date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-05-07,14.95,15.01,12.9,13.25,3303252,209.3,210.14,180.6,185.5,235946.571428571,0.0,1.0
2015-05-08,19.27,19.48,15.02,15.02,655332,269.78,272.72,210.28,210.28,46809.4285714286,0.0,1.0
2015-05-11,20.75,21.7,19.6,20.21,548709,290.5,303.8,274.4,282.94,39193.5,0.0,1.0
2015-05-12,21.57,21.89,19.2401,21.68,271583,301.98,306.46,269.3614,303.52,19398.7857142857,0.0,1.0
2015-05-13,19.59,22.0,18.2,21.57,373126,274.26,308.0,254.8,301.98,26651.8571428571,0.0,1.0
2015-05-14,20.58,21.34,18.35,19.19,100393,288.12,298.76,256.9,268.66,7170.92857142857,0.0,1.0
2015-05-15,20.13,21.49,18.8841,21.07,144250,281.82,300.86,264.3774,294.98,10303.5714285714,0.0,1.0
2015-05-18,19.9,20.23,18.9001,19.71,93029,278.6,283.22,264.6014,275.94,6644.92857142857,0.0,1.0
2015-05-19,20.1,20.39,19.535,20.39,39128,281.4,285.46,273.49,285.46,2794.85714285714,0.0,1.0
2015-05-20,22.88,23.16,19.08,20.04,152970,320.32,324.24,267.12,280.56,10926.4285714286,0.0,1.0
2015-05-21,24.0,27.82,22.9,23.2,184795,336.0,389.48,320.6,324.8,13199.6428571429,0.0,1.0
2015-05-22,24.71,25.97,23.0,23.76,75480,345.94,363.58,322.0,332.64,5391.42857142857,0.0,1.0
2015-05-26,25.34,26.5,24.03,25.2,231074,354.76,371.0,336.42,352.8,16505.2857142857,0.0,1.0
2015-05-27,24.69,26.85,23.54,25.83,160863,345.66,375.9,329.56,361.62,11490.2142857143,0.0,1.0
2015-05-28,23.98,25.14,23.91,24.22,113589,335.72,351.96,334.74,339.08,8113.5,0.0,1.0
2015-05-29,22.89,24.0,22.13,23.59,165303,320.46,336.0,309.82,330.26,11807.3571428571,0.0,1.0
2015-06-01,23.48,24.27,22.69,24.17,110838,328.72,339.78,317.66,338.38,7917,0.0,1.0
2015-06-02,25.24,26.34,22.8736,23.61,167303,353.36,368.76,320.2304,330.54,11950.2142857143,0.0,1.0
2015-06-03,27.88,28.23,24.36,24.99,380602,390.32,395.22,341.04,349.86,27185.8571428571,0.0,1.0
2015-06-04,27.33,28.29,26.6,28.29,63030,382.62,396.06,372.4,396.06,4502.14285714286,0.0,1.0
2015-06-05,25.87,27.6177,25.06,26.84,71478,362.18,386.6478,350.84,375.76,5105.57142857143,0.0,1.0
2015-06-08,24.93,26.9899,24.75,25.72,92669,349.02,377.8586,346.5,360.08,6619.21428571429,0.0,1.0
2015-06-09,22.14,24.96,21.8,24.96,155892,309.96,349.44,305.2,349.44,11135.1428571429,0.0,1.0
2015-06-10,22.54,23.5425,20.29,22.58,85818,315.56,329.595,284.06,316.12,6129.85714285714,0.0,1.0
2015-06-11,21.66,23.36,20.7533,22.57,92637,303.24,327.04,290.5462,315.98,6616.92857142857,0.0,1.0
2015-06-12,22.23,22.93,21.135,21.63,91068,311.22,321.02,295.89,302.82,6504.85714285714,0.0,1.0
2015-06-15,22.65,23.26,21.84,22.0,134704,317.1,325.64,305.76,308.0,9621.71428571428,0.0,1.0
2015-06-16,21.95,22.9899,21.75,22.35,108227,307.3,321.8586,304.5,312.9,7730.5,0.0,1.0
2015-06-17,22.42,22.9749,21.6201,21.85,64302,313.88,321.6486,302.6814,305.9,4593,0.0,1.0
2015-06-18,22.09,23.16,21.6636,22.27,78702,309.26,324.24,303.2904,311.78,5621.57142857143,0.0,1.0
2015-06-19,21.82,23.19,21.61,22.2,261475,305.48,324.66,302.54,310.8,18676.7857142857,0.0,1.0
2015-06-22,22.85,22.91,21.6,21.6,91299,319.9,320.74,302.4,302.4,6521.35714285714,0.0,1.0
2015-06-23,21.94,22.96,21.6,22.85,91549,307.16,321.44,302.4,319.9,6539.21428571429,0.0,1.0
2015-06-24,21.93,22.43,21.72,21.72,128318,307.02,314.02,304.08,304.08,9165.57142857143,0.0,1.0
2015-06-25,19.6,22.37,19.3667,21.83,263542,274.4,313.18,271.1338,305.62,18824.4285714286,0.0,1.0
2015-06-26,19.66,20.13,18.75,19.46,892447,275.24,281.82,262.5,272.44,63746.2142857143,0.0,1.0
2015-06-29,18.85,19.72,18.51,19.72,56971,263.9,276.08,259.14,276.08,4069.35714285714,0.0,1.0
2015-06-30,18.52,19.18,18.195,18.81,43315,259.28,268.52,254.73,263.34,3093.92857142857,0.0,1.0
2015-07-01,17.0,18.79,16.6,18.47,99092,238.0,263.06,232.4,258.58,7078,0.0,1.0
2015-07-02,16.49,17.0,16.16,17.0,68200,230.86,238.0,226.24,238.0,4871.42857142857,0.0,1.0
2015-07-06,16.24,17.02,15.78,16.5,61087,227.36,238.28,220.92,231.0,4363.35714285714,0.0,1.0
2015-07-07,16.16,16.64,15.4,16.17,75671,226.24,232.96,215.6,226.38,5405.07142857143,0.0,1.0
2015-07-08,14.96,16.06,14.76,16.06,127752,209.44,224.84,206.64,224.84,9125.14285714286,0.0,1.0
2015-07-09,15.33,15.6616,15.08,15.08,58024,214.62,219.2624,211.12,211.12,4144.57142857143,0.0,1.0
2015-07-10,18.36,18.63,15.51,15.63,164164,257.04,260.82,217.14,218.82,11726,0.0,1.0
2015-07-13,19.45,19.6403,18.4,18.55,156188,272.3,274.9642,257.6,259.7,11156.2857142857,0.0,1.0
2015-07-14,17.96,19.3458,17.7,19.25,126391,251.44,270.8412,247.8,269.5,9027.92857142857,0.0,1.0
2015-07-15,17.49,17.94,16.56,17.85,93437,244.86,251.16,231.84,249.9,6674.07142857143,0.0,1.0
2015-07-16,17.87,18.21,17.39,17.59,85169,250.18,254.94,243.46,246.26,6083.5,0.0,1.0
2015-07-17,16.98,18.71,16.95,17.95,127587,237.72,261.94,237.3,251.3,9113.35714285714,0.0,1.0
2015-07-20,15.99,17.21,15.82,17.21,107850,223.86,240.94,221.48,240.94,7703.57142857143,0.0,1.0
2015-07-21,15.8,16.1,15.45,16.1,64082,221.2,225.4,216.3,225.4,4577.28571428571,0.0,1.0
2015-07-22,16.7,17.165,15.72,15.72,109240,233.8,240.31,220.08,220.08,7802.85714285714,0.0,1.0
2015-07-23,16.67,17.5876,16.42,17.5,128668,233.38,246.2264,229.88,245.0,9190.57142857143,0.0,1.0
2015-07-24,17.71,18.34,15.3262,16.66,145058,247.94,256.76,214.5668,233.24,10361.2857142857,0.0,1.0
2015-07-27,17.52,17.81,17.114,17.57,30224,245.28,249.34,239.596,245.98,2158.85714285714,0.0,1.0
2015-07-28,18.91,19.49,17.2,17.21,137636,264.74,272.86,240.8,240.94,9831.14285714286,0.0,1.0
2015-07-29,17.64,18.81,17.46,18.8,113590,246.96,263.34,244.44,263.2,8113.57142857143,0.0,1.0
2015-07-30,18.14,18.61,17.4562,17.4562,56865,253.96,260.54,244.3868,244.3868,4061.78571428571,0.0,1.0
2015-07-31,18.75,19.3079,17.65,18.3,80584,262.5,270.3106,247.1,256.2,5756,0.0,1.0
2015-08-03,19.49,20.2995,18.41,18.67,79130,272.86,284.193,257.74,261.38,5652.14285714286,0.0,1.0
2015-08-04,19.88,20.4272,19.62,19.62,46702,278.32,285.9808,274.68,274.68,3335.85714285714,0.0,1.0
2015-08-05,20.85,21.0,19.71,20.16,57853,291.9,294.0,275.94,282.24,4132.35714285714,0.0,1.0
2015-08-06,18.75,20.84,18.25,20.84,78038,262.5,291.76,255.5,291.76,5574.14285714286,0.0,1.0
2015-08-07,18.52,19.0,18.52,18.75,43677,259.28,266.0,259.28,262.5,3119.78571428571,0.0,1.0
2015-08-10,18.13,18.59,17.91,18.59,67630,253.82,260.26,250.74,260.26,4830.71428571429,0.0,1.0
2015-08-11,17.06,18.01,16.77,18.01,52550,238.84,252.14,234.78,252.14,3753.57142857143,0.0,1.0
2015-08-12,17.03,17.4499,16.33,17.02,31051,238.42,244.2986,228.62,238.28,2217.92857142857,0.0,1.0
2015-08-13,14.76,17.04,14.63,16.98,81228,206.64,238.56,204.82,237.72,5802,0.0,1.0
2015-08-14,14.33,14.94,14.17,14.72,37570,200.62,209.16,198.38,206.08,2683.57142857143,0.0,1.0
2015-08-17,16.1,16.99,14.31,14.31,102467,225.4,237.86,200.34,200.34,7319.07142857143,0.0,1.0
2015-08-18,15.11,16.19,15.0,16.12,65149,211.54,226.66,210.0,225.68,4653.5,0.0,1.0
2015-08-19,14.62,15.43,14.33,15.06,113123,204.68,216.02,200.62,210.84,8080.21428571429,0.0,1.0
2015-08-20,14.49,14.95,14.2508,14.48,48337,202.86,209.3,199.5112,202.72,3452.64285714286,0.0,1.0
2015-08-21,14.04,14.5,13.802,14.14,50307,196.56,203.0,193.228,197.96,3593.35714285714,0.0,1.0
2015-08-24,13.72,14.545,12.05,12.69,79011,192.08,203.63,168.7,177.66,5643.64285714286,0.0,1.0
2015-08-25,13.73,14.58,13.3,14.1,136037,192.22,204.12,186.2,197.4,9716.92857142857,0.0,1.0
2015-08-26,14.3,14.3,13.39,14.14,46552,200.2,200.2,187.46,197.96,3325.14285714286,0.0,1.0
2015-08-27,15.55,15.86,14.25,14.39,43976,217.7,222.04,199.5,201.46,3141.14285714286,0.0,1.0
2015-08-28,14.79,15.65,14.29,15.35,119773,207.06,219.1,200.06,214.9,8555.21428571428,0.0,1.0
2015-08-31,14.48,14.56,14.0,14.56,42165,202.72,203.84,196.0,203.84,3011.78571428571,0.0,1.0
2015-09-01,14.08,15.05,13.56,14.23,69502,197.12,210.7,189.84,199.22,4964.42857142857,0.0,1.0
2015-09-02,14.51,14.7,13.62,14.31,80418,203.14,205.8,190.68,200.34,5744.14285714286,0.0,1.0
2015-09-03,14.74,15.45,14.1,14.56,48415,206.36,216.3,197.4,203.84,3458.21428571429,0.0,1.0
2015-09-04,14.41,14.66,14.06,14.52,52622,201.74,205.24,196.84,203.28,3758.71428571429,0.0,1.0
2015-09-08,15.71,15.75,14.6,14.65,57367,219.94,220.5,204.4,205.1,4097.64285714286,0.0,1.0
2015-09-09,15.43,15.79,15.2,15.79,41115,216.02,221.06,212.8,221.06,2936.78571428571,0.0,1.0
2015-09-10,18.43,18.55,15.21,15.45,115902,258.02,259.7,212.94,216.3,8278.71428571429,0.0,1.0
2015-09-11,16.96,18.35,16.64,18.24,85539,237.44,256.9,232.96,255.36,6109.92857142857,0.0,1.0
2015-09-14,18.73,19.1783,16.94,16.97,192949,262.22,268.4962,237.16,237.58,13782.0714285714,0.0,1.0
2015-09-15,19.19,19.6682,18.19,18.91,86402,268.66,275.3548,254.66,264.74,6171.57142857143,0.0,1.0
2015-09-16,18.78,19.4616,18.62,19.22,93617,262.92,272.4624,260.68,269.08,6686.92857142857,0.0,1.0
2015-09-17,18.5,19.035,18.22,18.8,53445,259.0,266.49,255.08,263.2,3817.5,0.0,1.0
2015-09-18,17.87,18.8699,17.75,18.28,218866,250.18,264.1786,248.5,255.92,15633.2857142857,0.0,1.0
2015-09-21,16.55,18.04,16.21,17.86,69181,231.7,252.56,226.94,250.04,4941.5,0.0,1.0
2015-09-22,15.55,16.43,15.07,16.29,125197,217.7,230.02,210.98,228.06,8942.64285714286,0.0,1.0
2015-09-23,15.33,15.88,14.9,15.63,104190,214.62,222.32,208.6,218.82,7442.14285714286,0.0,1.0
2015-09-24,15.19,16.19,13.795,15.27,125022,212.66,226.66,193.13,213.78,8930.14285714286,0.0,1.0
2015-09-25,13.27,15.8,13.27,15.2,298645,185.78,221.2,185.78,212.8,21331.7857142857,0.0,1.0
2015-09-28,10.78,13.24,10.235,13.24,262808,150.92,185.36,143.29,185.36,18772,0.0,1.0
2015-09-29,9.87,11.266,9.585,10.95,149045,138.18,157.724,134.19,153.3,10646.0714285714,0.0,1.0
2015-09-30,10.26,10.88,9.83,9.83,128750,143.64,152.32,137.62,137.62,9196.42857142857,0.0,1.0
2015-10-01,10.24,10.405,9.65,10.37,129725,143.36,145.67,135.1,145.18,9266.07142857143,0.0,1.0
2015-10-02,11.09,11.32,9.7,10.23,90304,155.26,158.48,135.8,143.22,6450.28571428572,0.0,1.0
2015-10-05,11.31,11.91,10.38,11.18,120221,158.34,166.74,145.32,156.52,8587.21428571428,0.0,1.0
2015-10-06,10.65,11.73,10.55,11.21,148412,149.1,164.22,147.7,156.94,10600.8571428571,0.0,1.0
2015-10-07,11.25,11.28,10.12,10.62,81149,157.5,157.92,141.68,148.68,5796.35714285714,0.0,1.0
2015-10-08,11.55,11.76,10.49,11.14,50590,161.7,164.64,146.86,155.96,3613.57142857143,0.0,1.0
2015-10-09,11.59,12.18,10.8101,11.53,80604,162.26,170.52,151.3414,161.42,5757.42857142857,0.0,1.0
2015-10-12,11.11,11.66,11.06,11.66,20924,155.54,163.24,154.84,163.24,1494.57142857143,0.0,1.0
2015-10-13,11.09,12.04,10.681,10.86,101385,155.26,168.56,149.534,152.04,7241.78571428572,0.0,1.0
2015-10-14,11.13,11.37,10.75,11.12,46492,155.82,159.18,150.5,155.68,3320.85714285714,0.0,1.0
2015-10-15,11.53,11.69,10.41,11.05,61742,161.42,163.66,145.74,154.7,4410.14285714286,0.0,1.0
2015-10-16,11.42,12.0,11.25,11.57,23716,159.88,168.0,157.5,161.98,1694,0.0,1.0
2015-10-19,10.98,12.07,10.55,11.39,34948,153.72,168.98,147.7,159.46,2496.28571428571,0.0,1.0
2015-10-20,9.9,10.96,9.75,10.95,145088,138.6,153.44,136.5,153.3,10363.4285714286,0.0,1.0
2015-10-21,9.6,10.3,9.25,10.1,76560,134.4,144.2,129.5,141.4,5468.57142857143,0.0,1.0
2015-10-22,9.76,10.23,9.39,9.69,102435,136.64,143.22,131.46,135.66,7316.78571428572,0.0,1.0
2015-10-23,10.82,10.85,9.52,9.9,58818,151.48,151.9,133.28,138.6,4201.28571428571,0.0,1.0
2015-10-26,11.46,11.79,10.56,10.82,56666,160.44,165.06,147.84,151.48,4047.57142857143,0.0,1.0
2015-10-27,11.48,11.94,11.26,11.35,171190,160.72,167.16,157.64,158.9,12227.8571428571,0.0,1.0
2015-10-28,12.49,12.91,11.04,11.45,54635,174.86,180.74,154.56,160.3,3902.5,0.0,1.0
2015-10-29,12.31,12.72,12.12,12.26,71015,172.34,178.08,169.68,171.64,5072.5,0.0,1.0
2015-10-30,12.46,12.65,12.09,12.35,38634,174.44,177.1,169.26,172.9,2759.57142857143,0.0,1.0
2015-11-02,12.8,13.0,12.34,12.56,72163,179.2,182.0,172.76,175.84,5154.5,0.0,1.0
2015-11-03,12.23,13.26,12.01,12.72,135630,171.22,185.64,168.14,178.08,9687.85714285714,0.0,1.0
2015-11-04,12.15,12.36,11.48,12.3,136607,170.1,173.04,160.72,172.2,9757.64285714286,0.0,1.0
2015-11-05,12.24,12.37,11.69,12.14,57387,171.36,173.18,163.66,169.96,4099.07142857143,0.0,1.0
2015-11-06,12.13,12.435,11.7506,12.17,120409,169.82,174.09,164.5084,170.38,8600.64285714286,0.0,1.0
2015-11-09,11.91,12.54,11.83,12.5,75064,166.74,175.56,165.62,175.0,5361.71428571429,0.0,1.0
2015-11-10,11.48,12.0,11.27,11.81,71211,160.72,168.0,157.78,165.34,5086.5,0.0,1.0
2015-11-11,9.82,11.8,9.81,11.58,84130,137.48,165.2,137.34,162.12,6009.28571428571,0.0,1.0
2015-11-12,9.86,10.0,9.52,9.75,35383,138.04,140.0,133.28,136.5,2527.35714285714,0.0,1.0
2015-11-13,10.23,10.25,9.72,10.0,70524,143.22,143.5,136.08,140.0,5037.42857142857,0.0,1.0
2015-11-16,9.95,10.3,9.75,10.25,83164,139.3,144.2,136.5,143.5,5940.28571428571,0.0,1.0
2015-11-17,9.92,10.0999,9.76,10.0,27076,138.88,141.3986,136.64,140.0,1934,0.0,1.0
2015-11-18,9.69,9.9,9.55,9.9,107502,135.66,138.6,133.7,138.6,7678.71428571429,0.0,1.0
2015-11-19,8.71,9.72,8.36,9.72,78065,121.94,136.08,117.04,136.08,5576.07142857143,0.0,1.0
2015-11-20,8.73,8.86,8.6899,8.75,45749,122.22,124.04,121.6586,122.5,3267.78571428571,0.0,1.0
2015-11-23,8.47,8.94,8.32,8.66,139154,118.58,125.16,116.48,121.24,9939.57142857143,0.0,1.0
2015-11-24,8.41,8.67,8.12,8.5,69120,117.74,121.38,113.68,119.0,4937.14285714286,0.0,1.0
2015-11-25,8.5,8.71,8.2709,8.47,54985,119.0,121.94,115.7926,118.58,3927.5,0.0,1.0
2015-11-27,8.74,8.82,8.47,8.5,49104,122.36,123.48,118.58,119.0,3507.42857142857,0.0,1.0
2015-11-30,8.51,8.78,8.33,8.7,71223,119.14,122.92,116.62,121.8,5087.35714285714,0.0,1.0
2015-12-01,8.45,8.57,8.22,8.57,51351,118.3,119.98,115.08,119.98,3667.92857142857,0.0,1.0
2015-12-02,8.7,9.0,8.335,8.66,63379,121.8,126.0,116.69,121.24,4527.07142857143,0.0,1.0
2015-12-03,8.81,9.4292,8.4,8.73,90816,123.34,132.0088,117.6,122.22,6486.85714285714,0.0,1.0
2015-12-04,8.75,8.91,8.49,8.9,27911,122.5,124.74,118.86,124.6,1993.64285714286,0.0,1.0
2015-12-07,7.96,8.83,7.6201,8.83,72786,111.44,123.62,106.6814,123.62,5199,0.0,1.0
2015-12-08,8.08,8.41,7.85,7.92,48738,113.12,117.74,109.9,110.88,3481.28571428571,0.0,1.0
2015-12-09,7.68,8.15,7.6,8.08,37837,107.52,114.1,106.4,113.12,2702.64285714286,0.0,1.0
2015-12-10,7.69,7.8989,7.37,7.55,65480,107.66,110.5846,103.18,105.7,4677.14285714286,0.0,1.0
2015-12-11,7.61,8.02,7.51,7.51,77276,106.54,112.28,105.14,105.14,5519.71428571429,0.0,1.0
2015-12-14,8.33,8.46,7.59,7.61,162957,116.62,118.44,106.26,106.54,11639.7857142857,0.0,1.0
2015-12-15,8.71,9.32,8.29,8.36,127681,121.94,130.48,116.06,117.04,9120.07142857143,0.0,1.0
2015-12-16,8.56,8.82,7.8,8.82,177350,119.84,123.48,109.2,123.48,12667.8571428571,0.0,1.0
2015-12-17,10.17,10.63,8.7,8.7,860707,142.38,148.82,121.8,121.8,61479.0714285714,0.0,1.0
2015-12-18,10.07,10.74,9.26,10.09,786040,140.98,150.36,129.64,141.26,56145.7142857143,0.0,1.0
2015-12-21,10.78,10.93,10.1516,10.2,87483,150.92,153.02,142.1224,142.8,6248.78571428571,0.0,1.0
2015-12-22,10.12,10.8785,9.885,10.71,85404,141.68,152.299,138.39,149.94,6100.28571428571,0.0,1.0
2015-12-23,10.16,10.6,9.46,10.25,58372,142.24,148.4,132.44,143.5,4169.42857142857,0.0,1.0
2015-12-24,10.28,10.41,10.13,10.18,20917,143.92,145.74,141.82,142.52,1494.07142857143,0.0,1.0
2015-12-28,10.17,10.31,9.751,10.25,65184,142.38,144.34,136.514,143.5,4656,0.0,1.0
2015-12-29,9.8,10.16,9.51,9.9099,65468,137.2,142.24,133.14,138.7386,4676.28571428571,0.0,1.0
2015-12-30,10.03,10.44,9.66,9.71,26173,140.42,146.16,135.24,135.94,1869.5,0.0,1.0
2015-12-31,9.83,10.1,9.66,10.02,22857,137.62,141.4,135.24,140.28,1632.64285714286,0.0,1.0
2016-01-04,9.13,9.63,9.04,9.63,62269,127.82,134.82,126.56,134.82,4447.78571428571,0.0,1.0
