718,5.25,5.55,235493,5.25,5.718,5.25,5.55,235493,0.0,1.0
2018-03-28,5.25,5.45,5.2,5.25,190114,5.25,5.45,5.2,5.25,190114,0.0,1.0
2018-03-29,5.05,5.35,5.05,5.2,508522,5.05,5.35,5.05,5.2,508522,0.0,1.0
2018-04-02,4.95,5.1,4.75,5.05,324490,4.95,5.1,4.75,5.05,324490,0.0,1.0
2018-04-03,5.0,5.1,4.875,4.95,268520,5.0,5.1,4.875,4.95,268520,0.0,1.0
2018-04-04,5.1,5.15,4.9,4.95,266160,5.1,5.15,4.9,4.95,266160,0.0,1.0
2018-04-05,5.15,5.3,5.05,5.2,360522,5.15,5.3,5.05,5.2,360522,0.0,1.0
2018-04-06,4.95,5.3,4.8,5.1,212765,4.95,5.3,4.8,5.1,212765,0.0,1.0
2018-04-09,5.0,5.2,4.925,4.95,206667,5.0,5.2,4.925,4.95,206667,0.0,1.0
2018-04-10,5.15,5.25,5.0,5.1,459337,5.15,5.25,5.0,5.1,459337,0.0,1.0
2018-04-11,5.2,5.275,5.05,5.15,448694,5.2,5.275,5.05,5.15,448694,0.0,1.0
2018-04-12,5.25,5.45,5.15,5.25,422865,5.25,5.45,5.15,5.25,422865,0.0,1.0
2018-04-13,5.25,5.35,5.1,5.25,390746,5.25,5.35,5.1,5.25,390746,0.0,1.0
2018-04-16,5.1,5.25,4.95,5.25,356918,5.1,5.25,4.95,5.25,356918,0.0,1.0
2018-04-17,5.65,5.85,5.05,5.15,778064,5.65,5.85,5.05,5.15,778064,0.0,1.0
2018-04-18,5.075,5.65,5.05,5.65,424095,5.075,5.65,5.05,5.65,424095,0.0,1.0
2018-04-19,4.9,5.15,4.85,5.1,434798,4.9,5.15,4.85,5.1,434798,0.0,1.0
2018-04-20,4.85,5.1,4.8,4.85,420881,4.85,5.1,4.8,4.85,420881,0.0,1.0
2018-04-23,4.65,4.875,4.65,4.85,328018,4.65,4.875,4.65,4.85,328018,0.0,1.0
2018-04-24,4.7,4.825,4.45,4.7,413399,4.7,4.825,4.45,4.7,413399,0.0,1.0
2018-04-25,4.85,4.9,4.65,4.75,132527,4.85,4.9,4.65,4.75,132527,0.0,1.0
2018-04-26,4.95,5.0,4.75,4.85,363949,4.95,5.0,4.75,4.85,363949,0.0,1.0
2018-04-27,4.9,4.95,4.8,4.95,139073,4.9,4.95,4.8,4.95,139073,0.0,1.0
2018-04-30,4.8,4.95,4.75,4.9,142633,4.8,4.95,4.75,4.9,142633,0.0,1.0
2018-05-01,5.0,5.05,4.75,4.8,201518,5.0,5.05,4.75,4.8,201518,0.0,1.0
2018-05-02,5.05,5.15,4.95,4.95,260165,5.05,5.15,4.95,4.95,260165,0.0,1.0
2018-05-03,5.05,5.1,4.95,5.05,171919,5.05,5.1,4.95,5.05,171919,0.0,1.0
2018-05-04,5.05,5.15,5.0,5.0,229949,5.05,5.15,5.0,5.0,229949,0.0,1.0
2018-05-07,5.05,5.1,5.0,5.05,131300,5.05,5.1,5.0,5.05,131300,0.0,1.0
2018-05-08,5.05,5.1,5.0,5.05,106488,5.05,5.1,5.0,5.05,106488,0.0,1.0
2018-05-09,5.05,5.1,4.9,5.0,224989,5.05,5.1,4.9,5.0,224989,0.0,1.0
2018-05-10,5.2,5.35,5.05,5.1,354595,5.2,5.35,5.05,5.1,354595,0.0,1.0
2018-05-11,5.175,5.35,5.1,5.15,318597,5.175,5.35,5.1,5.15,318597,0.0,1.0
2018-05-14,5.45,5.5,5.195,5.2,401057,5.45,5.5,5.195,5.2,401057,0.0,1.0
2018-05-15,5.65,5.7,5.4,5.45,351579,5.65,5.7,5.4,5.45,351579,0.0,1.0
2018-05-16,5.7,5.85,5.6,5.6,181061,5.7,5.85,5.6,5.6,181061,0.0,1.0
2018-05-17,5.75,5.8,5.65,5.7,103895,5.75,5.8,5.65,5.7,103895,0.0,1.0
2018-05-18,5.8,5.9,5.7,5.75,151605,5.8,5.9,5.7,5.75,151605,0.0,1.0
2018-05-21,5.65,5.85,5.45,5.8,202948,5.65,5.85,5.45,5.8,202948,0.0,1.0
2018-05-22,4.55,4.95,4.4,4.95,2723139,4.55,4.95,4.4,4.95,2723139,0.0,1.0
2018-05-23,3.9,4.0,3.75,3.9,8776835,3.9,4.0,3.75,3.9,8776835,0.0,1.0
2018-05-24,3.8,3.95,3.775,3.9,1603301,3.8,3.95,3.775,3.9,1603301,0.0,1.0
2018-05-25,4.15,4.3,3.8,3.8,2352050,4.15,4.3,3.8,3.8,2352050,0.0,1.0
2018-05-29,4.0,4.25,3.9,4.25,1100790,4.0,4.25,3.9,4.25,1100790,0.0,1.0
2018-05-30,4.025,4.15,3.85,4.05,1130328,4.025,4.15,3.85,4.05,1130328,0.0,1.0
2018-05-31,3.975,4.1,3.95,4.05,391632,3.975,4.1,3.95,4.05,391632,0.0,1.0
2018-06-01,4.0,4.05,3.9,4.0,549496,4.0,4.05,3.9,4.0,549496,0.0,1.0
2018-06-04,4.0,4.05,3.875,4.05,469365,4.0,4.05,3.875,4.05,469365,0.0,1.0
2018-06-05,3.925,4.05,3.9,4.0,761802,3.925,4.05,3.9,4.0,761802,0.0,1.0
2018-06-06,3.85,3.95,3.85,3.9,766864,3.85,3.95,3.85,3.9,766864,0.0,1.0
2018-06-07,3.8,3.9,3.8,3.9,812207,3.8,3.9,3.8,3.9,812207,0.0,1.0
2018-06-08,4.05,4.05,3.75,3.8,660772,4.05,4.05,3.75,3.8,660772,0.0,1.0
2018-06-11,4.05,4.105,3.968,4.1,794185,4.05,4.105,3.968,4.1,794185,0.0,1.0
2018-06-12,3.95,4.1,3.9,4.05,503073,3.95,4.1,3.9,4.05,503073,0.0,1.0
2018-06-13,4.025,4.2,3.9,4.0,728333,4.025,4.2,3.9,4.0,728333,0.0,1.0
2018-06-14,4.05,4.125,3.95,4.0,490365,4.05,4.125,3.95,4.0,490365,0.0,1.0
2018-06-15,4.0,4.125,3.95,4.0,1767088,4.0,4.125,3.95,4.0,1767088,0.0,1.0
2018-06-18,4.25,4.25,3.9215,4.0,690080,4.25,4.25,3.9215,4.0,690080,0.0,1.0
2018-06-19,4.25,4.45,4.15,4.25,1230553,4.25,4.45,4.15,4.25,1230553,0.0,1.0
2018-06-20,3.95,4.3,3.9,4.25,1329225,3.95,4.3,3.9,4.25,1329225,0.0,1.0
2018-06-21,4.1,4.1,3.95,4.0,554354,4.1,4.1,3.95,4.0,554354,0.0,1.0
2018-06-22,4.15,4.2,3.9,4.05,790699,4.15,4.2,3.9,4.05,790699,0.0,1.0
2018-06-25,3.85,4.2,3.85,4.1,740823,3.85,4.2,3.85,4.1,740823,0.0,1.0
2018-06-26,3.9,3.9,3.85,3.9,312516,3.9,3.9,3.85,3.9,312516,0.0,1.0
2018-06-27,3.8,3.975,3.75,3.95,664720,3.8,3.975,3.75,3.95,664720,0.0,1.0
2018-06-28,3.8,3.85,3.6,3.8,316708,3.8,3.85,3.6,3.8,316708,0.0,1.0
2018-06-29,3.7,3.8,3.7,3.8,250138,3.7,3.8,3.7,3.8,250138,0.0,1.0
2018-07-02,3.75,3.75,3.579,3.7,488143,3.75,3.75,3.579,3.7,488143,0.0,1.0
2018-07-03,4.2,4.2,3.75,3.8,847663,4.2,4.2,3.75,3.8,847663,0.0,1.0
2018-07-05,4.2,4.45,4.05,4.15,1292500,4.2,4.45,4.05,4.15,1292500,0.0,1.0
2018-07-06,4.3,4.425,4.15,4.2,266079,4.3,4.425,4.15,4.2,266079,0.0,1.0
2018-07-09,4.35,4.4,4.2,4.3,401664,4.35,4.4,4.2,4.3,401664,0.0,1.0
2018-07-10,4.35,4.4,4.3,4.35,397562,4.35,4.4,4.3,4.35,397562,0.0,1.0
2018-07-11,4.35,4.45,4.25,4.3,305304,4.35,4.45,4.25,4.3,305304,0.0,1.0
2018-07-12,4.35,4.45,4.3,4.35,235608,4.35,4.45,4.3,4.35,235608,0.0,1.0
2018-07-13,4.55,4.6,4.3,4.35,613635,4.55,4.6,4.3,4.35,613635,0.0,1.0
2018-07-16,4.525,4.6,4.4,4.5,558798,4.525,4.6,4.4,4.5,558798,0.0,1.0
2018-07-17,4.65,4.65,4.45,4.5,380923,4.65,4.65,4.45,4.5,380923,0.0,1.0
2018-07-18,4.45,4.7,4.3,4.7,750862,4.45,4.7,4.3,4.7,750862,0.0,1.0
2018-07-19,4.4,4.5,4.375,4.45,441226,4.4,4.5,4.375,4.45,441226,0.0,1.0
2018-07-20,4.4,4.5,4.35,4.4,147706,4.4,4.5,4.35,4.4,147706,0.0,1.0
2018-07-23,4.3,4.45,4.2,4.35,196146,4.3,4.45,4.2,4.35,196146,0.0,1.0
2018-07-24,4.1,4.375,4.05,4.35,365265,4.1,4.375,4.05,4.35,365265,0.0,1.0
2018-07-25,4.125,4.175,4.0,4.1,186362,4.125,4.175,4.0,4.1,186362,0.0,1.0
2018-07-26,4.3,4.35,4.055,4.1,237071,4.3,4.35,4.055,4.1,237071,0.0,1.0
2018-07-27,3.9,4.3,3.9,4.3,374151,3.9,4.3,3.9,4.3,374151,0.0,1.0
2018-07-30,3.95,4.1,3.85,3.95,250199,3.95,4.1,3.85,3.95,250199,0.0,1.0
2018-07-31,4.05,4.1,3.9,3.95,142385,4.05,4.1,3.9,3.95,142385,0.0,1.0
2018-08-01,4.0,4.1,3.95,4.0,105671,4.0,4.1,3.95,4.0,105671,0.0,1.0
2018-08-02,3.95,4.0,3.8,3.95,129726,3.95,4.0,3.8,3.95,129726,0.0,1.0
2018-08-03,3.85,4.0,3.8,3.95,271651,3.85,4.0,3.8,3.95,271651,0.0,1.0
2018-08-06,4.2,4.25,3.8,3.8,652855,4.2,4.25,3.8,3.8,652855,0.0,1.0
2018-08-07,4.2,4.3,4.15,4.2,481718,4.2,4.3,4.15,4.2,481718,0.0,1.0
2018-08-08,3.9,4.0,3.8,3.85,445306,3.9,4.0,3.8,3.85,445306,0.0,1.0
2018-08-09,4.25,4.35,3.85,3.9,507986,4.25,4.35,3.85,3.9,507986,0.0,1.0
2018-08-10,4.2,4.3,4.15,4.2,311196,4.2,4.3,4.15,4.2,311196,0.0,1.0
2018-08-13,4.05,4.2,4.0,4.15,249024,4.05,4.2,4.0,4.15,249024,0.0,1.0
2018-08-14,4.1,4.1,4.05,4.1,91739,4.1,4.1,4.05,4.1,91739,0.0,1.0
2018-08-15,3.925,4.1,3.85,4.1,208258,3.925,4.1,3.85,4.1,208258,0.0,1.0
2018-08-16,4.1,4.1,3.805,3.95,334505,4.1,4.1,3.805,3.95,334505,0.0,1.0
2018-08-17,3.95,4.1,3.85,4.05,346869,3.95,4.1,3.85,4.05,346869,0.0,1.0
2018-08-20,4.1,4.2,3.95,3.95,333495,4.1,4.2,3.95,3.95,333495,0.0,1.0
2018-08-21,4.15,4.25,4.08,4.1,250553,4.15,4.25,4.08,4.1,250553,0.0,1.0
2018-08-22,4.2,4.35,4.15,4.15,354611,4.2,4.35,4.15,4.15,354611,0.0,1.0
2018-08-23,4.15,4.3,4.05,4.2,244640,4.15,4.3,4.05,4.2,244640,0.0,1.0
2018-08-24,4.4,4.5,4.2,4.3,455399,4.4,4.5,4.2,4.3,455399,0.0,1.0
2018-08-27,4.4,4.6,4.3,4.6,451967,4.4,4.6,4.3,4.6,451967,0.0,1.0
2018-08-28,4.4,4.5,4.3,4.45,189936,4.4,4.5,4.3,4.45,189936,0.0,1.0
2018-08-29,4.45,4.6,4.35,4.35,309543,4.45,4.6,4.35,4.35,309543,0.0,1.0
2018-08-30,4.3,4.5,4.25,4.45,536890,4.3,4.5,4.25,4.45,536890,0.0,1.0
2018-08-31,4.3,4.4,4.25,4.3,285065,4.3,4.4,4.25,4.3,285065,0.0,1.0
2018-09-04,4.25,4.325,4.15,4.3,234228,4.25,4.325,4.15,4.3,234228,0.0,1.0
2018-09-05,4.15,4.275,4.15,4.2,181938,4.15,4.275,4.15,4.2,181938,0.0,1.0
2018-09-06,3.9,4.175,3.9,4.15,328817,3.9,4.175,3.9,4.15,328817,0.0,1.0
2018-09-07,3.875,4.025,3.85,3.9,598729,3.875,4.025,3.85,3.9,598729,0.0,1.0
2018-09-10,3.8,3.95,3.8,3.85,521513,3.8,3.95,3.8,3.85,521513,0.0,1.0
2018-09-11,3.95,4.0,3.8,3.8,350210,3.95,4.0,3.8,3.8,350210,0.0,1.0
2018-09-12,3.8,4.0,3.8,4.0,366956,3.8,4.0,3.8,4.0,366956,0.0,1.0
2018-09-13,3.8,4.0,3.75,3.95,405449,3.8,4.0,3.75,3.95,405449,0.0,1.0
2018-09-14,3.8,3.95,3.7,3.85,481479,3.8,3.95,3.7,3.85,481479,0.0,1.0
2018-09-17,3.85,3.9,3.75,3.8,206805,3.85,3.9,3.75,3.8,206805,0.0,1.0
2018-09-18,3.9,3.95,3.8,3.9,404749,3.9,3.95,3.8,3.9,404749,0.0,1.0
2018-09-19,4.1,4.25,3.9,3.95,445031,4.1,4.25,3.9,3.95,445031,0.0,1.0
2018-09-20,4.2,4.2,4.1,4.15,146200,4.2,4.2,4.1,4.15,146200,0.0,1.0
2018-09-21,4.15,4.25,4.1,4.15,957991,4.15,4.25,4.1,4.15,957991,0.0,1.0
2018-09-24,4.3,4.4,4.125,4.15,455701,4.3,4.4,4.125,4.15,455701,0.0,1.0
2018-09-25,4.4,4.45,4.2717,4.35,309683,4.4,4.45,4.2717,4.35,309683,0.0,1.0
2018-09-26,4.45,4.5,4.3,4.4,350591,4.45,4.5,4.3,4.4,350591,0.0,1.0
2018-09-27,4.25,4.5,4.25,4.5,165494,4.25,4.5,4.25,4.5,165494,0.0,1.0
2018-09-28,4.35,4.35,4.2,4.25,185877,4.35,4.35,4.2,4.25,185877,0.0,1.0
2018-10-01,4.16,4.42,4.13,4.42,239234,4.16,4.42,4.13,4.42,239234,0.0,1.0
2018-10-02,4.02,4.2,3.95,4.18,306051,4.02,4.2,3.95,4.18,306051,0.0,1.0
2018-10-03,4.07,4.14,3.9,4.03,271808,4.07,4.14,3.9,4.03,271808,0.0,1.0
2018-10-04,4.05,4.12,3.97,4.05,200468,4.05,4.12,3.97,4.05,200468,0.0,1.0
2018-10-05,3.98,4.14,3.85,4.03,270710,3.98,4.14,3.85,4.03,270710,0.0,1.0
2018-10-08,3.95,4.06,3.85,3.96,154588,3.95,4.06,3.85,3.96,154588,0.0,1.0
2018-10-09,4.0,4.09,3.85,3.96,179303,4.0,4.09,3.85,3.96,179303,0.0,1.0
2018-10-10,3.82,4.08,3.82,3.98,285860,3.82,4.08,3.82,3.98,285860,0.0,1.0
2018-10-11,3.75,3.99,3.72,3.8,296270,3.75,3.99,3.72,3.8,296270,0.0,1.0
2018-10-12,3.7,3.91,3.62,3.85,327828,3.7,3.91,3.62,3.85,327828,0.0,1.0
2018-10-15,3.71,3.79,3.55,3.74,281440,3.71,3.79,3.55,3.74,281440,0.0,1.0
2018-10-16,3.98,3.99,3.73,3.75,238477,3.98,3.99,3.73,3.75,238477,0.0,1.0
2018-10-17,3.93,4.0119,3.8,3.97,184245,3.93,4.0119,3.8,3.97,184245,0.0,1.0
2018-10-18,3.92,3.97,3.76,3.91,158398,3.92,3.97,3.76,3.91,158398,0.0,1.0
2018-10-19,3.89,4.09,3.84,3.93,167591,3.89,4.09,3.84,3.93,167591,0.0,1.0
2018-10-22,3.75,3.9,3.71,3.9,184387,3.75,3.9,3.71,3.9,184387,0.0,1.0
2018-10-23,3.72,3.865,3.65,3.68,157050,3.72,3.865,3.65,3.68,157050,0.0,1.0
2018-10-24,3.52,3.87,3.51,3.73,386949,3.52,3.87,3.51,3.73,386949,0.0,1.0
2018-10-25,3.45,3.68,3.25,3.5,442500,3.45,3.68,3.25,3.5,442500,0.0,1.0
2018-10-26,2.87,3.3036,2.83,3.29,903552,2.87,3.3036,2.83,3.29,903552,0.0,1.0
2018-10-29,2.91,3.06,2.89,2.89,341722,2.91,3.06,2.89,2.89,341722,0.0,1.0
2018-10-30,2.91,2.97,2.81,2.9,288222,2.91,2.97,2.81,2.9,288222,0.0,1.0
2018-10-31,2.75,2.95,2.66,2.94,468490,2.75,2.95,2.66,2.94,468490,0.0,1.0
2018-11-01,3.03,3.06,2.7,2.75,519623,3.03,3.06,2.7,2.75,519623,0.0,1.0
2018-11-02,3.04,3.13,2.98,3.05,190499,3.04,3.13,2.98,3.05,190499,0.0,1.0
2018-11-05,3.1,3.16,2.98,3.05,143347,3.1,3.16,2.98,3.05,143347,0.0,1.0
2018-11-06,3.3,3.33,3.08,3.08,185485,3.3,3.33,3.08,3.08,185485,0.0,1.0
2018-11-07,3.43,3.47,3.26,3.29,275842,3.43,3.47,3.26,3.29,275842,0.0,1.0
2018-11-08,3.08,3.3415,2.79,3.33,552616,3.08,3.3415,2.79,3.33,552616,0.0,1.0
2018-11-09,3.04,3.16,2.95,3.09,172900,3.04,3.16,2.95,3.09,172900,0.0,1.0
2018-11-12,2.95,3.09,2.93,3.02,292703,2.95,3.09,2.93,3.02,292703,0.0,1.0
2018-11-13,2.79,3.11,2.76,2.84,591290,2.79,3.11,2.76,2.84,591290,0.0,1.0
2018-11-14,2.72,2.8435,2.53,2.8,313566,2.72,2.8435,2.53,2.8,313566,0.0,1.0
2018-11-15,2.93,2.98,2.71,2.71,181965,2.93,2.98,2.71,2.71,181965,0.0,1.0
2018-11-16,2.99,3.1,2.8,2.88,236573,2.99,3.1,2.8,2.88,236573,0.0,1.0
2018-11-19,2.81,3.02,2.7,3.0,169872,2.81,3.02,2.7,3.0,169872,0.0,1.0
2018-11-20,2.83,2.88,2.71,2.78,107776,2.83,2.88,2.71,2.78,107776,0.0,1.0
2018-11-21,2.85,2.98,2.84,2.86,189785,2.85,2.98,2.84,2.86,189785,0.0,1.0
2018-11-23,2.85,2.88,2.79,2.82,123538,2.85,2.88,2.79,2.82,123538,0.0,1.0
2018-11-26,2.79,2.89,2.71,2.85,146571,2.79,2.89,2.71,2.85,146571,0.0,1.0
2018-11-27,2.6,2.75,2.6,2.75,225585,2.6,2.75,2.6,2.75,225585,0.0,1.0
2018-11-28,2.75,2.76,2.56,2.59,154612,2.75,2.76,2.56,2.59,154612,0.0,1.0
2018-11-29,2.74,2.85,2.66,2.75,185686,2.74,2.85,2.66,2.75,185686,0.0,1.0
2018-11-30,2.72,2.78,2.65,2.73,119875,2.72,2.78,2.65,2.73,119875,0.0,1.0
2018-12-03,2.71,2.82,2.69,2.79,153987,2.71,2.82,2.69,2.79,153987,0.0,1.0
2018-12-04,2.56,2.7,2.52,2.7,258220,2.56,2.7,2.52,2.7,258220,0.0,1.0
2018-12-06,2.42,2.5,2.3,2.5,471301,2.42,2.5,2.3,2.5,471301,0.0,1.0
2018-12-07,2.33,2.62,2.3,2.4,303169,2.33,2.62,2.3,2.4,303169,0.0,1.0
2018-12-10,2.44,2.45,2.26,2.34,256182,2.44,2.45,2.26,2.34,256182,0.0,1.0
2018-12-11,2.43,2.58,2.34,2.5,144667,2.43,2.58,2.34,2.5,144667,0.0,1.0
2018-12-12,2.41,2.57,2.4,2.45,419176,2.41,2.57,2.4,2.45,419176,0.0,1.0
2018-12-13,2.19,2.45,2.15,2.42,363095,2.19,2.45,2.15,2.42,363095,0.0,1.0
2018-12-14,2.15,2.18,2.03,2.12,389003,2.15,2.18,2.03,2.12,389003,0.0,1.0
2018-12-17,1.91,2.13,1.8,2.1,847068,1.91,2.13,1.8,2.1,847068,0.0,1.0
2018-12-18,1.9,1.97,1.82,1.93,743650,1.9,1.97,1.82,1.93,743650,0.0,1.0
2018-12-19,1.84,1.95,1.73,1.91,563966,1.84,1.95,1.73,1.91,563966,0.0,1.0
2018-12-20,1.75,1.89,1.67,1.84,789229,1.75,1.89,1.67,1.84,789229,0.0,1.0
2018-12-21,1.68,1.9,1.66,1.74,1642609,1.68,1.9,1.66,1.74,1642609,0.0,1.0
2018-12-24,1.66,1.75,1.6,1.66,404579,1.66,1.75,1.6,1.66,404579,0.0,1.0
2018-12-26,1.74,1.8,1.65,1.66,441328,1.74,1.8,1.65,1.66,441328,0.0,1.0
2018-12-27,1.68,1.76,1.68,1.71,544803,1.68,1.76,1.68,1.71,544803,0.0,1.0
2018-12-28,1.76,1.79,1.65,1.69,915147,1.76,1.79,1.65,1.69,915147,0.0,1.0
2018-12-31,1.79,1.92,1.75,1.76,416392,1.79,1.92,1.75,1.76,416392,0.0,1.0
2019-01-02,2.0,2.03,1.7,1.7,330006,2.0,2.03,1.7,1.7,330006,0.0,1.0
2019-01-03,1.88,2.015,1.85,1.99,234920,1.88,2.015,1.85,1.99,234920,0.0,1.0
2019-01-04,2.06,2.09,1.905,1.92,230951,2.06,2.09,1.905,1.92,230951,0.0,1.0
2019-01-07,2.24,2.51,2.0213,2.04,340272,2.24,2.51,2.0213,2.04,340272,0.0,1.0
2019-01-08,2.34,2.43,2.1762,2.25,416068,2.34,2.43,2.1762,2.25,416068,0.0,1.0
2019-01-09,2.4,2.435,2.27,2.35,371372,2.4,2.435,2.27,2.35,371372,0.0,1.0
2019-01-10,2.41,2.44,2.29,2.37,319862,2.41,2.44,2.29,2.37,319862,0.0,1.0
2019-01-11,2.41,2.45,2.35,2.4,195160,2.41,2.45,2.35,2.4,195160,0.0,1.0
2019-01-14,2.3,2.39,2.25,2.37,292290,2.3,2.39,2.25,2.37,292290,0.0,1.0
2019-01-15,2.33,2.35,2.26,2.29,243272,2.33,2.35,2.26,2.29,243272,0.0,1.0
2019-01-16,2.23,2.38,2.2,2.32,137279,2.23,2.38,2.2,2.32,137279,0.0,1.0
2019-01-17,2.32,2.34,2.21,2.21,209385,2.32,2.34,2.21,2.21,209385,0.0,1.0
2019-01-18,2.23,2.38,2.19,2.34,179980,2.23,2.38,2.19,2.34,179980,0.0,1.0
2019-01-22,2.025,2.2503,2.0,2.2,312782,2.025,2.2503,2.0,2.2,312782,0.0,1.0
2019-01-23,1.94,2.13,1.91,2.01,217062,1.94,2.13,1.91,2.01,217062,0.0,1.0
2019-01-24,2.01,2.01,1.86,1.92,227173,2.01,2.01,1.86,1.92,227173,0.0,1.0
2019-01-25,2.02,2.08,2.0003,2.03,258324,2.02,2.08,2.0003,2.03,258324,0.0,1.0
2019-01-28,1.99,2.09,1.96,2.02,165460,1.99,2.09,1.96,2.02,165460,0.0,1.0
2019-01-29,2.01,2.05,1.96,1.99,96709,2.01,2.05,1.96,1.99,96709,0.0,1.0
2019-01-30,2.1,2.14,2.0,2.0,144002,2.1,2.14,2.0,2.0,144002,0.0,1.0
2019-01-31,2.1,2.1983,2.07,2.11,135537,2.1,2.1983,2.07,2.11,135537,0.0,1.0
2019-02-01,2.13,2.14,2.0781,2.12,118044,2.13,2.14,2.0781,2.12,118044,0.0,1.0
2019-02-04,2.18,2.23,2.1,2.1,207002,2.18,2.23,2.1,2.1,207002,0.0,1.0
2019-02-05,2.12,2.3,2.12,2.15,144323,2.12,2.3,2.12,2.15,144323,0.0,1.0
2019-02-06,2.26,2.3,2.14,2.14,255752,2.26,2.3,2.14,2.14,255752,0.0,1.0
2019-02-07,2.33,2.33,2.1907,2.24,223517,2.33,2.33,2.1907,2.24,223517,0.0,1.0
2019-02-08,2.41,2.5,2.29,2.35,169401,2.41,2.5,2.29,2.35,169401,0.0,1.0
2019-02-11,2.53,2.53,2.35,2.45,174268,2.53,2.53,2.35,2.45,174268,0.0,1.0
2019-02-12,2.54,2.59,2.45,2.53,198230,2.54,2.59,2.45,2.53,198230,0.0,1.0
2019-02-13,2.6,2.74,2.54,2.57,95835,2.6,2.74,2.54,2.57,95835,0.0,1.0
2019-02-14,2.52,2.66,2.51,2.6,197584,2.52,2.66,2.51,2.6,197584,0.0,1.0
2019-02-15,2.61,2.66,2.54,2.55,154835,2.61,2.66,2.54,2.55,154835,0.0,1.0
2019-02-19,2.61,2.66,2.56,2.63,119536,2.61,2.66,2.56,2.63,119536,0.0,1.0
2019-02-20,2.63,2.65,2.54,2.62,112515,2.63,2.65,2.54,2.62,112515,0.0,1.0
2019-02-21,2.55,2.61,2.49,2.61,135392,2.55,2.61,2.49,2.61,135392,0.0,1.0
2019-02-22,2.71,2.71,2.51,2.56,129567,2.71,2.71,2.51,2.56,129567,0.0,1.0
2019-02-25,2.6,2.7663,2.6,2.72,178403,2.6,2.7663,2.6,2.72,178403,0.0,1.0
2019-02-26,2.57,2.61,2.51,2.61,143777,2.57,2.61,2.51,2.61,143777,0.0,1.0
2019-02-27,2.64,2.69,2.58,2.58,155248,2.64,2.69,2.58,2.58,155248,0.0,1.0
2019-02-28,2.81,2.86,2.61,2.61,264800,2.81,2.86,2.61,2.61,264800,0.0,1.0
2019-03-01,3.03,3.08,2.76,2.87,348838,3.03,3.08,2.76,2.87,348838,0.0,1.0
2019-03-04,2.93,3.1,2.82,3.05,286912,2.93,3.1,2.82,3.05,286912,0.0,1.0
2019-03-05,3.0,3.14,2.8875,2.94,218458,3.0,3.14,2.8875,2.94,218458,0.0,1.0
2019-03-06,2.85,3.03,2.84,3.03,146136,2.85,3.03,2.84,3.03,146136,0.0,1.0
2019-03-07,3.24,3.32,2.88,2.88,293676,3.24,3.32,2.88,2.88,293676,0.0,1.0
2019-03-08,3.28,3.45,3.05,3.34,369209,3.28,3.45,3.05,3.34,369209,0.0,1.0
2019-03-11,3.29,3.39,3.205,3.32,140780,3.29,3.39,3.205,3.32,140780,0.0,1.0
2019-03-12,3.26,3.36,3.25,3.3,185904,3.26,3.36,3.25,3.3,185904,0.0,1.0
2019-03-13,3.25,3.32,3.25,3.29,146749,3.25,3.32,3.25,3.29,146749,0.0,1.0
2019-03-14,3.34,3.38,3.25,3.25,259314,3.34,3.38,3.25,3.25,259314,0.0,1.0
2019-03-15,3.31,3.3899,3.26,3.34,333391,3.31,3.3899,3.26,3.34,333391,0.0,1.0
2019-03-18,3.28,3.37,3.28,3.3,145942,3.28,3.37,3.28,3.3,145942,0.0,1.0
2019-03-19,3.27,3.31,3.26,3.27,114956,3.27,3.31,3.26,3.27,114956,0.0,1.0
2019-03-20,3.31,3.43,3.25,3.28,175908,3.31,3.43,3.25,3.28,175908,0.0,1.0
2019-03-21,3.28,3.39,3.255,3.29,140485,3.28,3.39,3.255,3.29,140485,0.0,1.0
2019-03-22,3.35,3.45,3.2,3.21,267527,3.35,3.45,3.2,3.21,267527,0.0,1.0
2019-03-25,3.28,3.37,3.25,3.31,207500,3.28,3.37,3.25,3.31,207500,0.0,1.0
2019-03-26,3.03,3.34,2.98,3.29,174518,3.03,3.34,2.98,3.29,174518,0.0,1.0
2019-03-27,2.87,3.0709,2.86,3.02,122552,2.87,3.0709,2.86,3.02,122552,0.0,1.0
2019-03-28,2.75,2.9034,2.75,2.85,95441,2.75,2.9034,2.75,2.85,95441,0.0,1.0
2019-03-29,2.8,2.9,2.78,2.78,88947,2.8,2.9,2.78,2.78,88947,0.0,1.0