2016-01-05,9.36,9.48,8.855,8.855,42071,131.04,132.72,123.97,123.97,3005.07142857143,0.0,1.0
2016-01-06,8.69,9.27,8.63,9.15,78442,121.66,129.78,120.82,128.1,5603,0.0,1.0
2016-01-07,7.72,8.45,7.25,8.45,254649,108.08,118.3,101.5,118.3,18189.2142857143,0.0,1.0
2016-01-08,7.43,8.23,7.37,7.8,59079,104.02,115.22,103.18,109.2,4219.92857142857,0.0,1.0
2016-01-11,7.44,9.04,6.6,7.53,119220,104.16,126.56,92.4,105.42,8515.71428571429,0.0,1.0
2016-01-12,7.15,7.5876,6.86,7.43,61192,100.1,106.2264,96.04,104.02,4370.85714285714,0.0,1.0
2016-01-13,6.54,7.55,6.3,7.09,93816,91.56,105.7,88.2,99.26,6701.14285714286,0.0,1.0
2016-01-14,6.33,6.59,5.824,6.59,234684,88.62,92.26,81.536,92.26,16763.1428571429,0.0,1.0
2016-01-15,5.94,6.135,5.66,5.99,186053,83.16,85.89,79.24,83.86,13289.5,0.0,1.0
2016-01-19,6.01,6.3402,5.53,6.08,172168,84.14,88.7628,77.42,85.12,12297.7142857143,0.0,1.0
2016-01-20,6.0,6.09,5.62,5.83,258672,84.0,85.26,78.68,81.62,18476.5714285714,0.0,1.0
2016-01-21,5.56,5.99,5.53,5.99,85024,77.84,83.86,77.42,83.86,6073.14285714286,0.0,1.0
2016-01-22,5.73,5.77,5.48,5.69,75090,80.22,80.78,76.72,79.66,5363.57142857143,0.0,1.0
2016-01-25,6.26,6.37,5.7,5.7,98033,87.64,89.18,79.8,79.8,7002.35714285714,0.0,1.0
2016-01-26,6.2,6.66,5.9,5.93,286439,86.8,93.24,82.6,83.02,20459.9285714286,0.0,1.0
2016-01-27,6.14,6.81,6.05,6.2,211127,85.96,95.34,84.7,86.8,15080.5,0.0,1.0
2016-01-28,5.68,6.21,5.61,6.19,97050,79.52,86.94,78.54,86.66,6932.14285714286,0.0,1.0
2016-01-29,5.28,5.86,5.13,5.67,86682,73.92,82.04,71.82,79.38,6191.57142857143,0.0,1.0
2016-02-01,5.48,6.19,4.65,5.3,120616,76.72,86.66,65.1,74.2,8615.42857142857,0.0,1.0
2016-02-02,4.75,5.38,4.5,5.38,175541,66.5,75.32,63.0,75.32,12538.6428571429,0.0,1.0
2016-02-03,4.47,4.79,4.31,4.79,114432,62.58,67.06,60.34,67.06,8173.71428571429,0.0,1.0
2016-02-04,4.62,4.948,4.355,4.51,103353,64.68,69.272,60.97,63.14,7382.35714285714,0.0,1.0
2016-02-05,4.29,4.75,4.254,4.56,215454,60.06,66.5,59.556,63.84,15389.5714285714,0.0,1.0
2016-02-08,4.07,4.26,3.875,4.26,236691,56.98,59.64,54.25,59.64,16906.5,0.0,1.0
2016-02-09,3.92,4.25,3.62,4.02,165052,54.88,59.5,50.68,56.28,11789.4285714286,0.0,1.0
2016-02-10,3.81,4.18,3.5589,3.99,116910,53.34,58.52,49.8246,55.86,8350.71428571428,0.0,1.0
2016-02-11,3.8,3.89,3.55,3.72,159173,53.2,54.46,49.7,52.08,11369.5,0.0,1.0
2016-02-12,4.11,4.21,3.5,3.9,130752,57.54,58.94,49.0,54.6,9339.42857142857,0.0,1.0
2016-02-16,4.33,4.51,4.09,4.13,62821,60.62,63.14,57.26,57.82,4487.21428571429,0.0,1.0
2016-02-17,4.52,4.57,4.165,4.39,46827,63.28,63.98,58.31,61.46,3344.78571428571,0.0,1.0
2016-02-18,4.35,4.6299,4.27,4.6299,27508,60.9,64.8186,59.78,64.8186,1964.85714285714,0.0,1.0
2016-02-19,4.34,4.52,3.72,4.34,28907,60.76,63.28,52.08,60.76,2064.78571428571,0.0,1.0
2016-02-22,4.38,4.52,4.23,4.38,51479,61.32,63.28,59.22,61.32,3677.07142857143,0.0,1.0
2016-02-23,4.15,4.44,4.1,4.4,47566,58.1,62.16,57.4,61.6,3397.57142857143,0.0,1.0
2016-02-24,4.59,4.59,3.95,4.1,532746,64.26,64.26,55.3,57.4,38053.2857142857,0.0,1.0
2016-02-25,4.31,4.6096,4.25,4.59,79392,60.34,64.5344,59.5,64.26,5670.85714285714,0.0,1.0
2016-02-26,4.58,4.6,4.17,4.34,119878,64.12,64.4,58.38,60.76,8562.71428571428,0.0,1.0
2016-02-29,4.47,4.695,4.4,4.61,55610,62.58,65.73,61.6,64.54,3972.14285714286,0.0,1.0
2016-03-01,4.94,5.0,4.47,4.5,104644,69.16,70.0,62.58,63.0,7474.57142857143,0.0,1.0
2016-03-02,5.25,5.33,4.82,4.95,131901,73.5,74.62,67.48,69.3,9421.5,0.0,1.0
2016-03-03,5.14,5.33,5.0,5.33,93686,71.96,74.62,70.0,74.62,6691.85714285714,0.0,1.0
2016-03-04,5.63,5.69,5.06,5.17,106070,78.82,79.66,70.84,72.38,7576.42857142857,0.0,1.0
2016-03-07,6.25,6.29,5.55,5.62,139253,87.5,88.06,77.7,78.68,9946.64285714286,0.0,1.0
2016-03-08,5.47,6.41,5.38,6.32,120616,76.58,89.74,75.32,88.48,8615.42857142857,0.0,1.0
2016-03-09,5.3,5.5,5.07,5.5,54799,74.2,77.0,70.98,77.0,3914.21428571429,0.0,1.0
2016-03-10,5.08,5.51,5.01,5.38,90656,71.12,77.14,70.14,75.32,6475.42857142857,0.0,1.0
2016-03-11,5.1,5.4899,4.86,5.4899,92108,71.4,76.8586,68.04,76.8586,6579.14285714286,0.0,1.0
2016-03-14,5.59,5.8,5.11,5.11,82724,78.26,81.2,71.54,71.54,5908.85714285714,0.0,1.0
2016-03-15,5.5,5.91,5.2345,5.57,102347,77.0,82.74,73.283,77.98,7310.5,0.0,1.0
2016-03-16,5.37,5.665,4.89,5.5,103991,75.18,79.31,68.46,77.0,7427.92857142857,0.0,1.0
2016-03-17,5.38,5.585,5.13,5.38,36555,75.32,78.19,71.82,75.32,2611.07142857143,0.0,1.0
2016-03-18,5.3,5.73,5.27,5.44,178249,74.2,80.22,73.78,76.16,12732.0714285714,0.0,1.0
2016-03-21,5.71,6.01,5.52,5.52,182862,79.94,84.14,77.28,77.28,13061.5714285714,0.0,1.0
2016-03-22,5.46,5.8354,5.36,5.68,94172,76.44,81.6956,75.04,79.52,6726.57142857143,0.0,1.0
2016-03-23,5.0,5.4331,4.88,5.4331,86908,70.0,76.0634,68.32,76.0634,6207.71428571429,0.0,1.0
2016-03-24,5.01,5.16,4.7101,4.92,47788,70.14,72.24,65.9414,68.88,3413.42857142857,0.0,1.0
2016-03-28,4.95,5.32,4.83,5.07,98348,69.3,74.48,67.62,70.98,7024.85714285714,0.0,1.0
2016-03-29,5.05,5.14,4.61,4.95,293857,70.7,71.96,64.54,69.3,20989.7857142857,0.0,1.0
2016-03-30,4.86,5.475,4.75,5.475,152340,68.04,76.65,66.5,76.65,10881.4285714286,0.0,1.0
2016-03-31,3.94,5.0,3.6626,4.99,1074891,55.16,70.0,51.2764,69.86,76777.9285714286,0.0,1.0
2016-04-01,3.81,4.08,3.77,4.0,406458,53.34,57.12,52.78,56.0,29032.7142857143,0.0,1.0
2016-04-04,3.6,3.87,3.6,3.86,281870,50.4,54.18,50.4,54.04,20133.5714285714,0.0,1.0
2016-04-05,3.47,3.58,3.445,3.54,326721,48.58,50.12,48.23,49.56,23337.2142857143,0.0,1.0
2016-04-06,3.19,3.52,3.15,3.46,1336979,44.66,49.28,44.1,48.44,95498.5,0.0,1.0
2016-04-07,3.2,3.31,3.04,3.25,2093558,44.8,46.34,42.56,45.5,149539.857142857,0.0,1.0
2016-04-08,3.2,3.41,3.03,3.25,3720098,44.8,47.74,42.42,45.5,265721.285714286,0.0,1.0
2016-04-11,3.62,3.68,3.32,3.34,2323299,50.68,51.52,46.48,46.76,165949.928571429,0.0,1.0
2016-04-12,3.87,3.9,3.45,3.7,1761925,54.18,54.6,48.3,51.8,125851.785714286,0.0,1.0
2016-04-13,3.99,4.02,3.72,3.91,969921,55.86,56.28,52.08,54.74,69280.0714285714,0.0,1.0
2016-04-14,4.22,4.36,3.86,4.0,1611703,59.08,61.04,54.04,56.0,115121.642857143,0.0,1.0
2016-04-15,4.19,4.3,3.93,4.25,824141,58.66,60.2,55.02,59.5,58867.2142857143,0.0,1.0
2016-04-18,3.99,4.3,3.98,4.23,727025,55.86,60.2,55.72,59.22,51930.3571428572,0.0,1.0
2016-04-19,3.82,4.12,3.79,4.03,525986,53.48,57.68,53.06,56.42,37570.4285714286,0.0,1.0
2016-04-20,3.91,4.06,3.82,3.86,388089,54.74,56.84,53.48,54.04,27720.6428571429,0.0,1.0
2016-04-21,4.01,4.05,3.86,3.92,394488,56.14,56.7,54.04,54.88,28177.7142857143,0.0,1.0
2016-04-22,4.18,4.2,3.94,4.01,282502,58.52,58.8,55.16,56.14,20178.7142857143,0.0,1.0
2016-04-25,3.96,4.2,3.9183,4.19,368129,55.44,58.8,54.8562,58.66,26294.9285714286,0.0,1.0
2016-04-26,3.87,4.0,3.74,4.0,260948,54.18,56.0,52.36,56.0,18639.1428571429,0.0,1.0
2016-04-27,3.82,3.9299,3.78,3.87,221807,53.48,55.0186,52.92,54.18,15843.3571428571,0.0,1.0
2016-04-28,3.76,3.88,3.725,3.83,316778,52.64,54.32,52.15,53.62,22627,0.0,1.0
2016-04-29,3.56,3.74,3.43,3.74,372777,49.84,52.36,48.02,52.36,26626.9285714286,0.0,1.0
2016-05-02,3.67,3.7119,3.46,3.6,419439,51.38,51.9666,48.44,50.4,29959.9285714286,0.0,1.0
2016-05-03,3.48,3.662,3.4502,3.6,235378,48.72,51.268,48.3028,50.4,16812.7142857143,0.0,1.0
2016-05-04,3.34,3.53,3.27,3.44,340437,46.76,49.42,45.78,48.16,24316.9285714286,0.0,1.0
2016-05-05,3.22,3.37,3.15,3.37,233366,45.08,47.18,44.1,47.18,16669,0.0,1.0
2016-05-06,3.1,3.24,3.06,3.24,210962,43.4,45.36,42.84,45.36,15068.7142857143,0.0,1.0
2016-05-09,3.23,3.28,3.08,3.12,195272,45.22,45.92,43.12,43.68,13948,0.0,1.0
2016-05-10,3.14,3.28,3.065,3.28,152930,43.96,45.92,42.91,45.92,10923.5714285714,0.0,1.0
2016-05-11,3.01,3.14,2.98,3.14,217398,42.14,43.96,41.72,43.96,15528.4285714286,0.0,1.0
2016-05-12,2.86,3.14,2.81,3.14,297259,40.04,43.96,39.34,43.96,21232.7857142857,0.0,1.0
2016-05-13,2.91,2.99,2.81,2.86,93880,40.74,41.86,39.34,40.04,6705.71428571429,0.0,1.0
2016-05-16,3.06,3.1,2.89,2.96,200297,42.84,43.4,40.46,41.44,14306.9285714286,0.0,1.0
2016-05-17,3.15,3.17,3.0499,3.0499,241866,44.1,44.38,42.6986,42.6986,17276.1428571429,0.0,1.0
2016-05-18,3.1,3.19,3.1,3.13,99255,43.4,44.66,43.4,43.82,7089.64285714286,0.0,1.0
2016-05-19,3.01,3.135,2.91,3.07,139487,42.14,43.89,40.74,42.98,9963.35714285714,0.0,1.0
2016-05-20,3.15,3.18,3.0,3.02,137740,44.1,44.52,42.0,42.28,9838.57142857143,0.0,1.0
2016-05-23,3.22,3.29,3.1,3.16,150614,45.08,46.06,43.4,44.24,10758.1428571429,0.0,1.0
2016-05-24,3.33,3.36,3.18,3.24,176878,46.62,47.04,44.52,45.36,12634.1428571429,0.0,1.0
2016-05-25,3.3,3.3899,3.16,3.35,255820,46.2,47.4586,44.24,46.9,18272.8571428571,0.0,1.0
2016-05-26,3.21,3.35,3.16,3.32,116729,44.94,46.9,44.24,46.48,8337.78571428571,0.0,1.0
2016-05-27,3.23,3.36,3.174,3.22,99892,45.22,47.04,44.436,45.08,7135.14285714286,0.0,1.0
2016-05-31,3.31,3.356,3.25,3.27,184667,46.34,46.984,45.5,45.78,13190.5,0.0,1.0
2016-06-01,3.48,3.48,3.25,3.31,219269,48.72,48.72,45.5,46.34,15662.0714285714,0.0,1.0
2016-06-02,3.56,3.56,3.43,3.48,106876,49.84,49.84,48.02,48.72,7634,0.0,1.0
2016-06-03,3.47,3.57,3.36,3.55,97929,48.58,49.98,47.04,49.7,6994.92857142857,0.0,1.0
2016-06-06,3.49,3.55,3.35,3.45,260554,48.86,49.7,46.9,48.3,18611,0.0,1.0
2016-06-07,3.28,3.55,3.27,3.54,306140,45.92,49.7,45.78,49.56,21867.1428571429,0.0,1.0
2016-06-08,3.22,3.34,3.15,3.33,176577,45.08,46.76,44.1,46.62,12612.6428571429,0.0,1.0
2016-06-09,3.13,3.31,3.0899,3.21,247937,43.82,46.34,43.2586,44.94,17709.7857142857,0.0,1.0
2016-06-10,3.07,3.1787,3.03,3.13,147957,42.98,44.5018,42.42,43.82,10568.3571428571,0.0,1.0
2016-06-13,3.1,3.176,3.0,3.03,198365,43.4,44.464,42.0,42.42,14168.9285714286,0.0,1.0
2016-06-14,3.01,3.15,2.95,3.1,113762,42.14,44.1,41.3,43.4,8125.85714285714,0.0,1.0
2016-06-15,3.01,3.15,2.95,3.01,161171,42.14,44.1,41.3,42.14,11512.2142857143,0.0,1.0
2016-06-16,2.92,3.05,2.89,2.97,382821,40.88,42.7,40.46,41.58,27344.3571428571,0.0,1.0
2016-06-17,2.8,2.95,2.77,2.94,233845,39.2,41.3,38.78,41.16,16703.2142857143,0.0,1.0
2016-06-20,2.74,2.88,2.71,2.81,195137,38.36,40.32,37.94,39.34,13938.3571428571,0.0,1.0
2016-06-21,2.78,2.82,2.64,2.76,182507,38.92,39.48,36.96,38.64,13036.2142857143,0.0,1.0
2016-06-22,2.8,2.9499,2.74,2.81,175148,39.2,41.2986,38.36,39.34,12510.5714285714,0.0,1.0
2016-06-23,2.94,2.96,2.84,2.85,121026,41.16,41.44,39.76,39.9,8644.71428571429,0.0,1.0
2016-06-24,2.86,2.87,2.75,2.8,657157,40.04,40.18,38.5,39.2,46939.7857142857,0.0,1.0
2016-06-27,2.56,2.87,2.55,2.81,153671,35.84,40.18,35.7,39.34,10976.5,0.0,1.0
2016-06-28,2.53,2.7,2.5001,2.65,123130,35.42,37.8,35.0014,37.1,8795,0.0,1.0
2016-06-29,2.7,2.75,2.48,2.59,108341,37.8,38.5,34.72,36.26,7738.64285714286,0.0,1.0
2016-06-30,2.78,2.8,2.65,2.69,84970,38.92,39.2,37.1,37.66,6069.28571428571,0.0,1.0
2016-07-01,2.94,2.94,2.75,2.78,172807,41.16,41.16,38.5,38.92,12343.3571428571,0.0,1.0
2016-07-05,2.81,2.94,2.77,2.94,58898,39.34,41.16,38.78,41.16,4207,0.0,1.0
2016-07-06,2.81,2.87,2.75,2.81,66095,39.34,40.18,38.5,39.34,4721.07142857143,0.0,1.0
2016-07-07,2.74,2.93,2.71,2.84,181053,38.36,41.02,37.94,39.76,12932.3571428571,0.0,1.0
2016-07-08,2.85,2.87,2.73,2.75,92787,39.9,40.18,38.22,38.5,6627.64285714286,0.0,1.0
2016-07-11,2.73,2.89,2.67,2.89,118627,38.22,40.46,37.38,40.46,8473.35714285714,0.0,1.0
2016-07-12,2.74,2.8,2.71,2.8,90368,38.36,39.2,37.94,39.2,6454.85714285714,0.0,1.0
2016-07-13,2.68,2.83,2.64,2.74,312876,37.52,39.62,36.96,38.36,22348.2857142857,0.0,1.0
2016-07-14,2.67,2.76,2.64,2.7,49714,37.38,38.64,36.96,37.8,3551,0.0,1.0
2016-07-15,2.7,2.71,2.6256,2.6301,30466,37.8,37.94,36.7584,36.8214,2176.14285714286,0.0,1.0
2016-07-18,2.72,2.72,2.64,2.7,56237,38.08,38.08,36.96,37.8,4016.92857142857,0.0,1.0
2016-07-19,2.62,2.79,2.62,2.72,101888,36.68,39.06,36.68,38.08,7277.71428571429,0.0,1.0
2016-07-20,3.06,3.1,2.64,2.64,761080,42.84,43.4,36.96,36.96,54362.8571428571,0.0,1.0
2016-07-21,2.96,3.39,2.94,3.09,1089983,41.44,47.46,41.16,43.26,77855.9285714286,0.0,1.0
2016-07-22,2.9,2.96,2.86,2.96,216137,40.6,41.44,40.04,41.44,15438.3571428571,0.0,1.0
2016-07-25,2.88,2.92,2.85,2.91,67201,40.32,40.88,39.9,40.74,4800.07142857143,0.0,1.0
2016-07-26,2.88,2.92,2.85,2.86,85169,40.32,40.88,39.9,40.04,6083.5,0.0,1.0
2016-07-27,3.1,3.11,2.89,2.89,184262,43.4,43.54,40.46,40.46,13161.5714285714,0.0,1.0
2016-07-28,2.97,3.14,2.88,3.08,316388,41.58,43.96,40.32,43.12,22599.1428571429,0.0,1.0
2016-07-29,3.41,3.43,2.911,2.97,1430526,47.74,48.02,40.754,41.58,102180.428571429,0.0,1.0
2016-08-01,3.17,3.72,3.15,3.49,968594,44.38,52.08,44.1,48.86,69185.2857142857,0.0,1.0
2016-08-02,3.09,3.32,3.0101,3.17,290264,43.26,46.48,42.1414,44.38,20733.1428571429,0.0,1.0
2016-08-03,3.29,3.4,3.06,3.06,376603,46.06,47.6,42.84,42.84,26900.2142857143,0.0,1.0
2016-08-04,3.2,3.42,3.16,3.33,169564,44.8,47.88,44.24,46.62,12111.7142857143,0.0,1.0
2016-08-05,3.31,3.42,3.22,3.22,296687,46.34,47.88,45.08,45.08,21191.9285714286,0.0,1.0
2016-08-08,3.3,3.422,3.27,3.41,107373,46.2,47.908,45.78,47.74,7669.5,0.0,1.0
2016-08-09,3.18,3.3,3.15,3.3,101020,44.52,46.2,44.1,46.2,7215.71428571429,0.0,1.0
2016-08-10,2.97,3.21,2.93,3.16,272335,41.58,44.94,41.02,44.24,19452.5,0.0,1.0
2016-08-11,3.22,3.25,2.94,2.94,217668,45.08,45.5,41.16,41.16,15547.7142857143,0.0,1.0
2016-08-12,3.42,3.472,3.2,3.27,313104,47.88,48.608,44.8,45.78,22364.5714285714,0.0,1.0
2016-08-15,3.66,3.85,3.33,3.41,849064,51.24,53.9,46.62,47.74,60647.4285714286,0.0,1.0
2016-08-16,3.52,3.63,3.39,3.55,246201,49.28,50.82,47.46,49.7,17585.7857142857,0.0,1.0
2016-08-17,3.38,3.625,3.3414,3.55,124008,47.32,50.75,46.7796,49.7,8857.71428571428,0.0,1.0
2016-08-18,3.37,3.45,3.19,3.37,410260,47.18,48.3,44.66,47.18,29304.2857142857,0.0,1.0
2016-08-19,3.34,3.39,3.2001,3.29,118532,46.76,47.46,44.8014,46.06,8466.57142857143,0.0,1.0
2016-08-22,3.25,3.42,3.23,3.33,152393,45.5,47.88,45.22,46.62,10885.2142857143,0.0,1.0
2016-08-23,3.25,3.34,3.22,3.27,84542,45.5,46.76,45.08,45.78,6038.71428571429,0.0,1.0
2016-08-24,3.01,3.32,2.96,3.23,216944,42.14,46.48,41.44,45.22,15496,0.0,1.0
2016-08-25,2.94,3.205,2.84,3.01,178908,41.16,44.87,39.76,42.14,12779.1428571429,0.0,1.0
2016-08-26,2.98,3.15,2.805,2.96,180340,41.72,44.1,39.27,41.44,12881.4285714286,0.0,1.0
2016-08-29,2.9,3.09,2.8201,2.97,76797,40.6,43.26,39.4814,41.58,5485.5,0.0,1.0
2016-08-30,2.97,3.02,2.88,2.91,52459,41.58,42.28,40.32,40.74,3747.07142857143,0.0,1.0
2016-08-31,2.92,2.99,2.89,2.96,107708,40.88,41.86,40.46,41.44,7693.42857142857,0.0,1.0
2016-09-01,2.95,2.99,2.88,2.91,93665,41.3,41.86,40.32,40.74,6690.35714285714,0.0,1.0
2016-09-02,2.9,2.97,2.88,2.97,217966,40.6,41.58,40.32,41.58,15569,0.0,1.0
2016-09-06,3.15,3.15,2.9301,2.94,215400,44.1,44.1,41.0214,41.16,15385.7142857143,0.0,1.0
2016-09-07,3.05,3.19,3.0,3.15,138332,42.7,44.66,42.0,44.1,9880.85714285714,0.0,1.0
2016-09-08,3.11,3.16,3.0,3.07,85649,43.54,44.24,42.0,42.98,6117.78571428571,0.0,1.0
2016-09-09,3.08,3.15,3.02,3.06,70071,43.12,44.1,42.28,42.84,5005.07142857143,0.0,1.0
2016-09-12,3.13,3.16,3.02,3.03,90504,43.82,44.24,42.28,42.42,6464.57142857143,0.0,1.0
2016-09-13,3.06,3.14,2.96,3.08,126393,42.84,43.96,41.44,43.12,9028.07142857143,0.0,1.0
2016-09-14,3.24,3.25,3.07,3.0701,262852,45.36,45.5,42.98,42.9814,18775.1428571429,0.0,1.0
2016-09-15,3.26,3.33,3.18,3.27,160051,45.64,46.62,44.52,45.78,11432.2142857143,0.0,1.0
2016-09-16,3.21,3.37,3.15,3.2,399538,44.94,47.18,44.1,44.8,28538.4285714286,0.0,1.0
2016-09-19,3.27,3.29,3.11,3.24,85560,45.78,46.06,43.54,45.36,6111.42857142857,0.0,1.0
2016-09-20,3.22,3.3,3.12,3.3,93486,45.08,46.2,43.68,46.2,6677.57142857143,0.0,1.0
2016-09-21,3.29,3.33,3.19,3.24,99813,46.06,46.62,44.66,45.36,7129.5,0.0,1.0
2016-09-22,3.33,3.5,3.2601,3.3,243024,46.62,49.0,45.6414,46.2,17358.8571428571,0.0,1.0
2016-09-23,3.3,3.4,3.21,3.32,99125,46.2,47.6,44.94,46.48,7080.35714285714,0.0,1.0
2016-09-26,3.27,3.33,3.15,3.28,41640,45.78,46.62,44.1,45.92,2974.28571428571,0.0,1.0
2016-09-27,3.3,3.42,3.22,3.315,58877,46.2,47.88,45.08,46.41,4205.5,0.0,1.0
2016-09-28,3.23,3.34,3.2001,3.31,32136,45.22,46.76,44.8014,46.34,2295.42857142857,0.0,1.0
2016-09-29,3.18,3.2788,3.16,3.2496,101927,44.52,45.9032,44.24,45.4944,7280.5,0.0,1.0
2016-09-30,3.18,3.3,3.15,3.17,85152,44.52,46.2,44.1,44.38,6082.28571428571,0.0,1.0
2016-10-03,3.19,3.24,3.16,3.18,58410,44.66,45.36,44.24,44.52,4172.14285714286,0.0,1.0
2016-10-04,3.22,3.29,3.16,3.2,77213,45.08,46.06,44.24,44.8,5515.21428571429,0.0,1.0
2016-10-05,3.25,3.38,3.23,3.259,131354,45.5,47.32,45.22,45.626,9382.42857142857,0.0,1.0
2016-10-06,2.97,3.2626,2.97,3.2,288556,41.58,45.6764,41.58,44.8,20611.1428571429,0.0,1.0
2016-10-07,2.9,2.99,2.84,2.97,135408,40.6,41.86,39.76,41.58,9672,0.0,1.0
2016-10-10,3.04,3.04,2.88,2.92,249413,42.56,42.56,40.32,40.88,17815.2142857143,0.0,1.0
2016-10-11,2.89,3.108,2.88,3.0,71419,40.46,43.512,40.32,42.0,5101.35714285714,0.0,1.0
2016-10-12,2.86,3.1,2.85,2.9,141802,40.04,43.4,39.9,40.6,10128.7142857143,0.0,1.0
2016-10-13,2.88,2.89,2.83,2.85,56757,40.32,40.46,39.62,39.9,4054.07142857143,0.0,1.0
2016-10-14,2.78,3.01,2.71,2.85,221208,38.92,42.14,37.94,39.9,15800.5714285714,0.0,1.0
2016-10-17,2.7,2.8,2.7,2.75,62051,37.8,39.2,37.8,38.5,4432.21428571429,0.0,1.0
2016-10-18,2.75,2.75,2.65,2.75,62409,38.5,38.5,37.1,38.5,4457.78571428571,0.0,1.0
2016-10-19,2.75,2.85,2.6,2.7,43335,38.5,39.9,36.4,37.8,3095.35714285714,0.0,1.0
2016-10-20,2.95,2.95,2.8,2.84,42410,41.3,41.3,39.2,39.76,3029.28571428571,0.0,1.0
2016-10-21,2.9,3.0,2.85,2.95,35385,40.6,42.0,39.9,41.3,2527.5,0.0,1.0
2016-10-24,3.05,3.25,3.0,3.15,301773,42.7,45.5,42.0,44.1,21555.2142857143,0.0,1.0
2016-10-25,2.85,3.05,2.825,3.0,123363,39.9,42.7,39.55,42.0,8811.64285714286,0.0,1.0
2016-10-26,2.95,2.975,2.8,2.8,46003,41.3,41.65,39.2,39.2,3285.92857142857,0.0,1.0
2016-10-27,2.9,3.05,2.9,3.0,58062,40.6,42.7,40.6,42.0,4147.28571428571,0.0,1.0
2016-10-28,2.8,2.9495,2.8,2.9,27190,39.2,41.293,39.2,40.6,1942.14285714286,0.0,1.0
2016-10-31,2.75,2.849,2.7,2.75,97302,38.5,39.886,37.8,38.5,6950.14285714286,0.0,1.0
2016-11-01,2.65,2.85,2.6,2.75,151445,37.1,39.9,36.4,38.5,10817.5,0.0,1.0
2016-11-02,2.6,2.65,2.6,2.65,36049,36.4,37.1,36.4,37.1,2574.92857142857,0.0,1.0
2016-11-03,2.55,2.6457,2.55,2.6,60980,35.7,37.0398,35.7,36.4,4355.71428571429,0.0,1.0
2016-11-04,2.7,2.7,2.55,2.55,51818,37.8,37.8,35.7,35.7,3701.28571428571,0.0,1.0
2016-11-07,2.8,2.85,2.65,2.75,84769,39.2,39.9,37.1,38.5,6054.92857142857,0.0,1.0
2016-11-08,2.7,2.8,2.6,2.6,43413,37.8,39.2,36.4,36.4,3100.92857142857,0.0,1.0
2016-11-09,2.95,2.95,2.7,2.7,103681,41.3,41.3,37.8,37.8,7405.78571428572,0.0,1.0
2016-11-10,3.15,3.15,2.7,2.95,330838,44.1,44.1,37.8,41.3,23631.2857142857,0.0,1.0
2016-11-11,3.15,3.2,2.95,3.15,105137,44.1,44.8,41.3,44.1,7509.78571428571,0.0,1.0
2016-11-14,3.5,3.5,2.95,3.2,318708,49.0,49.0,41.3,44.8,22764.8571428571,0.0,1.0
2016-11-15,3.4,3.5,3.2,3.5,106956,47.6,49.0,44.8,49.0,7639.71428571429,0.0,1.0
2016-11-16,3.4,3.45,3.25,3.4,60699,47.6,48.3,45.5,47.6,4335.64285714286,0.0,1.0
2016-11-17,3.6,3.65,3.35,3.45,370806,50.4,51.1,46.9,48.3,26486.1428571429,0.0,1.0
2016-11-18,3.75,3.8,3.55,3.65,468581,52.5,53.2,49.7,51.1,33470.0714285714,0.0,1.0
2016-11-21,3.55,3.8,3.3,3.75,154345,49.7,53.2,46.2,52.5,11024.6428571429,0.0,1.0
2016-11-22,3.3,3.65,3.3,3.55,124576,46.2,51.1,46.2,49.7,8898.28571428571,0.0,1.0
2016-11-23,3.3,3.45,3.15,3.25,94276,46.2,48.3,44.1,45.5,6734,0.0,1.0
2016-11-25,3.15,3.3,3.15,3.2,21720,44.1,46.2,44.1,44.8,1551.42857142857,0.0,1.0
2016-11-28,3.05,3.2,3.0,3.1,109245,42.7,44.8,42.0,43.4,7803.21428571429,0.0,1.0
2016-11-29,3.15,3.15,3.0,3.0,36860,44.1,44.1,42.0,42.0,2632.85714285714,0.0,1.0
2016-11-30,3.1,3.15,3.05,3.15,46266,43.4,44.1,42.7,44.1,3304.71428571429,0.0,1.0
2016-12-01,3.1,3.2,3.05,3.15,69482,43.4,44.8,42.7,44.1,4963,0.0,1.0
2016-12-02,3.05,3.1,2.9,3.1,82369,42.7,43.4,40.6,43.4,5883.5,0.0,1.0
2016-12-05,3.25,3.2965,3.0,3.0,64795,45.5,46.151,42.0,42.0,4628.21428571429,0.0,1.0
2016-12-06,3.4,3.45,3.2497,3.25,83347,47.6,48.3,45.4958,45.5,5953.35714285714,0.0,1.0
2016-12-07,3.4,3.45,3.3,3.4,77206,47.6,48.3,46.2,47.6,5514.71428571429,0.0,1.0
2016-12-08,3.55,3.6,3.35,3.35,113434,49.7,50.4,46.9,46.9,8102.42857142857,0.0,1.0
2016-12-09,3.6,3.688,3.5,3.6,141687,50.4,51.632,49.0,50.4,10120.5,0.0,1.0
2016-12-12,3.65,3.65,3.4,3.55,162494,51.1,51.1,47.6,49.7,11606.7142857143,0.0,1.0
2016-12-13,2.8,3.3795,2.75,3.2,746460,39.2,47.313,38.5,44.8,53318.5714285714,0.0,1.0
2016-12-14,2.5,3.1,2.45,3.1,352467,35.0,43.4,34.3,43.4,25176.2142857143,0.0,1.0
2016-12-15,2.35,2.65,2.2,2.5,469049,32.9,37.1,30.8,35.0,33503.5,0.0,1.0
2016-12-16,2.4,2.5,2.3001,2.4,1009400,33.6,35.0,32.2014,33.6,72100,0.0,1.0
2016-12-19,2.15,2.3501,2.1,2.35,462168,30.1,32.9014,29.4,32.9,33012,0.0,1.0
2016-12-20,2.15,2.3,2.15,2.25,255234,30.1,32.2,30.1,31.5,18231,0.0,1.0
2016-12-21,2.3,2.45,2.1,2.15,428475,32.2,34.3,29.4,30.1,30605.3571428571,0.0,1.0
2016-12-22,2.4,2.4574,2.3,2.35,475458,33.6,34.4036,32.2,32.9,33961.2857142857,0.0,1.0
2016-12-23,2.45,2.55,2.4,2.45,150920,34.3,35.7,33.6,34.3,10780,0.0,1.0
2016-12-27,2.55,2.55,2.4,2.4,158092,35.7,35.7,33.6,33.6,11292.2857142857,0.0,1.0
2016-12-28,2.3,2.55,2.3,2.55,195745,32.2,35.7,32.2,35.7,13981.7857142857,0.0,1.0
2016-12-29,2.25,2.4,2.2,2.35,167906,31.5,33.6,30.8,32.9,11993.2857142857,0.0,1.0
2016-12-30,2.15,2.3,2.125,2.25,186273,30.1,32.2,29.75,31.5,13305.2142857143,0.0,1.0
2017-01-03,2.35,2.4,2.25,2.25,126817,32.9,33.6,31.5,31.5,9058.35714285714,0.0,1.0
2017-01-04,2.45,2.525,2.35,2.4,123400,34.3,35.35,32.9,33.6,8814.28571428572,0.0,1.0
2017-01-05,2.4,2.55,2.4,2.5,87061,33.6,35.7,33.6,35.0,6218.64285714286,0.0,1.0
2017-01-06,2.45,2.5,2.425,2.45,52879,34.3,35.0,33.95,34.3,3777.07142857143,0.0,1.0
2017-01-09,2.5,2.55,2.41,2.5,51175,35.0,35.7,33.74,35.0,3655.35714285714,0.0,1.0
2017-01-10,2.5,2.6,2.5,2.5,114267,35.0,36.4,35.0,35.0,8161.92857142857,0.0,1.0
2017-01-11,2.35,2.6,2.35,2.55,165033,32.9,36.4,32.9,35.7,11788.0714285714,0.0,1.0
2017-01-12,2.5,2.55,2.3,2.35,115261,35.0,35.7,32.2,32.9,8232.92857142857,0.0,1.0
2017-01-13,2.5,2.55,2.5,2.5,28828,35.0,35.7,35.0,35.0,2059.14285714286,0.0,1.0
2017-01-17,2.45,2.582,2.45,2.5,157735,34.3,36.148,34.3,35.0,11266.7857142857,0.0,1.0
2017-01-18,3.25,3.45,2.7,2.75,3103681,45.5,48.3,37.8,38.5,221691.5,0.0,1.0
2017-01-19,3.0,3.1,2.9,3.0,517780,42.0,43.4,40.6,42.0,36984.2857142857,0.0,1.0
2017-01-20,3.0,3.05,2.9,2.95,129114,42.0,42.7,40.6,41.3,9222.42857142857,0.0,1.0
2017-01-23,2.95,3.0,2.9,2.95,116396,41.3,42.0,40.6,41.3,8314,0.0,1.0
2017-01-24,3.05,3.1,2.9,2.9,125041,42.7,43.4,40.6,40.6,8931.5,0.0,1.0
2017-01-25,3.05,3.15,2.9,3.0,81149,42.7,44.1,40.6,42.0,5796.35714285714,0.0,1.0
2017-01-26,3.05,3.1,2.9,2.95,86861,42.7,43.4,40.6,41.3,6204.35714285714,0.0,1.0
2017-01-27,3.0,3.1,3.0,3.1,39530,42.0,43.4,42.0,43.4,2823.57142857143,0.0,1.0
2017-01-30,3.3,3.35,2.95,2.95,157898,46.2,46.9,41.3,41.3,11278.4285714286,0.0,1.0
2017-01-31,3.3,3.4,3.1,3.35,181380,46.2,47.6,43.4,46.9,12955.7142857143,0.0,1.0
2017-02-01,3.25,3.4,3.25,3.3,104721,45.5,47.6,45.5,46.2,7480.07142857143,0.0,1.0
2017-02-02,3.25,3.3,3.25,3.25,62729,45.5,46.2,45.5,45.5,4480.64285714286,0.0,1.0
2017-02-03,3.25,3.3,3.25,3.25,41381,45.5,46.2,45.5,45.5,2955.78571428571,0.0,1.0
2017-02-06,3.4,3.45,3.25,3.25,296797,47.6,48.3,45.5,45.5,21199.7857142857,0.0,1.0
2017-02-07,3.3,3.4,3.3,3.4,84446,46.2,47.6,46.2,47.6,6031.85714285714,0.0,1.0
2017-02-08,3.3,3.35,3.3,3.35,40541,46.2,46.9,46.2,46.9,2895.78571428571,0.0,1.0
2017-02-09,3.35,3.35,3.3,3.3,37581,46.9,46.9,46.2,46.2,2684.35714285714,0.0,1.0
2017-02-10,3.4,3.4,3.3,3.4,59018,47.6,47.6,46.2,47.6,4215.57142857143,0.0,1.0
2017-02-13,3.35,3.43,3.35,3.425,101832,46.9,48.02,46.9,47.95,7273.71428571429,0.0,1.0
2017-02-14,3.3501,3.5334,3.35,3.4,190536,46.9014,49.4676,46.9,47.6,13609.7142857143,0.0,1.0
2017-02-15,3.4,3.5,3.3,3.4,86759,47.6,49.0,46.2,47.6,6197.07142857143,0.0,1.0
2017-02-16,3.45,3.5,3.425,3.425,52393,48.3,49.0,47.95,47.95,3742.35714285714,0.0,1.0
2017-02-17,3.55,3.55,3.5,3.5001,54581,49.7,49.7,49.0,49.0014,3898.64285714286,0.0,1.0
2017-02-21,3.65,3.7,3.5,3.625,102535,51.1,51.8,49.0,50.75,7323.92857142857,0.0,1.0
2017-02-22,3.725,3.75,3.65,3.6605,60317,52.15,52.5,51.1,51.247,4308.35714285714,0.0,1.0
2017-02-23,3.425,3.8,3.4,3.75,54418,47.95,53.2,47.6,52.5,3887,0.0,1.0
2017-02-24,3.375,3.4,3.35,3.4,56292,47.25,47.6,46.9,47.6,4020.85714285714,0.0,1.0
2017-02-27,3.45,3.5,3.35,3.35,66132,48.3,49.0,46.9,46.9,4723.71428571429,0.0,1.0
2017-02-28,4.0,4.45,3.85,4.15,4127708,56.0,62.3,53.9,58.1,294836.285714286,0.0,1.0
2017-03-01,3.75,4.0,3.7,3.95,463193,52.5,56.0,51.8,55.3,33085.2142857143,0.0,1.0
2017-03-02,3.55,3.8992,3.5,3.8,88525,49.7,54.5888,49.0,53.2,6323.21428571429,0.0,1.0
2017-03-03,3.45,3.95,3.325,3.85,401037,48.3,55.3,46.55,53.9,28645.5,0.0,1.0
2017-03-06,3.4,3.45,3.3,3.4,91381,47.6,48.3,46.2,47.6,6527.21428571429,0.0,1.0
2017-03-07,3.35,3.399,3.3,3.35,55093,46.9,47.586,46.2,46.9,3935.21428571429,0.0,1.0
2017-03-08,3.35,3.35,3.3,3.3,52023,46.9,46.9,46.2,46.2,3715.92857142857,0.0,1.0
2017-03-09,3.65,3.65,3.3,3.3,77585,51.1,51.1,46.2,46.2,5541.78571428571,0.0,1.0
2017-03-10,3.6,3.7,3.6,3.65,68174,50.4,51.8,50.4,51.1,4869.57142857143,0.0,1.0
2017-03-13,3.6,3.7,3.55,3.65,92652,50.4,51.8,49.7,51.1,6618,0.0,1.0
2017-03-14,3.45,3.649,3.4,3.5581,38290,48.3,51.086,47.6,49.8134,2735,0.0,1.0
2017-03-15,3.55,3.6,3.45,3.55,24233,49.7,50.4,48.3,49.7,1730.92857142857,0.0,1.0
2017-03-16,3.8,3.85,3.6,3.6,93759,53.2,53.9,50.4,50.4,6697.07142857143,0.0,1.0
2017-03-17,3.8,4.0,3.65,4.0,63128,53.2,56.0,51.1,56.0,4509.14285714286,0.0,1.0
2017-03-20,3.7,3.8,3.65,3.75,31946,51.8,53.2,51.1,52.5,2281.85714285714,0.0,1.0
2017-03-21,3.65,3.7,3.45,3.65,148818,51.1,51.8,48.3,51.1,10629.8571428571,0.0,1.0
2017-03-22,3.45,3.5965,3.4,3.55,39415,48.3,50.351,47.6,49.7,2815.35714285714,0.0,1.0
2017-03-23,3.5,3.5,3.4,3.5,34437,49.0,49.0,47.6,49.0,2459.78571428571,0.0,1.0
2017-03-24,3.55,3.55,3.4209,3.475,26651,49.7,49.7,47.8926,48.65,1903.64285714286,0.0,1.0
2017-03-27,3.55,3.55,3.4,3.4,27110,49.7,49.7,47.6,47.6,1936.42857142857,0.0,1.0
2017-03-28,3.55,3.55,3.45,3.5,46235,49.7,49.7,48.3,49.0,3302.5,0.0,1.0
2017-03-29,3.5,3.55,3.4,3.4,34960,49.0,49.7,47.6,47.6,2497.14285714286,0.0,1.0
2017-03-30,3.55,3.55,3.45,3.45,33853,49.7,49.7,48.3,48.3,2418.07142857143,0.0,1.0
2017-03-31,3.5,3.55,3.45,3.5499,61370,49.0,49.7,48.3,49.6986,4383.57142857143,0.0,1.0
2017-04-03,3.5,3.55,3.35,3.55,51731,49.0,49.7,46.9,49.7,3695.07142857143,0.0,1.0
2017-04-04,3.4,3.45,3.4,3.45,60892,47.6,48.3,47.6,48.3,4349.42857142857,0.0,1.0
2017-04-05,3.3,3.45,3.3,3.4,52637,46.2,48.3,46.2,47.6,3759.78571428571,0.0,1.0
2017-04-06,3.35,3.35,3.3,3.3,24646,46.9,46.9,46.2,46.2,1760.42857142857,0.0,1.0
2017-04-07,3.25,3.3,3.25,3.3,31264,45.5,46.2,45.5,46.2,2233.14285714286,0.0,1.0
2017-04-10,3.25,3.349,3.2,3.25,37717,45.5,46.886,44.8,45.5,2694.07142857143,0.0,1.0
2017-04-11,3.15,3.3,3.15,3.25,15851,44.1,46.2,44.1,45.5,1132.21428571429,0.0,1.0
2017-04-12,3.15,3.25,3.15,3.15,7036,44.1,45.5,44.1,44.1,502.571428571429,0.0,1.0
2017-04-13,3.15,3.2,3.1,3.2,38476,44.1,44.8,43.4,44.8,2748.28571428571,0.0,1.0
2017-04-17,3.0,3.2,3.0,3.2,65913,42.0,44.8,42.0,44.8,4708.07142857143,0.0,1.0
2017-04-18,3.0,3.05,3.0,3.0,26316,42.0,42.7,42.0,42.0,1879.71428571429,0.0,1.0
2017-04-19,3.025,3.1,3.0,3.05,56703,42.35,43.4,42.0,42.7,4050.21428571429,0.0,1.0
2017-04-20,3.05,3.05,3.0,3.0,36248,42.7,42.7,42.0,42.0,2589.14285714286,0.0,1.0
2017-04-21,3.05,3.2,3.05,3.1,24088,42.7,44.8,42.7,43.4,1720.57142857143,0.0,1.0
2017-04-24,3.15,3.21,3.0,3.15,80304,44.1,44.94,42.0,44.1,5736,0.0,1.0
2017-04-25,3.25,3.25,3.1,3.15,47523,45.5,45.5,43.4,44.1,3394.5,0.0,1.0
2017-04-26,3.4,3.4,3.2,3.2,48182,47.6,47.6,44.8,44.8,3441.57142857143,0.0,1.0
2017-04-27,3.5,3.55,3.4,3.45,73371,49.0,49.7,47.6,48.3,5240.78571428571,0.0,1.0
2017-04-28,3.3,3.5,3.25,3.5,35978,46.2,49.0,45.5,49.0,2569.85714285714,0.0,1.0
2017-05-01,3.05,3.3033,3.0,3.3,56520,42.7,46.2462,42.0,46.2,4037.14285714286,0.0,1.0
2017-05-02,3.05,3.2,3.05,3.1,31686,42.7,44.8,42.7,43.4,2263.28571428571,0.0,1.0
2017-05-03,3.1,3.1,3.05,3.05,15470,43.4,43.4,42.7,42.7,1105,0.0,1.0
2017-05-04,3.1,3.1,3.0,3.05,18598,43.4,43.4,42.0,42.7,1328.42857142857,0.0,1.0
2017-05-05,3.15,3.15,3.1,3.1,12485,44.1,44.1,43.4,43.4,891.785714285714,0.0,1.0
2017-05-08,3.3,3.3,3.25,3.3,13170,46.2,46.2,45.5,46.2,940.714285714286,0.0,1.0
2017-05-09,3.15,3.4,3.109,3.4,36772,44.1,47.6,43.526,47.6,2626.57142857143,0.0,1.0
2017-05-10,3.1,3.2,3.05,3.1,43980,43.4,44.8,42.7,43.4,3141.42857142857,0.0,1.0
2017-05-11,3.1,3.1,3.05,3.05,15491,43.4,43.4,42.7,42.7,1106.5,0.0,1.0
2017-05-12,3.25,3.25,3.05,3.05,15847,45.5,45.5,42.7,42.7,1131.92857142857,0.0,1.0
2017-05-15,3.35,3.35,3.25,3.25,17662,46.9,46.9,45.5,45.5,1261.57142857143,0.0,1.0
2017-05-16,3.4,3.4,3.268,3.3,18451,47.6,47.6,45.752,46.2,1317.92857142857,0.0,1.0
2017-05-17,3.3,3.4,3.2515,3.3,46550,46.2,47.6,45.521,46.2,3325,0.0,1.0
2017-05-18,3.325,3.3533,3.25,3.3,25041,46.55,46.9462,45.5,46.2,1788.64285714286,0.0,1.0
2017-05-19,3.4,3.45,3.325,3.35,66992,47.6,48.3,46.55,46.9,4785.14285714286,0.0,1.0
2017-05-22,3.55,3.6,3.35,3.4,57442,49.7,50.4,46.9,47.6,4103,0.0,1.0
2017-05-23,3.55,3.575,3.5,3.5,13965,49.7,50.05,49.0,49.0,997.5,0.0,1.0
2017-05-24,3.5,3.5,3.45,3.5,2736,49.0,49.0,48.3,49.0,195.428571428571,0.0,1.0
2017-05-25,3.4,3.5,3.2057,3.2132,25287,47.6,49.0,44.8798,44.9848,1806.21428571429,0.0,1.0
2017-05-26,3.3,3.3611,3.2,3.3595,23958,46.2,47.0554,44.8,47.033,1711.28571428571,0.0,1.0
2017-05-30,3.2,3.35,3.2,3.25,10750,44.8,46.9,44.8,45.5,767.857142857143,0.0,1.0
2017-05-31,3.3,3.3,3.15,3.2,14138,46.2,46.2,44.1,44.8,1009.85714285714,0.0,1.0
2017-06-01,3.35,3.45,3.25,3.25,15767,46.9,48.3,45.5,45.5,1126.21428571429,0.0,1.0
2017-06-02,3.5,3.6,3.447,3.45,37730,49.0,50.4,48.258,48.3,2695,0.0,1.0
2017-06-05,3.4,3.5,3.4,3.477,14169,47.6,49.0,47.6,48.678,1012.07142857143,0.0,1.0
2017-06-06,3.4,3.4592,3.4,3.4,8165,47.6,48.4288,47.6,47.6,583.214285714286,0.0,1.0
2017-06-07,3.5,3.55,3.4,3.449,26621,49.0,49.7,47.6,48.286,1901.5,0.0,1.0
2017-06-08,3.45,3.6,3.4,3.55,19119,48.3,50.4,47.6,49.7,1365.64285714286,0.0,1.0
2017-06-09,3.4,3.55,3.4,3.55,20357,47.6,49.7,47.6,49.7,1454.07142857143,0.0,1.0
2017-06-12,3.4,3.45,3.3,3.35,41018,47.6,48.3,46.2,46.9,2929.85714285714,0.0,1.0
2017-06-13,3.45,3.45,3.4,3.45,5369,48.3,48.3,47.6,48.3,383.5,0.0,1.0
2017-06-14,3.4,3.45,3.35,3.3575,14284,47.6,48.3,46.9,47.005,1020.28571428571,0.0,1.0
2017-06-15,3.35,3.4,3.35,3.35,10795,46.9,47.6,46.9,46.9,771.071428571429,0.0,1.0
2017-06-16,3.55,3.55,3.35,3.35,13021,49.7,49.7,46.9,46.9,930.071428571429,0.0,1.0
2017-06-19,3.6,3.6,3.475,3.55,41210,50.4,50.4,48.65,49.7,2943.57142857143,0.0,1.0
2017-06-20,3.6,3.6,3.55,3.6,29177,50.4,50.4,49.7,50.4,2084.07142857143,0.0,1.0
2017-06-21,3.675,3.7,3.6,3.65,11781,51.45,51.8,50.4,51.1,841.5,0.0,1.0
2017-06-22,3.7,3.75,3.55,3.7,31337,51.8,52.5,49.7,51.8,2238.35714285714,0.0,1.0
2017-06-23,3.65,3.75,3.6155,3.65,22059,51.1,52.5,50.617,51.1,1575.64285714286,0.0,1.0
2017-06-26,3.65,3.75,3.6,3.6,19650,51.1,52.5,50.4,50.4,1403.57142857143,0.0,1.0
2017-06-27,3.65,3.7,3.6,3.6001,21316,51.1,51.8,50.4,50.4014,1522.57142857143,0.0,1.0
2017-06-28,3.7,3.75,3.6,3.7,13259,51.8,52.5,50.4,51.8,947.071428571429,0.0,1.0