2019-04-01,2.91,2.96,2.73,2.82,108594,2.91,2.96,2.73,2.82,108594,0.0,1.0
2019-04-02,3.005,3.18,2.9,2.96,163490,3.005,3.18,2.9,2.96,163490,0.0,1.0
2019-04-03,2.98,3.25,2.95,3.04,154419,2.98,3.25,2.95,3.04,154419,0.0,1.0
2019-04-04,3.07,3.15,2.9773,2.99,102304,3.07,3.15,2.9773,2.99,102304,0.0,1.0
2019-04-05,3.27,3.3,3.04,3.1,208054,3.27,3.3,3.04,3.1,208054,0.0,1.0
2019-04-08,3.54,3.64,3.35,3.58,463349,3.54,3.64,3.35,3.58,463349,0.0,1.0
2019-04-09,3.45,3.58,3.41,3.5,191626,3.45,3.58,3.41,3.5,191626,0.0,1.0
2019-04-10,3.68,3.7387,3.42,3.45,635588,3.68,3.7387,3.42,3.45,635588,0.0,1.0
2019-04-11,3.65,3.9,3.64,3.72,477294,3.65,3.9,3.64,3.72,477294,0.0,1.0
2019-04-12,3.73,3.8185,3.61,3.7,396160,3.73,3.8185,3.61,3.7,396160,0.0,1.0
2019-04-15,3.54,3.81,3.38,3.76,208742,3.54,3.81,3.38,3.76,208742,0.0,1.0
2019-04-16,3.62,3.64,3.43,3.58,178324,3.62,3.64,3.43,3.58,178324,0.0,1.0
2019-04-17,3.46,3.65,3.32,3.6,289827,3.46,3.65,3.32,3.6,289827,0.0,1.0
2019-04-18,3.38,3.52,3.29,3.43,490357,3.38,3.52,3.29,3.43,490357,0.0,1.0
2019-04-22,3.39,3.4,3.3175,3.38,100191,3.39,3.4,3.3175,3.38,100191,0.0,1.0
2019-04-23,3.54,3.585,3.33,3.4,237567,3.54,3.585,3.33,3.4,237567,0.0,1.0
2019-04-24,3.3,3.54,3.23,3.53,331823,3.3,3.54,3.23,3.53,331823,0.0,1.0
2019-04-25,3.32,3.39,3.25,3.31,83353,3.32,3.39,3.25,3.31,83353,0.0,1.0
2019-04-26,3.45,3.47,3.25,3.33,82056,3.45,3.47,3.25,3.33,82056,0.0,1.0
2019-04-29,3.46,3.52,3.4,3.41,86833,3.46,3.52,3.4,3.41,86833,0.0,1.0
2019-04-30,3.4,3.48,3.3572,3.46,140936,3.4,3.48,3.3572,3.46,140936,0.0,1.0
2019-05-01,3.3,3.4,3.27,3.39,97146,3.3,3.4,3.27,3.39,97146,0.0,1.0
2019-05-02,3.28,3.38,3.2,3.27,95890,3.28,3.38,3.2,3.27,95890,0.0,1.0
2019-05-03,3.41,3.45,3.31,3.31,128780,3.41,3.45,3.31,3.31,128780,0.0,1.0
2019-05-06,3.41,3.5,3.31,3.33,99064,3.41,3.5,3.31,3.33,99064,0.0,1.0
2019-05-07,3.41,3.4732,3.35,3.35,156551,3.41,3.4732,3.35,3.35,156551,0.0,1.0
2019-05-08,3.25,3.43,3.24,3.32,97525,3.25,3.43,3.24,3.32,97525,0.0,1.0
2019-05-09,3.23,3.27,3.15,3.21,101674,3.23,3.27,3.15,3.21,101674,0.0,1.0
2019-05-10,3.27,3.28,3.17,3.24,66339,3.27,3.28,3.17,3.24,66339,0.0,1.0
2019-05-13,2.99,3.24,2.95,3.24,201177,2.99,3.24,2.95,3.24,201177,0.0,1.0
2019-05-14,3.15,3.19,2.96,2.96,136043,3.15,3.19,2.96,2.96,136043,0.0,1.0
2019-05-15,3.13,3.21,3.0653,3.1,54874,3.13,3.21,3.0653,3.1,54874,0.0,1.0
2019-05-16,3.08,3.21,3.0057,3.13,81625,3.08,3.21,3.0057,3.13,81625,0.0,1.0
2019-05-17,2.99,3.07,2.955,3.05,114146,2.99,3.07,2.955,3.05,114146,0.0,1.0
2019-05-20,2.88,3.16,2.83,2.96,96858,2.88,3.16,2.83,2.96,96858,0.0,1.0
2019-05-21,2.92,3.03,2.8695,2.9,67347,2.92,3.03,2.8695,2.9,67347,0.0,1.0
2019-05-22,2.81,2.97,2.77,2.89,54569,2.81,2.97,2.77,2.89,54569,0.0,1.0
2019-05-23,2.73,2.87,2.67,2.78,260074,2.73,2.87,2.67,2.78,260074,0.0,1.0
2019-05-24,2.81,2.86,2.74,2.74,72138,2.81,2.86,2.74,2.74,72138,0.0,1.0
2019-05-28,2.68,2.86,2.68,2.81,202522,2.68,2.86,2.68,2.81,202522,0.0,1.0
2019-05-29,2.65,2.71,2.62,2.65,89923,2.65,2.71,2.62,2.65,89923,0.0,1.0
2019-05-30,2.55,2.75,2.54,2.66,119548,2.55,2.75,2.54,2.66,119548,0.0,1.0
2019-05-31,2.73,2.76,2.46,2.52,215453,2.73,2.76,2.46,2.52,215453,0.0,1.0
2019-06-03,2.6,2.82,2.57,2.75,80906,2.6,2.82,2.57,2.75,80906,0.0,1.0
2019-06-04,2.7,2.72,2.52,2.52,141311,2.7,2.72,2.52,2.52,141311,0.0,1.0
2019-06-05,2.57,2.6835,2.57,2.66,65975,2.57,2.6835,2.57,2.66,65975,0.0,1.0
2019-06-06,2.65,2.68,2.53,2.58,80108,2.65,2.68,2.53,2.58,80108,0.0,1.0
2019-06-07,2.58,2.65,2.53,2.65,116094,2.58,2.65,2.53,2.65,116094,0.0,1.0
2019-06-10,2.615,2.79,2.6,2.6,74583,2.615,2.79,2.6,2.6,74583,0.0,1.0
2019-06-11,2.62,2.76,2.56,2.64,112571,2.62,2.76,2.56,2.64,112571,0.0,1.0
2019-06-12,2.65,2.79,2.6,2.6,103505,2.65,2.79,2.6,2.6,103505,0.0,1.0
2019-06-13,2.74,2.79,2.67,2.67,71147,2.74,2.79,2.67,2.67,71147,0.0,1.0
2019-06-14,2.66,2.79,2.64,2.72,49120,2.66,2.79,2.64,2.72,49120,0.0,1.0
2019-06-17,2.49,2.73,2.44,2.67,274005,2.49,2.73,2.44,2.67,274005,0.0,1.0
2019-06-18,2.51,2.57,2.35,2.5,694624,2.51,2.57,2.35,2.5,694624,0.0,1.0
2019-06-19,2.55,2.605,2.52,2.53,84488,2.55,2.605,2.52,2.53,84488,0.0,1.0
2019-06-20,2.6,2.63,2.53,2.55,167408,2.6,2.63,2.53,2.55,167408,0.0,1.0
2019-06-21,2.59,2.62,2.52,2.55,173010,2.59,2.62,2.52,2.55,173010,0.0,1.0
2019-06-24,2.54,2.62,2.52,2.58,66144,2.54,2.62,2.52,2.58,66144,0.0,1.0
2019-06-25,2.51,2.58,2.44,2.56,77747,2.51,2.58,2.44,2.56,77747,0.0,1.0
2019-06-26,2.5,2.54,2.45,2.52,120522,2.5,2.54,2.45,2.52,120522,0.0,1.0
2019-06-27,2.53,2.6,2.5,2.5,108577,2.53,2.6,2.5,2.5,108577,0.0,1.0
2019-06-28,2.69,2.7,2.53,2.53,656066,2.69,2.7,2.53,2.53,656066,0.0,1.0
2019-07-01,2.75,2.7827,2.64,2.75,68187,2.75,2.7827,2.64,2.75,68187,0.0,1.0
2019-07-02,2.67,2.76,2.65,2.75,74215,2.67,2.76,2.65,2.75,74215,0.0,1.0
2019-07-03,2.68,2.79,2.66,2.75,44636,2.68,2.79,2.66,2.75,44636,0.0,1.0
2019-07-05,2.7,2.75,2.66,2.67,50383,2.7,2.75,2.66,2.67,50383,0.0,1.0
2019-07-08,2.57,2.74,2.56,2.69,85286,2.57,2.74,2.56,2.69,85286,0.0,1.0
2019-07-09,2.61,2.65,2.56,2.56,168355,2.61,2.65,2.56,2.56,168355,0.0,1.0
2019-07-10,2.63,2.67,2.57,2.61,75214,2.63,2.67,2.57,2.61,75214,0.0,1.0
2019-07-11,2.58,2.67,2.55,2.63,75864,2.58,2.67,2.55,2.63,75864,0.0,1.0
2019-07-12,2.54,2.6,2.51,2.56,89753,2.54,2.6,2.51,2.56,89753,0.0,1.0
2019-07-15,2.54,2.6,2.5,2.53,36586,2.54,2.6,2.5,2.53,36586,0.0,1.0
2019-07-16,2.59,2.62,2.54,2.55,105851,2.59,2.62,2.54,2.55,105851,0.0,1.0
2019-07-17,2.6,2.64,2.57,2.59,37941,2.6,2.64,2.57,2.59,37941,0.0,1.0
2019-07-18,2.57,2.61,2.5,2.6,87603,2.57,2.61,2.5,2.6,87603,0.0,1.0
2019-07-19,2.5,2.56,2.47,2.53,60664,2.5,2.56,2.47,2.53,60664,0.0,1.0
2019-07-22,2.38,2.5099,2.33,2.5,135103,2.38,2.5099,2.33,2.5,135103,0.0,1.0
2019-07-23,2.28,2.4,2.27,2.38,116250,2.28,2.4,2.27,2.38,116250,0.0,1.0
2019-07-24,2.37,2.39,2.25,2.26,84287,2.37,2.39,2.25,2.26,84287,0.0,1.0
2019-07-25,2.37,2.48,2.3118,2.39,115692,2.37,2.48,2.3118,2.39,115692,0.0,1.0
2019-07-26,2.38,2.43,2.36,2.39,94981,2.38,2.43,2.36,2.39,94981,0.0,1.0
2019-07-29,2.41,2.45,2.35,2.36,72157,2.41,2.45,2.35,2.36,72157,0.0,1.0
2019-07-30,2.46,2.5,2.4,2.4,116416,2.46,2.5,2.4,2.4,116416,0.0,1.0
2019-07-31,2.41,2.5,2.41,2.45,121954,2.41,2.5,2.41,2.45,121954,0.0,1.0
2019-08-01,2.42,2.52,2.38,2.41,78101,2.42,2.52,2.38,2.41,78101,0.0,1.0
2019-08-02,2.34,2.434,2.27,2.41,81092,2.34,2.434,2.27,2.41,81092,0.0,1.0
2019-08-05,2.2,2.34,2.19,2.28,129838,2.2,2.34,2.19,2.28,129838,0.0,1.0
2019-08-06,2.26,2.3,2.16,2.23,55663,2.26,2.3,2.16,2.23,55663,0.0,1.0
2019-08-07,2.24,2.34,2.21,2.25,61688,2.24,2.34,2.21,2.25,61688,0.0,1.0
2019-08-08,2.34,2.44,2.25,2.25,94408,2.34,2.44,2.25,2.25,94408,0.0,1.0
2019-08-09,2.28,2.37,2.28,2.28,81303,2.28,2.37,2.28,2.28,81303,0.0,1.0
2019-08-12,2.25,2.35,2.25,2.3,74037,2.25,2.35,2.25,2.3,74037,0.0,1.0
2019-08-13,2.34,2.38,2.26,2.26,59759,2.34,2.38,2.26,2.26,59759,0.0,1.0
2019-08-14,2.22,2.31,2.22,2.29,99447,2.22,2.31,2.22,2.29,99447,0.0,1.0
2019-08-15,2.15,2.29,2.1,2.23,155774,2.15,2.29,2.1,2.23,155774,0.0,1.0
2019-08-16,2.47,2.5,2.17,2.17,196137,2.47,2.5,2.17,2.17,196137,0.0,1.0
2019-08-19,2.97,3.06,2.55,2.59,899294,2.97,3.06,2.55,2.59,899294,0.0,1.0
2019-08-20,3.14,3.33,2.97,3.1,1019596,3.14,3.33,2.97,3.1,1019596,0.0,1.0
2019-08-21,3.43,3.5,2.97,3.17,871030,3.43,3.5,2.97,3.17,871030,0.0,1.0
2019-08-22,3.6,3.65,3.4,3.49,674050,3.6,3.65,3.4,3.49,674050,0.0,1.0
2019-08-23,3.52,3.65,3.33,3.62,643395,3.52,3.65,3.33,3.62,643395,0.0,1.0
2019-08-26,3.66,3.9,3.45,3.52,980765,3.66,3.9,3.45,3.52,980765,0.0,1.0
2019-08-27,3.69,3.9,3.6,3.73,679714,3.69,3.9,3.6,3.73,679714,0.0,1.0
2019-08-28,3.67,3.81,3.6,3.67,327213,3.67,3.81,3.6,3.67,327213,0.0,1.0
2019-08-29,3.51,3.76,3.48,3.75,617036,3.51,3.76,3.48,3.75,617036,0.0,1.0
2019-08-30,3.4,3.52,3.22,3.46,470079,3.4,3.52,3.22,3.46,470079,0.0,1.0
2019-09-03,5.82,5.95,3.77,4.01,19392964,5.82,5.95,3.77,4.01,19392964,0.0,1.0
2019-09-04,4.96,5.59,4.72,5.38,4920778,4.96,5.59,4.72,5.38,4920778,0.0,1.0
2019-09-05,5.01,5.329,4.85,4.91,1774578,5.01,5.329,4.85,4.91,1774578,0.0,1.0
2019-09-06,4.87,5.2,4.77,5.05,1840955,4.87,5.2,4.77,5.05,1840955,0.0,1.0
2019-09-09,5.62,5.79,4.92,5.12,3353380,5.62,5.79,4.92,5.12,3353380,0.0,1.0
2019-09-10,6.04,6.15,5.4,5.68,2638146,6.04,6.15,5.4,5.68,2638146,0.0,1.0
2019-09-11,5.8,6.1,5.42,6.0,2145018,5.8,6.1,5.42,6.0,2145018,0.0,1.0
2019-09-12,6.28,6.78,5.21,6.1,5693661,6.28,6.78,5.21,6.1,5693661,0.0,1.0
2019-09-13,5.31,5.8,5.11,5.62,3097327,5.31,5.8,5.11,5.62,3097327,0.0,1.0
2019-09-16,5.04,5.49,4.92,5.23,1605183,5.04,5.49,4.92,5.23,1605183,0.0,1.0
2019-09-17,4.68,5.04,4.66,4.99,1297637,4.68,5.04,4.66,4.99,1297637,0.0,1.0
2019-09-18,4.88,5.08,4.52,4.75,1353856,4.88,5.08,4.52,4.75,1353856,0.0,1.0
2019-09-19,4.88,4.9201,4.685,4.88,662890,4.88,4.9201,4.685,4.88,662890,0.0,1.0
2019-09-20,5.17,5.2192,4.8,4.86,1045676,5.17,5.2192,4.8,4.86,1045676,0.0,1.0
2019-09-23,5.44,5.53,5.1102,5.2,797628,5.44,5.53,5.1102,5.2,797628,0.0,1.0
2019-09-24,5.19,5.55,5.1,5.52,1031332,5.19,5.55,5.1,5.52,1031332,0.0,1.0
2019-09-25,5.205,5.46,5.07,5.19,956156,5.205,5.46,5.07,5.19,956156,0.0,1.0
2019-09-26,4.87,5.4,4.82,5.2,531075,4.87,5.4,4.82,5.2,531075,0.0,1.0
2019-09-27,4.84,4.99,4.7,4.85,424205,4.84,4.99,4.7,4.85,424205,0.0,1.0
2019-09-30,4.7,4.84,4.56,4.84,448370,4.7,4.84,4.56,4.84,448370,0.0,1.0
2019-10-01,4.56,4.807,4.54,4.71,924831,4.56,4.807,4.54,4.71,924831,0.0,1.0
2019-10-02,4.63,4.72,4.44,4.51,411919,4.63,4.72,4.44,4.51,411919,0.0,1.0
2019-10-03,4.63,4.67,4.5,4.59,354126,4.63,4.67,4.5,4.59,354126,0.0,1.0
2019-10-04,4.64,4.7766,4.5,4.66,305462,4.64,4.7766,4.5,4.66,305462,0.0,1.0
2019-10-07,4.55,4.65,4.49,4.53,306969,4.55,4.65,4.49,4.53,306969,0.0,1.0
2019-10-08,4.5,4.58,4.42,4.48,314905,4.5,4.58,4.42,4.48,314905,0.0,1.0
2019-10-09,4.23,4.53,4.157,4.53,552757,4.23,4.53,4.157,4.53,552757,0.0,1.0
2019-10-10,4.27,4.36,4.16,4.23,342707,4.27,4.36,4.16,4.23,342707,0.0,1.0
2019-10-11,4.65,4.77,4.18,4.35,544007,4.65,4.77,4.18,4.35,544007,0.0,1.0
2019-10-14,4.39,4.645,4.38,4.58,399985,4.39,4.645,4.38,4.58,399985,0.0,1.0
2019-10-15,4.41,4.55,4.31,4.4,287883,4.41,4.55,4.31,4.4,287883,0.0,1.0
2019-10-16,4.34,4.54,4.33,4.39,271383,4.34,4.54,4.33,4.39,271383,0.0,1.0
2019-10-17,4.63,4.79,4.36,4.36,775455,4.63,4.79,4.36,4.36,775455,0.0,1.0
2019-10-18,4.52,4.7,4.36,4.6,616922,4.52,4.7,4.36,4.6,616922,0.0,1.0
2019-10-21,4.91,5.01,4.44,4.52,518648,4.91,5.01,4.44,4.52,518648,0.0,1.0
2019-10-22,5.02,5.1199,4.87,4.91,384929,5.02,5.1199,4.87,4.91,384929,0.0,1.0
2019-10-23,4.96,5.16,4.895,5.02,289878,4.96,5.16,4.895,5.02,289878,0.0,1.0
2019-10-24,4.85,4.97,4.77,4.97,277118,4.85,4.97,4.77,4.97,277118,0.0,1.0
2019-10-25,5.04,5.09,4.78,4.81,194655,5.04,5.09,4.78,4.81,194655,0.0,1.0
2019-10-28,5.01,5.12,4.95,5.04,245986,5.01,5.12,4.95,5.04,245986,0.0,1.0
2019-10-29,5.08,5.12,4.91,4.98,288067,5.08,5.12,4.91,4.98,288067,0.0,1.0
2019-10-30,5.16,5.2,4.95,5.08,307228,5.16,5.2,4.95,5.08,307228,0.0,1.0
2019-10-31,5.0,5.12,4.8,5.12,454085,5.0,5.12,4.8,5.12,454085,0.0,1.0
2019-11-01,5.11,5.12,4.9,5.0,737164,5.11,5.12,4.9,5.0,737164,0.0,1.0
2019-11-04,5.34,5.5,5.14,5.15,470662,5.34,5.5,5.14,5.15,470662,0.0,1.0
2019-11-05,5.35,5.54,5.22,5.44,506164,5.35,5.54,5.22,5.44,506164,0.0,1.0
2019-11-06,5.15,5.46,5.115,5.35,386410,5.15,5.46,5.115,5.35,386410,0.0,1.0
2019-11-07,5.48,5.58,5.0006,5.01,494752,5.48,5.58,5.0006,5.01,494752,0.0,1.0
2019-11-08,5.81,5.98,5.41,5.45,493494,5.81,5.98,5.41,5.45,493494,0.0,1.0
2019-11-11,6.02,6.04,5.68,5.75,388885,6.02,6.04,5.68,5.75,388885,0.0,1.0
2019-11-12,6.05,6.2,5.95,6.04,534701,6.05,6.2,5.95,6.04,534701,0.0,1.0
2019-11-13,6.07,6.21,5.95,6.05,366783,6.07,6.21,5.95,6.05,366783,0.0,1.0
2019-11-14,6.15,6.2,6.02,6.09,214610,6.15,6.2,6.02,6.09,214610,0.0,1.0
2019-11-15,6.14,6.22,6.02,6.22,378009,6.14,6.22,6.02,6.22,378009,0.0,1.0
2019-11-18,6.42,6.43,6.05,6.16,512481,6.42,6.43,6.05,6.16,512481,0.0,1.0
2019-11-19,7.08,7.1595,6.44,6.49,1461912,7.08,7.1595,6.44,6.49,1461912,0.0,1.0
2019-11-20,6.85,7.05,6.44,7.0,963932,6.85,7.05,6.44,7.0,963932,0.0,1.0
2019-11-21,6.41,6.9298,6.39,6.9,563428,6.41,6.9298,6.39,6.9,563428,0.0,1.0
2019-11-22,6.42,6.45,6.19,6.45,337125,6.42,6.45,6.19,6.45,337125,0.0,1.0
2019-11-25,6.38,6.61,6.27,6.4,582804,6.38,6.61,6.27,6.4,582804,0.0,1.0
2019-11-26,7.54,7.72,6.51,6.61,2793643,7.54,7.72,6.51,6.61,2793643,0.0,1.0
2019-11-27,7.07,7.69,6.96,7.6,1128650,7.07,7.69,6.96,7.6,1128650,0.0,1.0
2019-11-29,7.43,7.53,7.02,7.05,356520,7.43,7.53,7.02,7.05,356520,0.0,1.0
2019-12-02,7.24,7.59,7.1,7.49,886966,7.24,7.59,7.1,7.49,886966,0.0,1.0
2019-12-03,8.05,8.31,6.749,7.3,5006731,8.05,8.31,6.749,7.3,5006731,0.0,1.0
2019-12-04,6.82,8.13,6.53,8.05,2304437,6.82,8.13,6.53,8.05,2304437,0.0,1.0
2019-12-05,6.8,7.15,6.25,6.9,5250039,6.8,7.15,6.25,6.9,5250039,0.0,1.0
2019-12-06,6.53,6.9,6.35,6.9,1030303,6.53,6.9,6.35,6.9,1030303,0.0,1.0
2019-12-09,6.825,6.99,6.481,6.52,1202467,6.825,6.99,6.481,6.52,1202467,0.0,1.0
2019-12-10,7.26,7.27,6.8,6.85,1463977,7.26,7.27,6.8,6.85,1463977,0.0,1.0
2019-12-11,7.17,7.355,7.03,7.25,629289,7.17,7.355,7.03,7.25,629289,0.0,1.0
2019-12-12,7.15,7.3,7.06,7.21,586495,7.15,7.3,7.06,7.21,586495,0.0,1.0
2019-12-13,7.0,7.16,6.84,7.15,689518,7.0,7.16,6.84,7.15,689518,0.0,1.0
2019-12-16,7.6,7.6975,6.97,7.0,1364430,7.6,7.6975,6.97,7.0,1364430,0.0,1.0
2019-12-17,7.93,8.2,7.59,7.59,1643125,7.93,8.2,7.59,7.59,1643125,0.0,1.0
2019-12-18,7.82,7.99,7.59,7.92,973524,7.82,7.99,7.59,7.92,973524,0.0,1.0
2019-12-19,8.29,8.37,7.71,7.8,1777645,8.29,8.37,7.71,7.8,1777645,0.0,1.0
2019-12-20,8.1,8.49,8.1,8.33,2787343,8.1,8.49,8.1,8.33,2787343,0.0,1.0
2019-12-23,8.14,8.28,7.915,8.13,1237398,8.14,8.28,7.915,8.13,1237398,0.0,1.0
2019-12-24,7.93,8.19,7.87,8.19,642052,7.93,8.19,7.87,8.19,642052,0.0,1.0
2019-12-26,7.58,7.92,7.36,7.92,886363,7.58,7.92,7.36,7.92,886363,0.0,1.0
2019-12-27,7.45,7.5848,7.32,7.58,591753,7.45,7.5848,7.32,7.58,591753,0.0,1.0
2019-12-30,7.43,7.6199,7.21,7.43,636431,7.43,7.6199,7.21,7.43,636431,0.0,1.0
2019-12-31,7.505,7.61,7.42,7.44,681275,7.505,7.61,7.42,7.44,681275,0.0,1.0
2020-01-02,7.35,7.59,7.16,7.59,549003,7.35,7.59,7.16,7.59,549003,0.0,1.0
2020-01-03,7.24,7.36,7.12,7.34,761549,7.24,7.36,7.12,7.34,761549,0.0,1.0
2020-01-06,7.51,7.53,6.97,7.23,692336,7.51,7.53,6.97,7.23,692336,0.0,1.0
2020-01-07,7.615,7.63,7.35,7.51,496425,7.615,7.63,7.35,7.51,496425,0.0,1.0
2020-01-08,7.63,7.67,7.385,7.62,589170,7.63,7.67,7.385,7.62,589170,0.0,1.0
2020-01-09,7.605,7.74,7.49,7.64,421060,7.605,7.74,7.49,7.64,421060,0.0,1.0
2020-01-10,7.13,7.62,7.1,7.62,608128,7.13,7.62,7.1,7.62,608128,0.0,1.0
2020-01-13,6.815,7.265,6.79,7.13,1145612,6.815,7.265,6.79,7.13,1145612,0.0,1.0
2020-01-14,7.215,7.5,6.82,6.85,1381542,7.215,7.5,6.82,6.85,1381542,0.0,1.0
2020-01-15,7.17,7.3545,7.1,7.22,388808,7.17,7.3545,7.1,7.22,388808,0.0,1.0
2020-01-16,7.17,7.355,7.12,7.2,231156,7.17,7.355,7.12,7.2,231156,0.0,1.0
2020-01-17,7.14,7.4,7.115,7.23,466995,7.14,7.4,7.115,7.23,466995,0.0,1.0
2020-01-21,7.17,7.28,6.99,7.22,505920,7.17,7.28,6.99,7.22,505920,0.0,1.0
2020-01-22,7.135,7.28,7.07,7.16,1059378,7.135,7.28,7.07,7.16,1059378,0.0,1.0
2020-01-23,7.22,7.26,6.97,7.06,421154,7.22,7.26,6.97,7.06,421154,0.0,1.0
2020-01-24,7.09,7.32,7.04,7.28,529588,7.09,7.32,7.04,7.28,529588,0.0,1.0
2020-01-27,7.32,7.5368,6.97,7.03,585927,7.32,7.5368,6.97,7.03,585927,0.0,1.0
2020-01-28,7.3,7.49,7.16,7.37,383298,7.3,7.49,7.16,7.37,383298,0.0,1.0
2020-01-29,7.23,7.63,7.215,7.32,1100790,7.23,7.63,7.215,7.32,1100790,0.0,1.0
2020-01-30,6.91,7.21,6.82,7.21,531412,6.91,7.21,6.82,7.21,531412,0.0,1.0
2020-01-31,7.08,7.2,6.66,6.91,863244,7.08,7.2,6.66,6.91,863244,0.0,1.0
2020-02-03,7.25,7.275,7.04,7.09,849652,7.25,7.275,7.04,7.09,849652,0.0,1.0
2020-02-04,7.34,7.49,7.15,7.31,359097,7.34,7.49,7.15,7.31,359097,0.0,1.0
2020-02-05,7.34,7.47,7.16,7.33,499743,7.34,7.47,7.16,7.33,499743,0.0,1.0
2020-02-06,7.29,7.37,7.09,7.36,695106,7.29,7.37,7.09,7.36,695106,0.0,1.0
2020-02-07,7.18,7.31,6.99,7.3,487024,7.18,7.31,6.99,7.3,487024,0.0,1.0
2020-02-10,7.33,7.58,7.21,7.33,1810714,7.33,7.58,7.21,7.33,1810714,0.0,1.0
2020-02-11,7.43,7.65,7.28,7.4,465247,7.43,7.65,7.28,7.4,465247,0.0,1.0
2020-02-12,7.8,8.1,7.59,7.8,1631454,7.8,8.1,7.59,7.8,1631454,0.0,1.0
2020-02-13,7.68,7.95,7.41,7.85,722720,7.68,7.95,7.41,7.85,722720,0.0,1.0
2020-02-14,7.2,7.73,7.135,7.64,810185,7.2,7.73,7.135,7.64,810185,0.0,1.0
2020-02-18,7.96,8.07,7.28,7.34,1441221,7.96,8.07,7.28,7.34,1441221,0.0,1.0
2020-02-19,8.29,8.3,7.87,8.0,1088393,8.29,8.3,7.87,8.0,1088393,0.0,1.0
2020-02-20,8.79,8.815,8.25,8.27,1010280,8.79,8.815,8.25,8.27,1010280,0.0,1.0
2020-02-21,8.02,8.79,7.925,8.77,1490670,8.02,8.79,7.925,8.77,1490670,0.0,1.0
2020-02-24,7.62,8.14,7.45,7.81,1031366,7.62,8.14,7.45,7.81,1031366,0.0,1.0
2020-02-25,6.99,7.78,6.97,7.65,984470,6.99,7.78,6.97,7.65,984470,0.0,1.0
2020-02-26,6.84,7.35,6.73,7.01,978857,6.84,7.35,6.73,7.01,978857,0.0,1.0
2020-02-27,6.68,7.02,6.28,6.6,835389,6.68,7.02,6.28,6.6,835389,0.0,1.0
2020-02-28,6.92,6.95,6.31,6.38,890914,6.92,6.95,6.31,6.38,890914,0.0,1.0
2020-03-02,7.2,7.22,6.8,6.97,884316,7.2,7.22,6.8,6.97,884316,0.0,1.0
2020-03-03,6.95,7.41,6.87,7.19,750261,6.95,7.41,6.87,7.19,750261,0.0,1.0
2020-03-04,6.98,7.2899,6.87,7.04,376785,6.98,7.2899,6.87,7.04,376785,0.0,1.0
2020-03-05,6.58,6.92,6.38,6.8,1093803,6.58,6.92,6.38,6.8,1093803,0.0,1.0
2020-03-06,6.26,6.47,6.04,6.33,909344,6.26,6.47,6.04,6.33,909344,0.0,1.0
2020-03-09,6.1,6.16,5.59,6.04,1236715,6.1,6.16,5.59,6.04,1236715,0.0,1.0
2020-03-10,6.24,6.47,5.99,6.31,695462,6.24,6.47,5.99,6.31,695462,0.0,1.0
2020-03-11,5.98,6.27,5.82,6.25,1063454,5.98,6.27,5.82,6.25,1063454,0.0,1.0
2020-03-12,5.23,5.78,5.2,5.5,1036373,5.23,5.78,5.2,5.5,1036373,0.0,1.0
2020-03-13,5.29,5.81,5.05,5.56,1186000,5.29,5.81,5.05,5.56,1186000,0.0,1.0
2020-03-16,4.35,5.0,4.28,4.34,1252220,4.35,5.0,4.28,4.34,1252220,0.0,1.0
2020-03-17,4.92,4.98,4.38,4.45,831028,4.92,4.98,4.38,4.45,831028,0.0,1.0
2020-03-18,4.54,4.98,4.22,4.72,779809,4.54,4.98,4.22,4.72,779809,0.0,1.0
2020-03-19,5.01,5.29,4.4,4.55,701097,5.01,5.29,4.4,4.55,701097,0.0,1.0
2020-03-20,5.33,5.65,4.81,4.89,2382844,5.33,5.65,4.81,4.89,2382844,0.0,1.0
2020-03-23,5.76,5.85,5.11,5.42,1177601,5.76,5.85,5.11,5.42,1177601,0.0,1.0
2020-03-24,5.96,6.3,5.58,6.1,753686,5.96,6.3,5.58,6.1,753686,0.0,1.0
2020-03-25,5.66,6.32,5.58,5.96,857020,5.66,6.32,5.58,5.96,857020,0.0,1.0