2017-06-29,3.65,3.75,3.5648,3.75,20086,51.1,52.5,49.9072,52.5,1434.71428571429,0.0,1.0
2017-06-30,3.4,3.7,3.4,3.6,27652,47.6,51.8,47.6,50.4,1975.14285714286,0.0,1.0
2017-07-03,3.15,3.45,3.1165,3.4,57995,44.1,48.3,43.631,47.6,4142.5,0.0,1.0
2017-07-05,3.3,3.325,3.2,3.2,16745,46.2,46.55,44.8,44.8,1196.07142857143,0.0,1.0
2017-07-06,3.35,3.4,3.2,3.25,55835,46.9,47.6,44.8,45.5,3988.21428571429,0.0,1.0
2017-07-07,3.5,3.5,3.35,3.4,11133,49.0,49.0,46.9,47.6,795.214285714286,0.0,1.0
2017-07-10,3.45,3.6,3.35,3.45,63267,48.3,50.4,46.9,48.3,4519.07142857143,0.0,1.0
2017-07-11,3.3,3.45,3.3,3.4,22670,46.2,48.3,46.2,47.6,1619.28571428571,0.0,1.0
2017-07-12,3.3,3.4,3.25,3.35,8353,46.2,47.6,45.5,46.9,596.642857142857,0.0,1.0
2017-07-13,3.275,3.3,3.2,3.3,15301,45.85,46.2,44.8,46.2,1092.92857142857,0.0,1.0
2017-07-14,3.3,3.3,3.25,3.3,43710,46.2,46.2,45.5,46.2,3122.14285714286,0.0,1.0
2017-07-17,3.35,3.35,3.275,3.281,9158,46.9,46.9,45.85,45.934,654.142857142857,0.0,1.0
2017-07-18,3.35,3.4,3.35,3.35,7509,46.9,47.6,46.9,46.9,536.357142857143,0.0,1.0
2017-07-19,3.4,3.6,3.25,3.4,114121,47.6,50.4,45.5,47.6,8151.5,0.0,1.0
2017-07-20,3.4,3.5,3.3,3.35,52917,47.6,49.0,46.2,46.9,3779.78571428571,0.0,1.0
2017-07-21,3.25,3.5,3.25,3.45,26339,45.5,49.0,45.5,48.3,1881.35714285714,0.0,1.0
2017-07-24,3.55,3.55,3.25,3.3,36819,49.7,49.7,45.5,46.2,2629.92857142857,0.0,1.0
2017-07-25,3.4,3.55,3.4,3.55,20558,47.6,49.7,47.6,49.7,1468.42857142857,0.0,1.0
2017-07-26,3.4,3.5,3.35,3.35,12501,47.6,49.0,46.9,46.9,892.928571428571,0.0,1.0
2017-07-27,3.35,3.5,3.35,3.45,13965,46.9,49.0,46.9,48.3,997.5,0.0,1.0
2017-07-28,3.5,3.5,3.2,3.45,49379,49.0,49.0,44.8,48.3,3527.07142857143,0.0,1.0
2017-07-31,3.45,3.5,3.35,3.5,7097,48.3,49.0,46.9,49.0,506.928571428572,0.0,1.0
2017-08-01,3.45,3.45,3.4,3.45,23081,48.3,48.3,47.6,48.3,1648.64285714286,0.0,1.0
2017-08-02,3.4,3.45,3.4,3.4,33710,47.6,48.3,47.6,47.6,2407.85714285714,0.0,1.0
2017-08-03,3.35,3.45,3.35,3.45,33744,46.9,48.3,46.9,48.3,2410.28571428571,0.0,1.0
2017-08-04,3.325,3.4,3.3,3.4,11134,46.55,47.6,46.2,47.6,795.285714285714,0.0,1.0
2017-08-07,3.15,3.35,3.15,3.3309,49070,44.1,46.9,44.1,46.6326,3505,0.0,1.0
2017-08-08,3.25,3.3332,3.15,3.2,17352,45.5,46.6648,44.1,44.8,1239.42857142857,0.0,1.0
2017-08-09,3.2,3.35,3.15,3.3165,41937,44.8,46.9,44.1,46.431,2995.5,0.0,1.0
2017-08-10,3.05,3.25,3.0,3.2,21484,42.7,45.5,42.0,44.8,1534.57142857143,0.0,1.0
2017-08-11,3.05,3.1,3.0,3.1,12094,42.7,43.4,42.0,43.4,863.857142857143,0.0,1.0
2017-08-14,3.25,3.35,3.0955,3.1,56083,45.5,46.9,43.337,43.4,4005.92857142857,0.0,1.0
2017-08-15,2.9,3.25,2.8,3.25,72172,40.6,45.5,39.2,45.5,5155.14285714286,0.0,1.0
2017-08-16,2.75,2.85,2.7,2.85,214999,38.5,39.9,37.8,39.9,15357.0714285714,0.0,1.0
2017-08-17,2.7,2.8,2.6,2.7958,96100,37.8,39.2,36.4,39.1412,6864.28571428572,0.0,1.0
2017-08-18,2.6,2.75,2.55,2.7,28441,36.4,38.5,35.7,37.8,2031.5,0.0,1.0
2017-08-21,2.6,2.75,2.4633,2.55,52348,36.4,38.5,34.4862,35.7,3739.14285714286,0.0,1.0
2017-08-22,2.5,2.7,2.5,2.6,26768,35.0,37.8,35.0,36.4,1912,0.0,1.0
2017-08-23,2.45,2.55,2.3,2.5,121193,34.3,35.7,32.2,35.0,8656.64285714286,0.0,1.0
2017-08-24,2.65,2.65,2.4,2.45,25818,37.1,37.1,33.6,34.3,1844.14285714286,0.0,1.0
2017-08-25,2.6,2.6589,2.55,2.6,40127,36.4,37.2246,35.7,36.4,2866.21428571429,0.0,1.0
2017-08-28,2.75,2.8,2.65,2.7,49849,38.5,39.2,37.1,37.8,3560.64285714286,0.0,1.0
2017-08-29,2.8,2.85,2.75,2.75,20675,39.2,39.9,38.5,38.5,1476.78571428571,0.0,1.0
2017-08-30,3.0,3.1,2.862,2.8669,74119,42.0,43.4,40.068,40.1366,5294.21428571429,0.0,1.0
2017-08-31,3.05,3.2,2.95,3.05,85877,42.7,44.8,41.3,42.7,6134.07142857143,0.0,1.0
2017-09-01,3.05,3.1,3.0,3.0253,22151,42.7,43.4,42.0,42.3542,1582.21428571429,0.0,1.0
2017-09-05,2.75,3.025,2.7,3.0,52784,38.5,42.35,37.8,42.0,3770.28571428571,0.0,1.0
2017-09-06,2.8,2.9,2.75,2.9,49565,39.2,40.6,38.5,40.6,3540.35714285714,0.0,1.0
2017-09-07,3.05,3.15,2.925,3.05,109287,42.7,44.1,40.95,42.7,7806.21428571429,0.0,1.0
2017-09-08,3.15,3.25,3.0001,3.1,94347,44.1,45.5,42.0014,43.4,6739.07142857143,0.0,1.0
2017-09-11,3.0,3.25,3.0,3.25,63831,42.0,45.5,42.0,45.5,4559.35714285714,0.0,1.0
2017-09-12,3.05,3.15,2.95,3.05,33304,42.7,44.1,41.3,42.7,2378.85714285714,0.0,1.0
2017-09-13,3.25,3.3,3.05,3.05,84709,45.5,46.2,42.7,42.7,6050.64285714286,0.0,1.0
2017-09-14,3.3,3.5,3.25,3.3,71044,46.2,49.0,45.5,46.2,5074.57142857143,0.0,1.0
2017-09-15,3.7,3.7,3.3,3.3,219556,51.8,51.8,46.2,46.2,15682.5714285714,0.0,1.0
2017-09-18,3.875,3.8875,3.64,3.7,191866,54.25,54.425,50.96,51.8,13704.7142857143,0.0,1.0
2017-09-19,3.85,3.9,3.7,3.9,72392,53.9,54.6,51.8,54.6,5170.85714285714,0.0,1.0
2017-09-20,3.9,4.05,3.7501,3.803,225869,54.6,56.7,52.5014,53.242,16133.5,0.0,1.0
2017-09-21,3.875,4.1,3.8135,3.95,92374,54.25,57.4,53.389,55.3,6598.14285714286,0.0,1.0
2017-09-22,4.05,4.1,3.8,3.85,107888,56.7,57.4,53.2,53.9,7706.28571428571,0.0,1.0
2017-09-25,4.05,4.1,4.0,4.05,104675,56.7,57.4,56.0,56.7,7476.78571428571,0.0,1.0
2017-09-26,4.2,4.25,4.05,4.05,233317,58.8,59.5,56.7,56.7,16665.5,0.0,1.0
2017-09-27,4.6,4.65,4.2,4.2,194776,64.4,65.1,58.8,58.8,13912.5714285714,0.0,1.0
2017-09-28,4.75,4.95,4.5,4.55,213062,66.5,69.3,63.0,63.7,15218.7142857143,0.0,1.0
2017-09-29,5.05,5.35,4.7,4.85,409418,70.7,74.9,65.8,67.9,29244.1428571429,0.0,1.0
2017-10-02,5.0,5.25,4.8,5.25,136270,70.0,73.5,67.2,73.5,9733.57142857143,0.0,1.0
2017-10-03,4.75,5.0,4.75,5.0,158676,66.5,70.0,66.5,70.0,11334,0.0,1.0
2017-10-04,5.65,6.4,4.6,4.75,543098,79.1,89.6000000000001,64.4,66.5,38792.7142857143,0.0,1.0
2017-10-05,5.7,5.85,5.15,5.8,273178,79.8,81.9,72.1,81.2,19512.7142857143,0.0,1.0
2017-10-06,5.375,5.7,5.25,5.6,151366,75.25,79.8,73.5,78.4,10811.8571428571,0.0,1.0
2017-10-09,5.5,5.7072,5.1,5.4,107999,77.0,79.9008,71.4,75.6,7714.21428571429,0.0,1.0
2017-10-10,5.65,5.8,5.45,5.5,98297,79.1,81.2,76.3,77.0,7021.21428571429,0.0,1.0
2017-10-11,6.3,6.3,5.6,5.8,176473,88.2,88.2,78.4,81.2,12605.2142857143,0.0,1.0
2017-10-12,6.2,6.4959,6.05,6.4,100367,86.8,90.9426,84.7,89.6000000000001,7169.07142857143,0.0,1.0
2017-10-13,5.9,6.1,5.65,6.1,125930,82.6,85.4,79.1,85.4,8995,0.0,1.0
2017-10-16,5.6,6.0,5.5,5.95,573444,78.4,84.0,77.0,83.3,40960.2857142857,0.0,1.0
2017-10-17,5.4,5.55,5.15,5.55,151258,75.6,77.7,72.1,77.7,10804.1428571429,0.0,1.0
2017-10-18,5.35,5.65,5.2,5.4,104295,74.9,79.1,72.8,75.6,7449.64285714286,0.0,1.0
2017-10-19,5.15,5.3001,4.9,5.25,118793,72.1,74.2014,68.6,73.5,8485.21428571429,0.0,1.0
2017-10-20,5.1,5.45,5.05,5.15,73140,71.4,76.3,70.7,72.1,5224.28571428571,0.0,1.0
2017-10-23,4.95,5.2,4.85,5.2,68309,69.3,72.8,67.9,72.8,4879.21428571429,0.0,1.0
2017-10-24,4.8999,5.0,4.65,5.0,58194,68.5986,70.0,65.1,70.0,4156.71428571429,0.0,1.0
2017-10-25,4.8,4.85,4.6,4.85,64490,67.2,67.9,64.4,67.9,4606.42857142857,0.0,1.0
2017-10-26,4.8,4.85,4.615,4.85,42196,67.2,67.9,64.61,67.9,3014,0.0,1.0
2017-10-27,5.2,5.2,4.65,4.8,54793,72.8,72.8,65.1,67.2,3913.78571428571,0.0,1.0
2017-10-30,4.9,5.1,4.6,4.85,56734,68.6,71.4,64.4,67.9,4052.42857142857,0.0,1.0
2017-10-31,4.8,5.0,4.7104,4.9,25859,67.2,70.0,65.9456,68.6,1847.07142857143,0.0,1.0
2017-11-01,4.0,4.9,3.85,4.85,154365,56.0,68.6,53.9,67.9,11026.0714285714,0.0,1.0
2017-11-02,4.0,4.15,3.85,4.0,59113,56.0,58.1,53.9,56.0,4222.35714285714,0.0,1.0
2017-11-03,4.45,4.6,3.9,4.0,61017,62.3,64.4,54.6,56.0,4358.35714285714,0.0,1.0
2017-11-06,4.5,4.9,4.25,4.5,32443,63.0,68.6,59.5,63.0,2317.35714285714,0.0,1.0
2017-11-07,4.3,4.6,4.25,4.4,25340,60.2,64.4,59.5,61.6,1810,0.0,1.0
2017-11-08,4.25,4.365,4.2,4.365,25582,59.5,61.11,58.8,61.11,1827.28571428571,0.0,1.0
2017-11-09,4.1,4.2001,4.1,4.1999,26857,57.4,58.8014,57.4,58.7986,1918.35714285714,0.0,1.0
2017-11-10,3.95,4.1,3.95,4.05,55363,55.3,57.4,55.3,56.7,3954.5,0.0,1.0
2017-11-13,3.65,4.05,3.6,3.95,62840,51.1,56.7,50.4,55.3,4488.57142857143,0.0,1.0
2017-11-14,3.7,3.85,3.6,3.65,18710,51.8,53.9,50.4,51.1,1336.42857142857,0.0,1.0
2017-11-15,3.85,4.0,3.65,3.65,29455,53.9,56.0,51.1,51.1,2103.92857142857,0.0,1.0
2017-11-16,3.85,4.05,3.815,3.9,49308,53.9,56.7,53.41,54.6,3522,0.0,1.0
2017-11-17,3.85,3.9,3.75,3.78,20354,53.9,54.6,52.5,52.92,1453.85714285714,0.0,1.0
2017-11-20,3.75,3.8503,3.7,3.8,21510,52.5,53.9042,51.8,53.2,1536.42857142857,0.0,1.0
2017-11-21,3.85,4.0,3.7,3.7,76342,53.9,56.0,51.8,51.8,5453,0.0,1.0
2017-11-22,3.95,4.0,3.8,3.9,35933,55.3,56.0,53.2,54.6,2566.64285714286,0.0,1.0
2017-11-24,4.0,4.05,3.8,3.95,66012,56.0,56.7,53.2,55.3,4715.14285714286,0.0,1.0
2017-11-27,4.35,4.35,4.0,4.0,22907,60.9,60.9,56.0,56.0,1636.21428571429,0.0,1.0
2017-11-28,4.25,4.329,4.025,4.3,32000,59.5,60.606,56.35,60.2,2285.71428571429,0.0,1.0
2017-11-29,4.1,4.25,4.05,4.15,21599,57.4,59.5,56.7,58.1,1542.78571428571,0.0,1.0
2017-11-30,3.9,4.25,3.9,4.05,52258,54.6,59.5,54.6,56.7,3732.71428571429,0.0,1.0
2017-12-01,4.0,4.1,3.8863,3.9769,42330,56.0,57.4,54.4082,55.6766,3023.57142857143,0.0,1.0
2017-12-04,3.9,4.35,3.85,4.1,16258,54.6,60.9,53.9,57.4,1161.28571428571,0.0,1.0
2017-12-05,3.8,3.95,3.7,3.85,27463,53.2,55.3,51.8,53.9,1961.64285714286,0.0,1.0
2017-12-06,3.75,3.75,3.6,3.75,30245,52.5,52.5,50.4,52.5,2160.35714285714,0.0,1.0
2017-12-07,3.9,4.05,3.701,3.75,28207,54.6,56.7,51.814,52.5,2014.78571428571,0.0,1.0
2017-12-08,4.0,4.05,3.801,3.9,36243,56.0,56.7,53.214,54.6,2588.78571428571,0.0,1.0
2017-12-11,3.9,4.05,3.85,4.05,40666,54.6,56.7,53.9,56.7,2904.71428571429,0.0,1.0
2017-12-12,3.6,4.0,3.3,3.95,83476,50.4,56.0,46.2,55.3,5962.57142857143,0.0,1.0
2017-12-13,3.55,3.675,3.5,3.65,44511,49.7,51.45,49.0,51.1,3179.35714285714,0.0,1.0
2017-12-14,3.55,3.85,3.55,3.6,48399,49.7,53.9,49.7,50.4,3457.07142857143,0.0,1.0
2017-12-15,3.6,3.8,3.55,3.71,63547,50.4,53.2,49.7,51.94,4539.07142857143,0.0,1.0
2017-12-18,3.75,3.9,3.65,3.65,29877,52.5,54.6,51.1,51.1,2134.07142857143,0.0,1.0
2017-12-19,3.55,3.8,3.55,3.7688,45468,49.7,53.2,49.7,52.7632,3247.71428571429,0.0,1.0
2017-12-20,3.8,3.85,3.7,3.75,51866,53.2,53.9,51.8,52.5,3704.71428571429,0.0,1.0
2017-12-21,3.85,3.95,3.8,3.8,28186,53.9,55.3,53.2,53.2,2013.28571428571,0.0,1.0
2017-12-22,3.85,3.85,3.6,3.85,41739,53.9,53.9,50.4,53.9,2981.35714285714,0.0,1.0
2017-12-26,3.8,3.9,3.75,3.85,11557,53.2,54.6,52.5,53.9,825.5,0.0,1.0
2017-12-27,3.7,3.8,3.55,3.799,19235,51.8,53.2,49.7,53.186,1373.92857142857,0.0,1.0
2017-12-28,3.75,3.85,3.65,3.7,32554,52.5,53.9,51.1,51.8,2325.28571428571,0.0,1.0
2017-12-29,3.5,3.725,3.4,3.4,93866,49.0,52.15,47.6,47.6,6704.71428571429,0.0,1.0
2018-01-02,3.8,3.85,3.6,3.6,55067,53.2,53.9,50.4,50.4,3933.35714285714,0.0,1.0
2018-01-03,3.8,3.9,3.701,3.9,28769,53.2,54.6,51.814,54.6,2054.92857142857,0.0,1.0
2018-01-04,3.75,3.85,3.6,3.75,14836,52.5,53.9,50.4,52.5,1059.71428571429,0.0,1.0
2018-01-05,3.85,3.899,3.75,3.8,7556,53.9,54.586,52.5,53.2,539.714285714286,0.0,1.0
2018-01-08,3.9,3.95,3.7,3.75,71315,54.6,55.3,51.8,52.5,5093.92857142857,0.0,1.0
2018-01-09,3.85,4.0,3.8,3.9,40480,53.9,56.0,53.2,54.6,2891.42857142857,0.0,1.0
2018-01-10,3.95,3.95,3.8,3.8,4426,55.3,55.3,53.2,53.2,316.142857142857,0.0,1.0
2018-01-11,3.95,4.0,3.9,4.0,16432,55.3,56.0,54.6,56.0,1173.71428571429,0.0,1.0
2018-01-12,3.9,4.05,3.8501,4.0,62842,54.6,56.7,53.9014,56.0,4488.71428571429,0.0,1.0
2018-01-16,4.0,4.05,3.9,3.9,36137,56.0,56.7,54.6,54.6,2581.21428571429,0.0,1.0
2018-01-17,4.15,4.2235,3.9404,4.0,38482,58.1,59.129,55.1656,56.0,2748.71428571429,0.0,1.0
2018-01-18,4.1,4.2,4.0671,4.2,16152,57.4,58.8,56.9394,58.8,1153.71428571429,0.0,1.0
2018-01-19,3.95,4.1287,3.95,4.1287,10577,55.3,57.8018,55.3,57.8018,755.5,0.0,1.0
2018-01-22,4.075,4.1,3.9,3.9,33188,57.05,57.4,54.6,54.6,2370.57142857143,0.0,1.0
2018-01-23,4.0,4.1,4.0,4.075,14628,56.0,57.4,56.0,57.05,1044.85714285714,0.0,1.0
2018-01-24,3.85,3.9527,3.7925,3.95,24164,53.9,55.3378,53.095,55.3,1726,0.0,1.0
2018-01-25,3.85,3.85,3.651,3.85,12712,53.9,53.9,51.114,53.9,908,0.0,1.0
2018-01-26,3.75,3.8625,3.65,3.85,44304,52.5,54.075,51.1,53.9,3164.57142857143,0.0,1.0
2018-01-29,3.8,3.85,3.75,3.75,10175,53.2,53.9,52.5,52.5,726.785714285714,0.0,1.0
2018-01-30,3.65,3.75,3.6,3.65,22379,51.1,52.5,50.4,51.1,1598.5,0.0,1.0
2018-01-31,3.55,3.65,3.55,3.6,19142,49.7,51.1,49.7,50.4,1367.28571428571,0.0,1.0
2018-02-01,3.35,3.55,3.25,3.55,254019,46.9,49.7,45.5,49.7,18144.2142857143,0.0,1.0
2018-02-02,3.35,3.45,3.25,3.3,34168,46.9,48.3,45.5,46.2,2440.57142857143,0.0,1.0
2018-02-05,3.25,3.4,3.2,3.4,29739,45.5,47.6,44.8,47.6,2124.21428571429,0.0,1.0
2018-02-06,3.3,3.3,3.15,3.15,36813,46.2,46.2,44.1,44.1,2629.5,0.0,1.0
2018-02-07,3.45,3.5,3.1,3.2502,155188,48.3,49.0,43.4,45.5028,11084.8571428571,0.0,1.0
2018-02-08,3.5,3.6,3.3501,3.4,53684,49.0,50.4,46.9014,47.6,3834.57142857143,0.0,1.0
2018-02-09,3.35,3.5533,3.2,3.5533,20881,46.9,49.7462,44.8,49.7462,1491.5,0.0,1.0
2018-02-12,3.4,3.6,3.4,3.5,8189,47.6,50.4,47.6,49.0,584.928571428571,0.0,1.0
2018-02-13,3.5,3.5,3.4,3.4,9089,49.0,49.0,47.6,47.6,649.214285714286,0.0,1.0
2018-02-14,3.25,3.4,3.15,3.3,62495,45.5,47.6,44.1,46.2,4463.92857142857,0.0,1.0
2018-02-15,3.1,3.3,3.1,3.2,132389,43.4,46.2,43.4,44.8,9456.35714285714,0.0,1.0
2018-02-16,3.15,3.2427,3.0043,3.1,30147,44.1,45.3978,42.0602,43.4,2153.35714285714,0.0,1.0
2018-02-20,3.1,3.25,3.1,3.2,36263,43.4,45.5,43.4,44.8,2590.21428571429,0.0,1.0
2018-02-21,3.15,3.2,3.1,3.1253,23638,44.1,44.8,43.4,43.7542,1688.42857142857,0.0,1.0
2018-02-22,3.0,3.15,3.0,3.1,48789,42.0,44.1,42.0,43.4,3484.92857142857,0.0,1.0
2018-02-23,2.95,3.1,2.8,3.05,80223,41.3,43.4,39.2,42.7,5730.21428571429,0.0,1.0
2018-02-26,2.95,3.05,2.8557,3.0,18471,41.3,42.7,39.9798,42.0,1319.35714285714,0.0,1.0
2018-02-27,2.85,3.0375,2.8025,2.9,32045,39.9,42.525,39.235,40.6,2288.92857142857,0.0,1.0
2018-02-28,2.95,3.05,2.8001,2.825,43997,41.3,42.7,39.2014,39.55,3142.64285714286,0.0,1.0
2018-03-01,2.95,2.975,2.85,2.95,52447,41.3,41.65,39.9,41.3,3746.21428571429,0.0,1.0
2018-03-02,3.0,3.05,2.85,2.95,31073,42.0,42.7,39.9,41.3,2219.5,0.0,1.0
2018-03-05,3.0,3.05,2.9335,3.0,30196,42.0,42.7,41.069,42.0,2156.85714285714,0.0,1.0
2018-03-06,3.0,3.05,2.95,2.95,30800,42.0,42.7,41.3,41.3,2200,0.0,1.0
2018-03-07,3.0,3.05,2.95,2.95,219182,42.0,42.7,41.3,41.3,15655.8571428571,0.0,1.0
2018-03-08,3.0,3.05,2.9569,3.0,68641,42.0,42.7,41.3966,42.0,4902.92857142857,0.0,1.0
2018-03-09,3.0,3.05,2.95,2.95,45394,42.0,42.7,41.3,41.3,3242.42857142857,0.0,1.0
2018-03-12,3.0,3.1,3.0,3.0,133181,42.0,43.4,42.0,42.0,9512.92857142857,0.0,1.0
2018-03-13,2.95,3.05,2.95,3.0,22428,41.3,42.7,41.3,42.0,1602,0.0,1.0
2018-03-14,3.0,3.1,2.9749,3.0,46974,42.0,43.4,41.6486,42.0,3355.28571428571,0.0,1.0
2018-03-15,2.95,3.05,2.95,3.0,17837,41.3,42.7,41.3,42.0,1274.07142857143,0.0,1.0
2018-03-16,3.0,3.05,2.95,3.05,81566,42.0,42.7,41.3,42.7,5826.14285714286,0.0,1.0
2018-03-19,3.0,3.1,2.95,3.0,67775,42.0,43.4,41.3,42.0,4841.07142857143,0.0,1.0
2018-03-20,2.9,3.0,2.801,2.95,58258,40.6,42.0,39.214,41.3,4161.28571428571,0.0,1.0
2018-03-21,3.0,3.05,2.9,2.901,42258,42.0,42.7,40.6,40.614,3018.42857142857,0.0,1.0
2018-03-22,2.95,3.05,2.925,3.0,37725,41.3,42.7,40.95,42.0,2694.64285714286,0.0,1.0
2018-03-23,2.95,3.0,2.85,3.0,15204,41.3,42.0,39.9,42.0,1086,0.0,1.0
2018-03-26,2.95,3.0,2.9,2.95,37841,41.3,42.0,40.6,41.3,2702.92857142857,0.0,1.0
2018-03-27,2.875,3.05,2.85,2.95,32607,40.25,42.7,39.9,41.3,2329.07142857143,0.0,1.0
2018-03-28,2.7,2.9,2.65,2.9,198104,37.8,40.6,37.1,40.6,14150.2857142857,0.0,1.0
2018-03-29,2.65,2.75,2.6,2.6,53593,37.1,38.5,36.4,36.4,3828.07142857143,0.0,1.0
2018-04-02,2.75,2.75,2.7,2.7,21265,38.5,38.5,37.8,37.8,1518.92857142857,0.0,1.0
2018-04-03,2.65,2.75,2.65,2.75,26358,37.1,38.5,37.1,38.5,1882.71428571429,0.0,1.0
2018-04-04,2.7,2.75,2.65,2.65,58557,37.8,38.5,37.1,37.1,4182.64285714286,0.0,1.0
2018-04-05,2.7,2.75,2.7,2.7,8947,37.8,38.5,37.8,37.8,639.071428571429,0.0,1.0
2018-04-06,2.75,2.75,2.65,2.7,3898,38.5,38.5,37.1,37.8,278.428571428571,0.0,1.0
2018-04-09,2.65,2.75,2.65,2.75,14866,37.1,38.5,37.1,38.5,1061.85714285714,0.0,1.0
2018-04-10,2.7,2.75,2.65,2.6867,7656,37.8,38.5,37.1,37.6138,546.857142857143,0.0,1.0
2018-04-11,2.65,2.75,2.6,2.65,26186,37.1,38.5,36.4,37.1,1870.42857142857,0.0,1.0
2018-04-12,2.7,2.7,2.6,2.6495,16998,37.8,37.8,36.4,37.093,1214.14285714286,0.0,1.0
2018-04-13,2.75,2.75,2.6,2.65,12104,38.5,38.5,36.4,37.1,864.571428571429,0.0,1.0
2018-04-16,2.65,2.75,2.65,2.75,9215,37.1,38.5,37.1,38.5,658.214285714286,0.0,1.0
2018-04-17,2.55,2.65,2.5,2.65,56953,35.7,37.1,35.0,37.1,4068.07142857143,0.0,1.0
2018-04-18,2.55,2.6,2.5,2.55,17896,35.7,36.4,35.0,35.7,1278.28571428571,0.0,1.0
2018-04-19,2.45,2.6,2.45,2.6,45116,34.3,36.4,34.3,36.4,3222.57142857143,0.0,1.0
2018-04-20,2.4,2.45,2.35,2.45,43321,33.6,34.3,32.9,34.3,3094.35714285714,0.0,1.0
2018-04-23,2.35,2.45,2.35,2.4,14411,32.9,34.3,32.9,33.6,1029.35714285714,0.0,1.0
2018-04-24,2.4,2.4,2.35,2.4,16084,33.6,33.6,32.9,33.6,1148.85714285714,0.0,1.0
2018-04-25,2.35,2.45,2.3,2.35,50282,32.9,34.3,32.2,32.9,3591.57142857143,0.0,1.0
2018-04-26,2.35,2.4442,2.3,2.3,6133,32.9,34.2188,32.2,32.2,438.071428571429,0.0,1.0
2018-04-27,2.3,2.4,2.25,2.35,37432,32.2,33.6,31.5,32.9,2673.71428571428,0.0,1.0
2018-04-30,2.25,2.35,2.25,2.35,24400,31.5,32.9,31.5,32.9,1742.85714285714,0.0,1.0
2018-05-01,2.35,2.35,2.25,2.25,20306,32.9,32.9,31.5,31.5,1450.42857142857,0.0,1.0
2018-05-02,2.35,2.35,2.3,2.35,15117,32.9,32.9,32.2,32.9,1079.78571428571,0.0,1.0
2018-05-03,2.325,2.4,2.3,2.4,8183,32.55,33.6,32.2,33.6,584.5,0.0,1.0
2018-05-04,2.45,2.5,2.3,2.3,23852,34.3,35.0,32.2,32.2,1703.71428571429,0.0,1.0
2018-05-07,2.4,2.45,2.35,2.4,8639,33.6,34.3,32.9,33.6,617.071428571429,0.0,1.0
2018-05-08,2.35,2.4,2.35,2.3665,20865,32.9,33.6,32.9,33.131,1490.35714285714,0.0,1.0
2018-05-09,2.35,2.35,2.25,2.3,30224,32.9,32.9,31.5,32.2,2158.85714285714,0.0,1.0
2018-05-10,2.25,2.35,2.25,2.35,82732,31.5,32.9,31.5,32.9,5909.42857142857,0.0,1.0
2018-05-11,2.3,2.3,2.103,2.2,30387,32.2,32.2,29.442,30.8,2170.5,0.0,1.0
2018-05-14,1.55,2.2243,1.55,2.201,755740,21.7,31.1402,21.7,30.814,53981.4285714286,0.0,1.0
2018-05-15,1.35,1.6,1.3,1.55,477362,18.9,22.4,18.2,21.7,34097.2857142857,0.0,1.0
2018-05-16,0.85,1.35,0.8,1.35,4538584,11.9,18.9,11.2,18.9,324184.571428571,0.0,1.0
2018-05-17,0.975,0.9906,0.905,0.95,1867507,13.65,13.8684,12.67,13.3,133393.357142857,0.0,1.0
2018-05-18,0.95,1.0,0.9359,0.99,998630,13.3,14.0,13.1026,13.86,71330.7142857143,0.0,1.0
2018-05-21,0.8775,0.96,0.8351,0.95,1052221,12.285,13.44,11.6914,13.3,75158.6428571429,0.0,1.0
2018-05-22,0.91,0.96,0.88,0.88,833744,12.74,13.44,12.32,12.32,59553.1428571429,0.0,1.0
2018-05-23,0.915,0.96,0.88,0.93,331765,12.81,13.44,12.32,13.02,23697.5,0.0,1.0
2018-05-24,0.9001,0.93,0.89,0.917,123782,12.6014,13.02,12.46,12.838,8841.57142857143,0.0,1.0
2018-05-25,0.92,0.93,0.9,0.91,113990,12.88,13.02,12.6,12.74,8142.14285714286,0.0,1.0
2018-05-29,0.867,0.928,0.855,0.925,258428,12.138,12.992,11.97,12.95,18459.1428571429,0.0,1.0
2018-05-30,0.87,0.8975,0.855,0.86,185627,12.18,12.565,11.97,12.04,13259.0714285714,0.0,1.0
2018-05-31,0.9025,0.915,0.86,0.86,277983,12.635,12.81,12.04,12.04,19855.9285714286,0.0,1.0
2018-06-01,0.88,0.91,0.87,0.9,143086,12.32,12.74,12.18,12.6,10220.4285714286,0.0,1.0
2018-06-04,0.85,0.9,0.8202,0.89,340068,11.9,12.6,11.4828,12.46,24290.5714285714,0.0,1.0
2018-06-05,0.85,0.85,0.833,0.85,237502,11.9,11.9,11.662,11.9,16964.4285714286,0.0,1.0
2018-06-06,0.845,0.87,0.835,0.85,253666,11.83,12.18,11.69,11.9,18119,0.0,1.0
2018-06-07,0.899997,0.97,0.8503,0.86,2270131,12.599958,13.58,11.9042,12.04,162152.214285714,0.0,1.0
2018-06-08,1.03,1.22,0.9329,0.94,10405058,14.42,17.08,13.0606,13.16,743218.428571429,0.0,1.0
2018-06-11,0.9889,1.11,0.953,1.05,2153957,13.8446,15.54,13.342,14.7,153854.071428571,0.0,1.0
2018-06-12,0.9677,0.9997,0.92,0.98,838006,13.5478,13.9958,12.88,13.72,59857.5714285714,0.0,1.0
2018-06-13,0.96,0.9929,0.95,0.99,487078,13.44,13.9006,13.3,13.86,34791.2857142857,0.0,1.0
2018-06-14,0.962,1.07,0.955,0.96,1534450,13.468,14.98,13.37,13.44,109603.571428571,0.0,1.0
2018-06-15,1.01,1.07,0.975,1.0,1511944,14.14,14.98,13.65,14.0,107996,0.0,1.0
2018-06-18,1.0356,1.04,0.98,1.0,626216,14.4984,14.56,13.72,14.0,44729.7142857143,0.0,1.0
2018-06-19,1.05,1.09,1.01,1.04,979829,14.7,15.26,14.14,14.56,69987.7857142857,0.0,1.0
2018-06-20,1.28,1.3663,1.05,1.05,2962563,17.92,19.1282,14.7,14.7,211611.642857143,0.0,1.0
2018-06-21,1.17,1.36,1.12,1.3,2616974,16.38,19.04,15.68,18.2,186926.714285714,0.0,1.0
2018-06-22,1.15,1.2299,1.095,1.21,786016,16.1,17.2186,15.33,16.94,56144,0.0,1.0
2018-06-25,1.1,1.15,1.06,1.14,601818,15.4,16.1,14.84,15.96,42987,0.0,1.0
2018-06-26,1.01,1.28,0.939,1.27,3418571,14.14,17.92,13.146,17.78,244183.642857143,0.0,1.0
2018-06-27,0.9736,1.01,0.95,1.01,1020959,13.6304,14.14,13.3,14.14,72925.6428571429,0.0,1.0
2018-06-28,0.91,0.97,0.8505,0.9595,1133116,12.74,13.58,11.907,13.433,80936.8571428571,0.0,1.0
2018-06-29,0.91,0.92,0.8791,0.89,246487,12.74,12.88,12.3074,12.46,17606.2142857143,0.0,1.0
2018-07-02,0.8795,0.92,0.835,0.9187,669691,12.313,12.88,11.69,12.8618,47835.0714285714,0.0,1.0
2018-07-03,0.87,0.88,0.8511,0.8537,180329,12.18,12.32,11.9154,11.9518,12880.6428571429,0.0,1.0
2018-07-05,0.921,0.9299,0.85,0.88,1150787,12.894,13.0186,11.9,12.32,82199.0714285714,0.0,1.0
2018-07-06,0.939,0.9876,0.91,0.93,1052710,13.146,13.8264,12.74,13.02,75193.5714285714,0.0,1.0
2018-07-09,0.9234,0.94,0.9,0.93,402264,12.9276,13.16,12.6,13.02,28733.1428571429,0.0,1.0
2018-07-10,0.9067,0.94,0.9019,0.9355,192096,12.6938,13.16,12.6266,13.097,13721.1428571429,0.0,1.0
2018-07-11,0.8999,0.9068,0.855773,0.9019,947396,12.5986,12.6952,11.980822,12.6266,67671.1428571429,0.0,1.0
2018-07-12,0.9699,0.97,0.8711,0.9065,949300,13.5786,13.58,12.1954,12.691,67807.1428571429,0.0,1.0
2018-07-13,0.94,1.09,0.89,0.99,1907665,13.16,15.26,12.46,13.86,136261.785714286,0.0,1.0
2018-07-16,0.9118,0.9697,0.89,0.9582,441573,12.7652,13.5758,12.46,13.4148,31540.9285714286,0.0,1.0
2018-07-17,0.8937,0.92,0.8851,0.9,371008,12.5118,12.88,12.3914,12.6,26500.5714285714,0.0,1.0
2018-07-18,0.8925,0.9199,0.881,0.91,321769,12.495,12.8786,12.334,12.74,22983.5,0.0,1.0
2018-07-19,0.88,0.9099,0.87,0.89,207734,12.32,12.7386,12.18,12.46,14838.1428571429,0.0,1.0
2018-07-20,0.8798,0.8954,0.8567,0.88,276040,12.3172,12.5356,11.9938,12.32,19717.1428571429,0.0,1.0
2018-07-23,0.8985,0.9,0.86,0.895,153669,12.579,12.6,12.04,12.53,10976.3571428571,0.0,1.0
2018-07-24,0.8801,0.9199,0.865,0.889,160801,12.3214,12.8786,12.11,12.446,11485.7857142857,0.0,1.0
2018-07-25,0.8614,0.899,0.8506,0.897,200249,12.0596,12.586,11.9084,12.558,14303.5,0.0,1.0
2018-07-26,0.8539,0.9,0.8105,0.9,723394,11.9546,12.6,11.347,12.6,51671,0.0,1.0
2018-07-27,0.8297,0.868,0.79,0.86,1275080,11.6158,12.152,11.06,12.04,91077.1428571429,0.0,1.0
2018-07-30,0.8151,0.826036,0.7,0.825,2265796,11.4114,11.564504,9.8,11.55,161842.571428571,0.0,1.0
2018-07-31,0.7755,0.828,0.7627,0.79,359080,10.857,11.592,10.6778,11.06,25648.5714285714,0.0,1.0
2018-08-01,0.7798,0.8,0.767232,0.77,170043,10.9172,11.2,10.741248,10.78,12145.9285714286,0.0,1.0
2018-08-02,0.7721,0.809,0.7425,0.7702,445247,10.8094,11.326,10.395,10.7828,31803.3571428571,0.0,1.0
2018-08-03,0.7601,0.8,0.75821,0.79,353620,10.6414,11.2,10.61494,11.06,25258.5714285714,0.0,1.0
2018-08-06,0.7501,0.8,0.7367,0.76,320391,10.5014,11.2,10.3138,10.64,22885.0714285714,0.0,1.0
2018-08-07,0.7151,0.77,0.67,0.7468,800106,10.0114,10.78,9.38,10.4552,57150.4285714286,0.0,1.0
2018-08-08,0.6986,0.74,0.68,0.71,309172,9.7804,10.36,9.52,9.94,22083.7142857143,0.0,1.0
2018-08-09,0.7,0.728,0.682,0.72,328276,9.8,10.192,9.54800000000001,10.08,23448.2857142857,0.0,1.0
2018-08-10,0.687148,0.714,0.654,0.7,397477,9.620072,9.996,9.156,9.8,28391.2142857143,0.0,1.0
2018-08-13,0.6473,0.7,0.646,0.7,272126,9.0622,9.8,9.044,9.8,19437.5714285714,0.0,1.0
2018-08-14,0.66,0.6981,0.614,0.6981,1786174,9.24,9.77340000000001,8.596,9.77340000000001,127583.857142857,0.0,1.0
2018-08-15,0.6314,0.7197,0.627,0.67,1776227,8.8396,10.0758,8.778,9.38,126873.357142857,0.0,1.0
2018-08-16,0.61,0.657,0.6006,0.625,575548,8.54,9.198,8.4084,8.75,41110.5714285714,0.0,1.0
2018-08-17,0.6511,0.675,0.611043,0.65,438008,9.1154,9.45,8.554602,9.1,31286.2857142857,0.0,1.0
2018-08-20,0.6633,0.68,0.6513,0.666,302381,9.2862,9.52,9.1182,9.32400000000001,21598.6428571429,0.0,1.0
2018-08-21,0.6937,0.7,0.67,0.6799,748317,9.7118,9.8,9.38,9.5186,53451.2142857143,0.0,1.0
2018-08-22,0.6399,0.7,0.611,0.7,812820,8.9586,9.8,8.554,9.8,58058.5714285714,0.0,1.0
2018-08-23,0.62,0.6549,0.6102,0.62,583737,8.68,9.1686,8.5428,8.68,41695.5,0.0,1.0
2018-08-24,0.6379,0.649,0.6051,0.613,193857,8.9306,9.086,8.4714,8.582,13846.9285714286,0.0,1.0
2018-08-27,0.64,0.665,0.627,0.649,221269,8.96,9.31,8.778,9.086,15804.9285714286,0.0,1.0
2018-08-28,0.674,0.69,0.62,0.6536,865690,9.43600000000001,9.66,8.68,9.1504,61834.9999999999,0.0,1.0
2018-08-29,0.72,0.768,0.69,0.7,1179338,10.08,10.752,9.66,9.8,84238.4285714286,0.0,1.0
2018-08-30,0.754,0.8,0.72,0.74,668701,10.556,11.2,10.08,10.36,47764.3571428572,0.0,1.0
2018-08-31,0.7219,0.75,0.6815,0.75,418476,10.1066,10.5,9.541,10.5,29891.1428571429,0.0,1.0
2018-09-04,0.7884,0.82,0.714,0.76,926420,11.0376,11.48,9.996,10.64,66172.8571428571,0.0,1.0
2018-09-05,0.82,0.84,0.77,0.79,466005,11.48,11.76,10.78,11.06,33286.0714285714,0.0,1.0
2018-09-06,0.75,0.84,0.74,0.84,803418,10.5,11.76,10.36,11.76,57387,0.0,1.0
2018-09-07,0.77,0.78,0.74,0.75,268381,10.78,10.92,10.36,10.5,19170.0714285714,0.0,1.0
2018-09-10,0.7497,0.7698,0.7401,0.7602,108135,10.4958,10.7772,10.3614,10.6428,7723.92857142857,0.0,1.0
2018-09-11,0.735,0.7612,0.70001,0.747,243918,10.29,10.6568,9.80014,10.458,17422.7142857143,0.0,1.0
2018-09-12,0.7235,0.7312,0.7081,0.7228,134258,10.129,10.2368,9.9134,10.1192,9589.85714285714,0.0,1.0
2018-09-13,0.72,0.7388,0.701,0.701,122378,10.08,10.3432,9.814,9.814,8741.28571428571,0.0,1.0
2018-09-14,0.735,0.776448,0.7081,0.736,331111,10.29,10.870272,9.9134,10.304,23650.7857142857,0.0,1.0
2018-09-17,0.75,0.788,0.736,0.75,334454,10.5,11.032,10.304,10.5,23889.5714285714,0.0,1.0
2018-09-18,0.755,0.7859,0.7431,0.74676,205817,10.57,11.0026,10.4034,10.45464,14701.2142857143,0.0,1.0
2018-09-19,0.8232,0.8418,0.761,0.8,1303845,11.5248,11.7852,10.654,11.2,93131.7857142857,0.0,1.0
2018-09-20,0.8243,0.8745,0.81,0.818,598345,11.5402,12.243,11.34,11.452,42738.9285714286,0.0,1.0
2018-09-21,0.7799,0.85,0.7799,0.83,225336,10.9186,11.9,10.9186,11.62,16095.4285714286,0.0,1.0
2018-09-24,0.7851,0.84,0.7799,0.83,306567,10.9914,11.76,10.9186,11.62,21897.6428571429,0.0,1.0
2018-09-25,0.831,0.881,0.8,0.8,472904,11.634,12.334,11.2,11.2,33778.8571428571,0.0,1.0
2018-09-26,0.8119,0.8678,0.7901,0.83,376701,11.3666,12.1492,11.0614,11.62,26907.2142857143,0.0,1.0
2018-09-27,0.825,0.85,0.8013,0.8013,160171,11.55,11.9,11.2182,11.2182,11440.7857142857,0.0,1.0
2018-09-28,0.8125,0.874,0.8101,0.86,287975,11.375,12.236,11.3414,12.04,20569.6428571429,0.0,1.0
2018-10-01,0.775,0.8595,0.77,0.85,267933,10.85,12.033,10.78,11.9,19138.0714285714,0.0,1.0
2018-10-02,0.74,0.8095,0.733,0.8,240619,10.36,11.333,10.262,11.2,17187.0714285714,0.0,1.0
2018-10-03,0.7922,0.84,0.72,0.74,864201,11.0908,11.76,10.08,10.36,61728.6428571429,0.0,1.0
2018-10-04,0.7501,0.8241,0.75,0.7811,294922,10.5014,11.5374,10.5,10.9354,21065.8571428571,0.0,1.0
2018-10-05,0.8,0.8389,0.7501,0.7503,419265,11.2,11.7446,10.5014,10.5042,29947.5,0.0,1.0
2018-10-08,0.7798,0.8198,0.7575,0.7975,148326,10.9172,11.4772,10.605,11.165,10594.7142857143,0.0,1.0
2018-10-09,0.71,0.7998,0.7018,0.75,377026,9.94,11.1972,9.8252,10.5,26930.4285714286,0.0,1.0
2018-10-10,0.68,0.74,0.67,0.7139,284401,9.52,10.36,9.38,9.9946,20314.3571428571,0.0,1.0
2018-10-11,0.6119,0.6884,0.61,0.6665,519517,8.5666,9.6376,8.54,9.331,37108.3571428571,0.0,1.0
2018-10-12,0.73,0.74,0.6506,0.66,506904,10.22,10.36,9.1084,9.24,36207.4285714286,0.0,1.0
2018-10-15,0.71,0.75,0.6908,0.718,196112,9.94,10.5,9.6712,10.052,14008,0.0,1.0
2018-10-16,0.702,0.7396,0.7,0.7007,268316,9.828,10.3544,9.8,9.8098,19165.4285714286,0.0,1.0
2018-10-17,0.7169,0.78,0.7,0.702,985516,10.0366,10.92,9.8,9.828,70394,0.0,1.0
2018-10-18,0.6679,0.7169,0.65,0.7169,672249,9.35060000000001,10.0366,9.1,10.0366,48017.7857142857,0.0,1.0
2018-10-19,0.7,0.71,0.6551,0.6779,346745,9.8,9.94,9.1714,9.4906,24767.5,0.0,1.0
2018-10-22,0.675,0.7,0.66,0.68,180408,9.45,9.8,9.24,9.52,12886.2857142857,0.0,1.0
2018-10-23,0.651,0.675,0.65,0.663,83492,9.114,9.45,9.1,9.28200000000001,5963.71428571429,0.0,1.0
2018-10-24,0.6433,0.67,0.635,0.651,128834,9.0062,9.38,8.89,9.114,9202.42857142857,0.0,1.0
2018-10-25,0.62,0.689,0.616,0.65,248243,8.68,9.646,8.624,9.1,17731.6428571429,0.0,1.0
2018-10-26,0.6098,0.63,0.6,0.626,842193,8.5372,8.82,8.4,8.764,60156.6428571429,0.0,1.0
2018-10-29,0.6441,0.6713,0.61,0.61,330014,9.0174,9.3982,8.54,8.54,23572.4285714286,0.0,1.0
2018-10-30,0.625,0.6689,0.6016,0.66,249325,8.75,9.3646,8.4224,9.24,17808.9285714286,0.0,1.0
2018-10-31,0.608,0.648,0.5903,0.625,309992,8.512,9.072,8.2642,8.75,22142.2857142857,0.0,1.0
2018-11-01,0.638708,0.67,0.61,0.62,243439,8.941912,9.38,8.54,8.68,17388.5,0.0,1.0
2018-11-02,0.6614,0.68,0.64,0.68,233453,9.2596,9.52,8.96,9.52,16675.2142857143,0.0,1.0
2018-11-05,0.6303,0.68,0.62,0.662,244460,8.8242,9.52,8.68,9.268,17461.4285714286,0.0,1.0
2018-11-06,0.61,0.6645,0.61,0.63,167566,8.54,9.303,8.54,8.82,11969,0.0,1.0
2018-11-07,0.6388,0.6498,0.615,0.63,132028,8.9432,9.0972,8.61,8.82,9430.57142857143,0.0,1.0
2018-11-08,0.678455,0.7,0.6,0.63,1317462,9.49837,9.8,8.4,8.82,94104.4285714286,0.0,1.0
2018-11-09,0.6307,0.82,0.617,0.65,4002664,8.8298,11.48,8.638,9.1,285904.571428571,0.0,1.0
2018-11-12,0.61,0.6499,0.6,0.6211,966050,8.54,9.0986,8.4,8.6954,69003.5714285714,0.0,1.0
2018-11-13,0.5515,0.6314,0.55,0.61,1374435,7.721,8.8396,7.7,8.54,98173.9285714286,0.0,1.0
2018-11-14,0.5201,0.62,0.52,0.56,692042,7.2814,8.68,7.28,7.84,49431.5714285714,0.0,1.0
2018-11-15,0.52,0.54,0.486,0.536,468035,7.28,7.56,6.804,7.504,33431.0714285714,0.0,1.0
2018-11-16,0.5533,0.618308,0.505,0.53,326748,7.7462,8.656312,7.07,7.42,23339.1428571429,0.0,1.0
2018-11-19,0.557,0.6,0.553,0.553,293134,7.798,8.4,7.742,7.742,20938.1428571429,0.0,1.0
2018-11-20,0.5351,0.5879,0.5114,0.553,100952,7.4914,8.2306,7.1596,7.742,7210.85714285714,0.0,1.0
2018-11-21,0.53,0.5701,0.525,0.5251,102916,7.42,7.9814,7.35,7.3514,7351.14285714286,0.0,1.0
2018-11-23,0.5199,0.558,0.51,0.52196,134431,7.2786,7.812,7.14,7.30744,9602.21428571429,0.0,1.0
2018-11-26,0.55,0.56,0.51,0.5185,420110,7.7,7.84,7.14,7.259,30007.8571428571,0.0,1.0
2018-11-27,0.5794,0.61,0.535,0.535,319865,8.1116,8.54,7.49,7.49,22847.5,0.0,1.0
2018-11-28,0.605,0.65,0.55584,0.5679,886604,8.47,9.1,7.78176,7.9506,63328.8571428571,0.0,1.0
2018-11-29,0.6251,0.67,0.592416,0.6052,510083,8.7514,9.38,8.293824,8.4728,36434.5,0.0,1.0
2018-11-30,0.616,0.6689,0.616,0.65,155345,8.624,9.3646,8.624,9.1,11096.0714285714,0.0,1.0
2018-12-03,0.6234,0.64,0.6161,0.62,120141,8.7276,8.96,8.6254,8.68,8581.5,0.0,1.0
2018-12-04,0.59,0.6332,0.5526,0.63,253602,8.26,8.8648,7.7364,8.82,18114.4285714286,0.0,1.0
2018-12-06,0.572,0.5897,0.5501,0.57,155748,8.008,8.2558,7.7014,7.98,11124.8571428571,0.0,1.0