2020-03-26,6.0,6.24,5.65,5.71,910002,6.0,6.24,5.65,5.71,910002,0.0,1.0
2020-03-27,5.59,6.05,5.57,5.81,737211,5.59,6.05,5.57,5.81,737211,0.0,1.0
2020-03-30,5.77,5.86,5.51,5.7,687045,5.77,5.86,5.51,5.7,687045,0.0,1.0
2020-03-31,5.685,5.83,5.37,5.76,741572,5.685,5.83,5.37,5.76,741572,0.0,1.0
2020-04-01,5.38,5.67,5.31,5.44,919121,5.38,5.67,5.31,5.44,919121,0.0,1.0
2020-04-02,5.76,5.78,5.24,5.3,614850,5.76,5.78,5.24,5.3,614850,0.0,1.0
2020-04-03,5.75,5.85,5.36,5.72,471936,5.75,5.85,5.36,5.72,471936,0.0,1.0
2020-04-06,5.71,6.0,5.6,6.0,528270,5.71,6.0,5.6,6.0,528270,0.0,1.0
2020-04-07,5.37,5.822,5.36,5.79,447258,5.37,5.822,5.36,5.79,447258,0.0,1.0
2020-04-08,5.71,5.77,5.405,5.46,357208,5.71,5.77,5.405,5.46,357208,0.0,1.0
2020-04-09,6.06,6.17,5.72,5.85,897763,6.06,6.17,5.72,5.85,897763,0.0,1.0
2020-04-13,6.25,6.33,5.91,6.06,422123,6.25,6.33,5.91,6.06,422123,0.0,1.0
2020-04-14,6.84,6.93,6.4342,6.5,882251,6.84,6.93,6.4342,6.5,882251,0.0,1.0
2020-04-15,6.69,7.03,6.41,7.03,785401,6.69,7.03,6.41,7.03,785401,0.0,1.0
2020-04-16,6.88,7.05,6.72,7.03,803212,6.88,7.05,6.72,7.03,803212,0.0,1.0
2020-04-17,7.04,7.2,6.52,7.2,910787,7.04,7.2,6.52,7.2,910787,0.0,1.0
2020-04-20,6.82,7.075,6.62,6.84,725519,6.82,7.075,6.62,6.84,725519,0.0,1.0
2020-04-21,6.77,6.99,6.51,6.82,1109168,6.77,6.99,6.51,6.82,1109168,0.0,1.0
2020-04-22,6.82,7.0,6.78,6.96,453641,6.82,7.0,6.78,6.96,453641,0.0,1.0
2020-04-23,7.14,7.25,6.84,6.84,628899,7.14,7.25,6.84,6.84,628899,0.0,1.0
2020-04-24,7.53,7.5498,7.16,7.24,603280,7.53,7.5498,7.16,7.24,603280,0.0,1.0
2020-04-27,7.52,7.69,7.305,7.55,708182,7.52,7.69,7.305,7.55,708182,0.0,1.0
2020-04-28,7.45,7.66,7.29,7.66,560426,7.45,7.66,7.29,7.66,560426,0.0,1.0
2020-04-29,7.66,7.8,7.5,7.61,556739,7.66,7.8,7.5,7.61,556739,0.0,1.0
2020-04-30,6.58,7.685,6.56,7.65,929895,6.58,7.685,6.56,7.65,929895,0.0,1.0
2020-05-01,6.44,6.69,5.8,6.69,979363,6.44,6.69,5.8,6.69,979363,0.0,1.0
2020-05-04,6.97,7.05,6.47,6.56,484028,6.97,7.05,6.47,6.56,484028,0.0,1.0
2020-05-05,7.07,7.18,6.83,7.07,646226,7.07,7.18,6.83,7.07,646226,0.0,1.0
2020-05-06,7.22,7.36,7.04,7.04,429047,7.22,7.36,7.04,7.04,429047,0.0,1.0
2020-05-07,7.21,7.4699,7.14,7.28,439031,7.21,7.4699,7.14,7.28,439031,0.0,1.0
2020-05-08,7.38,7.75,7.0343,7.26,633386,7.38,7.75,7.0343,7.26,633386,0.0,1.0
2020-05-11,8.07,8.1,7.34,7.34,1345439,8.07,8.1,7.34,7.34,1345439,0.0,1.0
2020-05-12,7.58,8.13,7.54,8.13,884040,7.58,8.13,7.54,8.13,884040,0.0,1.0
2020-05-13,7.33,7.67,7.12,7.53,522278,7.33,7.67,7.12,7.53,522278,0.0,1.0
2020-05-14,7.19,7.295,6.88,7.15,489288,7.19,7.295,6.88,7.15,489288,0.0,1.0
2020-05-15,7.42,7.485,6.94,7.16,370895,7.42,7.485,6.94,7.16,370895,0.0,1.0
2020-05-18,7.7,7.815,7.42,7.6,513130,7.7,7.815,7.42,7.6,513130,0.0,1.0
2020-05-19,7.66,8.11,7.65,7.8,1144319,7.66,8.11,7.65,7.8,1144319,0.0,1.0
2020-05-20,8.11,8.18,7.66,7.79,1364181,8.11,8.18,7.66,7.79,1364181,0.0,1.0
2020-05-21,7.75,8.135,7.45,8.1,536680,7.75,8.135,7.45,8.1,536680,0.0,1.0
2020-05-22,7.86,7.91,7.62,7.76,277540,7.86,7.91,7.62,7.76,277540,0.0,1.0
2020-05-26,7.67,8.33,7.65,8.1,669140,7.67,8.33,7.65,8.1,669140,0.0,1.0
2020-05-27,7.51,7.89,7.12,7.74,495279,7.51,7.89,7.12,7.74,495279,0.0,1.0
2020-05-28,7.2,7.66,7.11,7.52,420278,7.2,7.66,7.11,7.52,420278,0.0,1.0
2020-05-29,7.33,7.43,6.94,7.2,1708498,7.33,7.43,6.94,7.2,1708498,0.0,1.0
2020-06-01,7.16,7.51,7.14,7.39,547661,7.16,7.51,7.14,7.39,547661,0.0,1.0
2020-06-02,7.32,7.345,6.9,7.23,553415,7.32,7.345,6.9,7.23,553415,0.0,1.0
2020-06-03,6.995,7.47,6.96,7.27,494056,6.995,7.47,6.96,7.27,494056,0.0,1.0
2020-06-04,6.93,7.13,6.7,7.05,869301,6.93,7.13,6.7,7.05,869301,0.0,1.0
2020-06-05,6.92,7.19,6.72,7.1,583004,6.92,7.19,6.72,7.1,583004,0.0,1.0
2020-06-08,7.35,7.57,6.93,6.97,456534,7.35,7.57,6.93,6.97,456534,0.0,1.0
2020-06-09,7.31,7.505,7.06,7.33,366638,7.31,7.505,7.06,7.33,366638,0.0,1.0
2020-06-10,7.15,7.46,7.09,7.35,305042,7.15,7.46,7.09,7.35,305042,0.0,1.0
2020-06-11,6.215,6.85,6.21,6.8,1383338,6.215,6.85,6.21,6.8,1383338,0.0,1.0
2020-06-12,6.59,6.59,6.28,6.34,763428,6.59,6.59,6.28,6.34,763428,0.0,1.0
2020-06-15,6.59,6.6099,6.23,6.37,802731,6.59,6.6099,6.23,6.37,802731,0.0,1.0
2020-06-16,6.77,6.95,6.58,6.73,604429,6.77,6.95,6.58,6.73,604429,0.0,1.0
2020-06-17,6.89,7.04,6.6633,6.78,459490,6.89,7.04,6.6633,6.78,459490,0.0,1.0
2020-06-18,6.92,6.95,6.76,6.8,521594,6.92,6.95,6.76,6.8,521594,0.0,1.0
2020-06-19,6.8,7.18,6.8,6.96,3585282,6.8,7.18,6.8,6.96,3585282,0.0,1.0
2020-06-22,7.12,7.15,6.6,6.81,693516,7.12,7.15,6.6,6.81,693516,0.0,1.0
2020-06-23,7.01,7.22,6.99,7.15,391217,7.01,7.22,6.99,7.15,391217,0.0,1.0
2020-06-24,6.7,7.16,6.61,6.9,492456,6.7,7.16,6.61,6.9,492456,0.0,1.0
2020-06-25,6.92,7.17,6.72,6.82,908557,6.92,7.17,6.72,6.82,908557,0.0,1.0
2020-06-26,6.39,6.9999,6.35,6.84,3458452,6.39,6.9999,6.35,6.84,3458452,0.0,1.0
2020-06-29,6.58,6.79,6.39,6.75,969500,6.58,6.79,6.39,6.75,969500,0.0,1.0
2020-06-30,6.92,6.93,6.44,6.57,896300,6.92,6.93,6.44,6.57,896300,0.0,1.0
2020-07-01,6.83,6.99,6.68,6.88,656300,6.83,6.99,6.68,6.88,656300,0.0,1.0
2020-07-02,7.02,7.12,6.68,6.85,598200,7.02,7.12,6.68,6.85,598200,0.0,1.0
2020-07-06,7.08,7.19,6.92,7.11,601300,7.075,7.192,6.92,7.11,601724.946996466,0.0,1.0
2020-07-07,7.01,7.15,6.92,7.0,474800,7.01,7.15,6.92,7.0,474800,0.0,1.0
2020-07-08,7.05,7.05,6.75,6.97,610200,7.05,7.05,6.75,6.97,610200,0.0,1.0
2020-07-09,6.6,7.14,6.56,7.04,836500,6.605,7.14,6.56,7.04,835866.767600303,0.0,1.0
2020-07-10,6.42,6.68,6.42,6.62,423100,6.42,6.68,6.42,6.62,423100,0.0,1.0
2020-07-13,6.18,6.51,6.15,6.44,714600,6.18,6.51,6.15,6.44,714600,0.0,1.0
2020-07-14,6.39,6.4,6.09,6.23,568800,6.39,6.4,6.09,6.23,568800,0.0,1.0
2020-07-15,6.61,6.72,6.32,6.55,543200,6.61,6.72,6.32,6.55,543200,0.0,1.0
2020-07-16,6.55,6.6,6.35,6.54,388200,6.55,6.6,6.35,6.54,388200,0.0,1.0
2020-07-17,6.81,7.06,6.56,6.57,585800,6.81,7.056,6.563,6.57,585800,0.0,1.0
2020-07-20,6.87,7.005,6.765,6.84,337828,6.87,7.005,6.765,6.84,337828,0.0,1.0
2020-07-21,6.88,6.97,6.52,6.95,563580,6.88,6.97,6.52,6.95,563580,0.0,1.0
2020-07-22,6.735,6.93,6.64,6.86,350958,6.735,6.93,6.64,6.86,350958,0.0,1.0
2020-07-23,6.57,6.77,6.52,6.73,280228,6.57,6.77,6.52,6.73,280228,0.0,1.0
2020-07-24,6.32,6.57,6.23,6.54,501428,6.32,6.57,6.23,6.54,501428,0.0,1.0
2020-07-27,6.525,6.54,6.25,6.33,378401,6.525,6.54,6.25,6.33,378401,0.0,1.0
2020-07-28,6.13,6.49,6.105,6.49,468286,6.13,6.49,6.105,6.49,468286,0.0,1.0
2020-07-29,5.87,6.18,5.83,6.16,497646,5.87,6.18,5.83,6.16,497646,0.0,1.0
2020-07-30,5.77,5.92,5.72,5.82,509325,5.77,5.92,5.72,5.82,509325,0.0,1.0
2020-07-31,5.65,5.78,5.46,5.78,777965,5.65,5.78,5.46,5.78,777965,0.0,1.0
2020-08-03,5.925,5.935,5.48,5.71,804696,5.925,5.935,5.48,5.71,804696,0.0,1.0
2020-08-04,5.68,5.94,5.58,5.93,471634,5.68,5.94,5.58,5.93,471634,0.0,1.0
2020-08-05,5.73,5.7899,5.61,5.75,1068900,5.73,5.7899,5.61,5.75,1068900,0.0,1.0
2020-08-06,5.64,5.75,5.42,5.69,568453,5.64,5.75,5.42,5.69,568453,0.0,1.0
2020-08-07,5.78,5.865,5.5308,5.6,321226,5.78,5.865,5.5308,5.6,321226,0.0,1.0
2020-08-10,5.69,5.91,5.67,5.78,415031,5.69,5.91,5.67,5.78,415031,0.0,1.0
2020-08-11,5.58,5.8189,5.56,5.77,420717,5.58,5.8189,5.56,5.77,420717,0.0,1.0
2020-08-12,5.73,5.76,5.59,5.63,393257,5.73,5.76,5.59,5.63,393257,0.0,1.0
2020-08-13,5.685,5.78,5.61,5.7,334476,5.685,5.78,5.61,5.7,334476,0.0,1.0
2020-08-14,5.61,5.73,5.581,5.67,321751,5.61,5.73,5.581,5.67,321751,0.0,1.0
2020-08-17,5.905,5.93,5.62,5.63,516342,5.905,5.93,5.62,5.63,516342,0.0,1.0
2020-08-18,5.825,5.91,5.75,5.9,303638,5.825,5.91,5.75,5.9,303638,0.0,1.0
2020-08-19,5.82,5.92,5.72,5.81,281589,5.82,5.92,5.72,5.81,281589,0.0,1.0
2020-08-20,5.95,6.02,5.72,5.75,263768,5.95,6.02,5.72,5.75,263768,0.0,1.0
2020-08-21,5.915,5.97,5.84,5.9,322846,5.915,5.97,5.84,5.9,322846,0.0,1.0
2020-08-24,5.66,6.0199,5.61,6.0,437258,5.66,6.0199,5.61,6.0,437258,0.0,1.0
2020-08-25,5.77,5.78,5.56,5.65,161166,5.77,5.78,5.56,5.65,161166,0.0,1.0
2020-08-26,5.625,5.82,5.58,5.73,258328,5.625,5.82,5.58,5.73,258328,0.0,1.0
2020-08-27,5.54,5.62,5.42,5.62,421057,5.54,5.62,5.42,5.62,421057,0.0,1.0
2020-08-28,5.63,5.64,5.48,5.53,303892,5.63,5.64,5.48,5.53,303892,0.0,1.0
2020-08-31,5.74,5.795,5.56,5.62,419336,5.74,5.795,5.56,5.62,419336,0.0,1.0
2020-09-01,5.5,5.73,5.38,5.7,520798,5.5,5.73,5.38,5.7,520798,0.0,1.0
2020-09-02,5.62,5.655,5.41,5.46,359918,5.62,5.655,5.41,5.46,359918,0.0,1.0
2020-09-03,5.81,5.86,5.47,5.59,810135,5.81,5.86,5.47,5.59,810135,0.0,1.0
2020-09-04,5.77,5.9,5.5,5.87,659737,5.77,5.9,5.5,5.87,659737,0.0,1.0
2020-09-08,5.9,6.0,5.58,5.74,384716,5.9,6.0,5.58,5.74,384716,0.0,1.0
2020-09-09,5.81,6.07,5.77,5.94,389943,5.81,6.07,5.77,5.94,389943,0.0,1.0
2020-09-10,5.87,6.05,5.8,5.8,454200,5.87,6.05,5.8,5.8,454200,0.0,1.0
2020-09-11,5.89,6.03,5.79,5.91,343583,5.89,6.03,5.79,5.91,343583,0.0,1.0
2020-09-14,6.245,6.26,5.98,6.0,695558,6.245,6.26,5.98,6.0,695558,0.0,1.0
2020-09-15,6.09,6.22,5.25,5.3124,1519141,6.09,6.22,5.25,5.3124,1519141,0.0,1.0
2020-09-16,6.19,6.51,6.04,6.05,1150694,6.19,6.51,6.04,6.05,1150694,0.0,1.0
2020-09-17,6.0,6.22,5.79,6.22,927337,6.0,6.22,5.79,6.22,927337,0.0,1.0
2020-09-18,6.06,6.06,5.77,6.06,2109786,6.06,6.06,5.77,6.06,2109786,0.0,1.0
2020-09-21,5.73,6.06,5.69,5.98,892654,5.73,6.06,5.69,5.98,892654,0.0,1.0
2020-09-22,5.67,5.89,5.5812,5.77,557928,5.67,5.89,5.5812,5.77,557928,0.0,1.0
2020-09-23,5.55,5.79,5.52,5.68,636506,5.55,5.79,5.52,5.68,636506,0.0,1.0
2020-09-24,5.32,5.6,5.215,5.52,777005,5.32,5.6,5.215,5.52,777005,0.0,1.0
2020-09-25,5.39,5.52,5.25,5.31,379716,5.39,5.52,5.25,5.31,379716,0.0,1.0
2020-09-28,5.34,5.495,5.2936,5.41,300486,5.34,5.495,5.2936,5.41,300486,0.0,1.0
2020-09-29,5.29,5.395,5.2045,5.36,431617,5.29,5.395,5.2045,5.36,431617,0.0,1.0
2020-09-30,5.25,5.42,5.22,5.32,406106,5.25,5.42,5.22,5.32,406106,0.0,1.0
2020-10-01,5.43,5.5,5.25,5.25,388658,5.43,5.5,5.25,5.25,388658,0.0,1.0
2020-10-02,5.255,5.42,5.2,5.28,335828,5.255,5.42,5.2,5.28,335828,0.0,1.0
2020-10-05,5.595,5.64,5.3,5.3,497813,5.595,5.64,5.3,5.3,497813,0.0,1.0
2020-10-06,5.565,5.76,5.5536,5.62,353703,5.565,5.76,5.5536,5.62,353703,0.0,1.0
2020-10-07,5.74,5.78,5.58,5.6,269612,5.74,5.78,5.58,5.6,269612,0.0,1.0
2020-10-08,5.79,5.88,5.65,5.83,241967,5.79,5.88,5.65,5.83,241967,0.0,1.0
2020-10-09,5.79,5.82,5.52,5.79,187717,5.79,5.82,5.52,5.79,187717,0.0,1.0
2020-10-12,5.65,5.86,5.62,5.8,433519,5.65,5.86,5.62,5.8,433519,0.0,1.0
2020-10-13,5.58,5.68,5.54,5.63,235855,5.58,5.68,5.54,5.63,235855,0.0,1.0
2020-10-14,5.635,5.92,5.57,5.62,316147,5.635,5.92,5.57,5.62,316147,0.0,1.0
2020-10-15,5.715,5.74,5.53,5.53,301454,5.715,5.74,5.53,5.53,301454,0.0,1.0
2020-10-16,5.72,5.91,5.68,5.68,284966,5.72,5.91,5.68,5.68,284966,0.0,1.0
2020-10-19,5.485,5.67,5.43,5.62,347278,5.485,5.67,5.43,5.62,347278,0.0,1.0
2020-10-20,5.28,5.63,5.25,5.5,403217,5.28,5.63,5.25,5.5,403217,0.0,1.0
2020-10-21,5.12,5.34,5.07,5.24,380695,5.12,5.34,5.07,5.24,380695,0.0,1.0
2020-10-22,5.29,5.35,5.01,5.17,966423,5.29,5.35,5.01,5.17,966423,0.0,1.0
2020-10-23,5.16,5.445,5.11,5.34,211704,5.16,5.445,5.11,5.34,211704,0.0,1.0
2020-10-26,5.06,5.26,5.025,5.12,237920,5.06,5.26,5.025,5.12,237920,0.0,1.0
2020-10-27,5.28,5.4287,5.01,5.04,458290,5.28,5.4287,5.01,5.04,458290,0.0,1.0
2020-10-28,5.055,5.21,5.04,5.13,288625,5.055,5.21,5.04,5.13,288625,0.0,1.0
2020-10-29,5.23,5.29,4.96,5.06,316656,5.23,5.29,4.96,5.06,316656,0.0,1.0
2020-10-30,5.11,5.22,5.06,5.21,341729,5.11,5.22,5.06,5.21,341729,0.0,1.0
2020-11-02,5.19,5.26,5.01,5.12,494773,5.19,5.26,5.01,5.12,494773,0.0,1.0
2020-11-03,5.36,5.43,5.11,5.23,372130,5.36,5.43,5.11,5.23,372130,0.0,1.0
2020-11-04,5.73,5.8,5.34,5.34,469113,5.73,5.8,5.34,5.34,469113,0.0,1.0
2020-11-05,5.76,5.8899,5.42,5.7,453835,5.76,5.8899,5.42,5.7,453835,0.0,1.0
2020-11-06,5.36,5.74,5.33,5.74,291876,5.36,5.74,5.33,5.74,291876,0.0,1.0
2020-11-09,5.62,5.815,5.54,5.66,374978,5.62,5.815,5.54,5.66,374978,0.0,1.0
2020-11-10,5.84,5.9,5.51,5.77,1119448,5.84,5.9,5.51,5.77,1119448,0.0,1.0
2020-11-11,5.78,5.95,5.7,5.91,333849,5.78,5.95,5.7,5.91,333849,0.0,1.0
2020-11-12,5.705,5.83,5.6,5.7,286854,5.705,5.83,5.6,5.7,286854,0.0,1.0
2020-11-13,5.79,5.82,5.62,5.72,281748,5.79,5.82,5.62,5.72,281748,0.0,1.0
2020-11-16,5.83,5.94,5.76,5.92,325521,5.83,5.94,5.76,5.92,325521,0.0,1.0
2020-11-17,5.68,5.845,5.61,5.81,246290,5.68,5.845,5.61,5.81,246290,0.0,1.0
2020-11-18,5.63,5.76,5.61,5.7,223171,5.63,5.76,5.61,5.7,223171,0.0,1.0
2020-11-19,5.71,5.76,5.63,5.63,279252,5.71,5.76,5.63,5.63,279252,0.0,1.0
2020-11-20,5.65,5.67,5.52,5.64,303837,5.65,5.67,5.52,5.64,303837,0.0,1.0
2020-11-23,5.93,6.03,5.62,5.77,645255,5.93,6.03,5.62,5.77,645255,0.0,1.0
2020-11-24,5.96,6.19,5.885,6.02,726302,5.96,6.19,5.885,6.02,726302,0.0,1.0
2020-11-25,6.04,6.08,5.9062,5.94,420630,6.04,6.08,5.9062,5.94,420630,0.0,1.0
2020-11-27,6.31,6.31,5.9893,6.0,338286,6.31,6.31,5.9893,6.0,338286,0.0,1.0
2020-11-30,6.3,6.35,6.14,6.29,442622,6.3,6.35,6.14,6.29,442622,0.0,1.0
2020-12-01,6.13,6.38,6.1,6.33,443495,6.13,6.38,6.1,6.33,443495,0.0,1.0
2020-12-02,6.1,6.16,6.0,6.07,246021,6.1,6.16,6.0,6.07,246021,0.0,1.0
2020-12-03,6.04,6.13,6.0,6.1,389909,6.04,6.13,6.0,6.1,389909,0.0,1.0
2020-12-04,6.32,6.41,6.15,6.2,905436,6.32,6.41,6.15,6.2,905436,0.0,1.0
2020-12-07,6.31,6.47,6.17,6.4,523506,6.31,6.47,6.17,6.4,523506,0.0,1.0
2020-12-08,6.32,6.34,6.095,6.26,417078,6.32,6.34,6.095,6.26,417078,0.0,1.0
2020-12-09,5.89,6.4,5.77,6.39,473253,5.89,6.4,5.77,6.39,473253,0.0,1.0
2020-12-10,5.9,5.92,5.77,5.85,517349,5.9,5.92,5.77,5.85,517349,0.0,1.0
2020-12-11,6.68,7.3,6.56,6.8009,2317991,6.68,7.3,6.56,6.8009,2317991,0.0,1.0
2020-12-14,6.88,7.3499,6.84,7.17,2724173,6.88,7.3499,6.84,7.17,2724173,0.0,1.0
2020-12-15,7.01,7.04,6.64,7.0087,978926,7.01,7.04,6.64,7.0087,978926,0.0,1.0
2020-12-16,7.1,7.1874,6.91,7.07,1357842,7.1,7.1874,6.91,7.07,1357842,0.0,1.0
2020-12-17,7.06,7.16,6.85,7.1,933519,7.06,7.16,6.85,7.1,933519,0.0,1.0
2020-12-18,6.95,7.11,6.87,7.02,2202751,6.95,7.11,6.87,7.02,2202751,0.0,1.0
2020-12-21,6.985,7.1,6.75,6.9,624354,6.985,7.1,6.75,6.9,624354,0.0,1.0
2020-12-22,7.01,7.22,6.9,6.94,1100966,7.01,7.22,6.9,6.94,1100966,0.0,1.0
2020-12-23,6.94,7.05,6.68,7.05,609226,6.94,7.05,6.68,7.05,609226,0.0,1.0
2020-12-24,6.88,7.031,6.8,6.92,242105,6.88,7.031,6.8,6.92,242105,0.0,1.0
2020-12-28,6.815,6.9103,6.76,6.9,566482,6.815,6.9103,6.76,6.9,566482,0.0,1.0
2020-12-29,6.6,6.89,6.46,6.83,409824,6.6,6.89,6.46,6.83,409824,0.0,1.0
2020-12-30,6.73,6.81,6.55,6.6,709256,6.73,6.81,6.55,6.6,709256,0.0,1.0
2020-12-31,6.47,6.75,6.44,6.75,323388,6.47,6.75,6.44,6.75,323388,0.0,1.0
2021-01-04,6.47,6.61,6.384,6.51,270519,6.47,6.61,6.384,6.51,270519,0.0,1.0
2021-01-05,6.35,6.6,6.32,6.45,487963,6.35,6.6,6.32,6.45,487963,0.0,1.0
2021-01-06,6.61,6.8,6.41,6.669,698510,6.61,6.8,6.41,6.669,698510,0.0,1.0
2021-01-07,6.75,6.79,6.57,6.67,963484,6.75,6.79,6.57,6.67,963484,0.0,1.0
2021-01-08,7.0,7.36,6.77,6.9,963780,7.0,7.36,6.77,6.9,963780,0.0,1.0
2021-01-11,7.06,7.44,6.96,7.11,563305,7.06,7.44,6.96,7.11,563305,0.0,1.0
2021-01-12,7.12,7.31,7.02,7.06,1282809,7.12,7.31,7.02,7.06,1282809,0.0,1.0
2021-01-13,6.94,7.17,6.91,7.09,409777,6.94,7.17,6.91,7.09,409777,0.0,1.0
2021-01-14,6.93,7.07,6.8,6.97,664831,6.93,7.07,6.8,6.97,664831,0.0,1.0
2021-01-15,6.82,6.99,6.78,6.87,407476,6.82,6.99,6.78,6.87,407476,0.0,1.0
2021-01-19,6.83,6.96,6.76,6.83,431522,6.83,6.96,6.76,6.83,431522,0.0,1.0
2021-01-20,6.86,6.95,6.8,6.89,390485,6.86,6.95,6.8,6.89,390485,0.0,1.0
2021-01-21,7.05,7.24,6.83,6.99,1476101,7.05,7.24,6.83,6.99,1476101,0.0,1.0
2021-01-22,7.22,7.24,6.95,7.06,741842,7.22,7.24,6.95,7.06,741842,0.0,1.0
2021-01-25,7.69,7.71,7.15,7.22,1598087,7.69,7.71,7.15,7.22,1598087,0.0,1.0
2021-01-26,7.36,7.86,7.28,7.65,589376,7.36,7.86,7.28,7.65,589376,0.0,1.0
2021-01-27,6.9,7.28,6.75,7.13,1522839,6.9,7.28,6.75,7.13,1522839,0.0,1.0
2021-01-28,6.87,7.12,6.8,6.98,748908,6.87,7.12,6.8,6.98,748908,0.0,1.0
2021-01-29,6.79,7.13,6.73,6.92,887781,6.79,7.13,6.73,6.92,887781,0.0,1.0
2021-02-01,6.96,6.99,6.75,6.88,419086,6.96,6.99,6.75,6.88,419086,0.0,1.0
2021-02-02,7.05,7.0825,6.76,7.05,578788,7.05,7.0825,6.76,7.05,578788,0.0,1.0
2021-02-03,7.14,7.27,7.0,7.05,411644,7.14,7.27,7.0,7.05,411644,0.0,1.0
2021-02-04,7.14,7.3,7.09,7.23,561779,7.14,7.3,7.09,7.23,561779,0.0,1.0
2021-02-05,7.31,7.39,7.06,7.24,553288,7.31,7.39,7.06,7.24,553288,0.0,1.0
2021-02-08,7.59,7.77,7.31,7.31,780334,7.59,7.77,7.31,7.31,780334,0.0,1.0
2021-02-09,7.49,7.65,7.44,7.62,711390,7.49,7.65,7.44,7.62,711390,0.0,1.0
2021-02-10,7.37,7.63,7.22,7.58,463682,7.37,7.63,7.22,7.58,463682,0.0,1.0
2021-02-11,7.27,7.54,7.11,7.46,398994,7.27,7.54,7.11,7.46,398994,0.0,1.0
2021-02-12,7.23,7.2725,7.08,7.23,341137,7.23,7.2725,7.08,7.23,341137,0.0,1.0
2021-02-16,7.2,7.43,7.12,7.35,718163,7.2,7.43,7.12,7.35,718163,0.0,1.0
2021-02-17,7.19,7.315,6.95,7.315,1053893,7.19,7.315,6.95,7.315,1053893,0.0,1.0
2021-02-18,6.95,7.25,6.94,7.16,562267,6.95,7.25,6.94,7.16,562267,0.0,1.0
2021-02-19,6.95,7.0999,6.91,6.99,803605,6.95,7.0999,6.91,6.99,803605,0.0,1.0
2021-02-22,6.91,7.0,6.77,6.97,991194,6.91,7.0,6.77,6.97,991194,0.0,1.0
2021-02-23,6.88,6.96,6.66,6.8,837199,6.88,6.96,6.66,6.8,837199,0.0,1.0
2021-02-24,6.83,6.99,6.72,6.96,604813,6.83,6.99,6.72,6.96,604813,0.0,1.0
2021-02-25,6.47,6.94,6.46,6.76,707247,6.47,6.94,6.46,6.76,707247,0.0,1.0
2021-02-26,6.45,6.68,6.31,6.58,752211,6.45,6.68,6.31,6.58,752211,0.0,1.0
2021-03-01,6.87,6.9,6.5116,6.64,652208,6.87,6.9,6.5116,6.64,652208,0.0,1.0
2021-03-02,6.77,6.97,6.69,6.88,510691,6.77,6.97,6.69,6.88,510691,0.0,1.0
2021-03-03,6.86,7.07,6.73,6.8,804409,6.86,7.07,6.73,6.8,804409,0.0,1.0
2021-03-04,6.66,6.95,6.43,6.8,1430247,6.66,6.95,6.43,6.8,1430247,0.0,1.0
2021-03-05,6.67,6.7999,6.08,6.7,1581396,6.67,6.7999,6.08,6.7,1581396,0.0,1.0
2021-03-08,6.26,6.87,6.18,6.87,1031795,6.26,6.87,6.18,6.87,1031795,0.0,1.0
2021-03-09,6.34,6.47,6.22,6.33,752523,6.34,6.47,6.22,6.33,752523,0.0,1.0
2021-03-10,6.41,6.52,6.24,6.39,1120228,6.41,6.52,6.24,6.39,1120228,0.0,1.0
2021-03-11,7.01,7.03,6.5,6.55,1059882,7.01,7.03,6.5,6.55,1059882,0.0,1.0
2021-03-12,6.97,7.01,6.67,6.94,727075,6.97,7.01,6.67,6.94,727075,0.0,1.0
2021-03-15,6.97,7.12,6.84,7.08,769173,6.97,7.12,6.84,7.08,769173,0.0,1.0
2021-03-16,7.0,7.16,6.86,7.0,1009570,7.0,7.16,6.86,7.0,1009570,0.0,1.0
2021-03-17,7.06,7.07,6.84,6.93,598255,7.06,7.07,6.84,6.93,598255,0.0,1.0
2021-03-18,6.72,7.095,6.67,7.06,896458,6.72,7.095,6.67,7.06,896458,0.0,1.0