2018-12-07,0.5743,0.6151,0.54,0.5871,121399,8.0402,8.6114,7.56,8.2194,8671.35714285714,0.0,1.0
2018-12-10,0.576,0.576,0.54,0.5456,119237,8.064,8.064,7.56,7.6384,8516.92857142857,0.0,1.0
2018-12-11,0.546,0.6383,0.522,0.5704,1318820,7.644,8.9362,7.308,7.9856,94201.4285714286,0.0,1.0
2018-12-12,0.536,0.5977,0.5324,0.55,542559,7.504,8.3678,7.4536,7.7,38754.2142857143,0.0,1.0
2018-12-13,0.502847,0.5619,0.48,0.5401,542808,7.039858,7.8666,6.72,7.5614,38772,0.0,1.0
2018-12-14,0.453,0.4957,0.452,0.46,261220,6.342,6.9398,6.328,6.44,18658.5714285714,0.0,1.0
2018-12-17,0.4229,0.47,0.42,0.47,319110,5.9206,6.58,5.88,6.58,22793.5714285714,0.0,1.0
2018-12-18,0.4299,0.4398,0.42,0.43,273215,6.0186,6.1572,5.88,6.02,19515.3571428571,0.0,1.0
2018-12-19,0.384,0.4296,0.3751,0.425,278227,5.376,6.0144,5.2514,5.95,19873.3571428571,0.0,1.0
2018-12-20,0.4301,0.445,0.3816,0.4032,313318,6.0214,6.23,5.3424,5.6448,22379.8571428571,0.0,1.0
2018-12-21,0.4001,0.44,0.3812,0.4169,292906,5.6014,6.16,5.3368,5.8366,20921.8571428571,0.0,1.0
2018-12-24,0.411,0.439,0.4,0.4001,83582,5.754,6.146,5.6,5.6014,5970.14285714286,0.0,1.0
2018-12-26,0.4218,0.45,0.405,0.41,418714,5.9052,6.3,5.67,5.74,29908.1428571429,0.0,1.0
2018-12-27,0.49,0.5245,0.4351,0.45,617830,6.86,7.343,6.0914,6.3,44130.7142857143,0.0,1.0
2018-12-28,0.51,0.5498,0.45,0.479,350835,7.14,7.6972,6.3,6.706,25059.6428571429,0.0,1.0
2018-12-31,0.4957,0.535,0.46,0.515,148481,6.9398,7.49,6.44,7.21,10605.7857142857,0.0,1.0
2019-01-02,0.53,0.5563,0.49,0.4927,216052,7.42,7.7882,6.86,6.8978,15432.2857142857,0.0,1.0
2019-01-03,0.5376,0.5499,0.5,0.5499,75801,7.5264,7.6986,7.0,7.6986,5414.35714285714,0.0,1.0
2019-01-04,0.528,0.55,0.52,0.54,95592,7.392,7.7,7.28,7.56,6828,0.0,1.0
2019-01-07,0.552976,0.575,0.528,0.53,50066,7.741664,8.05,7.392,7.42,3576.14285714286,0.0,1.0
2019-01-08,0.5479,0.5795,0.520792,0.57,96147,7.6706,8.113,7.291088,7.98,6867.64285714286,0.0,1.0
2019-01-09,0.551,0.56,0.4852,0.4852,105401,7.714,7.84,6.7928,6.7928,7528.64285714286,0.0,1.0
2019-01-10,0.5383,0.5616,0.5121,0.55,91582,7.5362,7.8624,7.1694,7.7,6541.57142857143,0.0,1.0
2019-01-11,0.5368,0.555,0.525,0.525477,46152,7.5152,7.77,7.35,7.356678,3296.57142857143,0.0,1.0
2019-01-14,0.527,0.55,0.5253,0.5399,48581,7.378,7.7,7.3542,7.5586,3470.07142857143,0.0,1.0
2019-01-15,0.5704,0.63,0.53,0.53,1833171,7.9856,8.82,7.42,7.42,130940.785714286,0.0,1.0
2019-01-16,0.578,0.5999,0.55,0.58,722085,8.092,8.3986,7.7,8.12,51577.5,0.0,1.0
2019-01-17,0.5628,0.6879,0.56,0.66,934879,7.8792,9.6306,7.84,9.24,66777.0714285714,0.0,1.0
2019-01-18,0.5731,0.6075,0.561,0.598,165312,8.0234,8.505,7.854,8.372,11808,0.0,1.0
2019-01-22,0.543,0.591,0.534,0.5635,110956,7.602,8.274,7.476,7.889,7925.42857142857,0.0,1.0
2019-01-23,0.5344,0.579,0.5341,0.5362,53262,7.4816,8.106,7.4774,7.5068,3804.42857142857,0.0,1.0
2019-01-24,0.5326,0.5773,0.53,0.5311,74121,7.4564,8.0822,7.42,7.4354,5294.35714285714,0.0,1.0
2019-01-25,0.5596,0.5661,0.53,0.5311,36746,7.8344,7.9254,7.42,7.4354,2624.71428571429,0.0,1.0
2019-01-28,0.53,0.56,0.52,0.5311,137364,7.42,7.84,7.28,7.4354,9811.71428571429,0.0,1.0
2019-01-29,0.512,0.556,0.512,0.53,57968,7.168,7.784,7.168,7.42,4140.57142857143,0.0,1.0
2019-01-30,0.5001,0.515,0.5001,0.51,186591,7.0014,7.21,7.0014,7.14,13327.9285714286,0.0,1.0
2019-01-31,0.501,0.5495,0.5001,0.52,161781,7.014,7.693,7.0014,7.28,11555.7857142857,0.0,1.0
2019-02-01,0.51,0.5279,0.505,0.519,158838,7.14,7.3906,7.07,7.266,11345.5714285714,0.0,1.0
2019-02-04,0.5168,0.5234,0.49,0.52,81139,7.2352,7.3276,6.86,7.28,5795.64285714286,0.0,1.0
2019-02-05,0.51,0.52,0.5,0.505,76796,7.14,7.28,7.0,7.07,5485.42857142857,0.0,1.0
2019-02-06,0.5172,0.5298,0.501,0.51,207898,7.2408,7.4172,7.014,7.14,14849.8571428571,0.0,1.0
2019-02-07,0.525,0.56,0.51,0.51,140854,7.35,7.84,7.14,7.14,10061,0.0,1.0
2019-02-08,0.50439,0.53,0.5,0.529,57013,7.06146,7.42,7.0,7.406,4072.35714285714,0.0,1.0
2019-02-11,0.4907,0.53,0.49,0.505,150479,6.8698,7.42,6.86,7.07,10748.5,0.0,1.0
2019-02-12,0.5001,0.524,0.49,0.4901,127209,7.0014,7.336,6.86,6.8614,9086.35714285714,0.0,1.0
2019-02-13,0.49,0.52,0.49,0.52,70152,6.86,7.28,6.86,7.28,5010.85714285714,0.0,1.0
2019-02-14,0.5101,0.53,0.5,0.5198,155204,7.1414,7.42,7.0,7.2772,11086,0.0,1.0
2019-02-15,0.5001,0.524,0.5,0.5001,91133,7.0014,7.336,7.0,7.0014,6509.5,0.0,1.0
2019-02-19,0.499831,0.524,0.498,0.5,94190,6.997634,7.336,6.972,7.0,6727.85714285714,0.0,1.0
2019-02-20,0.49,0.5244,0.49,0.49,83585,6.86,7.3416,6.86,6.86,5970.35714285714,0.0,1.0
2019-02-21,0.5047,0.518,0.49,0.5098,52457,7.0658,7.252,6.86,7.1372,3746.92857142857,0.0,1.0
2019-02-22,0.51,0.52,0.496,0.496,135326,7.14,7.28,6.944,6.944,9666.14285714286,0.0,1.0
2019-02-25,0.4799,0.520545,0.46,0.51,272799,6.7186,7.28763,6.44,7.14,19485.6428571429,0.0,1.0
2019-02-26,0.479,0.4951,0.47,0.4951,90890,6.706,6.9314,6.58,6.9314,6492.14285714286,0.0,1.0
2019-02-27,0.465,0.49,0.463,0.47,342084,6.51,6.86,6.482,6.58,24434.5714285714,0.0,1.0
2019-02-28,0.48,0.55,0.4776,0.55,519494,6.72,7.7,6.6864,7.7,37106.7142857143,0.0,1.0
2019-03-01,0.47,0.4959,0.46,0.4959,241473,6.58,6.9426,6.44,6.9426,17248.0714285714,0.0,1.0
2019-03-04,0.445,0.5,0.4404,0.5,242727,6.23,7.0,6.1656,7.0,17337.6428571429,0.0,1.0
2019-03-05,0.4481,0.459823,0.44,0.4511,131347,6.2734,6.437522,6.16,6.3154,9381.92857142857,0.0,1.0
2019-03-06,0.4298,0.458,0.42,0.444,156253,6.0172,6.412,5.88,6.216,11160.9285714286,0.0,1.0
2019-03-07,0.4355,0.4479,0.4202,0.4225,189196,6.097,6.2706,5.8828,5.915,13514,0.0,1.0
2019-03-08,0.45,0.52,0.436,0.436,1253662,6.3,7.28,6.104,6.104,89547.2857142857,0.0,1.0
2019-03-11,0.46,0.5098,0.46,0.5,613505,6.44,7.1372,6.44,7.0,43821.7857142857,0.0,1.0
2019-03-12,0.4612,0.48,0.452,0.452,298381,6.4568,6.72,6.328,6.328,21312.9285714286,0.0,1.0
2019-03-13,0.4558,0.482,0.4551,0.478,160134,6.3812,6.748,6.3714,6.692,11438.1428571429,0.0,1.0
2019-03-14,0.4598,0.47,0.44,0.4617,144418,6.4372,6.58,6.16,6.4638,10315.5714285714,0.0,1.0
2019-03-15,0.468,0.47,0.45,0.4658,162933,6.552,6.58,6.3,6.5212,11638.0714285714,0.0,1.0
2019-03-18,0.4601,0.47,0.444,0.469,180875,6.4414,6.58,6.216,6.566,12919.6428571429,0.0,1.0
2019-03-19,0.5101,0.5499,0.45,0.4591,1883344,7.1414,7.6986,6.3,6.4274,134524.571428571,0.0,1.0
2019-03-20,0.4928,0.515,0.4603,0.515,1012945,6.8992,7.21,6.4442,7.21,72353.2142857143,0.0,1.0
2019-03-21,0.562,0.61,0.51,0.525,3262302,7.868,8.54,7.14,7.35,233021.571428571,0.0,1.0
2019-03-22,0.5581,0.5777,0.51,0.5489,1169125,7.8134,8.0878,7.14,7.6846,83508.9285714286,0.0,1.0
2019-03-25,0.505,0.5935,0.5019,0.555,2051930,7.07,8.309,7.0266,7.77,146566.428571429,0.0,1.0
2019-03-26,0.526,0.5697,0.476,0.5696,1557334,7.364,7.9758,6.664,7.9744,111238.142857143,0.0,1.0
2019-03-27,0.515,0.5239,0.485,0.52,722148,7.21,7.3346,6.79,7.28,51582,0.0,1.0
2019-03-28,0.5365,0.54,0.505,0.52,391767,7.511,7.56,7.07,7.28,27983.3571428571,0.0,1.0
2019-03-29,0.5501,0.585,0.515,0.5269,381133,7.7014,8.19,7.21,7.3766,27223.7857142857,0.0,1.0
2019-04-01,0.5634,0.58,0.5501,0.58,395435,7.8876,8.12,7.7014,8.12,28245.3571428571,0.0,1.0
2019-04-02,0.5605,0.5632,0.5419,0.56,354072,7.847,7.8848,7.5866,7.84,25290.8571428571,0.0,1.0
2019-04-03,0.5212,0.5633,0.5042,0.5583,467857,7.2968,7.8862,7.0588,7.8162,33418.3571428571,0.0,1.0
2019-04-04,0.5299,0.5447,0.5042,0.539,242596,7.4186,7.6258,7.0588,7.546,17328.2857142857,0.0,1.0
2019-04-05,0.5013,0.55,0.48,0.5,325499,7.0182,7.7,6.72,7.0,23249.9285714286,0.0,1.0
2019-04-08,0.54,0.54,0.501,0.501,281694,7.56,7.56,7.014,7.014,20121,0.0,1.0
2019-04-09,0.5298,0.55,0.515,0.54,149097,7.4172,7.7,7.21,7.56,10649.7857142857,0.0,1.0
2019-04-10,0.541,0.567,0.51501,0.5223,844006,7.574,7.938,7.21014,7.3122,60286.1428571429,0.0,1.0
2019-04-11,0.54,0.54,0.505,0.52,341486,7.56,7.56,7.07,7.28,24391.8571428571,0.0,1.0
2019-04-12,0.518,0.54,0.518,0.5299,177446,7.252,7.56,7.252,7.4186,12674.7142857143,0.0,1.0
2019-04-15,0.55,0.55,0.5127,0.5301,146567,7.7,7.7,7.1778,7.4214,10469.0714285714,0.0,1.0
2019-04-16,0.5455,0.575,0.522,0.53,480365,7.637,8.05,7.308,7.42,34311.7857142857,0.0,1.0
2019-04-17,0.5401,0.57,0.531,0.57,182583,7.5614,7.98,7.434,7.98,13041.6428571429,0.0,1.0
2019-04-18,0.548,0.5598,0.5323,0.534,50326,7.672,7.8372,7.4522,7.476,3594.71428571429,0.0,1.0
2019-04-22,0.58,0.607,0.521,0.5331,1141356,8.12,8.498,7.294,7.4634,81525.4285714286,0.0,1.0
2019-04-23,0.5676,0.6,0.5511,0.56,344467,7.9464,8.4,7.7154,7.84,24604.7857142857,0.0,1.0
2019-04-24,0.58,0.595,0.55,0.5752,106524,8.12,8.33,7.7,8.0528,7608.85714285714,0.0,1.0
2019-04-25,0.64,0.669,0.5901,0.61,1075517,8.96,9.366,8.2614,8.54,76822.6428571429,0.0,1.0
2019-04-26,0.68,0.7049,0.6233,0.639,768551,9.52,9.8686,8.7262,8.946,54896.5,0.0,1.0
2019-04-29,0.67,0.7199,0.65,0.7,569476,9.38,10.0786,9.1,9.8,40676.8571428571,0.0,1.0
2019-04-30,0.621,0.6762,0.6,0.665,816186,8.694,9.4668,8.4,9.31,58299,0.0,1.0
2019-05-01,0.626576,0.66,0.6203,0.6371,607010,8.772064,9.24,8.6842,8.9194,43357.8571428571,0.0,1.0
2019-05-02,0.6103,0.627232,0.58,0.627,272000,8.5442,8.781248,8.12,8.778,19428.5714285714,0.0,1.0
2019-05-03,0.6201,0.63,0.6011,0.6011,87816,8.6814,8.82,8.4154,8.4154,6272.57142857143,0.0,1.0
2019-05-06,0.5966,0.6188,0.5801,0.6188,122013,8.3524,8.6632,8.1214,8.6632,8715.21428571429,0.0,1.0
2019-05-07,0.5842,0.618,0.5801,0.586,130121,8.1788,8.652,8.1214,8.204,9294.35714285714,0.0,1.0
2019-05-08,0.5834,0.5941,0.58,0.581,64224,8.1676,8.3174,8.12,8.134,4587.42857142857,0.0,1.0
2019-05-09,0.555,0.6001,0.555,0.6,258795,7.77,8.4014,7.77,8.4,18485.3571428571,0.0,1.0
2019-05-10,0.5357,0.583,0.51,0.556,266023,7.4998,8.162,7.14,7.784,19001.6428571429,0.0,1.0
2019-05-13,0.531,0.550767,0.5281,0.55,87695,7.434,7.710738,7.3934,7.7,6263.92857142857,0.0,1.0
2019-05-14,0.498,0.5499,0.45,0.522,698461,6.972,7.6986,6.3,7.308,49890.0714285714,0.0,1.0
2019-05-15,0.4728,0.491,0.4575,0.491,301714,6.6192,6.874,6.405,6.874,21551,0.0,1.0
2019-05-16,0.46,0.479,0.4588,0.4668,252083,6.44,6.706,6.4232,6.5352,18005.9285714286,0.0,1.0
2019-05-17,0.4644,0.47,0.45,0.45,146542,6.5016,6.58,6.3,6.3,10467.2857142857,0.0,1.0
2019-05-20,0.447611,0.475,0.44,0.4644,147067,6.266554,6.65,6.16,6.5016,10504.7857142857,0.0,1.0
2019-05-21,0.4611,0.47,0.45,0.45,75989,6.4554,6.58,6.3,6.3,5427.78571428571,0.0,1.0
2019-05-22,0.4605,0.4718,0.45,0.45,232909,6.447,6.6052,6.3,6.3,16636.3571428571,0.0,1.0
2019-05-23,0.433,0.466012,0.4313,0.4581,144005,6.062,6.524168,6.0382,6.4134,10286.0714285714,0.0,1.0
2019-05-24,0.4395,0.45,0.42,0.44,113443,6.153,6.3,5.88,6.16,8103.07142857143,0.0,1.0
2019-05-28,0.439,0.44,0.42,0.422,60589,6.146,6.16,5.88,5.908,4327.78571428571,0.0,1.0
2019-05-29,0.42,0.436,0.41118,0.436,93733,5.88,6.104,5.75652,6.104,6695.21428571429,0.0,1.0
2019-05-30,0.427,0.4395,0.41,0.42,59982,5.978,6.153,5.74,5.88,4284.42857142857,0.0,1.0
2019-05-31,0.432,0.4725,0.412192,0.417,561223,6.048,6.615,5.770688,5.838,40087.3571428571,0.0,1.0
2019-06-03,0.3958,0.4499,0.3755,0.425,509954,5.5412,6.2986,5.257,5.95,36425.2857142857,0.0,1.0
2019-06-04,0.4054,0.455,0.38,0.390556,173937,5.6756,6.37,5.32,5.467784,12424.0714285714,0.0,1.0
2019-06-05,0.3866,0.4189,0.385,0.4054,163647,5.4124,5.8646,5.39,5.6756,11689.0714285714,0.0,1.0
2019-06-06,0.3896,0.4106,0.385,0.3952,89167,5.4544,5.7484,5.39,5.5328,6369.07142857143,0.0,1.0
2019-06-07,0.39,0.4079,0.3851,0.39,113232,5.46,5.7106,5.3914,5.46,8088,0.0,1.0
2019-06-10,0.391,0.4024,0.381,0.382,106784,5.474,5.6336,5.334,5.348,7627.42857142857,0.0,1.0
2019-06-11,0.385,0.395,0.37,0.395,690837,5.39,5.53,5.18,5.53,49345.5,0.0,1.0
2019-06-12,0.3799,0.3861,0.362,0.3861,169604,5.3186,5.4054,5.068,5.4054,12114.5714285714,0.0,1.0
2019-06-13,0.389998,0.4,0.3605,0.37,2647691,5.459972,5.6,5.047,5.18,189120.785714286,0.0,1.0
2019-06-14,0.3799,0.42,0.37,0.4,2066700,5.3186,5.88,5.18,5.6,147621.428571429,0.0,1.0
2019-06-17,0.3471,0.38,0.3101,0.38,812038,4.8594,5.32,4.3414,5.32,58002.7142857143,0.0,1.0
2019-06-18,0.3549,0.358,0.335,0.34,657667,4.9686,5.012,4.69,4.76,46976.2142857143,0.0,1.0
2019-06-19,0.3699,0.38,0.34,0.3549,686208,5.1786,5.32,4.76,4.9686,49014.8571428571,0.0,1.0
2019-06-20,0.3845,0.3979,0.365,0.37,323550,5.383,5.5706,5.11,5.18,23110.7142857143,0.0,1.0
2019-06-21,0.392,0.415941,0.3761,0.3762,2914966,5.488,5.823174,5.2654,5.2668,208211.857142857,0.0,1.0
2019-06-24,0.39,0.41,0.385,0.4053,221487,5.46,5.74,5.39,5.6742,15820.5,0.0,1.0
2019-06-25,0.375,0.4,0.3623,0.39,321287,5.25,5.6,5.0722,5.46,22949.0714285714,0.0,1.0
2019-06-26,0.3641,0.3924,0.3623,0.39,120900,5.0974,5.4936,5.0722,5.46,8635.71428571428,0.0,1.0
2019-06-27,0.355,0.3823,0.355,0.3625,177686,4.97,5.3522,4.97,5.075,12691.8571428571,0.0,1.0
2019-06-28,0.3664,0.3798,0.3553,0.356,411071,5.1296,5.3172,4.9742,4.984,29362.2142857143,0.0,1.0
2019-07-01,5.4619,5.7114,4.81,4.9497,132150,5.4619,5.7114,4.81,4.9497,132150,0.0,0.0714285714285714
2019-07-02,5.42,5.65,5.01,5.38,116422,5.42,5.65,5.01,5.38,116422,0.0,1.0
2019-07-03,5.25,5.4465,5.1,5.42,427370,5.25,5.4465,5.1,5.42,427370,0.0,1.0
2019-07-05,5.0463,5.26,4.55,5.25,136082,5.0463,5.26,4.55,5.25,136082,0.0,1.0
2019-07-08,4.76,5.0381,4.73,4.95,55646,4.76,5.0381,4.73,4.95,55646,0.0,1.0
2019-07-09,4.67,4.76,4.08,4.76,186684,4.67,4.76,4.08,4.76,186684,0.0,1.0
2019-07-10,4.87,5.2,4.3642,4.53,227587,4.87,5.2,4.3642,4.53,227587,0.0,1.0
2019-07-11,5.15,5.3,4.91,4.96,248896,5.15,5.3,4.91,4.96,248896,0.0,1.0
2019-07-12,4.91,5.209,4.72,5.179,76376,4.91,5.209,4.72,5.179,76376,0.0,1.0
2019-07-15,5.2234,5.97,4.9308,4.95,613846,5.2234,5.97,4.9308,4.95,613846,0.0,1.0
2019-07-16,5.23,5.4,5.101,5.31,209534,5.23,5.4,5.101,5.31,209534,0.0,1.0
2019-07-17,5.38,5.55,5.2,5.26,230106,5.38,5.55,5.2,5.26,230106,0.0,1.0
2019-07-18,4.17,5.5,3.93,5.41,1080555,4.17,5.5,3.93,5.41,1080555,0.0,1.0
2019-07-19,3.9,4.13,3.75,4.13,268716,3.9,4.13,3.75,4.13,268716,0.0,1.0
2019-07-22,3.47,3.9,3.2119,3.9,232825,3.47,3.9,3.2119,3.9,232825,0.0,1.0
2019-07-23,3.64,3.76,3.3701,3.43,179463,3.64,3.76,3.3701,3.43,179463,0.0,1.0
2019-07-24,3.69,3.76,3.5029,3.5029,63663,3.69,3.76,3.5029,3.5029,63663,0.0,1.0
2019-07-25,3.37,3.7,3.3146,3.7,115108,3.37,3.7,3.3146,3.7,115108,0.0,1.0
2019-07-26,3.47,3.5,3.23,3.38,119281,3.47,3.5,3.23,3.38,119281,0.0,1.0
2019-07-29,3.26,3.49,3.22,3.44,142230,3.26,3.49,3.22,3.44,142230,0.0,1.0
2019-07-30,3.39,3.42,3.16,3.31,66975,3.39,3.42,3.16,3.31,66975,0.0,1.0
2019-07-31,3.51,3.55,3.3738,3.42,85152,3.51,3.55,3.3738,3.42,85152,0.0,1.0
2019-08-01,3.36,3.52,3.34,3.51,32147,3.36,3.52,3.34,3.51,32147,0.0,1.0
2019-08-02,3.21,3.41,3.12,3.41,82634,3.21,3.41,3.12,3.41,82634,0.0,1.0
2019-08-05,3.12,3.19,3.01,3.18,49216,3.12,3.19,3.01,3.18,49216,0.0,1.0
2019-08-06,3.12,3.16,2.88,3.15,101541,3.12,3.16,2.88,3.15,101541,0.0,1.0
2019-08-07,3.18,3.27,3.04,3.09,33271,3.18,3.27,3.04,3.09,33271,0.0,1.0
2019-08-08,3.13,3.25,3.11,3.22,29633,3.13,3.25,3.11,3.22,29633,0.0,1.0
2019-08-09,3.11,3.215,3.08,3.15,21529,3.11,3.215,3.08,3.15,21529,0.0,1.0
2019-08-12,2.937,3.18,2.86,3.18,42366,2.937,3.18,2.86,3.18,42366,0.0,1.0
2019-08-13,2.97,3.08,2.89,2.9756,35734,2.97,3.08,2.89,2.9756,35734,0.0,1.0
2019-08-14,2.8,3.1,2.8,2.97,75713,2.8,3.1,2.8,2.97,75713,0.0,1.0
2019-08-15,2.8,2.9,2.8,2.864,27164,2.8,2.9,2.8,2.864,27164,0.0,1.0
2019-08-16,2.9195,3.09,2.76,2.8,82473,2.9195,3.09,2.76,2.8,82473,0.0,1.0
2019-08-19,3.11,3.6,2.9646,2.99,353230,3.11,3.6,2.9646,2.99,353230,0.0,1.0
2019-08-20,2.85,3.1264,2.85,3.08,35631,2.85,3.1264,2.85,3.08,35631,0.0,1.0
2019-08-21,3.08,3.185,2.86,2.86,70168,3.08,3.185,2.86,2.86,70168,0.0,1.0
2019-08-22,3.25,3.45,3.084,3.11,55190,3.25,3.45,3.084,3.11,55190,0.0,1.0