2021-03-19,6.96,7.02,6.69,6.69,3016260,6.96,7.02,6.69,6.69,3016260,0.0,1.0
2021-03-22,6.93,7.11,6.87,6.93,722356,6.93,7.11,6.87,6.93,722356,0.0,1.0
2021-03-23,6.74,7.0845,6.62,7.06,1702177,6.74,7.0845,6.62,7.06,1702177,0.0,1.0
2021-03-24,6.14,6.775,6.07,6.76,2988375,6.14,6.775,6.07,6.76,2988375,0.0,1.0
2021-03-25,6.15,6.2622,5.93,6.09,1946084,6.15,6.2622,5.93,6.09,1946084,0.0,1.0
2021-03-26,6.25,6.27,5.99,6.18,986562,6.25,6.27,5.99,6.18,986562,0.0,1.0
2021-03-29,6.1,6.35,6.0,6.33,1367247,6.1,6.35,6.0,6.33,1367247,0.0,1.0
2021-03-30,6.2,6.26,5.91,6.1,1380858,6.2,6.26,5.91,6.1,1380858,0.0,1.0
2021-03-31,6.62,6.72,6.21,6.29,2371177,6.62,6.72,6.21,6.29,2371177,0.0,1.0
2021-04-01,6.86,6.96,6.61,6.79,1205881,6.86,6.96,6.61,6.79,1205881,0.0,1.0
2021-04-05,7.57,7.739,7.04,7.13,3095319,7.57,7.739,7.04,7.13,3095319,0.0,1.0
2021-04-06,7.57,8.35,7.37,8.02,3412974,7.57,8.35,7.37,8.02,3412974,0.0,1.0
2021-04-07,7.62,7.85,7.49,7.76,1652020,7.62,7.85,7.49,7.76,1652020,0.0,1.0
2021-04-08,7.86,7.93,7.62,7.71,1141319,7.86,7.93,7.62,7.71,1141319,0.0,1.0
2021-04-09,7.44,7.79,7.07,7.72,2161918,7.44,7.79,7.07,7.72,2161918,0.0,1.0
2021-04-12,7.03,7.46,7.0,7.46,1579380,7.03,7.46,7.0,7.46,1579380,0.0,1.0
2021-04-13,7.2,7.2,6.97,7.04,1198135,7.2,7.2,6.97,7.04,1198135,0.0,1.0
2021-04-14,7.84,8.17,7.25,7.25,2584580,7.84,8.17,7.25,7.25,2584580,0.0,1.0
2021-04-15,8.66,9.23,7.86,7.9,20032496,8.66,9.23,7.86,7.9,20032496,0.0,1.0
2021-04-16,8.69,8.95,8.288,8.73,3730195,8.69,8.95,8.288,8.73,3730195,0.0,1.0
2021-04-19,8.805,9.15,8.66,8.7502,3839220,8.805,9.15,8.66,8.7502,3839220,0.0,1.0
2021-04-20,8.07,8.91,7.34,8.85,4888189,8.07,8.91,7.34,8.85,4888189,0.0,1.0
2021-04-21,8.25,8.27,7.8,8.26,2123775,8.25,8.27,7.8,8.26,2123775,0.0,1.0
2021-04-22,8.19,8.44,7.98,8.35,1632640,8.19,8.44,7.98,8.35,1632640,0.0,1.0
2021-04-23,8.24,8.44,8.1,8.19,2234829,8.24,8.44,8.1,8.19,2234829,0.0,1.0
2021-04-26,8.68,8.78,8.32,8.35,2407947,8.68,8.78,8.32,8.35,2407947,0.0,1.0
2021-04-27,8.56,8.95,8.47,8.77,2097658,8.56,8.95,8.47,8.77,2097658,0.0,1.0
2021-04-28,8.98,9.1,7.85,8.52,3926202,8.98,9.1,7.85,8.52,3926202,0.0,1.0
2021-04-29,8.43,9.01,8.35,8.9495,5272197,8.43,9.01,8.35,8.9495,5272197,0.0,1.0
2021-04-30,7.31,7.52,6.9,7.0,8197591,7.31,7.52,6.9,7.0,8197591,0.0,1.0
2021-05-03,6.75,7.33,6.74,7.25,3054322,6.75,7.33,6.74,7.25,3054322,0.0,1.0
2021-05-04,6.65,6.9,6.62,6.66,2860525,6.65,6.9,6.62,6.66,2860525,0.0,1.0
2021-05-05,6.715,6.86,6.54,6.7,2355118,6.715,6.86,6.54,6.7,2355118,0.0,1.0
2021-05-06,6.62,6.74,6.4501,6.68,1563723,6.62,6.74,6.4501,6.68,1563723,0.0,1.0
2021-05-07,6.74,6.9,6.63,6.7,1825401,6.74,6.9,6.63,6.7,1825401,0.0,1.0
2021-05-10,6.55,6.71,6.47,6.67,1510973,6.55,6.71,6.47,6.67,1510973,0.0,1.0
2021-05-11,6.79,6.905,6.22,6.37,1409484,6.79,6.905,6.22,6.37,1409484,0.0,1.0
2021-05-12,6.72,6.94,6.615,6.71,1472374,6.72,6.94,6.615,6.71,1472374,0.0,1.0
2021-05-13,6.64,6.84,6.445,6.84,1573983,6.64,6.84,6.445,6.84,1573983,0.0,1.0
2021-05-14,6.79,6.84,6.62,6.66,1292601,6.79,6.84,6.62,6.66,1292601,0.0,1.0
2021-05-17,6.83,6.88,6.72,6.75,741653,6.83,6.88,6.72,6.75,741653,0.0,1.0
2021-05-18,6.89,6.985,6.7,6.81,812406,6.89,6.985,6.7,6.81,812406,0.0,1.0
2021-05-19,6.83,6.89,6.73,6.8,604547,6.83,6.89,6.73,6.8,604547,0.0,1.0
2021-05-20,6.83,7.78,6.66,7.02,4671413,6.83,7.78,6.66,7.02,4671413,0.0,1.0
2021-05-21,6.95,7.09,6.89,6.89,937841,6.95,7.09,6.89,6.89,937841,0.0,1.0
2021-05-24,6.94,6.98,6.84,6.93,978146,6.94,6.98,6.84,6.93,978146,0.0,1.0
2021-05-25,6.96,7.165,6.945,6.99,752579,6.96,7.165,6.945,6.99,752579,0.0,1.0
2021-05-26,7.17,7.18,6.94,7.0,1188497,7.17,7.18,6.94,7.0,1188497,0.0,1.0
2021-05-27,7.23,7.29,7.15,7.19,870706,7.23,7.29,7.15,7.19,870706,0.0,1.0
2021-05-28,7.15,7.35,7.15,7.22,633150,7.15,7.35,7.15,7.22,633150,0.0,1.0
2021-06-01,7.15,7.22,7.08,7.18,938928,7.15,7.22,7.08,7.18,938928,0.0,1.0
2021-06-02,6.9,7.23,6.81,7.18,1567749,6.9,7.23,6.81,7.18,1567749,0.0,1.0
2021-06-03,6.88,7.02,6.81,6.84,819634,6.88,7.02,6.81,6.84,819634,0.0,1.0
2021-06-04,6.75,6.935,6.72,6.91,707623,6.75,6.935,6.72,6.91,707623,0.0,1.0
2021-06-07,7.01,7.095,6.73,6.8,1221812,7.01,7.095,6.73,6.8,1221812,0.0,1.0
2021-06-08,7.16,7.2,6.96,7.06,823219,7.16,7.2,6.96,7.06,823219,0.0,1.0
2021-06-09,7.16,7.3585,7.14,7.19,1236558,7.16,7.3585,7.14,7.19,1236558,0.0,1.0
2021-06-10,7.23,7.325,7.09,7.2,1069871,7.23,7.325,7.09,7.2,1069871,0.0,1.0
2021-06-11,7.38,7.669,7.25,7.2557,1925914,7.38,7.669,7.25,7.2557,1925914,0.0,1.0
2021-06-14,7.41,7.58,7.26,7.45,1675233,7.41,7.58,7.26,7.45,1675233,0.0,1.0
2021-06-15,7.3,7.47,7.121,7.4393,1330167,7.3,7.47,7.121,7.4393,1330167,0.0,1.0
2021-06-16,7.31,7.37,7.19,7.27,1571048,7.31,7.37,7.19,7.27,1571048,0.0,1.0
2021-06-17,7.4,7.495,7.26,7.345,1290746,7.4,7.495,7.26,7.345,1290746,0.0,1.0
2021-06-18,7.28,7.4125,7.07,7.33,5442003,7.28,7.4125,7.07,7.33,5442003,0.0,1.0
2021-06-21,7.12,7.32,7.07,7.29,1360911,7.12,7.32,7.07,7.29,1360911,0.0,1.0
2021-06-22,7.15,7.235,6.95,7.235,1095474,7.15,7.235,6.95,7.235,1095474,0.0,1.0
2021-06-23,7.36,7.37,7.1,7.2,1657559,7.36,7.37,7.1,7.2,1657559,0.0,1.0
2021-06-24,7.86,7.86,7.41,7.41,1939865,7.86,7.86,7.41,7.41,1939865,0.0,1.0
2021-06-25,8.07,8.21,7.805,7.805,4442210,8.07,8.21,7.805,7.805,4442210,0.0,1.0
2021-06-28,7.94,8.19,7.69,8.11,2061256,7.94,8.19,7.69,8.11,2061256,0.0,1.0
2021-06-29,7.83,8.005,7.815,7.98,1500876,7.83,8.005,7.815,7.98,1500876,0.0,1.0
2021-06-30,7.58,7.8399,7.58,7.81,1315964,7.58,7.8399,7.58,7.81,1315964,0.0,1.0
2021-07-01,7.95,7.96,7.59,7.67,1725797,7.95,7.96,7.59,7.67,1725797,0.0,1.0
2021-07-02,7.89,8.14,7.8,8.0,968372,7.89,8.14,7.8,8.0,968372,0.0,1.0
2021-07-06,8.17,8.2467,7.85,7.97,1605805,8.17,8.2467,7.85,7.97,1605805,0.0,1.0
2021-07-07,7.91,8.23,7.865,8.17,1643671,7.91,8.23,7.865,8.17,1643671,0.0,1.0
2021-07-08,7.9,7.99,7.66,7.72,1087013,7.9,7.99,7.66,7.72,1087013,0.0,1.0
2021-07-09,8.05,8.06,7.79,7.92,824842,8.05,8.06,7.79,7.92,824842,0.0,1.0
2021-07-12,8.01,8.0901,7.935,8.05,1035359,8.01,8.0901,7.935,8.05,1035359,0.0,1.0
2021-07-13,7.87,8.0443,7.845,8.02,975579,7.87,8.0443,7.845,8.02,975579,0.0,1.0
2021-07-14,7.73,7.96,7.7,7.91,1722711,7.73,7.96,7.7,7.91,1722711,0.0,1.0
2021-07-15,7.49,7.7146,7.33,7.69,1717373,7.49,7.7146,7.33,7.69,1717373,0.0,1.0
2021-07-16,7.5,7.64,7.4,7.58,1040048,7.5,7.64,7.4,7.58,1040048,0.0,1.0
2021-07-19,7.7,7.72,7.35,7.42,35845999,7.7,7.72,7.35,7.42,35845999,0.0,1.0
2021-07-20,2.01,2.15,1.81,2.03,139009244,2.01,2.15,1.81,2.03,139009244,0.0,1.0
2021-07-21,1.925,2.028,1.91,1.92,31804822,1.925,2.028,1.91,1.92,31804822,0.0,1.0
2021-07-22,1.77,1.93,1.75,1.92,35484388,1.77,1.93,1.75,1.92,35484388,0.0,1.0
2021-07-23,1.68,1.76,1.67,1.75,17435575,1.68,1.76,1.67,1.75,17435575,0.0,1.0
2021-07-26,1.52,1.67,1.51,1.65,20383591,1.52,1.67,1.51,1.65,20383591,0.0,1.0
2021-07-27,1.61,1.68,1.51,1.56,24633726,1.61,1.68,1.51,1.56,24633726,0.0,1.0
2021-07-28,1.73,1.75,1.59,1.63,20965534,1.73,1.75,1.59,1.63,20965534,0.0,1.0
2021-07-29,1.71,1.78,1.66,1.74,19866222,1.71,1.78,1.66,1.74,19866222,0.0,1.0
2021-07-30,1.74,1.92,1.67,1.76,83731690,1.74,1.92,1.67,1.76,83731690,0.0,1.0
2021-08-02,1.68,1.76,1.61,1.7136,23883185,1.68,1.76,1.61,1.7136,23883185,0.0,1.0
2021-08-03,1.64,1.69,1.59,1.64,15040252,1.64,1.69,1.59,1.64,15040252,0.0,1.0
2021-08-04,1.6,1.69,1.57,1.6224,11117308,1.6,1.69,1.57,1.6224,11117308,0.0,1.0
2021-08-05,1.65,1.67,1.56,1.6,8900175,1.65,1.67,1.56,1.6,8900175,0.0,1.0
2021-08-06,1.6,1.69,1.59,1.6676,7906611,1.6,1.69,1.59,1.6676,7906611,0.0,1.0
2021-08-09,1.59,1.63,1.58,1.62,6370955,1.59,1.63,1.58,1.62,6370955,0.0,1.0
2021-08-10,1.54,1.6091,1.52,1.5946,7644126,1.54,1.6091,1.52,1.5946,7644126,0.0,1.0
2021-08-11,1.51,1.57,1.43,1.54,12462508,1.51,1.57,1.43,1.54,12462508,0.0,1.0
2021-08-12,1.52,1.54,1.43,1.47,8025279,1.52,1.54,1.43,1.47,8025279,0.0,1.0
2021-08-13,1.44,1.56,1.43,1.55,5629752,1.44,1.56,1.43,1.55,5629752,0.0,1.0
2021-08-16,1.5,1.53,1.33,1.35,11089024,1.5,1.53,1.33,1.35,11089024,0.0,1.0
2021-08-17,1.47,1.48,1.405,1.46,5140557,1.47,1.48,1.405,1.46,5140557,0.0,1.0
2021-08-18,1.37,1.46,1.3599,1.45,4806925,1.37,1.46,1.3599,1.45,4806925,0.0,1.0
2021-08-19,1.32,1.39,1.32,1.34,3636211,1.32,1.39,1.32,1.34,3636211,0.0,1.0
2021-08-20,1.34,1.4,1.28,1.32,3639393,1.34,1.4,1.28,1.32,3639393,0.0,1.0
2021-08-23,1.44,1.45,1.365,1.37,3420129,1.44,1.45,1.365,1.37,3420129,0.0,1.0
2021-08-24,1.47,1.48,1.41,1.45,2768101,1.47,1.48,1.41,1.45,2768101,0.0,1.0
2021-08-25,1.4,1.49,1.39,1.49,4660941,1.4,1.49,1.39,1.49,4660941,0.0,1.0
2021-08-26,1.45,1.46,1.4,1.41,2940350,1.45,1.46,1.4,1.41,2940350,0.0,1.0
2021-08-27,1.45,1.49,1.4,1.46,3378684,1.45,1.49,1.4,1.46,3378684,0.0,1.0
2021-08-30,1.44,1.47,1.42,1.4553,2069540,1.44,1.47,1.42,1.4553,2069540,0.0,1.0
2021-08-31,1.41,1.46,1.41,1.43,2935882,1.41,1.46,1.41,1.43,2935882,0.0,1.0
2021-09-01,1.45,1.47,1.4,1.4137,2370233,1.45,1.47,1.4,1.4137,2370233,0.0,1.0
2021-09-02,1.45,1.4699,1.44,1.46,1542853,1.45,1.4699,1.44,1.46,1542853,0.0,1.0
2021-09-03,1.44,1.58,1.42,1.56,14374511,1.44,1.58,1.42,1.56,14374511,0.0,1.0
2021-09-07,1.4,1.46,1.4,1.44,3709950,1.4,1.46,1.4,1.44,3709950,0.0,1.0
2021-09-08,1.36,1.4164,1.35,1.4,3132306,1.36,1.4164,1.35,1.4,3132306,0.0,1.0
2021-09-09,1.39,1.39,1.35,1.35,1894748,1.39,1.39,1.35,1.35,1894748,0.0,1.0
2021-09-10,1.36,1.44,1.36,1.3877,2398133,1.36,1.44,1.36,1.3877,2398133,0.0,1.0
2021-09-13,1.34,1.37,1.32,1.365,2338237,1.34,1.37,1.32,1.365,2338237,0.0,1.0
2021-09-14,1.28,1.345,1.28,1.33,3352878,1.28,1.345,1.28,1.33,3352878,0.0,1.0
2021-09-15,1.27,1.3,1.25,1.27,2795003,1.27,1.3,1.25,1.27,2795003,0.0,1.0
2021-09-16,1.34,1.35,1.26,1.27,3266727,1.34,1.35,1.26,1.27,3266727,0.0,1.0
2021-09-17,1.31,1.36,1.29,1.3575,7829129,1.31,1.36,1.29,1.3575,7829129,0.0,1.0
2021-09-20,1.27,1.34,1.26,1.3,3161502,1.27,1.34,1.26,1.3,3161502,0.0,1.0
2021-09-21,1.29,1.32,1.28,1.28,1544183,1.29,1.32,1.28,1.28,1544183,0.0,1.0
2021-09-22,1.32,1.33,1.3,1.33,1276916,1.32,1.33,1.3,1.33,1276916,0.0,1.0
2021-09-23,1.35,1.36,1.31,1.32,1710134,1.35,1.36,1.31,1.32,1710134,0.0,1.0
2021-09-24,1.31,1.35,1.31,1.33,1236817,1.31,1.35,1.31,1.33,1236817,0.0,1.0
2021-09-27,1.35,1.35,1.295,1.32,2353046,1.35,1.35,1.295,1.32,2353046,0.0,1.0
2021-09-28,1.3,1.34,1.3,1.33,2075269,1.3,1.34,1.3,1.33,2075269,0.0,1.0
2021-09-29,1.28,1.31,1.26,1.3,2131298,1.28,1.31,1.26,1.3,2131298,0.0,1.0
2021-09-30,1.32,1.325,1.27,1.29,1642462,1.32,1.325,1.27,1.29,1642462,0.0,1.0
2021-10-01,1.3,1.37,1.29,1.3,2550435,1.3,1.37,1.29,1.3,2550435,0.0,1.0
2021-10-04,1.37,1.4,1.29,1.3,4690799,1.37,1.4,1.29,1.3,4690799,0.0,1.0
2021-10-05,1.31,1.37,1.27,1.36,3387381,1.31,1.37,1.27,1.36,3387381,0.0,1.0
2021-10-06,1.27,1.3,1.25,1.3,2618113,1.27,1.3,1.25,1.3,2618113,0.0,1.0
2021-10-07,1.27,1.2891,1.26,1.27,1963089,1.27,1.2891,1.26,1.27,1963089,0.0,1.0
2021-10-08,1.25,1.29,1.25,1.29,1824026,1.25,1.29,1.25,1.29,1824026,0.0,1.0
2021-10-11,1.29,1.3,1.25,1.26,1618222,1.29,1.3,1.25,1.26,1618222,0.0,1.0
2021-10-12,1.32,1.34,1.28,1.3,1246320,1.32,1.34,1.28,1.3,1246320,0.0,1.0
2021-10-13,1.09,1.15,1.03,1.08,16587584,1.09,1.15,1.03,1.08,16587584,0.0,1.0
2021-10-14,1.17,1.17,1.06,1.0902,7386635,1.17,1.17,1.06,1.0902,7386635,0.0,1.0
2021-10-15,1.08,1.1746,1.05,1.14,4301076,1.08,1.1746,1.05,1.14,4301076,0.0,1.0
2021-10-18,1.02,1.08,1.01,1.0799,6115137,1.02,1.08,1.01,1.0799,6115137,0.0,1.0
2021-10-19,1.05,1.05,1.01,1.01,3208217,1.05,1.05,1.01,1.01,3208217,0.0,1.0
2021-10-20,1.1,1.11,1.04,1.05,3567008,1.1,1.11,1.04,1.05,3567008,0.0,1.0
2021-10-21,1.19,1.2,1.09,1.09,4058602,1.19,1.2,1.09,1.09,4058602,0.0,1.0
2021-10-22,1.14,1.15,1.06,1.15,4809383,1.14,1.15,1.06,1.15,4809383,0.0,1.0
2021-10-25,1.16,1.19,1.09,1.09,2856479,1.16,1.19,1.09,1.09,2856479,0.0,1.0
2021-10-26,1.15,1.16,1.13,1.13,2366052,1.15,1.16,1.13,1.13,2366052,0.0,1.0
2021-10-27,1.14,1.17,1.14,1.14,2523344,1.14,1.17,1.14,1.14,2523344,0.0,1.0
2021-10-28,1.21,1.23,1.14,1.14,3309722,1.21,1.23,1.14,1.14,3309722,0.0,1.0
2021-10-29,1.21,1.25,1.19,1.24,1454657,1.21,1.25,1.19,1.24,1454657,0.0,1.0
2021-11-01,1.21,1.25,1.2,1.21,1693007,1.21,1.25,1.2,1.21,1693007,0.0,1.0
2021-11-02,1.21,1.23,1.18,1.21,1606124,1.21,1.23,1.18,1.21,1606124,0.0,1.0
2021-11-03,1.23,1.25,1.2,1.21,2866994,1.23,1.25,1.2,1.21,2866994,0.0,1.0
2021-11-04,1.24,1.3,1.225,1.25,4735035,1.24,1.3,1.225,1.25,4735035,0.0,1.0
2021-11-05,1.2,1.32,1.17,1.305,10628527,1.2,1.32,1.17,1.305,10628527,0.0,1.0
2021-11-08,1.21,1.24,1.18,1.18,2319626,1.21,1.24,1.18,1.18,2319626,0.0,1.0
2021-11-09,1.18,1.22,1.17,1.19,2095530,1.18,1.22,1.17,1.19,2095530,0.0,1.0
2021-11-10,1.19,1.22,1.15,1.18,1522628,1.19,1.22,1.15,1.18,1522628,0.0,1.0
2021-11-11,1.16,1.195,1.15,1.18,1600984,1.16,1.195,1.15,1.18,1600984,0.0,1.0
2021-11-12,1.12,1.15,1.11,1.15,2837190,1.12,1.15,1.11,1.15,2837190,0.0,1.0
2021-11-15,1.12,1.18,1.12,1.13,2580548,1.12,1.18,1.12,1.13,2580548,0.0,1.0
2021-11-16,1.05,1.12,1.05,1.12,2472170,1.05,1.12,1.05,1.12,2472170,0.0,1.0
2021-11-17,1.02,1.08,1.02,1.06,2124082,1.02,1.08,1.02,1.06,2124082,0.0,1.0
2021-11-18,0.9879,1.06,0.9827,1.03,4396843,0.9879,1.06,0.9827,1.03,4396843,0.0,1.0
2021-11-19,1.0,1.03,0.9702,0.9946,2350233,1.0,1.03,0.9702,0.9946,2350233,0.0,1.0
2021-11-22,0.9315,0.9993,0.9299,0.992,3131246,0.9315,0.9993,0.9299,0.992,3131246,0.0,1.0
2021-11-23,0.9137,0.969,0.9104,0.9302,2381896,0.9137,0.969,0.9104,0.9302,2381896,0.0,1.0
2021-11-24,0.9246,0.95,0.9001,0.92,1380765,0.9246,0.95,0.9001,0.92,1380765,0.0,1.0
2021-11-26,0.8925,0.92,0.87,0.9045,1693527,0.8925,0.92,0.87,0.9045,1693527,0.0,1.0
2021-11-29,0.8621,0.91,0.862,0.9,1392443,0.8621,0.91,0.862,0.9,1392443,0.0,1.0
2021-11-30,1.14,1.31,0.8163,0.91,48619041,1.14,1.31,0.8163,0.91,48619041,0.0,1.0
2021-12-01,1.23,1.66,1.18,1.4,258379936,1.23,1.66,1.18,1.4,258379936,0.0,1.0
2021-12-02,1.7,1.79,1.11,1.16,166267674,1.7,1.79,1.11,1.16,166267674,0.0,1.0
2021-12-03,1.52,1.92,1.46,1.71,146647508,1.52,1.92,1.46,1.71,146647508,0.0,1.0
2021-12-06,1.38,1.75,1.34,1.6637,72581342,1.38,1.75,1.34,1.6637,72581342,0.0,1.0
2021-12-07,1.45,1.525,1.31,1.32,34975885,1.45,1.525,1.31,1.32,34975885,0.0,1.0
2021-12-08,1.4,1.48,1.35,1.41,17938341,1.4,1.48,1.35,1.41,17938341,0.0,1.0
2021-12-09,1.58,1.71,1.37,1.375,58095367,1.58,1.71,1.37,1.375,58095367,0.0,1.0
2021-12-10,1.46,1.695,1.35,1.63,31903504,1.46,1.695,1.35,1.63,31903504,0.0,1.0
2021-12-13,1.37,1.53,1.35,1.49,16307837,1.37,1.53,1.35,1.49,16307837,0.0,1.0
2021-12-14,1.24,1.36,1.22,1.36,14539586,1.24,1.36,1.22,1.36,14539586,0.0,1.0
2021-12-15,1.2,1.26,1.08,1.26,15179764,1.2,1.26,1.08,1.26,15179764,0.0,1.0
2021-12-16,1.21,1.26,1.1622,1.2485,7049644,1.21,1.26,1.1622,1.2485,7049644,0.0,1.0
2021-12-17,1.25,1.28,1.13,1.2,9373737,1.25,1.28,1.13,1.2,9373737,0.0,1.0
2021-12-20,1.23,1.29,1.18,1.22,8803705,1.23,1.29,1.18,1.22,8803705,0.0,1.0
2021-12-21,1.24,1.26,1.19,1.24,8298822,1.24,1.26,1.19,1.24,8298822,0.0,1.0
2021-12-22,1.12,1.21,1.12,1.21,11369564,1.12,1.21,1.12,1.21,11369564,0.0,1.0
2021-12-23,1.18,1.245,1.12,1.14,9148423,1.18,1.245,1.12,1.14,9148423,0.0,1.0
2021-12-27,1.08,1.16,1.07,1.15,11048184,1.08,1.16,1.07,1.15,11048184,0.0,1.0
2021-12-28,1.03,1.135,1.03,1.07,7018877,1.03,1.135,1.03,1.07,7018877,0.0,1.0
2021-12-29,1.02,1.08,0.9775,1.01,7285691,1.02,1.08,0.9775,1.01,7285691,0.0,1.0
2021-12-30,1.13,1.22,1.025,1.03,8704163,1.13,1.22,1.025,1.03,8704163,0.0,1.0
2021-12-31,1.1,1.1799,1.07,1.13,3641852,1.1,1.1799,1.07,1.13,3641852,0.0,1.0
2022-01-03,1.18,1.2,1.07,1.12,6046677,1.18,1.2,1.07,1.12,6046677,0.0,1.0
2022-01-04,1.1,1.18,1.07,1.16,5626897,1.1,1.18,1.07,1.16,5626897,0.0,1.0
2022-01-05,1.02,1.1177,1.0,1.08,5620777,1.02,1.1177,1.0,1.08,5620777,0.0,1.0
2022-01-06,0.9946,1.04,0.93,1.02,4762131,0.9946,1.04,0.93,1.02,4762131,0.0,1.0
2022-01-07,1.0,1.03,0.97,1.01,2374521,1.0,1.03,0.97,1.01,2374521,0.0,1.0
2022-01-10,1.0,1.02,0.965,1.0,3054723,1.0,1.02,0.965,1.0,3054723,0.0,1.0
2022-01-11,1.01,1.03,0.96,0.96,1790311,1.01,1.03,0.96,0.96,1790311,0.0,1.0
2022-01-12,0.95,1.02,0.95,1.01,3610539,0.95,1.02,0.95,1.01,3610539,0.0,1.0
2022-01-13,0.9245,0.9854,0.91,0.9612,4116521,0.9245,0.9854,0.91,0.9612,4116521,0.0,1.0
2022-01-14,0.9321,0.9389,0.89,0.91,2628672,0.9321,0.9389,0.89,0.91,2628672,0.0,1.0
2022-01-18,0.8851,0.9161,0.88,0.9151,3199972,0.8851,0.9161,0.88,0.9151,3199972,0.0,1.0
2022-01-19,0.9003,0.918749,0.875,0.9001,3165861,0.9003,0.918749,0.875,0.9001,3165861,0.0,1.0
2022-01-20,0.8842,0.94,0.88,0.9225,2343865,0.8842,0.94,0.88,0.9225,2343865,0.0,1.0
2022-01-21,0.8435,0.891,0.826,0.8817,3094516,0.8435,0.891,0.826,0.8817,3094516,0.0,1.0
2022-01-24,0.8288,0.8394,0.7501,0.81,3986883,0.8288,0.8394,0.7501,0.81,3986883,0.0,1.0
2022-01-25,0.8451,0.88,0.8256,0.84,2400805,0.8451,0.88,0.8256,0.84,2400805,0.0,1.0
2022-01-26,0.8036,0.87,0.8,0.86,3116360,0.8036,0.87,0.8,0.86,3116360,0.0,1.0
2022-01-27,0.7736,0.8215,0.7611,0.81,2371493,0.7736,0.8215,0.7611,0.81,2371493,0.0,1.0
2022-01-28,0.7938,0.8,0.754001,0.7759,1789140,0.7938,0.8,0.754001,0.7759,1789140,0.0,1.0
2022-01-31,0.8262,0.86,0.785,0.81,3153008,0.8262,0.86,0.785,0.81,3153008,0.0,1.0
2022-02-01,0.8386,0.8599,0.8,0.85,1603075,0.8386,0.8599,0.8,0.85,1603075,0.0,1.0
2022-02-02,0.8061,0.86,0.8045,0.85,1911040,0.8061,0.86,0.8045,0.85,1911040,0.0,1.0
2022-02-03,0.7722,0.7999,0.771,0.7901,2225868,0.7722,0.7999,0.771,0.7901,2225868,0.0,1.0
2022-02-04,0.7998,0.8149,0.7558,0.78,2572767,0.7998,0.8149,0.7558,0.78,2572767,0.0,1.0
2022-02-07,0.7921,0.83,0.782,0.8173,1463119,0.7921,0.83,0.782,0.8173,1463119,0.0,1.0
2022-02-08,0.7904,0.7929,0.75,0.78,2609924,0.7904,0.7929,0.75,0.78,2609924,0.0,1.0
2022-02-09,0.782,0.8092,0.775,0.7774,3062010,0.782,0.8092,0.775,0.7774,3062010,0.0,1.0
2022-02-10,0.7071,0.788,0.701,0.77,6262553,0.7071,0.788,0.701,0.77,6262553,0.0,1.0
2022-02-11,0.6801,0.7179,0.6604,0.687,3202089,0.6801,0.7179,0.6604,0.687,3202089,0.0,1.0
2022-02-14,0.6726,0.7047,0.6679,0.6851,1739944,0.6726,0.7047,0.6679,0.6851,1739944,0.0,1.0
2022-02-15,0.7323,0.74,0.6833,0.69,2748502,0.7323,0.74,0.6833,0.69,2748502,0.0,1.0
2022-02-16,0.7383,0.7449,0.6986,0.7379,1444724,0.7383,0.7449,0.6986,0.7379,1444724,0.0,1.0
2022-02-17,0.7018,0.739,0.7,0.719,1502041,0.7018,0.739,0.7,0.719,1502041,0.0,1.0
2022-02-18,0.693,0.7113,0.6841,0.7064,1380400,0.693,0.7113,0.6841,0.7064,1380400,0.0,1.0
2022-02-22,0.6816,0.7099,0.67,0.6864,1462273,0.6816,0.7099,0.67,0.6864,1462273,0.0,1.0
2022-02-23,0.651,0.6975,0.65,0.6816,1642544,0.651,0.6975,0.65,0.6816,1642544,0.0,1.0
2022-02-24,0.709,0.71,0.5841,0.59,2441836,0.709,0.71,0.5841,0.59,2441836,0.0,1.0
2022-02-25,0.788,0.79,0.7001,0.7046,3181941,0.788,0.79,0.7001,0.7046,3181941,0.0,1.0
2022-02-28,0.77,0.7999,0.763,0.788,2052873,0.77,0.7999,0.763,0.788,2052873,0.0,1.0
2022-03-01,0.728,0.82,0.7001,0.75,3177285,0.728,0.82,0.7001,0.75,3177285,0.0,1.0
2022-03-02,0.85,0.96,0.8093,0.82,11820853,0.85,0.96,0.8093,0.82,11820853,0.0,1.0
2022-03-03,0.9464,0.99,0.8262,0.86,6574235,0.9464,0.99,0.8262,0.86,6574235,0.0,1.0
2022-03-04,0.9215,1.03,0.8801,0.97,4140856,0.9215,1.03,0.8801,0.97,4140856,0.0,1.0
2022-03-07,0.9699,0.997,0.88,0.916,3785430,0.9699,0.997,0.88,0.916,3785430,0.0,1.0
2022-03-08,0.9117,0.965,0.862,0.936,2984235,0.9117,0.965,0.862,0.936,2984235,0.0,1.0
2022-03-09,0.9469,0.95,0.91,0.915,2438304,0.9469,0.95,0.91,0.915,2438304,0.0,1.0
2022-03-10,0.9388,0.96,0.9101,0.947,1357731,0.9388,0.96,0.9101,0.947,1357731,0.0,1.0
2022-03-11,0.9266,0.9999,0.9164,0.944,2391895,0.9266,0.9999,0.9164,0.944,2391895,0.0,1.0
2022-03-14,0.9067,0.9496,0.9,0.92,1456669,0.9067,0.9496,0.9,0.92,1456669,0.0,1.0
2022-03-15,0.9194,0.92,0.821,0.8965,2208866,0.9194,0.92,0.821,0.8965,2208866,0.0,1.0
2022-03-16,0.9581,0.9662,0.9002,0.91,3570104,0.9581,0.9662,0.9002,0.91,3570104,0.0,1.0
2022-03-17,1.04,1.075,0.9243,0.9243,3124885,1.04,1.075,0.9243,0.9243,3124885,0.0,1.0
2022-03-18,1.08,1.09,1.03,1.07,3467937,1.08,1.09,1.03,1.07,3467937,0.0,1.0
2022-03-21,1.06,1.1,1.05,1.08,2342171,1.06,1.1,1.05,1.08,2342171,0.0,1.0
2022-03-22,1.12,1.13,1.06,1.09,2776724,1.12,1.13,1.06,1.09,2776724,0.0,1.0
2022-03-23,1.11,1.16,1.1,1.13,2641170,1.11,1.16,1.1,1.13,2641170,0.0,1.0
2022-03-24,1.1,1.13,1.07,1.12,1668301,1.1,1.13,1.07,1.12,1668301,0.0,1.0
2022-03-25,1.06,1.13,1.03,1.05,2904686,1.06,1.13,1.03,1.05,2904686,0.0,1.0
2022-03-28,1.06,1.1,1.04,1.062,1822808,1.06,1.1,1.04,1.062,1822808,0.0,1.0
2022-03-29,1.07,1.08,1.03,1.08,2277858,1.07,1.08,1.03,1.08,2277858,0.0,1.0
2022-03-30,1.08,1.1,1.04,1.08,7723043,1.08,1.1,1.04,1.08,7723043,0.0,1.0
2022-03-31,1.07,1.12,1.06,1.09,2117620,1.07,1.12,1.06,1.09,2117620,0.0,1.0
2022-04-01,1.07,1.095,1.05,1.09,1793705,1.07,1.095,1.05,1.09,1793705,0.0,1.0
2022-04-04,1.17,1.38,1.06,1.09,11666322,1.17,1.38,1.06,1.09,11666322,0.0,1.0
2022-04-05,1.11,1.19,1.1,1.18,3509929,1.11,1.19,1.1,1.18,3509929,0.0,1.0
2022-04-06,1.08,1.15,1.045,1.07,3546121,1.08,1.15,1.045,1.07,3546121,0.0,1.0
2022-04-07,1.06,1.13,1.05,1.13,2684427,1.06,1.13,1.05,1.13,2684427,0.0,1.0
2022-04-08,0.9621,1.07,0.95,1.06,3944780,0.9621,1.07,0.95,1.06,3944780,0.0,1.0
2022-04-11,0.9101,1.0,0.8709,0.9901,2453363,0.9101,1.0,0.8709,0.9901,2453363,0.0,1.0
2022-04-12,0.8617,0.9331,0.8347,0.92,2661293,0.8617,0.9331,0.8347,0.92,2661293,0.0,1.0
2022-04-13,0.9036,0.93,0.85,0.8622,1756691,0.9036,0.93,0.85,0.8622,1756691,0.0,1.0
2022-04-14,0.8927,0.9117,0.8651,0.9116,1496832,0.8927,0.9117,0.8651,0.9116,1496832,0.0,1.0
2022-04-18,0.8011,0.8876,0.8001,0.87,2560348,0.8011,0.8876,0.8001,0.87,2560348,0.0,1.0
2022-04-19,0.7901,0.81115,0.783,0.802,2053972,0.7901,0.81115,0.783,0.802,2053972,0.0,1.0
2022-04-20,0.7714,0.8177,0.7516,0.8155,1447759,0.7714,0.8177,0.7516,0.8155,1447759,0.0,1.0
2022-04-21,0.7463,0.7893,0.7403,0.78,1148295,0.7463,0.7893,0.7403,0.78,1148295,0.0,1.0
2022-04-22,0.7482,0.769999,0.73,0.74,887096,0.7482,0.769999,0.73,0.74,887096,0.0,1.0
2022-04-25,0.9859,1.08,0.9055,1.03,42626563,0.9859,1.08,0.9055,1.03,42626563,0.0,1.0
2022-04-26,0.8996,0.9589,0.8651,0.95,6239452,0.8996,0.9589,0.8651,0.95,6239452,0.0,1.0
2022-04-27,0.8764,0.92,0.85255,0.9,3601493,0.8764,0.92,0.85255,0.9,3601493,0.0,1.0
2022-04-28,0.8512,0.8998,0.84,0.89,3097559,0.8512,0.8998,0.84,0.89,3097559,0.0,1.0
2022-04-29,0.8229,0.855,0.8118,0.84,2033866,0.8229,0.855,0.8118,0.84,2033866,0.0,1.0
2022-05-02,0.8382,0.8498,0.7827,0.8,2119167,0.8382,0.8498,0.7827,0.8,2119167,0.0,1.0
2022-05-03,0.891,0.9014,0.83,0.83,3224092,0.891,0.9014,0.83,0.83,3224092,0.0,1.0
2022-05-04,0.9073,0.9397,0.8534,0.9,2519413,0.9073,0.9397,0.8534,0.9,2519413,0.0,1.0
2022-05-05,0.8375,0.94,0.81,0.94,2191550,0.8375,0.94,0.81,0.94,2191550,0.0,1.0
2022-05-06,0.8101,0.815799,0.761,0.8026,3295785,0.8101,0.815799,0.761,0.8026,3295785,0.0,1.0
2022-05-09,0.7162,0.7977,0.7101,0.7977,2552654,0.7162,0.7977,0.7101,0.7977,2552654,0.0,1.0
2022-05-10,0.7234,0.765,0.7,0.72,1657678,0.7234,0.765,0.7,0.72,1657678,0.0,1.0
2022-05-11,0.58,0.7018,0.577,0.7,3896076,0.58,0.7018,0.577,0.7,3896076,0.0,1.0
2022-05-12,0.6438,0.6665,0.59,0.5939,2202765,0.6438,0.6665,0.59,0.5939,2202765,0.0,1.0
2022-05-13,0.6531,0.6991,0.6401,0.675,2190471,0.6531,0.6991,0.6401,0.675,2190471,0.0,1.0
2022-05-16,0.6461,0.6899,0.6401,0.6819,1948628,0.6461,0.6899,0.6401,0.6819,1948628,0.0,1.0
2022-05-17,0.694,0.6999,0.65,0.6601,1705075,0.694,0.6999,0.65,0.6601,1705075,0.0,1.0
2022-05-18,0.6578,0.6999,0.6552,0.6832,1650569,0.6578,0.6999,0.6552,0.6832,1650569,0.0,1.0
2022-05-19,0.675,0.6994,0.655,0.6751,2033281,0.675,0.6994,0.655,0.6751,2033281,0.0,1.0
2022-05-20,0.6532,0.69,0.62,0.6765,1435639,0.6532,0.69,0.62,0.6765,1435639,0.0,1.0
2022-05-23,0.63,0.659999,0.6235,0.655,1237005,0.63,0.659999,0.6235,0.655,1237005,0.0,1.0
2022-05-24,0.595,0.6438,0.5812,0.63,2031000,0.595,0.6438,0.5812,0.63,2031000,0.0,1.0
2022-05-25,0.6054,0.62,0.591,0.6155,1132584,0.6054,0.62,0.591,0.6155,1132584,0.0,1.0
2022-05-26,0.6151,0.647,0.6006,0.6056,2355328,0.6151,0.647,0.6006,0.6056,2355328,0.0,1.0
2022-05-27,0.6574,0.6679,0.6,0.64,1676512,0.6574,0.6679,0.6,0.64,1676512,0.0,1.0
2022-05-31,0.6563,0.6989,0.6301,0.6569,1459918,0.6563,0.6989,0.6301,0.6569,1459918,0.0,1.0
2022-06-01,0.6203,0.671249,0.611,0.6645,1273955,0.6203,0.671249,0.611,0.6645,1273955,0.0,1.0
2022-06-02,0.6433,0.6571,0.611,0.6178,1160061,0.6433,0.6571,0.611,0.6178,1160061,0.0,1.0
2022-06-03,0.6714,0.699,0.63,0.63,2195862,0.6714,0.699,0.63,0.63,2195862,0.0,1.0
2022-06-06,0.64,0.688,0.6301,0.67,2856923,0.64,0.688,0.6301,0.67,2856923,0.0,1.0
2022-06-07,0.6956,0.718,0.6295,0.638,4092065,0.6956,0.718,0.6295,0.638,4092065,0.0,1.0
2022-06-08,0.7099,0.7586,0.6858,0.6858,1903784,0.7099,0.7586,0.6858,0.6858,1903784,0.0,1.0
2022-06-09,0.67,0.699,0.6552,0.6894,1945205,0.67,0.699,0.6552,0.6894,1945205,0.0,1.0
2022-06-10,0.6067,0.6778,0.60065,0.66,2822350,0.6067,0.6778,0.60065,0.66,2822350,0.0,1.0
2022-06-13,0.5344,0.6001,0.5231,0.6,3565932,0.5344,0.6001,0.5231,0.6,3565932,0.0,1.0
2022-06-14,0.5101,0.579,0.498,0.5601,2490921,0.5101,0.579,0.498,0.5601,2490921,0.0,1.0
2022-06-15,0.548,0.5498,0.5012,0.5151,2615232,0.548,0.5498,0.5012,0.5151,2615232,0.0,1.0
2022-06-16,0.5195,0.5345,0.4902,0.52,2438854,0.5195,0.5345,0.4902,0.52,2438854,0.0,1.0
2022-06-17,0.5676,0.5781,0.51,0.5101,4505038,0.5676,0.5781,0.51,0.5101,4505038,0.0,1.0
2022-06-21,0.58,0.62,0.5526,0.6,5820949,0.58,0.62,0.5526,0.6,5820949,0.0,1.0
2022-06-22,0.614,0.635,0.551,0.5581,3597071,0.614,0.635,0.551,0.5581,3597071,0.0,1.0
2022-06-23,0.5993,0.6139,0.5709,0.6,7733847,0.5993,0.6139,0.5709,0.6,7733847,0.0,1.0
2022-06-24,0.5915,0.629,0.59,0.59,12876396,0.5915,0.629,0.59,0.59,12876396,0.0,1.0
2022-06-27,0.6071,0.6267,0.5666,0.59,3202741,0.6071,0.6267,0.5666,0.59,3202741,0.0,1.0
2022-06-28,0.5725,0.6099,0.57,0.6,1657409,0.5725,0.6099,0.57,0.6,1657409,0.0,1.0
2022-06-29,0.575,0.5801,0.56,0.57,1022036,0.575,0.5801,0.56,0.57,1022036,0.0,1.0
2022-06-30,0.5899,0.615,0.565,0.58,6817296,0.5899,0.615,0.565,0.58,6817296,0.0,1.0
2022-07-01,0.594,0.6084,0.575,0.58,1777006,0.594,0.6084,0.575,0.58,1777006,0.0,1.0
2022-07-05,0.6113,0.6199,0.5726,0.573,1627002,0.6113,0.6199,0.5726,0.573,1627002,0.0,1.0
2022-07-06,0.6234,0.6399,0.6011,0.61,1473876,0.6234,0.6399,0.6011,0.61,1473876,0.0,1.0
2022-07-07,0.68,0.68,0.6138,0.63,2984298,0.68,0.68,0.6138,0.63,2984298,0.0,1.0
2022-07-08,0.7,0.71979,0.67,0.67,2396947,0.7,0.71979,0.67,0.67,2396947,0.0,1.0
2022-07-11,0.66,0.709,0.645,0.7,1523606,0.66,0.709,0.645,0.7,1523606,0.0,1.0
2022-07-12,0.6969,0.697,0.6316,0.6619,2380142,0.6969,0.697,0.6316,0.6619,2380142,0.0,1.0
2022-07-13,0.7385,0.7589,0.64,0.67,2423912,0.7385,0.7589,0.64,0.67,2423912,0.0,1.0
2022-07-14,0.6907,0.74,0.6855,0.7385,1308159,0.6907,0.74,0.6855,0.7385,1308159,0.0,1.0
2022-07-15,0.6993,0.707,0.6511,0.68,3084366,0.6993,0.707,0.6511,0.68,3084366,0.0,1.0
2022-07-18,0.6784,0.75,0.67,0.715,2020275,0.6784,0.75,0.67,0.715,2020275,0.0,1.0
2022-07-19,0.696,0.71,0.6711,0.69,799043,0.696,0.71,0.6711,0.69,799043,0.0,1.0
2022-07-20,0.7369,0.7489,0.69,0.69,1727778,0.7369,0.7489,0.69,0.69,1727778,0.0,1.0
2022-07-21,0.7202,0.75,0.7201,0.75,658369,0.7202,0.75,0.7201,0.75,658369,0.0,1.0
2022-07-22,0.6959,0.7399,0.695,0.713,822067,0.6959,0.7399,0.695,0.713,822067,0.0,1.0
2022-07-25,0.67,0.7183,0.67,0.6923,976637,0.67,0.7183,0.67,0.6923,976637,0.0,1.0
2022-07-26,0.6819,0.6958,0.6449,0.67,808412,0.6819,0.6958,0.6449,0.67,808412,0.0,1.0
2022-07-27,0.6848,0.6976,0.661,0.68,568898,0.6848,0.6976,0.661,0.68,568898,0.0,1.0
2022-07-28,0.6901,0.7097,0.655,0.69,1037143,0.6901,0.7097,0.655,0.69,1037143,0.0,1.0
2022-07-29,0.698,0.7149,0.673701,0.71,734443,0.698,0.7149,0.673701,0.71,734443,0.0,1.0
2022-08-01,0.6656,0.7071,0.66,0.69,985031,0.6656,0.7071,0.66,0.69,985031,0.0,1.0
2022-08-02,0.6896,0.7265,0.66,0.66,1423488,0.6896,0.7265,0.66,0.66,1423488,0.0,1.0
2022-08-03,0.7648,0.8,0.6867,0.6867,2479310,0.7648,0.8,0.6867,0.6867,2479310,0.0,1.0
2022-08-04,0.82,0.8583,0.7648,0.77,2368941,0.82,0.8583,0.7648,0.77,2368941,0.0,1.0
2022-08-05,0.853,0.87,0.7301,0.75,2427264,0.853,0.87,0.7301,0.75,2427264,0.0,1.0
2022-08-08,0.914,0.9189,0.8689,0.8989,2804707,0.914,0.9189,0.8689,0.8989,2804707,0.0,1.0
2022-08-09,0.8794,0.914,0.82,0.914,1592628,0.8794,0.914,0.82,0.914,1592628,0.0,1.0
2022-08-10,0.91,0.92,0.8721,0.91,1563372,0.91,0.92,0.8721,0.91,1563372,0.0,1.0
2022-08-11,0.8942,0.93,0.8801,0.91,2392857,0.8942,0.93,0.8801,0.91,2392857,0.0,1.0
2022-08-12,0.929,0.939,0.8893,0.91,1991414,0.929,0.939,0.8893,0.91,1991414,0.0,1.0
2022-08-15,0.97,0.97,0.915,0.9196,4090872,0.97,0.97,0.915,0.9196,4090872,0.0,1.0
2022-08-16,0.9956,1.02,0.973,0.99,2514689,0.9956,1.02,0.973,0.99,2514689,0.0,1.0
2022-08-17,1.08,1.16,0.98,0.9958,6972095,1.08,1.16,0.98,0.9958,6972095,0.0,1.0
2022-08-18,1.06,1.08,1.0,1.08,2241260,1.06,1.08,1.0,1.08,2241260,0.0,1.0
2022-08-19,1.02,1.06,1.01,1.06,2132508,1.02,1.06,1.01,1.06,2132508,0.0,1.0
2022-08-22,1.0,1.02,0.95,0.985,2639736,1.0,1.02,0.95,0.985,2639736,0.0,1.0
2022-08-23,1.0,1.02,0.9804,1.01,2233906,1.0,1.02,0.9804,1.01,2233906,0.0,1.0
2022-08-24,1.05,1.06,0.986,1.0,6119662,1.05,1.06,0.986,1.0,6119662,0.0,1.0
2022-08-25,1.07,1.09,1.03,1.03,8773288,1.07,1.09,1.03,1.03,8773288,0.0,1.0
2022-08-26,1.01,1.07,1.0,1.07,1543994,1.01,1.07,1.0,1.07,1543994,0.0,1.0
2022-08-29,0.9956,1.02,0.9602,1.02,2215053,0.9956,1.02,0.9602,1.02,2215053,0.0,1.0
2022-08-30,0.9236,1.0,0.8201,1.0,3497884,0.9236,1.0,0.8201,1.0,3497884,0.0,1.0
2022-08-31,0.9479,0.973,0.9201,0.9419,860769,0.9479,0.973,0.9201,0.9419,860769,0.0,1.0
2022-09-01,0.98,0.99,0.9,0.9535,2172877,0.98,0.99,0.9,0.9535,2172877,0.0,1.0
2022-09-02,1.09,1.11,0.98,0.99,19100347,1.09,1.11,0.98,0.99,19100347,0.0,1.0
2022-09-06,1.13,1.2,1.09,1.1,5738871,1.13,1.2,1.09,1.1,5738871,0.0,1.0
2022-09-07,1.2,1.22,1.12,1.13,6054705,1.2,1.22,1.12,1.13,6054705,0.0,1.0
2022-09-08,1.34,1.3589,1.21,1.22,9127926,1.34,1.3589,1.21,1.22,9127926,0.0,1.0
2022-09-09,1.28,1.38,1.23,1.36,5711270,1.28,1.38,1.23,1.36,5711270,0.0,1.0
2022-09-12,1.33,1.35,1.2,1.3,4304041,1.33,1.35,1.2,1.3,4304041,0.0,1.0
2022-09-13,1.44,1.48,1.3,1.31,12330372,1.44,1.48,1.3,1.31,12330372,0.0,1.0
2022-09-14,1.38,1.44,1.315,1.44,3976700,1.38,1.44,1.315,1.44,3976700,0.0,1.0
2022-09-15,1.37,1.39,1.33,1.34,1609665,1.37,1.39,1.33,1.34,1609665,0.0,1.0
2022-09-16,1.31,1.38,1.3,1.38,4090537,1.31,1.38,1.3,1.38,4090537,0.0,1.0
2022-09-19,1.33,1.35,1.25,1.29,1865800,1.33,1.35,1.25,1.29,1865800,0.0,1.0
2022-09-20,1.28,1.33,1.271,1.33,1487130,1.28,1.33,1.271,1.33,1487130,0.0,1.0
2022-09-21,1.25,1.32,1.24,1.27,2081126,1.25,1.32,1.24,1.27,2081126,0.0,1.0
2022-09-22,1.19,1.25,1.18,1.25,2242431,1.19,1.25,1.18,1.25,2242431,0.0,1.0
2022-09-23,1.13,1.1599,1.09,1.13,3525621,1.13,1.1599,1.09,1.13,3525621,0.0,1.0
2022-09-26,1.13,1.19,1.095,1.13,1738623,1.13,1.19,1.095,1.13,1738623,0.0,1.0
2022-09-27,1.15,1.19,1.13,1.16,1962218,1.15,1.19,1.13,1.16,1962218,0.0,1.0
2022-09-28,1.18,1.22,1.1409,1.15,2990669,1.18,1.22,1.1409,1.15,2990669,0.0,1.0
2022-09-29,1.13,1.17,1.11,1.16,2052044,1.13,1.17,1.11,1.16,2052044,0.0,1.0
2022-09-30,1.19,1.26,1.14,1.15,3052811,1.19,1.26,1.14,1.15,3052811,0.0,1.0
2022-10-03,1.34,1.34,1.1599,1.2,4858769,1.34,1.34,1.1599,1.2,4858769,0.0,1.0
2022-10-04,1.37,1.42,1.3314,1.35,4324263,1.37,1.42,1.3314,1.35,4324263,0.0,1.0
2022-10-05,1.51,1.54,1.33,1.35,4088607,1.51,1.54,1.33,1.35,4088607,0.0,1.0
2022-10-06,1.61,1.64,1.5,1.51,4746330,1.61,1.64,1.5,1.51,4746330,0.0,1.0
2022-10-07,1.55,1.6,1.5,1.59,2371213,1.55,1.6,1.5,1.59,2371213,0.0,1.0
2022-10-10,1.41,1.53,1.38,1.53,3282879,1.41,1.53,1.38,1.53,3282879,0.0,1.0
2022-10-11,1.41,1.47,1.3501,1.4,1863743,1.41,1.47,1.3501,1.4,1863743,0.0,1.0
2022-10-12,1.36,1.4291,1.36,1.42,1631971,1.36,1.4291,1.36,1.42,1631971,0.0,1.0
2022-10-13,1.39,1.425,1.3,1.34,1918233,1.39,1.425,1.3,1.34,1918233,0.0,1.0
2022-10-14,1.38,1.4815,1.38,1.42,2035332,1.38,1.4815,1.38,1.42,2035332,0.0,1.0
2022-10-17,1.48,1.5277,1.41,1.42,2744779,1.48,1.5277,1.41,1.42,2744779,0.0,1.0
2022-10-18,1.52,1.55,1.4919,1.52,1764248,1.52,1.55,1.4919,1.52,1764248,0.0,1.0
2022-10-19,1.41,1.52,1.37,1.52,2724125,1.41,1.52,1.37,1.52,2724125,0.0,1.0
2022-10-20,1.44,1.53,1.41,1.43,1983965,1.44,1.53,1.41,1.43,1983965,0.0,1.0
2022-10-21,1.48,1.5185,1.38,1.44,2105404,1.48,1.5185,1.38,1.44,2105404,0.0,1.0
2022-10-24,1.43,1.5,1.4243,1.49,1623932,1.43,1.5,1.4243,1.49,1623932,0.0,1.0
2022-10-25,1.36,1.48,1.34,1.44,3567317,1.36,1.48,1.34,1.44,3567317,0.0,1.0
2022-10-26,1.4,1.44,1.34,1.39,2997394,1.4,1.44,1.34,1.39,2997394,0.0,1.0
2022-10-27,1.38,1.4382,1.35,1.43,2227522,1.38,1.4382,1.35,1.43,2227522,0.0,1.0
2022-10-28,1.45,1.47,1.36,1.4,2126522,1.45,1.47,1.36,1.4,2126522,0.0,1.0
2022-10-31,1.5,1.57,1.45,1.46,3536585,1.5,1.57,1.45,1.46,3536585,0.0,1.0
2022-11-01,1.57,1.59,1.51,1.51,2349522,1.57,1.59,1.51,1.51,2349522,0.0,1.0
2022-11-02,1.47,1.58,1.47,1.58,2959186,1.47,1.58,1.47,1.58,2959186,0.0,1.0
2022-11-03,1.48,1.535,1.42,1.49,2539307,1.48,1.535,1.42,1.49,2539307,0.0,1.0
2022-11-04,1.48,1.5,1.425,1.49,2806151,1.48,1.5,1.425,1.49,2806151,0.0,1.0
2022-11-07,1.4,1.49,1.23,1.49,5361075,1.4,1.49,1.23,1.49,5361075,0.0,1.0
2022-11-08,1.3,1.42,1.3,1.412,3292851,1.3,1.42,1.3,1.412,3292851,0.0,1.0
2022-11-09,1.23,1.3,1.1801,1.28,4451473,1.23,1.3,1.1801,1.28,4451473,0.0,1.0
2022-11-10,1.27,1.32,1.21,1.26,4007621,1.27,1.32,1.21,1.26,4007621,0.0,1.0
2022-11-11,1.25,1.37,1.23,1.28,6557885,1.25,1.37,1.23,1.28,6557885,0.0,1.0
2022-11-14,1.26,1.87,1.25,1.3,33979193,1.26,1.87,1.25,1.3,33979193,0.0,1.0
2022-11-15,1.22,1.35,1.16,1.295,14869599,1.22,1.35,1.16,1.295,14869599,0.0,1.0
2022-11-16,1.22,1.22,1.22,1.22,3416741,1.22,1.22,1.22,1.22,3416741,0.0,1.0
2022-11-17,1.72,1.98,1.56,1.97,129644429,1.72,1.98,1.56,1.97,129644429,0.0,1.0
2022-11-18,2.08,2.19,1.76,1.805,82050637,2.08,2.19,1.76,1.805,82050637,0.0,1.0
2022-11-21,2.07,2.13,1.9391,2.02,24415114,2.07,2.13,1.9391,2.02,24415114,0.0,1.0
2022-11-22,1.85,2.08,1.84,2.05,15239754,1.85,2.08,1.84,2.05,15239754,0.0,1.0
2022-11-23,1.77,1.86,1.76,1.81,7828808,1.77,1.86,1.76,1.81,7828808,0.0,1.0
2022-11-25,1.84,1.94,1.73,1.77,6831911,1.84,1.94,1.73,1.77,6831911,0.0,1.0
2022-11-28,1.77,1.83,1.73,1.78,7618401,1.77,1.83,1.73,1.78,7618401,0.0,1.0
2022-11-29,1.75,1.8,1.64,1.77,8053361,1.75,1.8,1.64,1.77,8053361,0.0,1.0
2022-11-30,1.72,1.765,1.67,1.71,4624219,1.72,1.765,1.67,1.71,4624219,0.0,1.0
2022-12-01,1.75,1.84,1.71,1.75,5713218,1.75,1.84,1.71,1.75,5713218,0.0,1.0
2022-12-02,1.85,1.89,1.68,1.72,7811932,1.85,1.89,1.68,1.72,7811932,0.0,1.0
2022-12-05,1.86,1.98,1.8373,1.86,5262680,1.86,1.98,1.8373,1.86,5262680,0.0,1.0
2022-12-06,1.83,1.91,1.79,1.89,4179354,1.83,1.91,1.79,1.89,4179354,0.0,1.0
2022-12-07,1.79,1.86,1.77,1.83,3399410,1.79,1.86,1.77,1.83,3399410,0.0,1.0
2022-12-08,1.82,1.8799,1.76,1.79,3570297,1.82,1.8799,1.76,1.79,3570297,0.0,1.0
2022-12-09,1.78,1.835,1.76,1.8,3447166,1.78,1.835,1.76,1.8,3447166,0.0,1.0
2022-12-12,2.01,2.04,1.75,1.79,10305649,2.01,2.04,1.75,1.79,10305649,0.0,1.0
2022-12-13,1.98,2.0199,1.9,1.97,5707456,1.98,2.0199,1.9,1.97,5707456,0.0,1.0
2022-12-14,1.97,2.04,1.91,1.98,6228716,1.97,2.04,1.91,1.98,6228716,0.0,1.0
2022-12-15,1.94,2.01,1.92,1.98,5067028,1.94,2.01,1.92,1.98,5067028,0.0,1.0
2022-12-16,1.96,2.0,1.8201,1.91,8199927,1.96,2.0,1.8201,1.91,8199927,0.0,1.0
2022-12-19,1.76,1.87,1.7,1.815,9303267,1.76,1.87,1.7,1.815,9303267,0.0,1.0
2022-12-20,1.87,1.88,1.73,1.73,5140412,1.87,1.88,1.73,1.73,5140412,0.0,1.0
2022-12-21,2.09,2.1176,1.82,1.87,7322615,2.09,2.1176,1.82,1.87,7322615,0.0,1.0
2022-12-22,2.33,2.34,2.05,2.07,10400978,2.33,2.34,2.05,2.07,10400978,0.0,1.0
2022-12-23,2.41,2.4299,2.17,2.34,8176721,2.41,2.4299,2.17,2.34,8176721,0.0,1.0
2022-12-27,2.39,2.55,2.28,2.42,10185225,2.39,2.55,2.28,2.42,10185225,0.0,1.0
2022-12-28,2.51,2.565,2.26,2.37,6603406,2.51,2.565,2.26,2.37,6603406,0.0,1.0
2022-12-29,2.53,2.67,2.14,2.5,35214882,2.53,2.67,2.14,2.5,35214882,0.0,1.0
2022-12-30,2.85,2.86,2.53,2.59,13779506,2.85,2.86,2.53,2.59,13779506,0.0,1.0
2023-01-03,2.68,2.9,2.63,2.87,10977283,2.68,2.9,2.63,2.87,10977283,0.0,1.0
2023-01-04,2.81,2.86,2.63,2.65,6998266,2.81,2.86,2.63,2.65,6998266,0.0,1.0
2023-01-05,2.75,2.85,2.71,2.8,4562982,2.75,2.85,2.71,2.8,4562982,0.0,1.0
2023-01-06,2.87,2.97,2.67,2.75,6714707,2.87,2.97,2.67,2.75,6714707,0.0,1.0
2023-01-09,2.72,3.05,2.71,2.93,6903713,2.72,3.05,2.71,2.93,6903713,0.0,1.0
2023-01-10,2.96,2.98,2.7,2.74,7049801,2.96,2.98,2.7,2.74,7049801,0.0,1.0
2023-01-11,2.9,3.109,2.855,2.91,6571848,2.9,3.109,2.855,2.91,6571848,0.0,1.0
2023-01-12,2.97,2.99,2.8222,2.9,3410846,2.97,2.99,2.8222,2.9,3410846,0.0,1.0
2023-01-13,3.16,3.17,2.92,2.92,6179683,3.16,3.17,2.92,2.92,6179683,0.0,1.0
2023-01-17,3.31,3.43,3.095,3.16,7835828,3.31,3.43,3.095,3.16,7835828,0.0,1.0