2019-08-23,3.01,3.34,2.95,3.26,47039,3.01,3.34,2.95,3.26,47039,0.0,1.0
2019-08-26,3.06,3.13,3.01,3.05,15672,3.06,3.13,3.01,3.05,15672,0.0,1.0
2019-08-27,3.1,3.15,2.91,3.0,37618,3.1,3.15,2.91,3.0,37618,0.0,1.0
2019-08-28,3.08,3.15,2.96,3.0,13299,3.08,3.15,2.96,3.0,13299,0.0,1.0
2019-08-29,3.14,3.15,3.0532,3.0904,9910,3.14,3.15,3.0532,3.0904,9910,0.0,1.0
2019-08-30,2.94,3.11,2.94,3.11,29709,2.94,3.11,2.94,3.11,29709,0.0,1.0
2019-09-03,2.92,3.0128,2.875,2.99,16907,2.92,3.0128,2.875,2.99,16907,0.0,1.0
2019-09-04,2.85,3.06,2.8,2.9346,22050,2.85,3.06,2.8,2.9346,22050,0.0,1.0
2019-09-05,3.07,3.12,2.8844,2.95,53497,3.07,3.12,2.8844,2.95,53497,0.0,1.0
2019-09-06,3.0401,3.1,2.9851,3.1,33556,3.0401,3.1,2.9851,3.1,33556,0.0,1.0
2019-09-09,3.0669,3.1,3.0201,3.05,11445,3.0669,3.1,3.0201,3.05,11445,0.0,1.0
2019-09-10,3.39,3.4,2.966,3.02,93556,3.39,3.4,2.966,3.02,93556,0.0,1.0
2019-09-11,3.35,3.41,2.99,3.3901,27813,3.35,3.41,2.99,3.3901,27813,0.0,1.0
2019-09-12,3.67,3.7651,3.36,3.36,98831,3.67,3.7651,3.36,3.36,98831,0.0,1.0
2019-09-13,3.71,3.87,3.559,3.69,50160,3.71,3.87,3.559,3.69,50160,0.0,1.0
2019-09-16,4.15,4.23,3.6,3.67,132425,4.15,4.23,3.6,3.67,132425,0.0,1.0
2019-09-17,3.93,4.2299,3.81,4.19,44817,3.93,4.2299,3.81,4.19,44817,0.0,1.0
2019-09-18,3.86,3.98,3.82,3.86,22320,3.86,3.98,3.82,3.86,22320,0.0,1.0
2019-09-19,3.72,3.9788,3.72,3.9788,21871,3.72,3.9788,3.72,3.9788,21871,0.0,1.0
2019-09-20,3.93,3.93,3.81,3.8696,5746,3.93,3.93,3.81,3.8696,5746,0.0,1.0
2019-09-23,3.91,3.98,3.85,3.95,11081,3.91,3.98,3.85,3.95,11081,0.0,1.0
2019-09-24,3.91,4.0,3.8,3.9,15835,3.91,4.0,3.8,3.9,15835,0.0,1.0
2019-09-25,3.73,3.99,3.66,3.9895,23462,3.73,3.99,3.66,3.9895,23462,0.0,1.0
2019-09-26,3.735,3.8312,3.64,3.8312,13414,3.735,3.8312,3.64,3.8312,13414,0.0,1.0
2019-09-27,3.7628,3.77,3.6601,3.7283,6885,3.7628,3.77,3.6601,3.7283,6885,0.0,1.0
2019-09-30,3.5,3.78,3.5,3.71,16698,3.5,3.78,3.5,3.71,16698,0.0,1.0
2019-10-01,3.63,3.7028,3.3201,3.58,24536,3.63,3.7028,3.3201,3.58,24536,0.0,1.0
2019-10-02,3.28,3.4795,3.26,3.3907,16214,3.28,3.4795,3.26,3.3907,16214,0.0,1.0
2019-10-03,3.33,3.41,3.27,3.27,2210,3.33,3.41,3.27,3.27,2210,0.0,1.0
2019-10-04,3.28,3.4769,3.28,3.4769,7023,3.28,3.4769,3.28,3.4769,7023,0.0,1.0
2019-10-07,3.42,3.43,3.3,3.3,9263,3.42,3.43,3.3,3.3,9263,0.0,1.0
2019-10-08,3.2,3.39,3.2,3.34,13164,3.2,3.39,3.2,3.34,13164,0.0,1.0
2019-10-09,3.26,3.3041,3.25,3.25,2619,3.26,3.3041,3.25,3.25,2619,0.0,1.0
2019-10-10,3.23,3.36,3.22,3.36,10597,3.23,3.36,3.22,3.36,10597,0.0,1.0
2019-10-11,3.12,3.2649,3.0975,3.232,16297,3.12,3.2649,3.0975,3.232,16297,0.0,1.0
2019-10-14,3.03,3.3,3.03,3.15,11938,3.03,3.3,3.03,3.15,11938,0.0,1.0
2019-10-15,3.12,3.42,3.1,3.15,21488,3.12,3.42,3.1,3.15,21488,0.0,1.0
2019-10-16,3.79,3.9887,3.15,3.17,123524,3.79,3.9887,3.15,3.17,123524,0.0,1.0
2019-10-17,3.44,3.5925,3.38,3.59,47893,3.44,3.5925,3.38,3.59,47893,0.0,1.0
2019-10-18,3.41,3.4869,3.41,3.4375,9233,3.41,3.4869,3.41,3.4375,9233,0.0,1.0
2019-10-21,3.48,3.8,3.42,3.42,27892,3.48,3.8,3.42,3.42,27892,0.0,1.0
2019-10-22,3.52,3.74,3.42,3.74,49341,3.52,3.74,3.42,3.74,49341,0.0,1.0
2019-10-23,3.56,3.92,3.47,3.6,25466,3.56,3.92,3.47,3.6,25466,0.0,1.0
2019-10-24,3.58,3.6644,3.5701,3.5701,21217,3.58,3.6644,3.5701,3.5701,21217,0.0,1.0
2019-10-25,3.82,3.93,3.64,3.64,44591,3.82,3.93,3.64,3.64,44591,0.0,1.0
2019-10-28,3.835,3.89,3.77,3.771,11726,3.835,3.89,3.77,3.771,11726,0.0,1.0
2019-10-29,3.59,3.82,3.4608,3.7908,28346,3.59,3.82,3.4608,3.7908,28346,0.0,1.0
2019-10-30,3.56,3.6883,3.48,3.6,15011,3.56,3.6883,3.48,3.6,15011,0.0,1.0
2019-10-31,3.61,3.69,3.58,3.6395,2691,3.61,3.69,3.58,3.6395,2691,0.0,1.0
2019-11-01,3.79,3.79,3.6679,3.6679,4386,3.79,3.79,3.6679,3.6679,4386,0.0,1.0
2019-11-04,3.82,3.84,3.67,3.84,9008,3.82,3.84,3.67,3.84,9008,0.0,1.0
2019-11-05,3.7,4.1,3.7,4.0,74095,3.7,4.1,3.7,4.0,74095,0.0,1.0
2019-11-06,3.4,3.9,3.31,3.87,52895,3.4,3.9,3.31,3.87,52895,0.0,1.0
2019-11-07,3.71,3.7799,3.4998,3.61,34538,3.71,3.7799,3.4998,3.61,34538,0.0,1.0
2019-11-08,3.78,3.8,3.6601,3.72,3205,3.78,3.8,3.6601,3.72,3205,0.0,1.0
2019-11-11,3.7,3.85,3.68,3.72,9902,3.7,3.85,3.68,3.72,9902,0.0,1.0
2019-11-12,3.75,3.83,3.6955,3.82,3935,3.75,3.83,3.6955,3.82,3935,0.0,1.0
2019-11-13,3.87,3.89,3.7408,3.75,5457,3.87,3.89,3.7408,3.75,5457,0.0,1.0
2019-11-14,3.63,3.9,3.63,3.9,19795,3.63,3.9,3.63,3.9,19795,0.0,1.0
2019-11-15,3.72,3.9,3.7185,3.72,21421,3.72,3.9,3.7185,3.72,21421,0.0,1.0
2019-11-18,3.68,3.8609,3.66,3.72,11753,3.68,3.8609,3.66,3.72,11753,0.0,1.0
2019-11-19,3.72,3.78,3.67,3.75,11078,3.72,3.78,3.67,3.75,11078,0.0,1.0
2019-11-20,3.69,3.82,3.69,3.6931,11900,3.69,3.82,3.69,3.6931,11900,0.0,1.0
2019-11-21,4.15,4.15,3.71,3.71,79893,4.15,4.15,3.71,3.71,79893,0.0,1.0
2019-11-22,4.21,4.49,4.025,4.19,100251,4.21,4.49,4.025,4.19,100251,0.0,1.0
2019-11-25,4.25,4.5379,4.23,4.23,71857,4.25,4.5379,4.23,4.23,71857,0.0,1.0
2019-11-26,4.28,4.48,4.25,4.34,27458,4.28,4.48,4.25,4.34,27458,0.0,1.0
2019-11-27,4.72,4.72,4.357,4.4,62533,4.72,4.72,4.357,4.4,62533,0.0,1.0
2019-11-29,4.83,4.9565,4.61,4.72,32132,4.83,4.9565,4.61,4.72,32132,0.0,1.0
2019-12-02,4.79,4.98,4.66,4.94,37710,4.79,4.98,4.66,4.94,37710,0.0,1.0
2019-12-03,4.5127,4.85,4.5127,4.7,36957,4.5127,4.85,4.5127,4.7,36957,0.0,1.0
2019-12-04,4.53,4.74,4.465,4.5973,23688,4.53,4.74,4.465,4.5973,23688,0.0,1.0
2019-12-05,4.4436,4.8478,4.41,4.68,27896,4.4436,4.8478,4.41,4.68,27896,0.0,1.0
2019-12-06,4.42,4.63,4.41,4.63,12527,4.42,4.63,4.41,4.63,12527,0.0,1.0
2019-12-09,4.45,4.75,4.42,4.42,38302,4.45,4.75,4.42,4.42,38302,0.0,1.0
2019-12-10,4.28,4.5,4.201,4.43,26308,4.28,4.5,4.201,4.43,26308,0.0,1.0
2019-12-11,4.4,4.405,4.221,4.3,17432,4.4,4.405,4.221,4.3,17432,0.0,1.0
2019-12-12,3.95,4.36,3.71,4.1,227174,3.95,4.36,3.71,4.1,227174,0.0,1.0
2019-12-13,4.15,4.19,3.97,4.1,85141,4.15,4.19,3.97,4.1,85141,0.0,1.0
2019-12-16,4.15,4.28,4.0142,4.2,28150,4.15,4.28,4.0142,4.2,28150,0.0,1.0
2019-12-17,4.0,4.22,3.96,4.09,19497,4.0,4.22,3.96,4.09,19497,0.0,1.0
2019-12-18,3.96,4.12,3.96,4.0,22665,3.96,4.12,3.96,4.0,22665,0.0,1.0
2019-12-19,4.15,4.209,4.0,4.1378,20484,4.15,4.209,4.0,4.1378,20484,0.0,1.0
2019-12-20,4.19,4.19,4.03,4.05,22261,4.19,4.19,4.03,4.05,22261,0.0,1.0
2019-12-23,4.18,4.27,4.0758,4.1737,52951,4.18,4.27,4.0758,4.1737,52951,0.0,1.0
2019-12-24,4.2087,4.2109,4.02,4.21,39026,4.2087,4.2109,4.02,4.21,39026,0.0,1.0
2019-12-26,4.35,4.3799,4.111,4.224,63309,4.35,4.3799,4.111,4.224,63309,0.0,1.0
2019-12-27,4.23,4.4,4.21,4.4,23774,4.23,4.4,4.21,4.4,23774,0.0,1.0
2019-12-30,4.17,4.3,4.1,4.3,28923,4.17,4.3,4.1,4.3,28923,0.0,1.0
2019-12-31,4.17,4.26,4.16,4.16,22092,4.17,4.26,4.16,4.16,22092,0.0,1.0
2020-01-02,4.29,4.4,4.1275,4.27,16345,4.29,4.4,4.1275,4.27,16345,0.0,1.0
2020-01-03,4.26,4.35,4.21,4.21,10287,4.26,4.35,4.21,4.21,10287,0.0,1.0
2020-01-06,6.11,7.62,5.6,7.25,10672206,6.11,7.62,5.6,7.25,10672206,0.0,1.0
2020-01-07,5.87,6.25,5.21,5.72,801432,5.87,6.25,5.21,5.72,801432,0.0,1.0
2020-01-08,5.77,5.9557,5.5,5.6,202351,5.77,5.9557,5.5,5.6,202351,0.0,1.0
2020-01-09,5.69,6.0,5.53,5.85,151215,5.69,6.0,5.53,5.85,151215,0.0,1.0
2020-01-10,5.9,5.98,5.55,5.64,150274,5.9,5.98,5.55,5.64,150274,0.0,1.0
2020-01-13,5.7,6.06,5.59,5.89,131681,5.7,6.06,5.59,5.89,131681,0.0,1.0
2020-01-14,6.02,6.1,5.79,5.79,88205,6.02,6.1,5.79,5.79,88205,0.0,1.0
2020-01-15,6.83,6.95,6.02,6.19,403012,6.83,6.95,6.02,6.19,403012,0.0,1.0
2020-01-16,7.06,7.13,6.6001,6.83,182986,7.06,7.13,6.6001,6.83,182986,0.0,1.0
2020-01-17,6.16,6.53,6.03,6.1,310983,6.16,6.53,6.03,6.1,310983,0.0,1.0
2020-01-21,6.04,6.74,5.99,6.37,225420,6.04,6.74,5.99,6.37,225420,0.0,1.0
2020-01-22,6.03,6.14,5.92,6.1,41343,6.03,6.14,5.92,6.1,41343,0.0,1.0
2020-01-23,5.92,6.13,5.9,6.08,37353,5.92,6.13,5.9,6.08,37353,0.0,1.0
2020-01-24,5.9,5.99,5.8,5.81,41161,5.9,5.99,5.8,5.81,41161,0.0,1.0
2020-01-27,5.71,5.9,5.54,5.54,120584,5.71,5.9,5.54,5.54,120584,0.0,1.0
2020-01-28,5.4,5.79,5.31,5.67,89987,5.4,5.79,5.31,5.67,89987,0.0,1.0
2020-01-29,5.48,5.59,5.4199,5.47,22931,5.48,5.59,5.4199,5.47,22931,0.0,1.0
2020-01-30,5.25,5.57,5.131,5.44,91660,5.25,5.57,5.131,5.44,91660,0.0,1.0
2020-01-31,5.07,5.45,4.91,5.2,100275,5.07,5.45,4.91,5.2,100275,0.0,1.0
2020-02-03,5.37,5.47,4.905,5.06,132371,5.37,5.47,4.905,5.06,132371,0.0,1.0
2020-02-04,5.44,5.63,5.27,5.46,163197,5.44,5.63,5.27,5.46,163197,0.0,1.0
2020-02-05,4.51,5.7,4.47,5.41,267678,4.51,5.7,4.47,5.41,267678,0.0,1.0
2020-02-06,3.99,4.66,3.85,4.5,1768789,3.99,4.66,3.85,4.5,1768789,0.0,1.0
2020-02-07,4.08,4.2,4.0,4.03,374381,4.08,4.2,4.0,4.03,374381,0.0,1.0
2020-02-10,3.97,4.1,3.92,4.07,253377,3.97,4.1,3.92,4.07,253377,0.0,1.0
2020-02-11,3.96,4.1079,3.76,3.96,568318,3.96,4.1079,3.76,3.96,568318,0.0,1.0
2020-02-12,3.99,4.02,3.9,4.01,269307,3.99,4.02,3.9,4.01,269307,0.0,1.0
2020-02-13,4.19,4.25,3.88,3.96,352116,4.19,4.25,3.88,3.96,352116,0.0,1.0
2020-02-14,4.02,4.3,3.95,4.22,190584,4.02,4.3,3.95,4.22,190584,0.0,1.0
2020-02-18,4.22,4.3,3.99,4.09,434383,4.22,4.3,3.99,4.09,434383,0.0,1.0
2020-02-19,4.21,4.3,4.11,4.21,280264,4.21,4.3,4.11,4.21,280264,0.0,1.0
2020-02-20,4.37,4.4,4.08,4.24,247091,4.37,4.4,4.08,4.24,247091,0.0,1.0
2020-02-21,4.27,4.44,4.24,4.35,99655,4.27,4.44,4.24,4.35,99655,0.0,1.0
2020-02-24,4.16,4.4172,4.05,4.23,143165,4.16,4.4172,4.05,4.23,143165,0.0,1.0
2020-02-25,3.9,4.27,3.85,4.15,164088,3.9,4.27,3.85,4.15,164088,0.0,1.0
2020-02-26,3.82,4.0499,3.75,3.9,134363,3.82,4.0499,3.75,3.9,134363,0.0,1.0
2020-02-27,3.63,4.02,3.47,3.88,173421,3.63,4.02,3.47,3.88,173421,0.0,1.0
2020-02-28,3.71,3.91,3.52,3.58,96363,3.71,3.91,3.52,3.58,96363,0.0,1.0
2020-03-02,3.91,4.06,3.72,3.79,208404,3.91,4.06,3.72,3.79,208404,0.0,1.0
2020-03-03,3.72,4.05,3.65,4.01,104446,3.72,4.05,3.65,4.01,104446,0.0,1.0
2020-03-04,4.25,4.3,3.9,3.91,214487,4.25,4.3,3.9,3.91,214487,0.0,1.0
2020-03-05,4.07,4.41,4.0501,4.25,86010,4.07,4.41,4.0501,4.25,86010,0.0,1.0
2020-03-06,3.83,4.0904,3.77,3.92,108337,3.83,4.0904,3.77,3.92,108337,0.0,1.0
2020-03-09,3.36,3.78,3.3,3.6,137654,3.36,3.78,3.3,3.6,137654,0.0,1.0
2020-03-10,3.43,3.66,3.15,3.51,116385,3.43,3.66,3.15,3.51,116385,0.0,1.0
2020-03-11,3.03,3.32,2.96,3.32,154251,3.03,3.32,2.96,3.32,154251,0.0,1.0
2020-03-12,2.73,2.9,2.53,2.8,184560,2.73,2.9,2.53,2.8,184560,0.0,1.0
2020-03-13,2.68,3.09,2.38,3.09,187724,2.68,3.09,2.38,3.09,187724,0.0,1.0
2020-03-16,2.17,2.63,2.15,2.49,177474,2.17,2.63,2.15,2.49,177474,0.0,1.0
2020-03-17,2.38,2.42,2.17,2.3,94112,2.38,2.42,2.17,2.3,94112,0.0,1.0
2020-03-18,2.22,2.55,2.19,2.31,119453,2.22,2.55,2.19,2.31,119453,0.0,1.0
2020-03-19,2.48,2.55,2.13,2.27,92941,2.48,2.55,2.13,2.27,92941,0.0,1.0
2020-03-20,2.58,2.95,2.5,2.5,128893,2.58,2.95,2.5,2.5,128893,0.0,1.0
2020-03-23,2.65,3.06,2.48,2.75,192354,2.65,3.06,2.48,2.75,192354,0.0,1.0
2020-03-24,2.78,2.965,2.54,2.84,127652,2.78,2.965,2.54,2.84,127652,0.0,1.0
2020-03-25,3.1,3.37,2.8,2.82,465237,3.1,3.37,2.8,2.82,465237,0.0,1.0
2020-03-26,3.08,3.35,3.05,3.16,105876,3.08,3.35,3.05,3.16,105876,0.0,1.0
2020-03-27,3.24,3.28,2.71,2.92,175459,3.24,3.28,2.71,2.92,175459,0.0,1.0
2020-03-30,2.87,3.22,2.81,3.22,126911,2.87,3.22,2.81,3.22,126911,0.0,1.0
2020-03-31,2.8,2.94,2.65,2.81,54191,2.8,2.94,2.65,2.81,54191,0.0,1.0
2020-04-01,2.55,2.8,2.47,2.66,63845,2.55,2.8,2.47,2.66,63845,0.0,1.0
2020-04-02,2.56,2.7,2.45,2.47,56509,2.56,2.7,2.45,2.47,56509,0.0,1.0
2020-04-03,2.9,2.97,2.4,2.56,140073,2.9,2.97,2.4,2.56,140073,0.0,1.0
2020-04-06,2.71,3.156,2.68,2.92,99125,2.71,3.156,2.68,2.92,99125,0.0,1.0
2020-04-07,2.68,2.8274,2.64,2.72,44085,2.68,2.8274,2.64,2.72,44085,0.0,1.0
2020-04-08,2.88,2.94,2.66,2.66,91746,2.88,2.94,2.66,2.66,91746,0.0,1.0
2020-04-09,2.82,2.9597,2.7,2.91,53884,2.82,2.9597,2.7,2.91,53884,0.0,1.0
2020-04-13,2.73,2.86,2.73,2.78,28498,2.73,2.86,2.73,2.78,28498,0.0,1.0
2020-04-14,2.83,2.9,2.75,2.75,63854,2.83,2.9,2.75,2.75,63854,0.0,1.0
2020-04-15,2.91,2.955,2.7598,2.83,84122,2.91,2.955,2.7598,2.83,84122,0.0,1.0
2020-04-16,2.88,2.9899,2.85,2.9899,20873,2.88,2.9899,2.85,2.9899,20873,0.0,1.0
2020-04-17,2.97,2.97,2.87,2.9075,29793,2.97,2.97,2.87,2.9075,29793,0.0,1.0
2020-04-20,3.09,3.2433,2.96,2.96,150079,3.09,3.2433,2.96,2.96,150079,0.0,1.0
2020-04-21,3.25,3.78,3.08,3.48,2622655,3.25,3.78,3.08,3.48,2622655,0.0,1.0
2020-04-22,3.68,3.75,3.0001,3.38,519481,3.68,3.75,3.0001,3.38,519481,0.0,1.0
2020-04-23,3.84,3.91,3.45,3.75,390637,3.84,3.91,3.45,3.75,390637,0.0,1.0
2020-04-24,3.62,3.8799,3.33,3.84,215123,3.62,3.8799,3.33,3.84,215123,0.0,1.0
2020-04-27,3.76,3.8387,3.62,3.7,91315,3.76,3.8387,3.62,3.7,91315,0.0,1.0
2020-04-28,3.75,3.8,3.45,3.8,116304,3.75,3.8,3.45,3.8,116304,0.0,1.0
2020-04-29,3.69,3.8483,3.56,3.77,101691,3.69,3.8483,3.56,3.77,101691,0.0,1.0
2020-04-30,3.59,3.7595,3.55,3.73,84926,3.59,3.7595,3.55,3.73,84926,0.0,1.0
2020-05-01,3.44,3.59,3.3,3.59,102915,3.44,3.59,3.3,3.59,102915,0.0,1.0
2020-05-04,3.56,3.57,3.3872,3.44,22205,3.56,3.57,3.3872,3.44,22205,0.0,1.0
2020-05-05,3.6,3.65,3.53,3.63,43101,3.6,3.65,3.53,3.63,43101,0.0,1.0
2020-05-06,3.65,3.8,3.43,3.6,74915,3.65,3.8,3.43,3.6,74915,0.0,1.0
2020-05-07,3.78,3.8,3.5709,3.64,57371,3.78,3.8,3.5709,3.64,57371,0.0,1.0
2020-05-08,3.9,3.9,3.71,3.835,58574,3.9,3.9,3.71,3.835,58574,0.0,1.0
2020-05-11,4.09,4.2,3.83,3.9,215479,4.09,4.2,3.83,3.9,215479,0.0,1.0
2020-05-12,3.87,4.18,3.75,4.14,146770,3.87,4.18,3.75,4.14,146770,0.0,1.0
2020-05-13,3.71,4.19,3.373,4.19,199067,3.71,4.19,3.373,4.19,199067,0.0,1.0
2020-05-14,3.6,3.72,3.4601,3.72,137600,3.6,3.72,3.4601,3.72,137600,0.0,1.0
2020-05-15,3.84,3.84,3.6156,3.66,60663,3.84,3.84,3.6156,3.66,60663,0.0,1.0
2020-05-18,3.74,3.97,3.7,3.96,83586,3.74,3.97,3.7,3.96,83586,0.0,1.0
2020-05-19,3.6,3.85,3.6,3.76,37341,3.6,3.85,3.6,3.76,37341,0.0,1.0
2020-05-20,3.67,3.8,3.62,3.62,125444,3.67,3.8,3.62,3.62,125444,0.0,1.0
2020-05-21,3.7,3.75,3.605,3.65,58372,3.7,3.75,3.605,3.65,58372,0.0,1.0
2020-05-22,4.12,4.2,3.6539,3.6664,204438,4.12,4.2,3.6539,3.6664,204438,0.0,1.0
2020-05-26,4.06,4.5,3.83,4.25,165384,4.06,4.5,3.83,4.25,165384,0.0,1.0
2020-05-27,3.92,4.2,3.8701,4.2,72906,3.92,4.2,3.8701,4.2,72906,0.0,1.0
2020-05-28,3.71,4.0,3.71,3.92,66057,3.71,4.0,3.71,3.92,66057,0.0,1.0
2020-05-29,3.74,3.9299,3.709,3.71,46319,3.74,3.9299,3.709,3.71,46319,0.0,1.0
2020-06-01,3.88,4.03,3.75,3.75,75703,3.88,4.03,3.75,3.75,75703,0.0,1.0
2020-06-02,3.89,3.9505,3.76,3.88,49516,3.89,3.9505,3.76,3.88,49516,0.0,1.0
2020-06-03,3.74,3.9156,3.7,3.85,72057,3.74,3.9156,3.7,3.85,72057,0.0,1.0
2020-06-04,3.83,3.88,3.67,3.78,75288,3.83,3.88,3.67,3.78,75288,0.0,1.0
2020-06-05,3.9,4.03,3.82,3.89,48956,3.9,4.03,3.82,3.89,48956,0.0,1.0
2020-06-08,3.96,4.0,3.88,3.9,75061,3.96,4.0,3.88,3.9,75061,0.0,1.0
2020-06-09,4.02,4.03,3.85,3.96,78652,4.02,4.03,3.85,3.96,78652,0.0,1.0
2020-06-10,3.92,4.0254,3.85,4.0,48669,3.92,4.0254,3.85,4.0,48669,0.0,1.0
2020-06-11,3.44,3.86,3.42,3.75,138314,3.44,3.86,3.42,3.75,138314,0.0,1.0
2020-06-12,3.45,3.615,3.43,3.6,58402,3.45,3.615,3.43,3.6,58402,0.0,1.0
2020-06-15,3.74,3.76,3.5,3.6,131375,3.74,3.76,3.5,3.6,131375,0.0,1.0
2020-06-16,3.825,3.9,3.66,3.9,114505,3.825,3.9,3.66,3.9,114505,0.0,1.0
2020-06-17,3.87,3.97,3.67,3.83,188394,3.87,3.97,3.67,3.83,188394,0.0,1.0
2020-06-18,3.92,3.97,3.7,3.9,108264,3.92,3.97,3.7,3.9,108264,0.0,1.0
2020-06-19,4.23,4.32,3.93,3.98,210997,4.23,4.32,3.93,3.98,210997,0.0,1.0
2020-06-22,4.12,4.32,4.0001,4.3,127173,4.12,4.32,4.0001,4.3,127173,0.0,1.0
2020-06-23,3.94,4.16,3.81,3.94,155679,3.94,4.16,3.81,3.94,155679,0.0,1.0
2020-06-24,4.11,4.18,3.86,4.12,136453,4.11,4.18,3.86,4.12,136453,0.0,1.0
2020-06-25,4.49,4.65,4.1,4.16,374443,4.49,4.65,4.1,4.16,374443,0.0,1.0
2020-06-26,4.44,4.7499,4.19,4.68,125411,4.44,4.7499,4.19,4.68,125411,0.0,1.0