2023-01-18,3.22,3.4014,3.2,3.36,5885318,3.22,3.4014,3.2,3.36,5885318,0.0,1.0
2023-01-19,2.75,3.08,2.675,2.85,15219253,2.75,3.08,2.675,2.85,15219253,0.0,1.0
2023-01-20,3.14,3.22,2.76,2.8,10264552,3.14,3.22,2.76,2.8,10264552,0.0,1.0
2023-01-23,3.18,3.27,3.0617,3.17,5667013,3.18,3.27,3.0617,3.17,5667013,0.0,1.0
2023-01-24,3.25,3.35,3.15,3.2,5071795,3.25,3.35,3.15,3.2,5071795,0.0,1.0
2023-01-25,3.2,3.33,3.17,3.25,5265030,3.2,3.33,3.17,3.25,5265030,0.0,1.0
2023-01-26,2.93,3.23,2.85,3.22,10035225,2.93,3.23,2.85,3.22,10035225,0.0,1.0
2023-01-27,2.85,2.985,2.82,2.95,5646309,2.85,2.985,2.82,2.95,5646309,0.0,1.0
2023-01-30,2.78,2.93,2.78,2.85,3524067,2.78,2.93,2.78,2.85,3524067,0.0,1.0
2023-01-31,2.93,3.0171,2.78,2.78,5271017,2.93,3.0171,2.78,2.78,5271017,0.0,1.0
2023-02-01,3.01,3.035,2.89,2.93,3853035,3.01,3.035,2.89,2.93,3853035,0.0,1.0
2023-02-02,3.07,3.11,2.9,3.0,4677830,3.07,3.11,2.9,3.0,4677830,0.0,1.0
2023-02-03,3.08,3.29,2.97,2.98,8121960,3.08,3.29,2.97,2.98,8121960,0.0,1.0
2023-02-06,3.22,3.365,3.07,3.08,5921972,3.22,3.365,3.07,3.08,5921972,0.0,1.0
2023-02-07,3.35,3.35,3.12,3.25,4949670,3.35,3.35,3.12,3.25,4949670,0.0,1.0
2023-02-08,3.28,3.42,3.28,3.3,3788862,3.28,3.42,3.28,3.3,3788862,0.0,1.0
2023-02-09,3.31,3.39,3.26,3.35,4570870,3.31,3.39,3.26,3.35,4570870,0.0,1.0
2023-02-10,3.21,3.295,3.185,3.27,3192588,3.21,3.295,3.185,3.27,3192588,0.0,1.0
2023-02-13,3.14,3.24,3.1,3.22,3407236,3.14,3.24,3.1,3.22,3407236,0.0,1.0
2023-02-14,3.07,3.255,2.99,3.16,6884951,3.07,3.255,2.99,3.16,6884951,0.0,1.0
2023-02-15,3.02,3.09,2.9307,3.09,3249360,3.02,3.09,2.9307,3.09,3249360,0.0,1.0
2023-02-16,3.01,3.06,2.9,3.0,4100077,3.01,3.06,2.9,3.0,4100077,0.0,1.0
2023-02-17,3.04,3.09,2.99,3.0,2267835,3.04,3.09,2.99,3.0,2267835,0.0,1.0
2023-02-21,2.94,3.065,2.91,3.04,4148966,2.94,3.065,2.91,3.04,4148966,0.0,1.0
2023-02-22,2.95,3.01,2.92,2.92,3349348,2.95,3.01,2.92,2.92,3349348,0.0,1.0
2023-02-23,3.07,3.09,2.98,2.99,5623156,3.07,3.09,2.98,2.99,5623156,0.0,1.0
2023-02-24,2.95,3.1,2.93,3.05,3428480,2.95,3.1,2.93,3.05,3428480,0.0,1.0
2023-02-27,2.87,3.04,2.85,2.97,5138353,2.87,3.04,2.85,2.97,5138353,0.0,1.0
2023-02-28,2.88,2.96,2.87,2.89,7591214,2.88,2.96,2.87,2.89,7591214,0.0,1.0
2023-03-01,2.92,3.01,2.895,2.91,5113143,2.92,3.01,2.895,2.91,5113143,0.0,1.0
2023-03-02,2.89,2.96,2.82,2.9,6795049,2.89,2.96,2.82,2.9,6795049,0.0,1.0
2023-03-03,3.82,3.98,3.39,3.4,53177998,3.82,3.98,3.39,3.4,53177998,0.0,1.0
2023-03-06,3.9,4.16,3.81,3.83,15111102,3.9,4.16,3.81,3.83,15111102,0.0,1.0
2023-03-07,3.94,4.09,3.915,4.04,9935705,3.94,4.09,3.915,4.04,9935705,0.0,1.0
2023-03-08,4.07,4.11,3.82,3.9,6384757,4.07,4.11,3.82,3.9,6384757,0.0,1.0
2023-03-09,3.82,4.14,3.79,4.09,7510213,3.82,4.14,3.79,4.09,7510213,0.0,1.0
2023-03-10,3.56,3.83,3.48,3.83,8995601,3.56,3.83,3.48,3.83,8995601,0.0,1.0
2023-03-13,3.73,3.85,3.48,3.51,10079269,3.73,3.85,3.48,3.51,10079269,0.0,1.0
2023-03-14,3.95,3.97,3.76,3.76,7828185,3.95,3.97,3.76,3.76,7828185,0.0,1.0
2023-03-15,3.99,4.01,3.825,3.87,7469086,3.99,4.01,3.825,3.87,7469086,0.0,1.0
2023-03-16,4.03,4.15,3.915,3.97,5983976,4.03,4.15,3.915,3.97,5983976,0.0,1.0
2023-03-17,4.05,4.08,3.87,3.985,29120978,4.05,4.08,3.87,3.985,29120978,0.0,1.0
2023-03-20,3.88,4.06,3.77,4.05,7403567,3.88,4.06,3.77,4.05,7403567,0.0,1.0
2023-03-21,4.14,4.22,3.89,3.9,7808565,4.14,4.22,3.89,3.9,7808565,0.0,1.0
2023-03-22,3.92,4.13,3.9,4.11,5741760,3.92,4.13,3.9,4.11,5741760,0.0,1.0
2023-03-23,4.06,4.23,3.94,4.01,6653506,4.06,4.23,3.94,4.01,6653506,0.0,1.0
2023-03-24,4.0,4.07,3.9,4.03,4430840,4.0,4.07,3.9,4.03,4430840,0.0,1.0
2023-03-27,4.32,4.42,4.01,4.025,14475348,4.32,4.42,4.01,4.025,14475348,0.0,1.0
2023-03-28,4.22,4.47,4.15,4.31,6684259,4.22,4.47,4.15,4.31,6684259,0.0,1.0
2023-03-29,4.68,4.72,4.255,4.27,10453683,4.68,4.72,4.255,4.27,10453683,0.0,1.0
2023-03-30,4.59,4.78,4.55,4.75,5835126,4.59,4.78,4.55,4.75,5835126,0.0,1.0
2023-03-31,4.79,4.94,4.615,4.66,7697531,4.79,4.94,4.615,4.66,7697531,0.0,1.0
2023-04-03,4.72,4.91,4.58,4.91,6420689,4.72,4.91,4.58,4.91,6420689,0.0,1.0
2023-04-04,4.51,4.89,4.48,4.8,5526729,4.51,4.89,4.48,4.8,5526729,0.0,1.0
2023-04-05,4.43,4.63,4.38,4.52,3608895,4.43,4.63,4.38,4.52,3608895,0.0,1.0
2023-04-06,4.4,4.46,4.3101,4.42,3022223,4.4,4.46,4.3101,4.42,3022223,0.0,1.0
2023-04-10,4.26,4.4,4.19,4.4,6090164,4.26,4.4,4.19,4.4,6090164,0.0,1.0
2023-04-11,4.6,4.68,4.27,4.29,6634622,4.6,4.68,4.27,4.29,6634622,0.0,1.0
2023-04-12,4.5,4.69,4.45,4.67,4467784,4.5,4.69,4.45,4.67,4467784,0.0,1.0
2023-04-13,4.78,4.855,4.51,4.54,5946005,4.78,4.855,4.51,4.54,5946005,0.0,1.0
2023-04-14,4.71,4.81,4.56,4.73,3629954,4.71,4.81,4.56,4.73,3629954,0.0,1.0
2023-04-17,4.92,5.125,4.63,4.67,8074451,4.92,5.125,4.63,4.67,8074451,0.0,1.0
2023-04-18,4.89,5.04,4.79,5.04,5180189,4.89,5.04,4.79,5.04,5180189,0.0,1.0
2023-04-19,4.9,4.96,4.75,4.82,3739247,4.9,4.96,4.75,4.82,3739247,0.0,1.0
2023-04-20,4.78,4.89,4.77,4.85,3536873,4.78,4.89,4.77,4.85,3536873,0.0,1.0
2023-04-21,4.95,4.995,4.785,4.82,5879589,4.95,4.995,4.785,4.82,5879589,0.0,1.0
2023-04-24,4.72,5.0,4.66,5.0,4004766,4.72,5.0,4.66,5.0,4004766,0.0,1.0
2023-04-25,4.61,4.79,4.58,4.7,2774351,4.61,4.79,4.58,4.7,2774351,0.0,1.0
2023-04-26,4.66,4.76,4.5703,4.65,3071229,4.66,4.76,4.5703,4.65,3071229,0.0,1.0
2023-04-27,4.52,4.71,4.37,4.68,5372529,4.52,4.71,4.37,4.68,5372529,0.0,1.0
2023-04-28,4.46,4.57,4.4,4.57,3702174,4.46,4.57,4.4,4.57,3702174,0.0,1.0
2023-05-01,4.65,4.725,4.4662,4.51,4650432,4.65,4.725,4.4662,4.51,4650432,0.0,1.0
2023-05-02,4.44,4.76,4.36,4.76,6125831,4.44,4.76,4.36,4.76,6125831,0.0,1.0
2023-05-03,4.68,4.69,4.44,4.5,5498497,4.68,4.69,4.44,4.5,5498497,0.0,1.0
2023-05-04,4.7,4.755,4.23,4.43,8028352,4.7,4.755,4.23,4.43,8028352,0.0,1.0
2023-05-05,4.61,4.92,4.59,4.74,5380445,4.61,4.92,4.59,4.74,5380445,0.0,1.0
2023-05-08,4.19,4.68,4.165,4.61,7779914,4.19,4.68,4.165,4.61,7779914,0.0,1.0
2023-05-09,4.17,4.23,3.97,4.12,5679605,4.17,4.23,3.97,4.12,5679605,0.0,1.0
2023-05-10,4.36,4.405,4.15,4.22,4213333,4.36,4.405,4.15,4.22,4213333,0.0,1.0
2023-05-11,4.29,4.45,4.24,4.36,3474537,4.29,4.45,4.24,4.36,3474537,0.0,1.0
2023-05-12,4.29,4.36,4.25,4.32,2975855,4.29,4.36,4.25,4.32,2975855,0.0,1.0
2023-05-15,4.46,4.625,4.28,4.31,4816410,4.46,4.625,4.28,4.31,4816410,0.0,1.0
2023-05-16,4.46,4.515,4.32,4.41,4227354,4.46,4.515,4.32,4.41,4227354,0.0,1.0
2023-05-17,3.93,4.2162,3.85,4.17,13194902,3.93,4.2162,3.85,4.17,13194902,0.0,1.0
2023-05-18,3.64,4.02,3.5525,3.96,10541500,3.64,4.02,3.5525,3.96,10541500,0.0,1.0
2023-05-19,3.55,3.75,3.41,3.65,9806401,3.55,3.75,3.41,3.65,9806401,0.0,1.0
2023-05-22,3.56,3.68,3.49,3.51,6137145,3.56,3.68,3.49,3.51,6137145,0.0,1.0
2023-05-23,3.57,3.74,3.52,3.52,4331002,3.57,3.74,3.52,3.52,4331002,0.0,1.0
2023-05-24,3.51,3.55,3.43,3.54,4255138,3.51,3.55,3.43,3.54,4255138,0.0,1.0
2023-05-25,3.29,3.57,3.23,3.52,8445923,3.29,3.57,3.23,3.52,8445923,0.0,1.0
2023-05-26,3.27,3.39,3.19,3.205,4477558,3.27,3.39,3.19,3.205,4477558,0.0,1.0
2023-05-30,3.23,3.47,3.185,3.24,3903444,3.23,3.47,3.185,3.24,3903444,0.0,1.0
2023-05-31,3.34,3.365,3.195,3.24,4467669,3.34,3.365,3.195,3.24,4467669,0.0,1.0
2023-06-01,3.5,3.56,3.23,3.33,3478321,3.5,3.56,3.23,3.33,3478321,0.0,1.0
2023-06-02,3.52,3.555,3.4,3.54,2948250,3.52,3.555,3.4,3.54,2948250,0.0,1.0
2023-06-05,3.63,3.655,3.46,3.5,2857156,3.63,3.655,3.46,3.5,2857156,0.0,1.0
2023-06-06,3.73,3.73,3.6,3.65,2773235,3.73,3.73,3.6,3.65,2773235,0.0,1.0
2023-06-07,3.76,3.8,3.6622,3.76,3282358,3.76,3.8,3.6622,3.76,3282358,0.0,1.0
2023-06-08,3.93,4.0,3.74,3.78,5139105,3.93,4.0,3.74,3.78,5139105,0.0,1.0
2023-06-09,3.98,4.025,3.88,3.95,4607765,3.98,4.025,3.88,3.95,4607765,0.0,1.0
2023-06-12,3.99,4.26,3.93,4.05,6510088,3.99,4.26,3.93,4.05,6510088,0.0,1.0
2023-06-13,4.06,4.18,3.96,4.05,4327273,4.06,4.18,3.96,4.05,4327273,0.0,1.0
2023-06-14,4.02,4.1,3.94,4.07,3268849,4.02,4.1,3.94,4.07,3268849,0.0,1.0
2023-06-15,3.92,3.98,3.795,3.95,4131828,3.92,3.98,3.795,3.95,4131828,0.0,1.0
2023-06-16,3.73,3.95,3.66,3.95,18013068,3.73,3.95,3.66,3.95,18013068,0.0,1.0
2023-06-20,3.87,3.89,3.67,3.69,5115596,3.87,3.89,3.67,3.69,5115596,0.0,1.0
2023-06-21,3.88,3.92,3.785,3.84,3602798,3.88,3.92,3.785,3.84,3602798,0.0,1.0
2023-06-22,3.68,3.84,3.66,3.84,3712720,3.68,3.84,3.66,3.84,3712720,0.0,1.0
2023-06-23,3.6,3.7,3.5,3.7,32979577,3.6,3.7,3.5,3.7,32979577,0.0,1.0
2023-06-26,3.39,3.58,3.3315,3.58,5898404,3.39,3.58,3.3315,3.58,5898404,0.0,1.0
2023-06-27,3.36,3.42,3.3,3.41,4499231,3.36,3.42,3.3,3.41,4499231,0.0,1.0
2023-06-28,3.39,3.46,3.335,3.4,4032389,3.39,3.46,3.335,3.4,4032389,0.0,1.0
2023-06-29,3.33,3.44,3.31,3.38,3592915,3.33,3.44,3.31,3.38,3592915,0.0,1.0
2023-06-30,3.39,3.47,3.29,3.34,4345378,3.39,3.47,3.29,3.34,4345378,0.0,1.0
2023-07-03,3.3,3.41,3.29,3.4,2775352,3.3,3.41,3.29,3.4,2775352,0.0,1.0
2023-07-05,3.4,3.46,3.29,3.33,3603647,3.4,3.46,3.29,3.33,3603647,0.0,1.0
2023-07-06,3.31,3.39,3.26,3.39,4170262,3.31,3.39,3.26,3.39,4170262,0.0,1.0
2023-07-07,3.38,3.42,3.28,3.28,3451877,3.38,3.42,3.28,3.28,3451877,0.0,1.0
2023-07-10,3.52,3.63,3.36,3.37,4307326,3.52,3.63,3.36,3.37,4307326,0.0,1.0
2023-07-11,3.5,3.52,3.39,3.51,3109536,3.5,3.52,3.39,3.51,3109536,0.0,1.0
2023-07-12,3.47,3.54,3.44,3.54,2100812,3.47,3.54,3.44,3.54,2100812,0.0,1.0
2023-07-13,3.45,3.55,3.435,3.51,1855365,3.45,3.55,3.435,3.51,1855365,0.0,1.0
2023-07-14,3.4,3.46,3.37,3.46,2689484,3.4,3.46,3.37,3.46,2689484,0.0,1.0
2023-07-17,3.54,3.58,3.43,3.45,3298993,3.54,3.58,3.43,3.45,3298993,0.0,1.0
2023-07-18,3.5,3.58,3.49,3.53,2366018,3.5,3.58,3.49,3.53,2366018,0.0,1.0
2023-07-19,3.48,3.57,3.43,3.53,2941548,3.48,3.57,3.43,3.53,2941548,0.0,1.0
2023-07-20,3.42,3.48,3.39,3.46,2304166,3.42,3.48,3.39,3.46,2304166,0.0,1.0
2023-07-21,3.51,3.565,3.41,3.43,2446538,3.51,3.565,3.41,3.43,2446538,0.0,1.0
2023-07-24,3.49,3.52,3.4,3.5,3367394,3.49,3.52,3.4,3.5,3367394,0.0,1.0
2023-07-25,3.44,3.535,3.435,3.49,2960737,3.44,3.535,3.435,3.49,2960737,0.0,1.0
2023-07-26,3.49,3.525,3.42,3.43,2176938,3.49,3.525,3.42,3.43,2176938,0.0,1.0
2023-07-27,3.6,3.635,3.5,3.54,2962789,3.6,3.635,3.5,3.54,2962789,0.0,1.0
2023-07-28,3.86,3.88,3.65,3.67,4380531,3.86,3.88,3.65,3.67,4380531,0.0,1.0
2023-07-31,3.94,3.95,3.84,3.91,3279020,3.94,3.95,3.84,3.91,3279020,0.0,1.0
2023-08-01,3.84,3.97,3.79,3.96,3285179,3.84,3.97,3.79,3.96,3285179,0.0,1.0
2023-08-02,4.04,4.22,3.84,4.02,10271721,4.04,4.22,3.84,4.02,10271721,0.0,1.0
2023-08-03,4.0,4.19,3.96,4.04,4758562,4.0,4.19,3.96,4.04,4758562,0.0,1.0
2023-08-04,3.91,4.07,3.895,4.02,4045020,3.91,4.07,3.895,4.02,4045020,0.0,1.0
2023-08-07,3.75,3.93,3.73,3.93,4974574,3.75,3.93,3.73,3.93,4974574,0.0,1.0
2023-08-08,3.88,3.92,3.73,3.77,5445521,3.88,3.92,3.73,3.77,5445521,0.0,1.0
2023-08-09,3.96,3.965,3.84,3.89,3899695,3.96,3.965,3.84,3.89,3899695,0.0,1.0
2023-08-10,4.04,4.125,3.9,3.94,5611281,4.04,4.125,3.9,3.94,5611281,0.0,1.0
2023-08-11,4.01,4.12,3.96,4.04,2462456,4.01,4.12,3.96,4.04,2462456,0.0,1.0
2023-08-14,3.97,4.0,3.83,3.97,2587648,3.97,4.0,3.83,3.97,2587648,0.0,1.0
2023-08-15,3.85,4.0,3.83,3.93,3613416,3.85,4.0,3.83,3.93,3613416,0.0,1.0
2023-08-16,3.72,3.95,3.71,3.88,4174732,3.72,3.95,3.71,3.88,4174732,0.0,1.0
2023-08-17,3.51,3.76,3.495,3.75,5111267,3.51,3.76,3.495,3.75,5111267,0.0,1.0
2023-08-18,3.61,3.67,3.42,3.46,3801147,3.61,3.67,3.42,3.46,3801147,0.0,1.0
2023-08-21,3.58,3.7,3.47,3.66,3106554,3.58,3.7,3.47,3.66,3106554,0.0,1.0
2023-08-22,3.51,3.65,3.48,3.65,2514255,3.51,3.65,3.48,3.65,2514255,0.0,1.0
2023-08-23,3.67,3.75,3.5,3.5,3373493,3.67,3.75,3.5,3.5,3373493,0.0,1.0
2023-08-24,3.51,3.67,3.495,3.67,2741985,3.51,3.67,3.495,3.67,2741985,0.0,1.0
2023-08-25,3.94,3.98,3.69,3.69,10342670,3.94,3.98,3.69,3.69,10342670,0.0,1.0
2023-08-28,4.25,4.26,3.95,3.96,7743085,4.25,4.26,3.95,3.96,7743085,0.0,1.0
2023-08-29,4.2,4.4499,4.135,4.21,6508651,4.2,4.4499,4.135,4.21,6508651,0.0,1.0
2023-08-30,4.24,4.335,4.14,4.19,7180719,4.24,4.335,4.14,4.19,7180719,0.0,1.0
2023-08-31,4.26,4.29,4.18,4.27,4922292,4.26,4.29,4.18,4.27,4922292,0.0,1.0
2023-09-01,4.82,4.84,4.2,4.29,11084740,4.82,4.84,4.2,4.29,11084740,0.0,1.0
2023-09-05,4.59,4.88,4.55,4.85,7198126,4.59,4.88,4.55,4.85,7198126,0.0,1.0
2023-09-06,4.73,4.9,4.51,4.64,9446715,4.73,4.9,4.51,4.64,9446715,0.0,1.0
2023-09-07,4.54,4.8,4.47,4.78,10714315,4.54,4.8,4.47,4.78,10714315,0.0,1.0
2023-09-08,4.59,4.675,4.43,4.56,4368905,4.59,4.675,4.43,4.56,4368905,0.0,1.0
2023-09-11,4.73,4.78,4.5,4.58,4946623,4.73,4.78,4.5,4.58,4946623,0.0,1.0
2023-09-12,4.83,4.9,4.66,4.77,4135504,4.83,4.9,4.66,4.77,4135504,0.0,1.0
2023-09-13,4.59,4.97,4.57,4.86,4444558,4.59,4.97,4.57,4.86,4444558,0.0,1.0
2023-09-14,4.66,4.76,4.57,4.59,3192727,4.66,4.76,4.57,4.59,3192727,0.0,1.0
2023-09-15,4.55,4.7,4.46,4.7,18459995,4.55,4.7,4.46,4.7,18459995,0.0,1.0
2023-09-18,4.17,4.72,4.15,4.61,8028653,4.17,4.72,4.15,4.61,8028653,0.0,1.0
2023-09-19,4.01,4.275,4.0,4.21,4830446,4.01,4.275,4.0,4.21,4830446,0.0,1.0
2023-09-20,3.86,4.05,3.85,4.02,4223942,3.86,4.05,3.85,4.02,4223942,0.0,1.0
2023-09-21,3.66,3.85,3.62,3.83,4954786,3.66,3.85,3.62,3.83,4954786,0.0,1.0
2023-09-22,3.95,4.0,3.62,3.84,8274546,3.95,4.0,3.62,3.84,8274546,0.0,1.0
2023-09-25,3.89,4.07,3.81,4.02,6699993,3.89,4.07,3.81,4.02,6699993,0.0,1.0
2023-09-26,4.06,4.2699,3.84,3.86,5027874,4.06,4.2699,3.84,3.86,5027874,0.0,1.0
2023-09-27,4.14,4.1899,4.0,4.1,3865585,4.14,4.1899,4.0,4.1,3865585,0.0,1.0
2023-09-28,4.04,4.19,3.99,4.15,3241084,4.04,4.19,3.99,4.15,3241084,0.0,1.0
2023-09-29,4.08,4.115,3.97,4.07,4895073,4.08,4.115,3.97,4.07,4895073,0.0,1.0
2023-10-02,4.06,4.24,3.98,4.04,4470382,4.06,4.24,3.98,4.04,4470382,0.0,1.0
2023-10-03,3.99,4.0656,3.84,4.03,4153135,3.99,4.0656,3.84,4.03,4153135,0.0,1.0
2023-10-04,4.04,4.05,3.91,4.0,2735213,4.04,4.05,3.91,4.0,2735213,0.0,1.0
2023-10-05,4.04,4.1099,3.89,4.05,5667735,4.04,4.1099,3.89,4.05,5667735,0.0,1.0
2023-10-06,3.97,4.035,3.89,3.96,3577742,3.97,4.035,3.89,3.96,3577742,0.0,1.0
2023-10-09,3.96,3.97,3.82,3.97,3256847,3.96,3.97,3.82,3.97,3256847,0.0,1.0
2023-10-10,4.14,4.23,3.925,3.95,5531325,4.14,4.23,3.925,3.95,5531325,0.0,1.0
2023-10-11,3.54,4.1952,3.41,4.16,11787416,3.54,4.1952,3.41,4.16,11787416,0.0,1.0
2023-10-12,3.29,3.7,3.23,3.69,7801981,3.29,3.7,3.23,3.69,7801981,0.0,1.0
2023-10-13,3.33,3.365,3.16,3.36,6896376,3.33,3.365,3.16,3.36,6896376,0.0,1.0
2023-10-16,3.47,3.63,3.33,3.4,6263211,3.47,3.63,3.33,3.4,6263211,0.0,1.0
2023-10-17,3.45,3.735,3.38,3.53,6985272,3.45,3.735,3.38,3.53,6985272,0.0,1.0
2023-10-18,3.91,4.12,3.63,3.92,58533368,3.91,4.12,3.63,3.92,58533368,0.0,1.0
2023-10-19,3.635,3.9,3.48,3.83,14441750,3.635,3.9,3.48,3.83,14441750,0.0,1.0
2023-10-20,3.56,3.8,3.52,3.62,6171352,3.56,3.8,3.52,3.62,6171352,0.0,1.0
2023-10-23,3.46,3.56,3.4,3.52,6460298,3.46,3.56,3.4,3.52,6460298,0.0,1.0
2023-10-24,3.78,3.8,3.43,3.44,6090622,3.78,3.8,3.43,3.44,6090622,0.0,1.0
2023-10-25,3.55,3.8,3.54,3.72,6268440,3.55,3.8,3.54,3.72,6268440,0.0,1.0
2023-10-26,3.6,3.65,3.44,3.54,3994684,3.6,3.65,3.44,3.54,3994684,0.0,1.0
2023-10-27,3.49,3.6214,3.43,3.62,4778690,3.49,3.6214,3.43,3.62,4778690,0.0,1.0
2023-10-30,3.62,3.695,3.52,3.52,5393155,3.62,3.695,3.52,3.52,5393155,0.0,1.0
2023-10-31,3.95,4.13,3.65,3.74,14895021,3.95,4.13,3.65,3.74,14895021,0.0,1.0
2023-11-01,3.94,4.0199,3.75,3.95,5373579,3.94,4.0199,3.75,3.95,5373579,0.0,1.0
2023-11-02,4.01,4.03,3.855,3.98,5492706,4.01,4.03,3.855,3.98,5492706,0.0,1.0
2023-11-03,4.02,4.17,3.975,4.07,6543749,4.02,4.17,3.975,4.07,6543749,0.0,1.0
2023-11-06,4.0,4.07,3.96,4.07,3961524,4.0,4.07,3.96,4.07,3961524,0.0,1.0
2023-11-07,4.07,4.12,3.98,4.01,4681005,4.07,4.12,3.98,4.01,4681005,0.0,1.0
2023-11-08,3.84,4.07,3.81,4.04,3984867,3.84,4.07,3.81,4.04,3984867,0.0,1.0
2023-11-09,3.56,3.87,3.55,3.87,5026339,3.56,3.87,3.55,3.87,5026339,0.0,1.0
2023-11-10,3.56,3.6,3.43,3.58,4215241,3.56,3.6,3.43,3.58,4215241,0.0,1.0
2023-11-13,3.76,3.78,3.49,3.51,3030078,3.76,3.78,3.49,3.51,3030078,0.0,1.0
2023-11-14,3.98,4.01,3.82,3.91,5240716,3.98,4.01,3.82,3.91,5240716,0.0,1.0
2023-11-15,3.87,4.14,3.87,3.95,4937977,3.87,4.14,3.87,3.95,4937977,0.0,1.0
2023-11-16,4.03,4.045,3.83,3.9,3955247,4.03,4.045,3.83,3.9,3955247,0.0,1.0
2023-11-17,4.33,4.45,4.01,4.03,7347245,4.33,4.45,4.01,4.03,7347245,0.0,1.0
2023-11-20,4.38,4.435,4.28,4.34,3573442,4.38,4.435,4.28,4.34,3573442,0.0,1.0
2023-11-21,4.32,4.485,4.29,4.31,2994327,4.32,4.485,4.29,4.31,2994327,0.0,1.0
2023-11-22,4.31,4.46,4.205,4.37,2422514,4.31,4.46,4.205,4.37,2422514,0.0,1.0
2023-11-24,4.38,4.47,4.3,4.3,2025708,4.38,4.47,4.3,4.3,2025708,0.0,1.0
2023-11-27,4.31,4.38,4.24,4.38,1993465,4.31,4.38,4.24,4.38,1993465,0.0,1.0
2023-11-28,4.09,4.28,4.06,4.28,3669479,4.09,4.28,4.06,4.28,3669479,0.0,1.0
2023-11-29,4.37,4.4,4.11,4.11,5002760,4.37,4.4,4.11,4.11,5002760,0.0,1.0
2023-11-30,4.51,4.565,4.37,4.39,5373945,4.51,4.565,4.37,4.39,5373945,0.0,1.0
2023-12-01,4.76,4.775,4.47,4.5,5002056,4.76,4.775,4.47,4.5,5002056,0.0,1.0
2023-12-04,4.96,4.995,4.62,4.68,4086829,4.96,4.995,4.62,4.68,4086829,0.0,1.0
2023-12-05,5.02,5.095,4.87,4.93,5145674,5.02,5.095,4.87,4.93,5145674,0.0,1.0
2023-12-06,5.14,5.175,4.96,5.02,5179364,5.14,5.175,4.96,5.02,5179364,0.0,1.0
2023-12-07,5.3,5.45,5.16,5.2,9165933,5.3,5.45,5.16,5.2,9165933,0.0,1.0
2023-12-08,5.23,5.34,5.18,5.28,4487080,5.23,5.34,5.18,5.28,4487080,0.0,1.0
2023-12-11,5.18,5.27,4.98,5.27,4684382,5.18,5.27,4.98,5.27,4684382,0.0,1.0
2023-12-12,5.25,5.26,5.03,5.17,4398491,5.25,5.26,5.03,5.17,4398491,0.0,1.0
2023-12-13,5.48,5.495,5.25,5.27,6962490,5.48,5.495,5.25,5.27,6962490,0.0,1.0
2023-12-14,5.8,5.8611,5.475,5.52,7662271,5.8,5.8611,5.475,5.52,7662271,0.0,1.0
2023-12-15,5.91,5.955,5.6,5.87,13451475,5.91,5.955,5.6,5.87,13451475,0.0,1.0
2023-12-18,6.28,6.4,5.98,6.07,9214606,6.28,6.4,5.98,6.07,9214606,0.0,1.0
2023-12-19,6.64,6.66,6.29,6.35,7836767,6.64,6.66,6.29,6.35,7836767,0.0,1.0
2023-12-20,5.94,6.75,5.92,6.71,11242561,5.94,6.75,5.92,6.71,11242561,0.0,1.0
2023-12-21,6.29,6.32,6.1099,6.12,6080612,6.29,6.32,6.1099,6.12,6080612,0.0,1.0
2023-12-22,6.35,6.44,6.275,6.34,4513173,6.35,6.44,6.275,6.34,4513173,0.0,1.0
2023-12-26,6.47,6.53,6.27,6.38,4072635,6.47,6.53,6.27,6.38,4072635,0.0,1.0
2023-12-27,6.52,6.61,6.435,6.53,4295014,6.52,6.61,6.435,6.53,4295014,0.0,1.0
2023-12-28,6.42,6.66,6.36,6.51,4810522,6.42,6.66,6.36,6.51,4810522,0.0,1.0
2023-12-29,6.2,6.42,6.175,6.41,6698003,6.2,6.42,6.175,6.41,6698003,0.0,1.0
2024-01-02,6.05,6.24,5.945,6.14,5504187,6.05,6.24,5.945,6.14,5504187,0.0,1.0
2024-01-03,6.15,6.25,5.92,5.97,4727645,6.15,6.25,5.92,5.97,4727645,0.0,1.0
2024-01-04,6.08,6.235,6.08,6.145,4006971,6.08,6.235,6.08,6.145,4006971,0.0,1.0
2024-01-05,6.16,6.18,5.94,6.01,3332051,6.16,6.18,5.94,6.01,3332051,0.0,1.0
2024-01-08,8.18,8.25,6.46,6.5,26122216,8.18,8.25,6.46,6.5,26122216,0.0,1.0
2024-01-09,9.1,9.3,8.15,8.17,22381635,9.1,9.3,8.15,8.17,22381635,0.0,1.0
2024-01-10,9.08,9.38,8.72,9.18,11229970,9.08,9.38,8.72,9.18,11229970,0.0,1.0
2024-01-11,8.72,9.04,8.42,8.99,8457114,8.72,9.04,8.42,8.99,8457114,0.0,1.0
2024-01-12,9.03,9.17,8.72,8.81,6145815,9.03,9.17,8.72,8.81,6145815,0.0,1.0
2024-01-16,8.78,9.2,8.75,8.98,5974659,8.78,9.2,8.75,8.98,5974659,0.0,1.0
2024-01-17,8.52,8.69,8.33,8.6,5197725,8.52,8.69,8.33,8.6,5197725,0.0,1.0
2024-01-18,8.04,8.66,7.905,8.66,7473026,8.04,8.66,7.905,8.66,7473026,0.0,1.0
2024-01-19,8.28,8.43,7.9901,8.12,6386990,8.28,8.43,7.9901,8.12,6386990,0.0,1.0
2024-01-22,8.82,8.82,8.275,8.35,6592039,8.82,8.82,8.275,8.35,6592039,0.0,1.0
2024-01-23,8.66,9.0,8.25,9.0,4700679,8.66,9.0,8.25,9.0,4700679,0.0,1.0
2024-01-24,8.49,8.82,8.45,8.81,2872819,8.49,8.82,8.45,8.81,2872819,0.0,1.0
2024-01-25,8.89,8.97,8.53,8.56,4913725,8.89,8.97,8.53,8.56,4913725,0.0,1.0
2024-01-26,9.06,9.38,8.82,8.92,6184032,9.06,9.38,8.82,8.92,6184032,0.0,1.0
2024-01-29,9.44,9.45,9.0001,9.07,4982619,9.44,9.45,9.0001,9.07,4982619,0.0,1.0
2024-01-30,8.94,9.45,8.929,9.3,5083823,8.94,9.45,8.929,9.3,5083823,0.0,1.0
2024-01-31,8.73,9.179,8.7,8.9,5593431,8.73,9.179,8.7,8.9,5593431,0.0,1.0
2024-02-01,9.29,9.35,8.78,8.88,4979170,9.29,9.35,8.78,8.88,4979170,0.0,1.0
2024-02-02,8.89,9.26,8.76,9.1,4788437,8.89,9.26,8.76,9.1,4788437,0.0,1.0
2024-02-05,8.96,8.995,8.6,8.83,3797998,8.96,8.995,8.6,8.83,3797998,0.0,1.0
2024-02-06,9.12,9.208,8.8,8.95,3474001,9.12,9.208,8.8,8.95,3474001,0.0,1.0
2024-02-07,8.97,9.13,8.75,9.12,3201804,8.97,9.13,8.75,9.12,3201804,0.0,1.0
2024-02-08,9.27,9.53,8.97,9.02,6317151,9.27,9.53,8.97,9.02,6317151,0.0,1.0
2024-02-09,9.74,9.85,9.35,9.43,6100898,9.74,9.85,9.35,9.43,6100898,0.0,1.0
2024-02-12,9.73,10.13,9.57,9.88,6848644,9.73,10.13,9.57,9.88,6848644,0.0,1.0
2024-02-13,8.86,9.4,8.76,9.33,7809547,8.86,9.4,8.76,9.33,7809547,0.0,1.0
2024-02-14,9.28,9.46,8.97,9.04,5078280,9.28,9.46,8.97,9.04,5078280,0.0,1.0
2024-02-15,9.3,9.4,9.075,9.37,3825425,9.3,9.4,9.075,9.37,3825425,0.0,1.0
2024-02-16,9.04,9.23,8.97,9.12,5071376,9.04,9.23,8.97,9.12,5071376,0.0,1.0
2024-02-20,8.55,9.06,8.405,9.0,5809488,8.55,9.06,8.405,9.0,5809488,0.0,1.0
2024-02-21,8.5,8.63,8.36,8.48,4540031,8.5,8.63,8.36,8.48,4540031,0.0,1.0
2024-02-22,8.82,8.885,8.49,8.72,9667974,8.82,8.885,8.49,8.72,9667974,0.0,1.0
2024-02-23,8.68,9.085,8.16,8.16,11472821,8.68,9.085,8.16,8.16,11472821,0.0,1.0
2024-02-26,9.29,9.365,8.58,8.62,6208807,9.29,9.365,8.58,8.62,6208807,0.0,1.0
2024-02-27,9.67,9.76,9.27,9.35,6900762,9.67,9.76,9.27,9.35,6900762,0.0,1.0
2024-02-28,9.46,9.745,9.42,9.534,3996084,9.46,9.745,9.42,9.534,3996084,0.0,1.0
2024-02-29,9.32,9.72,9.21,9.67,4570310,9.32,9.72,9.21,9.67,4570310,0.0,1.0
2024-03-01,9.34,9.72,9.31,9.39,4854265,9.34,9.72,9.31,9.39,4854265,0.0,1.0
2024-03-04,9.04,9.53,8.955,9.46,6307202,9.04,9.53,8.955,9.46,6307202,0.0,1.0
2024-03-05,9.59,9.83,8.69,8.915,8329447,9.59,9.83,8.69,8.915,8329447,0.0,1.0
2024-03-06,9.53,9.79,9.28,9.78,6240914,9.53,9.79,9.28,9.78,6240914,0.0,1.0
2024-03-07,8.97,9.61,8.94,9.6,5072967,8.97,9.61,8.94,9.6,5072967,0.0,1.0
2024-03-08,8.69,9.15,8.63,9.06,4416047,8.69,9.15,8.63,9.06,4416047,0.0,1.0
2024-03-11,8.49,8.82,8.39,8.66,4831122,8.49,8.82,8.39,8.66,4831122,0.0,1.0
2024-03-12,8.42,8.67,8.33,8.51,4494154,8.42,8.67,8.33,8.51,4494154,0.0,1.0
2024-03-13,8.64,8.67,8.37,8.44,4963652,8.64,8.67,8.37,8.44,4963652,0.0,1.0
2024-03-14,8.03,8.615,7.96,8.54,5760429,8.03,8.615,7.96,8.54,5760429,0.0,1.0
2024-03-15,8.1,8.23,7.97,8.02,11257414,8.1,8.23,7.97,8.02,11257414,0.0,1.0
2024-03-18,7.84,8.18,7.73,8.11,6134697,7.84,8.18,7.73,8.11,6134697,0.0,1.0
2024-03-19,8.02,8.25,7.715,7.78,6162875,8.02,8.25,7.715,7.78,6162875,0.0,1.0
2024-03-20,7.8,7.94,7.55,7.92,6780174,7.8,7.94,7.55,7.92,6780174,0.0,1.0
2024-03-21,7.83,8.02,7.73,7.86,5583793,7.83,8.02,7.73,7.86,5583793,0.0,1.0
2024-03-22,7.7,7.89,7.63,7.77,4276466,7.7,7.89,7.63,7.77,4276466,0.0,1.0
2024-03-25,7.7,7.845,7.6436,7.69,2830047,7.7,7.845,7.6436,7.69,2830047,0.0,1.0
2024-03-26,7.42,7.85,7.4,7.84,3558204,7.42,7.85,7.4,7.84,3558204,0.0,1.0
2024-03-27,7.41,7.65,7.305,7.53,4535306,7.41,7.65,7.305,7.53,4535306,0.0,1.0
2024-03-28,7.3,7.585,7.245,7.41,6719062,7.3,7.585,7.245,7.41,6719062,0.0,1.0
2024-04-01,7.41,7.45,7.11,7.31,5418475,7.41,7.45,7.11,7.31,5418475,0.0,1.0
2024-04-02,7.34,7.44,7.095,7.31,7007966,7.34,7.44,7.095,7.31,7007966,0.0,1.0
2024-04-03,7.35,7.5,7.125,7.23,5985555,7.35,7.5,7.125,7.23,5985555,0.0,1.0
2024-04-04,7.16,7.57,7.13,7.4,6444455,7.16,7.57,7.13,7.4,6444455,0.0,1.0
2024-04-05,7.5,7.87,7.14,7.3,7521214,7.5,7.87,7.14,7.3,7521214,0.0,1.0
2024-04-08,7.32,7.55,7.15,7.55,5171751,7.32,7.55,7.15,7.55,5171751,0.0,1.0
2024-04-09,7.17,7.59,7.115,7.39,4413118,7.17,7.59,7.115,7.39,4413118,0.0,1.0
2024-04-10,7.13,7.145,6.85,6.91,5376768,7.13,7.145,6.85,6.91,5376768,0.0,1.0
2024-04-11,7.37,7.41,6.99,7.17,5574307,7.37,7.41,6.99,7.17,5574307,0.0,1.0
2024-04-12,7.06,7.43,7.005,7.27,4451939,7.06,7.43,7.005,7.27,4451939,0.0,1.0
2024-04-15,6.8,7.24,6.75,7.07,5732957,6.8,7.24,6.75,7.07,5732957,0.0,1.0
2024-04-16,6.71,6.895,6.65,6.72,3538094,6.71,6.895,6.65,6.72,3538094,0.0,1.0
2024-04-17,6.55,6.84,6.53,6.83,3973842,6.55,6.84,6.53,6.83,3973842,0.0,1.0
2024-04-18,6.44,6.565,6.39,6.53,3735253,6.44,6.565,6.39,6.53,3735253,0.0,1.0
2024-04-19,6.48,6.56,6.27,6.39,5644271,6.48,6.56,6.27,6.39,5644271,0.0,1.0
2024-04-22,6.51,6.64,6.3825,6.6,4582376,6.51,6.64,6.3825,6.6,4582376,0.0,1.0
2024-04-23,6.39,6.72,6.38,6.55,3833064,6.39,6.72,6.38,6.55,3833064,0.0,1.0
2024-04-24,6.43,6.66,6.385,6.45,5456420,6.43,6.66,6.385,6.45,5456420,0.0,1.0
2024-04-25,6.31,6.45,6.23,6.29,5171676,6.31,6.45,6.23,6.29,5171676,0.0,1.0
2024-04-26,6.42,6.59,6.3,6.35,5484539,6.42,6.59,6.3,6.35,5484539,0.0,1.0
2024-04-29,6.46,6.54,6.311,6.45,4207350,6.46,6.54,6.311,6.45,4207350,0.0,1.0
2024-04-30,6.4,6.745,6.35,6.4,6162986,6.4,6.745,6.35,6.4,6162986,0.0,1.0
2024-05-01,6.61,6.95,6.41,6.45,5798019,6.61,6.95,6.41,6.45,5798019,0.0,1.0
2024-05-02,6.79,6.85,6.53,6.69,6971133,6.79,6.85,6.53,6.69,6971133,0.0,1.0
2024-05-03,8.72,9.13,7.98,8.36,24971221,8.72,9.13,7.98,8.36,24971221,0.0,1.0
2024-05-06,9.15,9.27,8.61,8.73,11118614,9.15,9.27,8.61,8.73,11118614,0.0,1.0
2024-05-07,9.31,9.33,9.05,9.16,4885651,9.31,9.33,9.05,9.16,4885651,0.0,1.0
2024-05-08,8.48,9.1954,8.395,9.15,5340150,8.48,9.1954,8.395,9.15,5340150,0.0,1.0
2024-05-09,8.06,8.5743,7.92,8.48,5772452,8.06,8.5743,7.92,8.48,5772452,0.0,1.0
2024-05-10,7.77,8.11,7.595,8.05,5051379,7.77,8.11,7.595,8.05,5051379,0.0,1.0
2024-05-13,8.02,8.08,7.76,7.78,3575673,8.02,8.08,7.76,7.78,3575673,0.0,1.0
2024-05-14,7.79,8.1391,7.62,8.0,2864927,7.79,8.1391,7.62,8.0,2864927,0.0,1.0
2024-05-15,7.85,8.05,7.84,7.95,2460890,7.85,8.05,7.84,7.95,2460890,0.0,1.0
2024-05-16,7.79,7.88,7.7401,7.82,1742539,7.79,7.88,7.7401,7.82,1742539,0.0,1.0
2024-05-17,7.81,7.86,7.69,7.79,2291027,7.81,7.86,7.69,7.79,2291027,0.0,1.0
2024-05-20,7.93,8.06,7.76,7.8,3567093,7.93,8.06,7.76,7.8,3567093,0.0,1.0
2024-05-21,7.72,7.94,7.69,7.84,3161074,7.72,7.94,7.69,7.84,3161074,0.0,1.0
2024-05-22,7.82,7.95,7.69,7.7,2963772,7.82,7.95,7.69,7.7,2963772,0.0,1.0
2024-05-23,7.44,7.86,7.38,7.85,4058733,7.44,7.86,7.38,7.85,4058733,0.0,1.0
2024-05-24,6.75,7.36,6.625,7.33,6583950,6.75,7.36,6.625,7.33,6583950,0.0,1.0
2024-05-28,6.9,6.9898,6.6612,6.91,3582150,6.9,6.9898,6.6612,6.91,3582150,0.0,1.0
2024-05-29,6.61,6.83,6.59,6.764,4925859,6.61,6.83,6.59,6.764,4925859,0.0,1.0
2024-05-30,6.78,6.9,6.53,6.61,3305746,6.78,6.9,6.53,6.61,3305746,0.0,1.0
2024-05-31,6.86,6.99,6.71,6.79,3898863,6.86,6.99,6.71,6.79,3898863,0.0,1.0
2024-06-03,6.92,7.08,6.77,6.9,3516370,6.92,7.08,6.77,6.9,3516370,0.0,1.0
2024-06-04,6.87,7.0,6.805,6.89,2185328,6.87,7.0,6.805,6.89,2185328,0.0,1.0
2024-06-05,7.13,7.155,6.815,6.91,3586718,7.13,7.155,6.815,6.91,3586718,0.0,1.0
2024-06-06,6.74,7.12,6.7,7.08,3727278,6.74,7.12,6.7,7.08,3727278,0.0,1.0
2024-06-07,6.45,6.725,6.44,6.725,3038714,6.45,6.725,6.44,6.725,3038714,0.0,1.0
2024-06-10,6.46,6.48,6.25,6.4,5463649,6.46,6.48,6.25,6.4,5463649,0.0,1.0
2024-06-11,6.63,6.69,6.345,6.49,3705844,6.63,6.69,6.345,6.49,3705844,0.0,1.0
2024-06-12,6.69,6.91,6.625,6.82,2365365,6.69,6.91,6.625,6.82,2365365,0.0,1.0
2024-06-13,6.49,6.75,6.4,6.67,3142727,6.49,6.75,6.4,6.67,3142727,0.0,1.0
2024-06-14,6.35,6.53,6.26,6.39,4074383,6.35,6.53,6.26,6.39,4074383,0.0,1.0
2024-06-17,6.29,6.41,6.26,6.31,2771015,6.29,6.41,6.26,6.31,2771015,0.0,1.0
2024-06-18,5.95,6.33,5.865,6.27,4956663,5.95,6.33,5.865,6.27,4956663,0.0,1.0
2024-06-20,5.89,5.9799,5.76,5.97,3907550,5.89,5.9799,5.76,5.97,3907550,0.0,1.0
2024-06-21,6.16,6.16,5.9,5.93,6854293,6.16,6.16,5.9,5.93,6854293,0.0,1.0
2024-06-24,6.25,6.315,6.06,6.17,3600473,6.25,6.315,6.06,6.17,3600473,0.0,1.0
2024-06-25,6.02,6.29,5.94,6.23,4049316,6.02,6.29,5.94,6.23,4049316,0.0,1.0
2024-06-26,6.11,6.165,5.905,6.01,3570188,6.11,6.165,5.905,6.01,3570188,0.0,1.0
2024-06-27,6.5,6.52,5.99,6.1,2889291,6.5,6.52,5.99,6.1,2889291,0.0,1.0
2024-06-28,7.41,7.44,6.552,6.59,11926729,7.41,7.44,6.552,6.59,11926729,0.0,1.0
2024-07-01,7.57,8.06,7.39,7.47,7043493,7.57,8.06,7.39,7.47,7043493,0.0,1.0
2024-07-02,5.28,6.4699,5.07,6.25,22665120,5.28,6.4699,5.07,6.25,22665120,0.0,1.0
2024-07-03,5.32,5.56,5.1005,5.53,7951613,5.32,5.56,5.1005,5.53,7951613,0.0,1.0
2024-07-05,5.29,5.37,5.1,5.28,6206768,5.29,5.37,5.1,5.28,6206768,0.0,1.0
2024-07-08,5.45,5.5099,5.32,5.37,5536364,5.45,5.5099,5.32,5.37,5536364,0.0,1.0
2024-07-09,5.56,5.65,5.2997,5.44,4419345,5.56,5.65,5.2997,5.44,4419345,0.0,1.0
2024-07-10,5.56,5.66,5.482,5.59,2900871,5.56,5.66,5.482,5.59,2900871,0.0,1.0
2024-07-11,5.82,5.97,5.67,5.67,4078943,5.82,5.97,5.67,5.67,4078943,0.0,1.0
2024-07-12,5.89,6.03,5.76,5.88,3041435,5.89,6.03,5.76,5.88,3041435,0.0,1.0
2024-07-15,5.95,6.17,5.85,5.92,2576381,5.95,6.17,5.85,5.92,2576381,0.0,1.0
2024-07-16,6.21,6.23,5.9901,6.01,3889970,6.21,6.23,5.9901,6.01,3889970,0.0,1.0
2024-07-17,5.75,6.27,5.71,6.16,7084563,5.75,6.27,5.71,6.16,7084563,0.0,1.0
2024-07-18,5.49,5.845,5.45,5.8,4946506,5.49,5.845,5.45,5.8,4946506,0.0,1.0
2024-07-19,5.51,5.62,5.425,5.51,3789178,5.51,5.62,5.425,5.51,3789178,0.0,1.0
2024-07-22,5.7,5.75,5.52,5.56,4934909,5.7,5.75,5.52,5.56,4934909,0.0,1.0
2024-07-23,5.69,5.77,5.62,5.65,2661295,5.69,5.77,5.62,5.65,2661295,0.0,1.0
2024-07-24,5.62,5.75,5.575,5.64,1890229,5.62,5.75,5.575,5.64,1890229,0.0,1.0
2024-07-25,5.49,5.75,5.39,5.62,4119044,5.49,5.75,5.39,5.62,4119044,0.0,1.0
2024-07-26,5.62,5.755,5.44,5.55,3955348,5.62,5.755,5.44,5.55,3955348,0.0,1.0
2024-07-29,5.56,5.77,5.5,5.68,2599229,5.56,5.77,5.5,5.68,2599229,0.0,1.0
2024-07-30,5.52,5.66,5.37,5.62,3291325,5.52,5.66,5.37,5.62,3291325,0.0,1.0
2024-07-31,5.55,5.75,5.53,5.68,4109116,5.55,5.75,5.53,5.68,4109116,0.0,1.0
2024-08-01,5.5,5.6301,5.43,5.6,7505094,5.5,5.6301,5.43,5.6,7505094,0.0,1.0
2024-08-02,6.05,6.18,5.32,5.645,11218614,6.05,6.18,5.32,5.645,11218614,0.0,1.0
2024-08-05,5.83,6.055,5.42,5.45,6721450,5.83,6.055,5.42,5.45,6721450,0.0,1.0
2024-08-06,6.08,6.2,5.73,5.87,5213276,6.08,6.2,5.73,5.87,5213276,0.0,1.0
2024-08-07,5.55,6.195,5.53,6.14,3878996,5.55,6.195,5.53,6.14,3878996,0.0,1.0
2024-08-08,5.87,5.9,5.6,5.62,3548520,5.87,5.9,5.6,5.62,3548520,0.0,1.0
2024-08-09,5.7,5.9198,5.6,5.83,2451139,5.7,5.9198,5.6,5.83,2451139,0.0,1.0
2024-08-12,5.82,5.84,5.6,5.71,3682926,5.82,5.84,5.6,5.71,3682926,0.0,1.0
2024-08-13,5.8,5.88,5.695,5.8,2895074,5.8,5.88,5.695,5.8,2895074,0.0,1.0
2024-08-14,5.68,5.86,5.625,5.85,2170336,5.68,5.86,5.625,5.85,2170336,0.0,1.0
2024-08-15,5.88,5.9363,5.72,5.75,3039032,5.88,5.9363,5.72,5.75,3039032,0.0,1.0
2024-08-16,5.85,5.93,5.76,5.878,2698280,5.85,5.93,5.76,5.878,2698280,0.0,1.0
2024-08-19,5.99,6.0,5.735,5.84,3413706,5.99,6.0,5.735,5.84,3413706,0.0,1.0
2024-08-20,6.12,6.13,5.7801,5.98,2541215,6.12,6.13,5.7801,5.98,2541215,0.0,1.0
2024-08-21,6.37,6.38,6.04,6.1,3624268,6.37,6.38,6.04,6.1,3624268,0.0,1.0
2024-08-22,6.05,6.45,6.01,6.39,3184769,6.05,6.45,6.01,6.39,3184769,0.0,1.0
2024-08-23,6.35,6.48,6.0293,6.04,4015387,6.35,6.48,6.0293,6.04,4015387,0.0,1.0
2024-08-26,6.31,6.475,6.3,6.33,2840791,6.31,6.475,6.3,6.33,2840791,0.0,1.0
2024-08-27,6.22,6.31,6.08,6.24,1659755,6.22,6.31,6.08,6.24,1659755,0.0,1.0
2024-08-28,6.15,6.235,6.08,6.2,1246584,6.15,6.235,6.08,6.2,1246584,0.0,1.0
2024-08-29,6.13,6.286,6.11,6.17,1544615,6.13,6.286,6.11,6.17,1544615,0.0,1.0
2024-08-30,6.18,6.2,6.04,6.15,2450991,6.18,6.2,6.04,6.15,2450991,0.0,1.0
2024-09-03,5.63,6.25,5.6,6.15,3655959,5.63,6.25,5.6,6.15,3655959,0.0,1.0
2024-09-04,5.67,5.735,5.485,5.6,2323006,5.67,5.735,5.485,5.6,2323006,0.0,1.0
2024-09-05,5.77,5.81,5.63,5.665,2402559,5.77,5.81,5.63,5.665,2402559,0.0,1.0
2024-09-06,5.6,5.79,5.565,5.77,2366080,5.6,5.79,5.565,5.77,2366080,0.0,1.0
2024-09-09,5.69,5.88,5.57,5.6,3315594,5.69,5.88,5.57,5.6,3315594,0.0,1.0
2024-09-10,5.69,5.745,5.62,5.69,1624896,5.69,5.745,5.62,5.69,1624896,0.0,1.0
2024-09-11,5.96,5.98,5.55,5.67,2689679,5.96,5.98,5.55,5.67,2689679,0.0,1.0
2024-09-12,6.22,6.27,5.9,5.96,2266409,6.22,6.27,5.9,5.96,2266409,0.0,1.0
2024-09-13,6.31,6.43,6.22,6.29,2324616,6.31,6.43,6.22,6.29,2324616,0.0,1.0
2024-09-16,6.22,6.37,6.19,6.31,1866290,6.22,6.37,6.19,6.31,1866290,0.0,1.0
2024-09-17,6.15,6.33,6.1,6.29,2456196,6.15,6.33,6.1,6.29,2456196,0.0,1.0
2024-09-18,5.9,6.15,5.84,6.15,2898528,5.9,6.15,5.84,6.15,2898528,0.0,1.0
2024-09-19,5.99,6.16,5.93,6.1,3341128,5.99,6.16,5.93,6.1,3341128,0.0,1.0
2024-09-20,6.13,6.25,5.91,5.99,3607991,6.13,6.25,5.91,5.99,3607991,0.0,1.0
2024-09-23,5.92,6.17,5.855,6.17,2052670,5.92,6.17,5.855,6.17,2052670,0.0,1.0
2024-09-24,5.93,6.05,5.72,5.99,2484687,5.93,6.05,5.72,5.99,2484687,0.0,1.0
2024-09-25,6.07,6.11,5.895,5.94,2984986,6.07,6.11,5.895,5.94,2984986,0.0,1.0
2024-09-26,6.36,6.38,6.04,6.07,3689471,6.36,6.38,6.04,6.07,3689471,0.0,1.0
2024-09-27,6.65,7.18,6.39,6.43,6474643,6.65,7.18,6.39,6.43,6474643,0.0,1.0
2024-09-30,6.89,6.955,6.61,6.61,3203677,6.89,6.955,6.61,6.61,3203677,0.0,1.0
2024-10-01,6.85,6.87,6.515,6.85,4161364,6.85,6.87,6.515,6.85,4161364,0.0,1.0
2024-10-02,6.93,7.04,6.695,6.85,3795479,6.93,7.04,6.695,6.85,3795479,0.0,1.0
2024-10-03,6.66,6.9,6.65,6.83,2645407,6.66,6.9,6.65,6.83,2645407,0.0,1.0
2024-10-04,6.82,6.88,6.71,6.71,1815225,6.82,6.88,6.71,6.71,1815225,0.0,1.0
2024-10-07,6.13,6.84,6.09,6.81,5933233,6.13,6.84,6.09,6.81,5933233,0.0,1.0
2024-10-08,5.96,6.19,5.95,6.15,3016860,5.96,6.19,5.95,6.15,3016860,0.0,1.0
2024-10-09,5.87,6.03,5.84,5.98,4062394,5.87,6.03,5.84,5.98,4062394,0.0,1.0
2024-10-10,6.04,6.07,5.77,5.85,2155759,6.04,6.07,5.77,5.85,2155759,0.0,1.0
2024-10-11,6.04,6.1,5.86,6.01,3008123,6.04,6.1,5.86,6.01,3008123,0.0,1.0
2024-10-14,5.99,6.08,5.925,6.0,2225058,5.99,6.08,5.925,6.0,2225058,0.0,1.0
2024-10-15,5.97,6.06,5.9348,6.03,2032659,5.97,6.06,5.9348,6.03,2032659,0.0,1.0
2024-10-16,5.85,6.015,5.78,5.98,2644205,5.85,6.015,5.78,5.98,2644205,0.0,1.0
2024-10-17,5.83,5.92,5.62,5.9,3646792,5.83,5.92,5.62,5.9,3646792,0.0,1.0
2024-10-18,5.84,5.96,5.81,5.84,1974542,5.84,5.96,5.81,5.84,1974542,0.0,1.0
2024-10-21,5.88,5.89,5.73,5.8,3547366,5.88,5.89,5.73,5.8,3547366,0.0,1.0
2024-10-22,5.78,5.89,5.65,5.83,2317039,5.78,5.89,5.65,5.83,2317039,0.0,1.0
2024-10-23,5.58,5.785,5.55,5.76,2989023,5.58,5.785,5.55,5.76,2989023,0.0,1.0
2024-10-24,5.86,5.92,5.6,5.65,3067503,5.86,5.92,5.6,5.65,3067503,0.0,1.0
2024-10-25,5.77,5.93,5.76,5.88,1585636,5.77,5.93,5.76,5.88,1585636,0.0,1.0
2024-10-28,5.9,6.0,5.8,5.82,2286494,5.9,6.0,5.8,5.82,2286494,0.0,1.0
2024-10-29,6.01,6.02,5.8,5.88,1901514,6.01,6.02,5.8,5.88,1901514,0.0,1.0
2024-10-30,5.89,6.05,5.87,6.0,2422496,5.89,6.05,5.87,6.0,2422496,0.0,1.0
2024-10-31,5.87,6.005,5.8,5.9,6099337,5.87,6.005,5.8,5.9,6099337,0.0,1.0
2024-11-01,6.09,6.44,5.88,5.99,8180964,6.09,6.44,5.88,5.99,8180964,0.0,1.0
2024-11-04,5.89,6.05,5.76,5.96,5032593,5.89,6.05,5.76,5.96,5032593,0.0,1.0
2024-11-05,5.72,5.9,5.65,5.84,3894481,5.72,5.9,5.65,5.84,3894481,0.0,1.0
2024-11-06,6.49,6.52,5.675,5.87,7945784,6.49,6.52,5.675,5.87,7945784,0.0,1.0
2024-11-07,6.38,6.53,6.24,6.3,3635795,6.38,6.53,6.24,6.3,3635795,0.0,1.0
2024-11-08,5.07,5.8702,4.83,5.77,17431307,5.07,5.8702,4.83,5.77,17431307,0.0,1.0
2024-11-11,4.895,4.97,4.3405,4.895,10689433,4.895,4.97,4.3405,4.895,10689433,0.0,1.0
2024-11-12,4.59,4.925,4.46,4.88,6135894,4.59,4.925,4.46,4.88,6135894,0.0,1.0
2024-11-13,4.5,4.695,4.5,4.6,5324728,4.5,4.695,4.5,4.6,5324728,0.0,1.0
2024-11-14,4.71,4.8,4.43,4.5,6620754,4.71,4.8,4.43,4.5,6620754,0.0,1.0
2024-11-15,4.97,5.06,4.69,4.85,7972729,4.97,5.06,4.69,4.85,7972729,0.0,1.0
2024-11-18,4.96,5.06,4.714,4.92,5920395,4.96,5.06,4.714,4.92,5920395,0.0,1.0
2024-11-19,4.79,4.96,4.63,4.93,4663444,4.79,4.96,4.63,4.93,4663444,0.0,1.0
2024-11-20,4.92,4.96,4.68,4.75,4359323,4.92,4.96,4.68,4.75,4359323,0.0,1.0
2024-11-21,5.12,5.24,4.82,4.94,3746602,5.12,5.24,4.82,4.94,3746602,0.0,1.0
2024-11-22,5.31,5.345,5.06,5.1,3796250,5.31,5.345,5.06,5.1,3796250,0.0,1.0
2024-11-25,5.25,5.5,5.24,5.3,4185317,5.25,5.5,5.24,5.3,4185317,0.0,1.0
2024-11-26,5.35,5.37,5.16,5.23,3040160,5.35,5.37,5.16,5.23,3040160,0.0,1.0
2024-11-27,5.69,5.725,5.32,5.43,3881167,5.69,5.725,5.32,5.43,3881167,0.0,1.0
2024-11-29,5.67,5.8,5.615,5.615,2615720,5.67,5.8,5.615,5.615,2615720,0.0,1.0
2024-12-02,5.54,5.69,5.52,5.69,4078626,5.54,5.69,5.52,5.69,4078626,0.0,1.0
2024-12-03,5.5,5.71,5.41,5.5,2682013,5.5,5.71,5.41,5.5,2682013,0.0,1.0
2024-12-04,5.58,5.84,5.465,5.53,4391300,5.58,5.84,5.465,5.53,4391300,0.0,1.0
2024-12-05,5.5,5.57,5.35,5.55,2782514,5.5,5.57,5.35,5.55,2782514,0.0,1.0
2024-12-06,5.72,5.87,5.47,5.54,3365423,5.72,5.87,5.47,5.54,3365423,0.0,1.0
2024-12-09,5.27,5.78,5.18,5.71,4757297,5.27,5.78,5.18,5.71,4757297,0.0,1.0
2024-12-10,5.27,5.42,5.2,5.27,3074677,5.27,5.42,5.2,5.27,3074677,0.0,1.0
2024-12-11,5.32,5.39,5.215,5.27,2582999,5.32,5.39,5.215,5.27,2582999,0.0,1.0
2024-12-12,5.24,5.395,5.19,5.3,2890260,5.24,5.395,5.19,5.3,2890260,0.0,1.0
2024-12-13,5.22,5.31,5.13,5.24,2127265,5.22,5.31,5.13,5.24,2127265,0.0,1.0
2024-12-16,5.39,5.445,5.12,5.17,2870620,5.39,5.445,5.12,5.17,2870620,0.0,1.0
2024-12-17,4.66,5.4695,4.65,5.33,7453635,4.66,5.4695,4.65,5.33,7453635,0.0,1.0
2024-12-18,4.61,4.79,4.32,4.78,9154360,4.61,4.79,4.32,4.78,9154360,0.0,1.0
2024-12-19,4.69,4.76,4.53,4.67,5721543,4.69,4.76,4.53,4.67,5721543,0.0,1.0
2024-12-20,4.82,4.96,4.58,4.63,5041710,4.82,4.96,4.58,4.63,5041710,0.0,1.0
2024-12-23,4.58,4.82,4.565,4.78,3613970,4.58,4.82,4.565,4.78,3613970,0.0,1.0
2024-12-24,4.64,4.86,4.63,4.83,3224707,4.64,4.86,4.63,4.83,3224707,0.0,1.0
2024-12-26,4.81,4.89,4.555,4.61,4423637,4.81,4.89,4.555,4.61,4423637,0.0,1.0
2024-12-27,5.21,5.2599,4.615,4.74,7096365,5.21,5.2599,4.615,4.74,7096365,0.0,1.0
2024-12-30,5.25,5.265,5.035,5.1,4700382,5.25,5.265,5.035,5.1,4700382,0.0,1.0
2024-12-31,5.07,5.31,4.99,5.31,3380622,5.07,5.31,4.99,5.31,3380622,0.0,1.0
2025-01-02,5.12,5.35,5.0,5.03,4828181,5.12,5.35,5.0,5.03,4828181,0.0,1.0
2025-01-03,4.97,5.16,4.91,5.12,3822346,4.97,5.16,4.91,5.12,3822346,0.0,1.0
2025-01-06,5.0,5.18,4.97,5.02,3510600,5.0,5.18,4.97,5.02,3510600,0.0,1.0
2025-01-07,5.41,5.47,5.0,5.01,6071115,5.41,5.47,5.0,5.01,6071115,0.0,1.0
2025-01-08,5.34,5.38,5.185,5.31,3813337,5.34,5.38,5.185,5.31,3813337,0.0,1.0
2025-01-10,5.07,5.33,5.0,5.27,3081220,5.07,5.33,5.0,5.27,3081220,0.0,1.0
2025-01-13,5.88,5.93,5.01,5.06,10119500,5.88,5.93,5.01,5.06,10119500,0.0,1.0
2025-01-14,5.62,6.07,5.6,5.86,8044375,5.62,6.07,5.6,5.86,8044375,0.0,1.0
2025-01-15,5.35,5.76,5.3,5.76,5031527,5.35,5.76,5.3,5.76,5031527,0.0,1.0
2025-01-16,5.16,5.38,4.98,5.33,5675899,5.16,5.38,4.98,5.33,5675899,0.0,1.0
2025-01-17,5.01,5.29,5.0,5.2,5828423,5.01,5.29,5.0,5.2,5828423,0.0,1.0
2025-01-21,4.91,5.14,4.85,5.05,5347113,4.91,5.14,4.85,5.05,5347113,0.0,1.0
2025-01-22,5.05,5.19,4.86,4.9,5381530,5.05,5.19,4.86,4.9,5381530,0.0,1.0
2025-01-23,5.51,5.71,5.09,5.28,7434256,5.51,5.71,5.09,5.28,7434256,0.0,1.0
2025-01-24,5.52,5.53,5.3685,5.48,3882443,5.52,5.53,5.3685,5.48,3882443,0.0,1.0
2025-01-27,5.47,5.8,5.46,5.52,3799667,5.47,5.8,5.46,5.52,3799667,0.0,1.0
2025-01-28,5.49,5.575,5.3,5.45,2662342,5.49,5.575,5.3,5.45,2662342,0.0,1.0
2025-01-29,5.48,5.54,5.355,5.44,2318937,5.48,5.54,5.355,5.44,2318937,0.0,1.0
2025-01-30,5.36,5.61,5.345,5.5,3636323,5.36,5.61,5.345,5.5,3636323,0.0,1.0
2025-01-31,5.36,5.5,5.25,5.36,4696818,5.36,5.5,5.25,5.36,4696818,0.0,1.0
2025-02-03,5.29,5.4,5.15,5.17,2047233,5.29,5.4,5.15,5.17,2047233,0.0,1.0
2025-02-04,5.52,5.55,5.27,5.29,3050805,5.52,5.55,5.27,5.29,3050805,0.0,1.0
2025-02-05,5.56,5.67,5.47,5.55,3181196,5.56,5.67,5.47,5.55,3181196,0.0,1.0
2025-02-06,5.67,5.76,5.45,5.54,3304036,5.67,5.76,5.45,5.54,3304036,0.0,1.0
2025-02-07,5.58,5.7782,5.5001,5.69,3996145,5.58,5.7782,5.5001,5.69,3996145,0.0,1.0
2025-02-10,5.57,5.62,5.41,5.62,2507120,5.57,5.62,5.41,5.62,2507120,0.0,1.0
2025-02-11,5.52,5.57,5.42,5.5,1677406,5.52,5.57,5.42,5.5,1677406,0.0,1.0
2025-02-12,5.45,5.58,5.37,5.43,3427809,5.45,5.58,5.37,5.43,3427809,0.0,1.0
2025-02-13,5.66,5.69,5.43,5.44,2145743,5.66,5.69,5.43,5.44,2145743,0.0,1.0
2025-02-14,5.79,5.885,5.64,5.72,3515027,5.79,5.885,5.64,5.72,3515027,0.0,1.0
2025-02-18,6.42,6.46,5.81,5.81,4866107,6.42,6.46,5.81,5.81,4866107,0.0,1.0
2025-02-19,6.36,6.55,6.33,6.4,4692755,6.36,6.55,6.33,6.4,4692755,0.0,1.0
2025-02-20,5.72,5.87,5.46,5.7,6569880,5.72,5.87,5.46,5.7,6569880,0.0,1.0
2025-02-21,5.06,5.73,5.05,5.73,6754897,5.06,5.73,5.05,5.73,6754897,0.0,1.0
2025-02-24,5.13,5.24,4.835,5.05,3803209,5.13,5.24,4.835,5.05,3803209,0.0,1.0
2025-02-25,5.18,5.18,4.95,5.13,3561551,5.18,5.18,4.95,5.13,3561551,0.0,1.0
2025-02-26,5.1,5.3,5.05,5.3,3158062,5.1,5.3,5.05,5.3,3158062,0.0,1.0
2025-02-27,5.22,5.48,5.205,5.225,2922575,5.22,5.48,5.205,5.225,2922575,0.0,1.0
2025-02-28,5.36,5.4,5.1145,5.16,3645712,5.36,5.4,5.1145,5.16,3645712,0.0,1.0
2025-03-03,5.08,5.43,5.055,5.4,3411798,5.08,5.43,5.055,5.4,3411798,0.0,1.0
2025-03-04,5.41,5.46,5.065,5.09,4176783,5.41,5.46,5.065,5.09,4176783,0.0,1.0
2025-03-05,5.44,5.52,5.3499,5.44,2819405,5.44,5.52,5.3499,5.44,2819405,0.0,1.0
2025-03-06,5.32,5.53,5.31,5.34,2584543,5.32,5.53,5.31,5.34,2584543,0.0,1.0
2025-03-07,5.3,5.475,5.26,5.37,2630035,5.3,5.475,5.26,5.37,2630035,0.0,1.0
2025-03-10,5.24,5.35,5.16,5.22,2430687,5.24,5.35,5.16,5.22,2430687,0.0,1.0
2025-03-11,5.62,5.645,5.215,5.24,2980525,5.62,5.645,5.215,5.24,2980525,0.0,1.0
2025-03-12,5.44,5.73,5.36,5.66,3267569,5.44,5.73,5.36,5.66,3267569,0.0,1.0
2025-03-13,5.42,5.58,5.37,5.38,2157940,5.42,5.58,5.37,5.38,2157940,0.0,1.0
2025-03-14,5.47,5.52,5.375,5.46,2785170,5.47,5.52,5.375,5.46,2785170,0.0,1.0
2025-03-17,5.42,5.52,5.32,5.43,3376362,5.42,5.52,5.32,5.43,3376362,0.0,1.0
2025-03-18,5.32,5.43,5.18,5.35,3422696,5.32,5.43,5.18,5.35,3422696,0.0,1.0
2025-03-19,5.37,5.38,5.14,5.3,3920124,5.37,5.38,5.14,5.3,3920124,0.0,1.0
2025-03-20,5.49,5.56,5.32,5.32,3524365,5.49,5.56,5.32,5.32,3524365,0.0,1.0
2025-03-21,5.13,5.495,5.0,5.43,8718148,5.13,5.495,5.0,5.43,8718148,0.0,1.0
2025-03-24,5.25,5.365,5.12,5.2,3717108,5.25,5.365,5.12,5.2,3717108,0.0,1.0
2025-03-25,5.19,5.265,5.03,5.24,7507947,5.19,5.265,5.03,5.24,7507947,0.0,1.0
2025-03-26,5.04,5.23,4.95,5.23,5325118,5.04,5.23,4.95,5.23,5325118,0.0,1.0
2025-03-27,5.14,5.1899,4.95,5.03,4977810,5.14,5.1899,4.95,5.03,4977810,0.0,1.0
2025-03-28,4.93,5.14,4.91,5.14,3517258,4.93,5.14,4.91,5.14,3517258,0.0,1.0
2025-03-31,4.91,5.0,4.675,4.83,5716303,4.91,5.0,4.675,4.83,5716303,0.0,1.0
2025-04-01,4.79,4.95,4.745,4.91,5075457,4.79,4.95,4.745,4.91,5075457,0.0,1.0
2025-04-02,4.88,4.92,4.72,4.73,4530095,4.88,4.92,4.72,4.73,4530095,0.0,1.0
2025-04-03,4.74,4.8299,4.525,4.76,6586291,4.74,4.8299,4.525,4.76,6586291,0.0,1.0
2025-04-04,4.55,4.705,4.45,4.59,8789819,4.55,4.705,4.45,4.59,8789819,0.0,1.0
2025-04-07,4.45,4.6,4.1501,4.37,6844703,4.45,4.6,4.1501,4.37,6844703,0.0,1.0
2025-04-08,4.33,4.73,4.28,4.65,5471023,4.33,4.73,4.28,4.65,5471023,0.0,1.0
2025-04-09,4.5,4.6216,4.02,4.24,8055856,4.5,4.6216,4.02,4.24,8055856,0.0,1.0
2025-04-10,4.25,4.39,4.06,4.37,6257615,4.25,4.39,4.06,4.37,6257615,0.0,1.0
2025-04-11,4.46,4.495,4.17,4.22,6123078,4.46,4.495,4.17,4.22,6123078,0.0,1.0
2025-04-14,4.57,4.69,4.43,4.65,4497374,4.57,4.69,4.43,4.65,4497374,0.0,1.0
2025-04-15,4.64,4.7001,4.52,4.56,4802605,4.64,4.7001,4.52,4.56,4802605,0.0,1.0
2025-04-16,4.6,4.675,4.505,4.63,3501862,4.6,4.675,4.505,4.63,3501862,0.0,1.0
2025-04-17,4.815,4.83,4.55,4.6,5059319,4.815,4.83,4.55,4.6,5059319,0.0,1.0
2025-04-21,4.56,4.81,4.54,4.75,4425169,4.56,4.81,4.54,4.75,4425169,0.0,1.0
2025-04-22,4.81,4.84,4.57,4.57,4990746,4.81,4.84,4.57,4.57,4990746,0.0,1.0
2025-04-23,4.85,5.07,4.7601,4.95,4193963,4.85,5.07,4.7601,4.95,4193963,0.0,1.0
2025-04-24,5.02,5.03,4.8,4.85,4890602,5.02,5.03,4.8,4.85,4890602,0.0,1.0
2025-04-25,5.26,5.28,4.8918,5.0,4563871,5.26,5.28,4.8918,5.0,4563871,0.0,1.0
2025-04-28,5.35,5.39,5.25,5.3,4933964,5.35,5.39,5.25,5.3,4933964,0.0,1.0
2025-04-29,5.45,5.545,5.28,5.36,5000290,5.45,5.545,5.28,5.36,5000290,0.0,1.0
2025-04-30,5.505,5.575,5.25,5.35,3926725,5.505,5.575,5.25,5.35,3926725,0.0,1.0
2025-05-01,5.47,5.645,5.3902,5.51,6845004,5.47,5.645,5.3902,5.51,6845004,0.0,1.0
2025-05-02,4.13,4.57,4.02,4.051,20522378,4.13,4.57,4.02,4.051,20522378,0.0,1.0
2025-05-05,3.735,4.18,3.62,4.12,14002329,3.735,4.18,3.62,4.12,14002329,0.0,1.0
2025-05-06,3.95,4.0,3.81,3.89,8929170,3.95,4.0,3.81,3.89,8929170,0.0,1.0
2025-05-07,3.7,3.95,3.66,3.95,5566116,3.7,3.95,3.66,3.95,5566116,0.0,1.0
2025-05-08,3.64,3.77,3.5,3.66,6688369,3.64,3.77,3.5,3.66,6688369,0.0,1.0
2025-05-09,3.62,3.71,3.56,3.58,5442947,3.62,3.71,3.56,3.58,5442947,0.0,1.0
2025-05-12,3.53,3.717,3.5,3.65,6268206,3.53,3.717,3.5,3.65,6268206,0.0,1.0
2025-05-13,3.39,3.55,3.35,3.52,5127359,3.39,3.55,3.35,3.52,5127359,0.0,1.0
2025-05-14,3.28,3.38,3.26,3.37,5124023,3.28,3.38,3.26,3.37,5124023,0.0,1.0
2025-05-15,3.38,3.41,3.21,3.27,4118847,3.38,3.41,3.21,3.27,4118847,0.0,1.0
2025-05-16,3.88,4.04,3.42,3.42,10688292,3.88,4.04,3.42,3.42,10688292,0.0,1.0
2025-05-19,4.06,4.07,3.75,3.75,5015036,4.06,4.07,3.75,3.75,5015036,0.0,1.0
2025-05-20,4.18,4.2699,3.98,4.13,5854936,4.18,4.2699,3.98,4.13,5854936,0.0,1.0
2025-05-21,3.99,4.175,3.95,4.15,4528002,3.99,4.175,3.95,4.15,4528002,0.0,1.0
2025-05-22,3.96,4.03,3.93,3.94,2641817,3.96,4.03,3.93,3.94,2641817,0.0,1.0
2025-05-23,3.97,4.0,3.86,3.86,2574450,3.97,4.0,3.86,3.86,2574450,0.0,1.0
2025-05-27,3.97,4.06,3.95,4.03,2749621,3.97,4.06,3.95,4.03,2749621,0.0,1.0
2025-05-28,3.91,4.045,3.91,3.96,3338016,3.91,4.045,3.91,3.96,3338016,0.0,1.0
2025-05-29,4.03,4.06,3.9,3.93,3391062,4.03,4.06,3.9,3.93,3391062,0.0,1.0
2025-05-30,3.67,4.01,3.66,4.0,5882665,3.67,4.01,3.66,4.0,5882665,0.0,1.0
2025-06-02,3.85,3.93,3.5701,3.71,5238457,3.85,3.93,3.5701,3.71,5238457,0.0,1.0
2025-06-03,3.93,3.97,3.75,3.85,3918967,3.93,3.97,3.75,3.85,3918967,0.0,1.0
2025-06-04,3.69,3.955,3.625,3.95,7197137,3.69,3.955,3.625,3.95,7197137,0.0,1.0
2025-06-05,3.64,3.76,3.62,3.7,3137090,3.64,3.76,3.62,3.7,3137090,0.0,1.0
2025-06-06,3.68,3.805,3.67,3.68,6929427,3.68,3.805,3.67,3.68,6929427,0.0,1.0
2025-06-09,3.76,3.77,3.61,3.73,5289925,3.76,3.77,3.61,3.73,5289925,0.0,1.0
2025-06-10,3.74,3.88,3.73,3.76,5212137,3.74,3.88,3.73,3.76,5212137,0.0,1.0
2025-06-11,3.7,3.79,3.63,3.76,5649995,3.7,3.79,3.63,3.76,5649995,0.0,1.0
2025-06-12,3.72,3.88,3.7,3.74,6866757,3.72,3.88,3.7,3.74,6866757,0.0,1.0
2025-06-13,3.6,3.79,3.58,3.65,6006280,3.6,3.79,3.58,3.65,6006280,0.0,1.0
2025-06-16,3.66,3.71,3.56,3.63,4236648,3.66,3.71,3.56,3.63,4236648,0.0,1.0
2025-06-17,3.55,3.67,3.54,3.64,2648516,3.55,3.67,3.54,3.64,2648516,0.0,1.0
2025-06-18,3.61,3.72,3.54,3.61,4521249,3.61,3.72,3.54,3.61,4521249,0.0,1.0
2025-06-20,3.56,3.71,3.55,3.695,3484468,3.56,3.71,3.55,3.695,3484468,0.0,1.0
2025-06-23,3.63,3.63,3.49,3.51,3514045,3.63,3.63,3.49,3.51,3514045,0.0,1.0
2025-06-24,3.68,3.72,3.55,3.69,4960447,3.68,3.72,3.55,3.69,4960447,0.0,1.0
2025-06-25,3.63,3.69,3.56,3.68,2480318,3.63,3.69,3.56,3.68,2480318,0.0,1.0
2025-06-26,3.685,3.69,3.6,3.63,2871426,3.685,3.69,3.6,3.63,2871426,0.0,1.0
2025-06-27,3.69,3.73,3.66,3.68,3114820,3.69,3.73,3.66,3.68,3114820,0.0,1.0
2025-06-30,3.92,3.995,3.74,3.74,5158746,3.92,3.995,3.74,3.74,5158746,0.0,1.0
2025-07-01,3.9,4.055,3.8,3.91,5190173,3.9,4.055,3.8,3.91,5190173,0.0,1.0
2025-07-02,4.19,4.3399,3.91,3.91,8063761,4.19,4.3399,3.91,3.91,8063761,0.0,1.0
2025-07-03,4.27,4.315,4.17,4.22,2838474,4.27,4.315,4.17,4.22,2838474,0.0,1.0
2025-07-07,4.35,4.37,4.135,4.23,4250057,4.35,4.37,4.135,4.23,4250057,0.0,1.0
2025-07-08,4.48,4.53,4.31,4.39,6183950,4.48,4.53,4.31,4.39,6183950,0.0,1.0
2025-07-09,4.6,4.67,4.47,4.49,6910100,4.6,4.67,4.47,4.49,6910100,0.0,1.0
2025-07-10,4.7,4.71,4.53,4.6,4165110,4.7,4.71,4.53,4.6,4165110,0.0,1.0
2025-07-11,4.49,4.6751,4.48,4.66,4590310,4.49,4.6751,4.48,4.66,4590310,0.0,1.0
2025-07-14,4.61,4.715,4.34,4.4,8793329,4.61,4.715,4.34,4.4,8793329,0.0,1.0
2025-07-15,4.5,4.6699,4.49,4.63,3041037,4.5,4.6699,4.49,4.63,3041037,0.0,1.0
2025-07-16,4.6,4.65,4.49,4.52,3889089,4.6,4.65,4.49,4.52,3889089,0.0,1.0
2025-07-17,4.52,4.69,4.5,4.6,2658381,4.52,4.69,4.5,4.6,2658381,0.0,1.0
2025-07-18,4.41,4.6499,4.3701,4.56,3251317,4.41,4.6499,4.3701,4.56,3251317,0.0,1.0
2025-07-21,4.42,4.52,4.38,4.43,3877661,4.42,4.52,4.38,4.43,3877661,0.0,1.0
2025-07-22,4.425,4.44,4.32,4.39,2303733,4.425,4.44,4.32,4.39,2303733,0.0,1.0
2025-07-23,4.39,4.46,4.27,4.44,2731206,4.39,4.46,4.27,4.44,2731206,0.0,1.0
2025-07-24,4.36,4.475,4.345,4.42,2759948,4.36,4.475,4.345,4.42,2759948,0.0,1.0
2025-07-25,4.29,4.36,4.21,4.36,3070883,4.29,4.36,4.21,4.36,3070883,0.0,1.0
2025-07-28,4.28,4.3984,4.245,4.29,3176978,4.28,4.3984,4.245,4.29,3176978,0.0,1.0
2025-07-29,4.22,4.3,4.21,4.29,2528799,4.22,4.3,4.21,4.29,2528799,0.0,1.0
2025-07-30,4.34,4.47,4.28,4.29,4005941,4.34,4.47,4.28,4.29,4005941,0.0,1.0
2025-07-31,4.24,4.36,4.21,4.3,3399689,4.24,4.36,4.21,4.3,3399689,0.0,1.0
2025-08-01,4.33,4.445,4.075,4.24,4233808,4.33,4.445,4.075,4.24,4233808,0.0,1.0
2025-08-04,4.39,4.45,4.24,4.32,6086295,4.39,4.45,4.24,4.32,6086295,0.0,1.0
2025-08-05,5.13,5.4899,4.96,5.075,15845191,5.13,5.4899,4.96,5.075,15845191,0.0,1.0
2025-08-06,5.2,5.255,5.005,5.13,6315864,5.2,5.255,5.005,5.13,6315864,0.0,1.0
2025-08-07,5.14,5.31,5.01,5.225,4278337,5.14,5.31,5.01,5.225,4278337,0.0,1.0
2025-08-08,5.21,5.2493,5.095,5.19,4029712,5.21,5.2493,5.095,5.19,4029712,0.0,1.0
2025-08-11,5.4,5.42,5.1824,5.2,3419053,5.4,5.42,5.1824,5.2,3419053,0.0,1.0
2025-08-12,5.6,5.645,5.43,5.44,3312548,5.6,5.645,5.43,5.44,3312548,0.0,1.0
2025-08-13,5.75,5.84,5.5702,5.63,5213563,5.75,5.84,5.5702,5.63,5213563,0.0,1.0
2025-08-14,5.84,5.95,5.662,5.68,3632068,5.84,5.95,5.662,5.68,3632068,0.0,1.0
2025-08-15,5.97,6.01,5.835,5.87,4606761,5.97,6.01,5.835,5.87,4606761,0.0,1.0
2025-08-18,5.81,6.12,5.795,5.96,3657965,5.81,6.12,5.795,5.96,3657965,0.0,1.0
2025-08-19,5.86,6.0,5.81,5.81,4728202,5.86,6.0,5.81,5.81,4728202,0.0,1.0
2025-08-20,5.99,5.99,5.7809,5.86,4737907,5.99,5.99,5.7809,5.86,4737907,0.0,1.0
2025-08-21,6.11,6.11,5.875,5.93,3071060,6.11,6.11,5.875,5.93,3071060,0.0,1.0
2025-08-22,6.11,6.29,6.08,6.08,3653959,6.11,6.29,6.08,6.08,3653959,0.0,1.0
2025-08-25,6.06,6.235,6.06,6.14,2878493,6.06,6.235,6.06,6.14,2878493,0.0,1.0
2025-08-26,6.2,6.205,6.0,6.04,1791957,6.2,6.205,6.0,6.04,1791957,0.0,1.0
2025-08-27,6.19,6.26,6.11,6.15,2484560,6.19,6.26,6.11,6.15,2484560,0.0,1.0
2025-08-28,6.38,6.4258,6.11,6.19,3043164,6.38,6.4258,6.11,6.19,3043164,0.0,1.0
2025-08-29,6.36,6.4,6.235,6.4,2372630,6.36,6.4,6.235,6.4,2372630,0.0,1.0
2025-09-02,6.4,6.525,6.265,6.265,3596757,6.4,6.525,6.265,6.265,3596757,0.0,1.0
2025-09-03,6.51,6.645,6.39,6.52,3441117,6.51,6.645,6.39,6.52,3441117,0.0,1.0
2025-09-04,6.57,6.57,6.38,6.49,4155924,6.57,6.57,6.38,6.49,4155924,0.0,1.0
2025-09-05,6.52,6.62,6.435,6.57,3006831,6.52,6.62,6.435,6.57,3006831,0.0,1.0
2025-09-08,6.59,6.63,6.37,6.52,3950940,6.59,6.63,6.37,6.52,3950940,0.0,1.0
2025-09-09,6.56,6.6,6.44,6.58,3143950,6.56,6.6,6.44,6.58,3143950,0.0,1.0
2025-09-10,6.64,6.64,6.47,6.58,2692094,6.64,6.64,6.47,6.58,2692094,0.0,1.0
2025-09-11,6.68,6.78,6.55,6.65,3654416,6.68,6.78,6.55,6.65,3654416,0.0,1.0
2025-09-12,6.61,6.69,6.58,6.68,2350220,6.61,6.69,6.58,6.68,2350220,0.0,1.0
2025-09-15,6.53,6.6199,6.465,6.58,2878628,6.53,6.6199,6.465,6.58,2878628,0.0,1.0
2025-09-16,6.42,6.59,6.39,6.57,2880624,6.42,6.59,6.39,6.57,2880624,0.0,1.0
2025-09-17,6.19,6.49,6.165,6.43,2896474,6.19,6.49,6.165,6.43,2896474,0.0,1.0
2025-09-18,6.42,6.425,6.22,6.24,3172116,6.42,6.425,6.22,6.24,3172116,0.0,1.0
2025-09-19,6.21,6.42,6.16,6.41,4816677,6.21,6.42,6.16,6.41,4816677,0.0,1.0
2025-09-22,6.22,6.275,6.2,6.21,2040727,6.22,6.275,6.2,6.21,2040727,0.0,1.0
2025-09-23,6.15,6.22,6.09,6.19,1707550,6.15,6.22,6.09,6.19,1707550,0.0,1.0
2025-09-24,6.15,6.205,6.1,6.17,1812838,6.15,6.205,6.1,6.17,1812838,0.0,1.0
2025-09-25,5.96,6.14,5.92,6.13,3377585,5.96,6.14,5.92,6.13,3377585,0.0,1.0
2025-09-26,5.54,6.035,5.485,6.0,5434764,5.54,6.035,5.485,6.0,5434764,0.0,1.0
2025-09-29,5.63,5.6751,5.5,5.57,3692715,5.63,5.6751,5.5,5.57,3692715,0.0,1.0
2025-09-30,5.51,5.635,5.49,5.63,3098242,5.51,5.635,5.49,5.63,3098242,0.0,1.0
2025-10-01,5.36,5.531,5.33,5.48,2973502,5.36,5.531,5.33,5.48,2973502,0.0,1.0
2025-10-02,5.25,5.355,5.235,5.32,2310799,5.25,5.355,5.235,5.32,2310799,0.0,1.0
2025-10-03,5.26,5.35,5.24,5.25,3252833,5.26,5.35,5.24,5.25,3252833,0.0,1.0
2025-10-06,5.2,5.33,5.16,5.25,3278397,5.2,5.33,5.16,5.25,3278397,0.0,1.0
2025-10-07,5.17,5.23,5.085,5.195,4707816,5.17,5.23,5.085,5.195,4707816,0.0,1.0
2025-10-08,5.06,5.21,5.02,5.19,3940793,5.06,5.21,5.02,5.19,3940793,0.0,1.0
2025-10-09,5.06,5.16,5.0,5.05,2923591,5.06,5.16,5.0,5.05,2923591,0.0,1.0
2025-10-10,4.94,5.05,4.86,5.05,3788763,4.94,5.05,4.86,5.05,3788763,0.0,1.0
2025-10-13,5.01,5.08,4.7101,4.94,4786738,5.01,5.08,4.7101,4.94,4786738,0.0,1.0
2025-10-14,5.01,5.065,4.84,5.0,3445221,5.01,5.065,4.84,5.0,3445221,0.0,1.0
2025-10-15,5.13,5.16,4.995,5.04,3015052,5.13,5.16,4.995,5.04,3015052,0.0,1.0
2025-10-16,5.05,5.27,5.01,5.16,2738584,5.05,5.27,5.01,5.16,2738584,0.0,1.0
2025-10-17,5.03,5.06,4.905,5.02,2635744,5.03,5.06,4.905,5.02,2635744,0.0,1.0
2025-10-20,5.1,5.18,4.925,5.08,3791997,5.1,5.18,4.925,5.08,3791997,0.0,1.0
2025-10-21,5.29,5.34,5.07,5.09,3484853,5.29,5.34,5.07,5.09,3484853,0.0,1.0
2025-10-22,5.15,5.32,5.14,5.3,2883131,5.15,5.32,5.14,5.3,2883131,0.0,1.0
2025-10-23,5.06,5.2098,5.05,5.17,2799182,5.06,5.2098,5.05,5.17,2799182,0.0,1.0
2025-10-24,5.04,5.13,5.01,5.12,2289096,5.04,5.13,5.01,5.12,2289096,0.0,1.0
2025-10-27,5.1,5.185,5.0621,5.09,2231385,5.1,5.185,5.0621,5.09,2231385,0.0,1.0
2025-10-28,5.11,5.14,5.04,5.1,2789215,5.11,5.14,5.04,5.1,2789215,0.0,1.0
2025-10-29,4.96,5.11,4.91,5.1,4585470,4.96,5.11,4.91,5.1,4585470,0.0,1.0
2025-10-30,5.01,5.11,4.92,4.95,6068810,5.01,5.11,4.92,4.95,6068810,0.0,1.0
2025-10-31,6.06,6.73,5.86,6.43,18733329,6.06,6.73,5.86,6.43,18733329,0.0,1.0
2025-11-03,5.92,6.39,5.75,6.07,7649919,5.92,6.39,5.75,6.07,7649919,0.0,1.0
2025-11-04,5.6,6.04,5.59,5.835,4534580,5.6,6.04,5.59,5.835,4534580,0.0,1.0
2025-11-05,5.95,5.99,5.59,5.61,4521378,5.95,5.99,5.59,5.61,4521378,0.0,1.0
2025-11-06,5.65,5.99,5.64,5.95,2818113,5.65,5.99,5.64,5.95,2818113,0.0,1.0
2025-11-07,5.59,5.65,5.42,5.64,2700679,5.59,5.65,5.42,5.64,2700679,0.0,1.0
2025-11-10,5.65,5.78,5.63,5.7,2259642,5.65,5.78,5.63,5.7,2259642,0.0,1.0
2025-11-11,6.13,6.175,5.56,5.65,4092983,6.13,6.175,5.56,5.65,4092983,0.0,1.0
2025-11-12,6.04,6.25,5.96,6.13,3190102,6.04,6.25,5.96,6.13,3190102,0.0,1.0
2025-11-13,5.83,6.075,5.81,6.02,1902593,5.83,6.075,5.81,6.02,1902593,0.0,1.0
2025-11-14,5.86,5.95,5.71,5.74,2887296,5.86,5.95,5.71,5.74,2887296,0.0,1.0
2025-11-17,5.91,5.985,5.7403,5.81,2682593,5.91,5.985,5.7403,5.81,2682593,0.0,1.0
2025-11-18,5.81,5.89,5.7,5.87,2511655,5.81,5.89,5.7,5.87,2511655,0.0,1.0
2025-11-19,5.57,5.84,5.4001,5.81,3291630,5.57,5.84,5.4001,5.81,3291630,0.0,1.0
2025-11-20,5.55,5.8,5.5,5.63,2903261,5.55,5.8,5.5,5.63,2903261,0.0,1.0
2025-11-21,5.42,5.595,5.3,5.52,3609307,5.42,5.595,5.3,5.52,3609307,0.0,1.0
2025-11-24,5.5,5.5,5.38,5.41,2357498,5.5,5.5,5.38,5.41,2357498,0.0,1.0
2025-11-25,5.72,5.89,5.53,5.57,2862240,5.72,5.89,5.53,5.57,2862240,0.0,1.0
2025-11-26,5.93,6.02,5.66,5.83,2818285,5.93,6.02,5.66,5.83,2818285,0.0,1.0