2020-06-29,4.58,4.7,4.31,4.4,106200,4.58,4.7,4.31,4.4,106200,0.0,1.0
2020-06-30,4.44,4.6,4.43,4.54,68400,4.44,4.6,4.43,4.54,68400,0.0,1.0
2020-07-01,4.3,4.458,4.23,4.44,47600,4.3,4.458,4.23,4.44,47600,0.0,1.0
2020-07-02,4.26,4.49,4.1,4.13,41900,4.26,4.49,4.1,4.13,41900,0.0,1.0
2020-07-06,4.25,4.345,4.16,4.27,37900,4.25,4.345,4.16,4.27,37900,0.0,1.0
2020-07-07,4.28,4.38,4.22,4.25,55700,4.28,4.38,4.22,4.25,55700,0.0,1.0
2020-07-08,4.33,4.419,4.195,4.31,65200,4.33,4.419,4.195,4.31,65200,0.0,1.0
2020-07-09,4.255,4.43,4.2,4.32,46900,4.255,4.43,4.2,4.32,46900,0.0,1.0
2020-07-10,4.25,4.39,4.16,4.3,34900,4.25,4.39,4.16,4.3,34900,0.0,1.0
2020-07-13,3.88,4.38,3.88,4.21,62400,3.88,4.38,3.88,4.21,62400,0.0,1.0
2020-07-14,4.16,4.21,3.721,3.95,80800,4.16,4.21,3.721,3.95,80800,0.0,1.0
2020-07-15,4.5,4.55,4.053,4.17,212500,4.5,4.55,4.053,4.17,212500,0.0,1.0
2020-07-16,4.51,4.55,4.35,4.4,44600,4.51,4.55,4.35,4.4,44600,0.0,1.0
2020-07-17,5.09,5.17,4.41,4.54,258100,5.09,5.17,4.41,4.54,258100,0.0,1.0
2020-07-20,5.39,5.48,5.104,5.25,185138,5.39,5.48,5.104,5.25,185138,0.0,1.0
2020-07-21,5.15,5.388,4.91,5.31,151657,5.15,5.388,4.91,5.31,151657,0.0,1.0
2020-07-22,4.47,5.28,4.36,5.28,209291,4.47,5.28,4.36,5.28,209291,0.0,1.0
2020-07-23,4.52,4.7299,4.37,4.47,105578,4.52,4.7299,4.37,4.47,105578,0.0,1.0
2020-07-24,4.4,4.53,4.35,4.5,29232,4.4,4.53,4.35,4.5,29232,0.0,1.0
2020-07-27,4.19,4.5399,4.02,4.45,56295,4.19,4.5399,4.02,4.45,56295,0.0,1.0
2020-07-28,4.14,4.5865,3.99,4.5865,58957,4.14,4.5865,3.99,4.5865,58957,0.0,1.0
2020-07-29,4.07,4.19,4.0,4.14,45993,4.07,4.19,4.0,4.14,45993,0.0,1.0
2020-07-30,4.06,4.13,3.95,4.09,62873,4.06,4.13,3.95,4.09,62873,0.0,1.0
2020-07-31,3.95,4.17,3.89,4.1,61512,3.95,4.17,3.89,4.1,61512,0.0,1.0
2020-08-03,3.9,4.05,3.83,3.95,168093,3.9,4.05,3.83,3.95,168093,0.0,1.0
2020-08-04,3.97,4.05,3.85,3.91,59022,3.97,4.05,3.85,3.91,59022,0.0,1.0
2020-08-05,4.03,4.0999,3.9,3.98,71933,4.03,4.0999,3.9,3.98,71933,0.0,1.0
2020-08-06,3.99,4.08,3.92,4.08,47696,3.99,4.08,3.92,4.08,47696,0.0,1.0
2020-08-07,4.0,4.06,3.91,4.0,60815,4.0,4.06,3.91,4.0,60815,0.0,1.0
2020-08-10,4.0,4.1,3.95,4.07,79006,4.0,4.1,3.95,4.07,79006,0.0,1.0
2020-08-11,3.82,4.21,3.8,4.1998,111157,3.82,4.21,3.8,4.1998,111157,0.0,1.0
2020-08-12,3.64,3.8405,3.59,3.82,78389,3.64,3.8405,3.59,3.82,78389,0.0,1.0
2020-08-13,3.91,3.99,3.5004,3.65,157995,3.91,3.99,3.5004,3.65,157995,0.0,1.0
2020-08-14,3.81,3.9483,3.69,3.91,77886,3.81,3.9483,3.69,3.91,77886,0.0,1.0
2020-08-17,4.17,4.2251,3.9,4.2,213073,4.17,4.2251,3.9,4.2,213073,0.0,1.0
2020-08-18,4.39,4.7,4.2,4.24,201118,4.39,4.7,4.2,4.24,201118,0.0,1.0
2020-08-19,4.63,4.65,4.2757,4.39,112601,4.63,4.65,4.2757,4.39,112601,0.0,1.0
2020-08-20,4.63,4.655,4.4795,4.655,46185,4.63,4.655,4.4795,4.655,46185,0.0,1.0
2020-08-21,4.43,4.6,4.31,4.51,45979,4.43,4.6,4.31,4.51,45979,0.0,1.0
2020-08-24,4.03,4.45,3.86,4.25,94538,4.03,4.45,3.86,4.25,94538,0.0,1.0
2020-08-25,4.31,4.4,3.97,3.97,139062,4.31,4.4,3.97,3.97,139062,0.0,1.0
2020-08-26,4.38,4.39,4.2351,4.3,31360,4.38,4.39,4.2351,4.3,31360,0.0,1.0
2020-08-27,3.91,4.34,3.82,4.33,161708,3.91,4.34,3.82,4.33,161708,0.0,1.0
2020-08-28,3.94,4.02,3.8101,3.91,29458,3.94,4.02,3.8101,3.91,29458,0.0,1.0
2020-08-31,3.76,3.9,3.71,3.9,81216,3.76,3.9,3.71,3.9,81216,0.0,1.0
2020-09-01,3.9,4.01,3.63,3.76,211533,3.9,4.01,3.63,3.76,211533,0.0,1.0
2020-09-02,4.0,4.09,3.8201,4.0302,561594,4.0,4.09,3.8201,4.0302,561594,0.0,1.0
2020-09-03,3.92,4.07,3.77,4.06,162766,3.92,4.07,3.77,4.06,162766,0.0,1.0
2020-09-04,3.72,3.94,3.62,3.94,110137,3.72,3.94,3.62,3.94,110137,0.0,1.0
2020-09-08,3.75,3.98,3.7,3.7,91394,3.75,3.98,3.7,3.7,91394,0.0,1.0
2020-09-09,3.85,3.9499,3.7286,3.73,44394,3.85,3.9499,3.7286,3.73,44394,0.0,1.0
2020-09-10,3.91,4.0499,3.812,3.86,97865,3.91,4.0499,3.812,3.86,97865,0.0,1.0
2020-09-11,3.59,3.9803,3.57,3.97,128964,3.59,3.9803,3.57,3.97,128964,0.0,1.0
2020-09-14,3.77,3.87,3.6,3.6,81811,3.77,3.87,3.6,3.6,81811,0.0,1.0
2020-09-15,4.11,4.2,3.8,3.92,108459,4.11,4.2,3.8,3.92,108459,0.0,1.0
2020-09-16,4.2,4.4,4.051,4.23,175636,4.2,4.4,4.051,4.23,175636,0.0,1.0
2020-09-17,4.22,4.3402,4.1554,4.2,88355,4.22,4.3402,4.1554,4.2,88355,0.0,1.0
2020-09-18,4.31,4.35,4.2,4.27,74229,4.31,4.35,4.2,4.27,74229,0.0,1.0
2020-09-21,4.03,4.32,3.93,4.32,88096,4.03,4.32,3.93,4.32,88096,0.0,1.0
2020-09-22,3.89,4.18,3.81,4.09,75360,3.89,4.18,3.81,4.09,75360,0.0,1.0
2020-09-23,3.8555,3.9926,3.82,3.97,54050,3.8555,3.9926,3.82,3.97,54050,0.0,1.0
2020-09-24,3.85,3.9407,3.8,3.87,15837,3.85,3.9407,3.8,3.87,15837,0.0,1.0
2020-09-25,3.71,3.98,3.7,3.85,88964,3.71,3.98,3.7,3.85,88964,0.0,1.0
2020-09-28,3.66,3.81,3.6291,3.73,46005,3.66,3.81,3.6291,3.73,46005,0.0,1.0
2020-09-29,3.27,3.6936,3.25,3.67,274612,3.27,3.6936,3.25,3.67,274612,0.0,1.0
2020-09-30,3.23,3.41,3.23,3.31,109932,3.23,3.41,3.23,3.31,109932,0.0,1.0
2020-10-01,3.28,3.3399,3.23,3.25,43740,3.28,3.3399,3.23,3.25,43740,0.0,1.0
2020-10-02,3.1,3.25,3.08,3.15,82548,3.1,3.25,3.08,3.15,82548,0.0,1.0
2020-10-05,3.3,3.33,3.11,3.11,35227,3.3,3.33,3.11,3.11,35227,0.0,1.0
2020-10-06,3.28,3.42,3.275,3.36,34652,3.28,3.42,3.275,3.36,34652,0.0,1.0
2020-10-07,3.3,3.477,3.215,3.27,65721,3.3,3.477,3.215,3.27,65721,0.0,1.0
2020-10-08,3.49,3.55,3.367,3.37,120516,3.49,3.55,3.367,3.37,120516,0.0,1.0
2020-10-09,3.46,3.66,3.37,3.55,110689,3.46,3.66,3.37,3.55,110689,0.0,1.0
2020-10-12,3.52,3.59,3.4319,3.48,46580,3.52,3.59,3.4319,3.48,46580,0.0,1.0
2020-10-13,3.67,3.67,3.45,3.55,34767,3.67,3.67,3.45,3.55,34767,0.0,1.0
2020-10-14,3.5,3.69,3.48,3.69,93702,3.5,3.69,3.48,3.69,93702,0.0,1.0
2020-10-15,3.42,3.49,3.36,3.49,33199,3.42,3.49,3.36,3.49,33199,0.0,1.0
2020-10-16,3.43,3.53,3.36,3.41,23786,3.43,3.53,3.36,3.41,23786,0.0,1.0
2020-10-19,3.46,3.49,3.3873,3.49,27193,3.46,3.49,3.3873,3.49,27193,0.0,1.0
2020-10-20,3.39,3.53,3.3573,3.46,29215,3.39,3.53,3.3573,3.46,29215,0.0,1.0
2020-10-21,3.26,3.49,3.21,3.42,46352,3.26,3.49,3.21,3.42,46352,0.0,1.0
2020-10-22,3.3,3.45,3.27,3.27,37998,3.3,3.45,3.27,3.27,37998,0.0,1.0
2020-10-23,3.31,3.38,3.2301,3.335,30057,3.31,3.38,3.2301,3.335,30057,0.0,1.0
2020-10-26,3.26,3.45,3.14,3.43,94682,3.26,3.45,3.14,3.43,94682,0.0,1.0
2020-10-27,3.22,3.29,3.1601,3.29,26055,3.22,3.29,3.1601,3.29,26055,0.0,1.0
2020-10-28,3.09,3.16,2.93,3.16,54943,3.09,3.16,2.93,3.16,54943,0.0,1.0
2020-10-29,3.27,3.27,3.05,3.06,61636,3.27,3.27,3.05,3.06,61636,0.0,1.0
2020-10-30,3.17,3.28,3.07,3.28,29871,3.17,3.28,3.07,3.28,29871,0.0,1.0
2020-11-02,3.07,3.19,3.01,3.19,43487,3.07,3.19,3.01,3.19,43487,0.0,1.0
2020-11-03,3.21,3.21,3.05,3.07,32720,3.21,3.21,3.05,3.07,32720,0.0,1.0
2020-11-04,3.18,3.3,3.05,3.19,51204,3.18,3.3,3.05,3.19,51204,0.0,1.0
2020-11-05,3.29,3.3,3.175,3.26,49213,3.29,3.3,3.175,3.26,49213,0.0,1.0
2020-11-06,3.17,3.25,3.1,3.25,23940,3.17,3.25,3.1,3.25,23940,0.0,1.0
2020-11-09,3.11,3.3,3.09,3.25,38555,3.11,3.3,3.09,3.25,38555,0.0,1.0
2020-11-10,3.09,3.2399,3.08,3.13,46950,3.09,3.2399,3.08,3.13,46950,0.0,1.0
2020-11-11,3.3,3.34,3.12,3.12,66091,3.3,3.34,3.12,3.12,66091,0.0,1.0
2020-11-12,3.36,3.47,3.28,3.3,187899,3.36,3.47,3.28,3.3,187899,0.0,1.0
2020-11-13,3.38,3.5,3.3217,3.4,116966,3.38,3.5,3.3217,3.4,116966,0.0,1.0
2020-11-16,3.32,3.38,3.15,3.38,107197,3.32,3.38,3.15,3.38,107197,0.0,1.0
2020-11-17,3.27,3.44,3.25,3.26,86590,3.27,3.44,3.25,3.26,86590,0.0,1.0
2020-11-18,3.3,3.43,3.2801,3.4,169698,3.3,3.43,3.2801,3.4,169698,0.0,1.0
2020-11-19,3.32,3.3699,3.28,3.31,27522,3.32,3.3699,3.28,3.31,27522,0.0,1.0
2020-11-20,3.33,3.3745,3.23,3.35,56828,3.33,3.3745,3.23,3.35,56828,0.0,1.0
2020-11-23,3.51,3.65,3.34,3.35,172816,3.51,3.65,3.34,3.35,172816,0.0,1.0
2020-11-24,3.51,3.6,3.417,3.51,59820,3.51,3.6,3.417,3.51,59820,0.0,1.0
2020-11-25,3.59,3.72,3.52,3.52,18962,3.59,3.72,3.52,3.52,18962,0.0,1.0
2020-11-27,3.55,3.7,3.52,3.64,46385,3.55,3.7,3.52,3.64,46385,0.0,1.0
2020-11-30,4.36,4.4314,3.57,3.6,268780,4.36,4.4314,3.57,3.6,268780,0.0,1.0
2020-12-01,4.2,4.43,4.1,4.36,138324,4.2,4.43,4.1,4.36,138324,0.0,1.0
2020-12-02,4.21,4.21,3.92,4.18,72763,4.21,4.21,3.92,4.18,72763,0.0,1.0
2020-12-03,4.54,4.6304,4.197,4.21,197834,4.54,4.6304,4.197,4.21,197834,0.0,1.0
2020-12-04,4.35,4.53,4.3,4.52,122694,4.35,4.53,4.3,4.52,122694,0.0,1.0
2020-12-07,4.33,4.49,4.31,4.49,199391,4.33,4.49,4.31,4.49,199391,0.0,1.0
2020-12-08,4.13,4.32,4.08,4.32,127544,4.13,4.32,4.08,4.32,127544,0.0,1.0
2020-12-09,4.05,4.32,3.99,4.19,241722,4.05,4.32,3.99,4.19,241722,0.0,1.0
2020-12-10,4.3,4.4,4.1,4.1,1687751,4.3,4.4,4.1,4.1,1687751,0.0,1.0
2020-12-11,4.64,7.27,4.33,4.9,27877803,4.64,7.27,4.33,4.9,27877803,0.0,1.0
2020-12-14,4.66,4.97,4.21,4.65,1189552,4.66,4.97,4.21,4.65,1189552,0.0,1.0
2020-12-15,4.37,4.62,4.22,4.5941,443970,4.37,4.62,4.22,4.5941,443970,0.0,1.0
2020-12-16,4.28,4.47,4.2101,4.42,149991,4.28,4.47,4.2101,4.42,149991,0.0,1.0
2020-12-17,4.1,4.3716,4.02,4.33,261279,4.1,4.3716,4.02,4.33,261279,0.0,1.0
2020-12-18,4.06,4.25,4.06,4.12,111649,4.06,4.25,4.06,4.12,111649,0.0,1.0
2020-12-21,4.25,4.44,4.0334,4.09,199376,4.25,4.44,4.0334,4.09,199376,0.0,1.0
2020-12-22,4.12,4.29,4.07,4.22,121682,4.12,4.29,4.07,4.22,121682,0.0,1.0
2020-12-23,4.25,4.3599,4.03,4.1,267041,4.25,4.3599,4.03,4.1,267041,0.0,1.0
2020-12-24,4.23,4.38,4.16,4.25,96090,4.23,4.38,4.16,4.25,96090,0.0,1.0
2020-12-28,4.28,4.3,4.02,4.25,156997,4.28,4.3,4.02,4.25,156997,0.0,1.0
2020-12-29,4.09,4.29,4.03,4.24,198579,4.09,4.29,4.03,4.24,198579,0.0,1.0
2020-12-30,3.94,4.12,3.8238,4.1,219187,3.94,4.12,3.8238,4.1,219187,0.0,1.0
2020-12-31,3.88,3.9603,3.71,3.96,236816,3.88,3.9603,3.71,3.96,236816,0.0,1.0
2021-01-04,3.97,4.04,3.77,3.94,1973303,3.97,4.04,3.77,3.94,1973303,0.0,1.0
2021-01-05,3.85,4.15,3.61,3.99,1356508,3.85,4.15,3.61,3.99,1356508,0.0,1.0
2021-01-06,3.72,3.9,3.68,3.9,467723,3.72,3.9,3.68,3.9,467723,0.0,1.0
2021-01-07,3.87,3.9707,3.71,3.71,335875,3.87,3.9707,3.71,3.71,335875,0.0,1.0
2021-01-08,3.98,3.9997,3.84,3.97,230902,3.98,3.9997,3.84,3.97,230902,0.0,1.0
2021-01-11,4.11,4.179,3.9,3.91,262254,4.11,4.179,3.9,3.91,262254,0.0,1.0
2021-01-12,4.1,4.19,3.92,4.12,401269,4.1,4.19,3.92,4.12,401269,0.0,1.0
2021-01-13,3.94,4.11,3.9,4.09,166536,3.94,4.11,3.9,4.09,166536,0.0,1.0
2021-01-14,4.1,4.15,3.89,3.94,276513,4.1,4.15,3.89,3.94,276513,0.0,1.0
2021-01-15,4.02,4.24,4.01,4.04,238426,4.02,4.24,4.01,4.04,238426,0.0,1.0
2021-01-19,4.09,4.1687,4.03,4.09,190069,4.09,4.1687,4.03,4.09,190069,0.0,1.0
2021-01-20,3.96,4.15,3.86,4.09,191335,3.96,4.15,3.86,4.09,191335,0.0,1.0
2021-01-21,3.92,4.0192,3.85,4.01,231004,3.92,4.0192,3.85,4.01,231004,0.0,1.0
2021-01-22,4.03,4.34,3.9,4.02,1094716,4.03,4.34,3.9,4.02,1094716,0.0,1.0
2021-01-25,4.09,4.13,3.85,4.1,686646,4.09,4.13,3.85,4.1,686646,0.0,1.0
2021-01-26,3.94,4.17,3.9,4.15,313600,3.94,4.17,3.9,4.15,313600,0.0,1.0
2021-01-27,3.6,3.902,3.53,3.88,449476,3.6,3.902,3.53,3.88,449476,0.0,1.0
2021-01-28,3.53,3.76,3.48,3.65,315610,3.53,3.76,3.48,3.65,315610,0.0,1.0
2021-01-29,3.67,3.85,3.56,3.61,290392,3.67,3.85,3.56,3.61,290392,0.0,1.0
2021-02-01,3.78,3.86,3.61,3.73,376081,3.78,3.86,3.61,3.73,376081,0.0,1.0
2021-02-02,3.92,3.92,3.73,3.78,217537,3.92,3.92,3.73,3.78,217537,0.0,1.0
2021-02-03,3.89,3.9695,3.86,3.88,177606,3.89,3.9695,3.86,3.88,177606,0.0,1.0
2021-02-04,4.52,4.6,3.9,3.9,4381745,4.52,4.6,3.9,3.9,4381745,0.0,1.0
2021-02-05,5.54,5.89,4.85,5.2389,7539948,5.54,5.89,4.85,5.2389,7539948,0.0,1.0
2021-02-08,8.06,8.33,6.19,6.66,10772374,8.06,8.33,6.19,6.66,10772374,0.0,1.0
2021-02-09,7.39,7.9287,6.9,7.66,2738512,7.39,7.9287,6.9,7.66,2738512,0.0,1.0
2021-02-10,6.21,7.34,5.66,7.3,2949331,6.21,7.34,5.66,7.3,2949331,0.0,1.0
2021-02-11,6.27,6.84,6.01,6.81,1194807,6.27,6.84,6.01,6.81,1194807,0.0,1.0
2021-02-12,6.23,6.5665,6.15,6.34,754389,6.23,6.5665,6.15,6.34,754389,0.0,1.0
2021-02-16,6.16,6.38,5.87,6.15,1864689,6.16,6.38,5.87,6.15,1864689,0.0,1.0
2021-02-17,5.72,6.08,5.684,6.03,767614,5.72,6.08,5.684,6.03,767614,0.0,1.0
2021-02-18,5.41,5.68,5.35,5.55,564059,5.41,5.68,5.35,5.55,564059,0.0,1.0
2021-02-19,5.5,5.89,5.36,5.42,1004698,5.5,5.89,5.36,5.42,1004698,0.0,1.0
2021-02-22,5.16,5.59,5.11,5.4,568352,5.16,5.59,5.11,5.4,568352,0.0,1.0
2021-02-23,4.65,4.96,4.22,4.711,810974,4.65,4.96,4.22,4.711,810974,0.0,1.0
2021-02-24,4.77,5.18,4.66,4.79,861916,4.77,5.18,4.66,4.79,861916,0.0,1.0
2021-02-25,4.56,4.92,4.51,4.76,278024,4.56,4.92,4.51,4.76,278024,0.0,1.0
2021-02-26,4.35,4.63,4.25,4.54,231968,4.35,4.63,4.25,4.54,231968,0.0,1.0
2021-03-01,4.67,4.74,4.41,4.58,349196,4.67,4.74,4.41,4.58,349196,0.0,1.0
2021-03-02,4.54,4.96,4.44,4.84,334882,4.54,4.96,4.44,4.84,334882,0.0,1.0
2021-03-03,4.32,4.62,4.27,4.54,358295,4.32,4.62,4.27,4.54,358295,0.0,1.0
2021-03-04,4.44,4.48,4.2101,4.26,526644,4.44,4.48,4.2101,4.26,526644,0.0,1.0
2021-03-05,4.22,4.5,3.89,4.44,538141,4.22,4.5,3.89,4.44,538141,0.0,1.0
2021-03-08,4.35,4.535,4.2,4.21,420449,4.35,4.535,4.2,4.21,420449,0.0,1.0
2021-03-09,4.79,5.09,4.41,4.41,1035003,4.79,5.09,4.41,4.41,1035003,0.0,1.0
2021-03-10,4.33,4.85,4.31,4.82,468989,4.33,4.85,4.31,4.82,468989,0.0,1.0
2021-03-11,4.79,4.8,4.45,4.62,562059,4.79,4.8,4.45,4.62,562059,0.0,1.0
2021-03-12,4.92,4.9799,4.5901,4.69,1432794,4.92,4.9799,4.5901,4.69,1432794,0.0,1.0
2021-03-15,4.86,5.21,4.59,5.1365,1946672,4.86,5.21,4.59,5.1365,1946672,0.0,1.0
2021-03-16,6.14,6.31,4.58,4.8335,18996829,6.14,6.31,4.58,4.8335,18996829,0.0,1.0
2021-03-17,5.61,6.27,5.3601,5.72,5838231,5.61,6.27,5.3601,5.72,5838231,0.0,1.0
2021-03-18,5.26,5.95,5.22,5.5,2372719,5.26,5.95,5.22,5.5,2372719,0.0,1.0
2021-03-19,5.61,5.65,5.16,5.31,1263952,5.61,5.65,5.16,5.31,1263952,0.0,1.0
2021-03-22,5.32,5.8,5.2301,5.56,1836753,5.32,5.8,5.2301,5.56,1836753,0.0,1.0
2021-03-23,4.92,5.35,4.74,5.31,2704207,4.92,5.35,4.74,5.31,2704207,0.0,1.0
2021-03-24,4.66,5.5291,4.62,5.48,1729141,4.66,5.5291,4.62,5.48,1729141,0.0,1.0
2021-03-25,4.81,4.96,4.42,4.54,728600,4.81,4.96,4.42,4.54,728600,0.0,1.0
2021-03-26,4.63,4.87,4.42,4.87,582722,4.63,4.87,4.42,4.87,582722,0.0,1.0
2021-03-29,4.3,4.74,4.2649,4.58,541120,4.3,4.74,4.2649,4.58,541120,0.0,1.0
2021-03-30,4.39,4.5,4.11,4.3,477819,4.39,4.5,4.11,4.3,477819,0.0,1.0
2021-03-31,4.45,4.53,4.32,4.39,360364,4.45,4.53,4.32,4.39,360364,0.0,1.0
2021-04-01,4.57,4.59,4.33,4.45,347267,4.57,4.59,4.33,4.45,347267,0.0,1.0
2021-04-05,4.42,4.68,4.35,4.64,289161,4.42,4.68,4.35,4.64,289161,0.0,1.0
2021-04-06,4.51,4.58,4.409,4.44,381554,4.51,4.58,4.409,4.44,381554,0.0,1.0
2021-04-07,4.16,4.49,4.16,4.43,341744,4.16,4.49,4.16,4.43,341744,0.0,1.0
2021-04-08,4.32,4.47,4.1,4.25,1072095,4.32,4.47,4.1,4.25,1072095,0.0,1.0
2021-04-09,4.5,4.64,4.13,4.25,1838514,4.5,4.64,4.13,4.25,1838514,0.0,1.0
2021-04-12,4.01,4.46,4.01,4.46,842742,4.01,4.46,4.01,4.46,842742,0.0,1.0
2021-04-13,3.74,4.0,3.7,4.0,625306,3.74,4.0,3.7,4.0,625306,0.0,1.0
2021-04-14,3.98,4.1356,3.7501,3.79,691247,3.98,4.1356,3.7501,3.79,691247,0.0,1.0
2021-04-15,3.7,3.9699,3.7,3.94,446872,3.7,3.9699,3.7,3.94,446872,0.0,1.0
2021-04-16,3.77,3.8537,3.55,3.7,527751,3.77,3.8537,3.55,3.7,527751,0.0,1.0
2021-04-19,3.76,3.87,3.695,3.78,309593,3.76,3.87,3.695,3.78,309593,0.0,1.0
2021-04-20,3.66,3.76,3.59,3.76,221763,3.66,3.76,3.59,3.76,221763,0.0,1.0
2021-04-21,3.81,3.87,3.62,3.67,301192,3.81,3.87,3.62,3.67,301192,0.0,1.0
2021-04-22,4.02,4.035,3.7701,3.82,259040,4.02,4.035,3.7701,3.82,259040,0.0,1.0
2021-04-23,4.03,4.06,3.9054,4.06,220634,4.03,4.06,3.9054,4.06,220634,0.0,1.0
2021-04-26,4.18,4.2313,3.935,3.935,518051,4.18,4.2313,3.935,3.935,518051,0.0,1.0
2021-04-27,4.06,4.2,4.05,4.18,282861,4.06,4.2,4.05,4.18,282861,0.0,1.0
2021-04-28,4.21,4.25,3.98,4.06,268245,4.21,4.25,3.98,4.06,268245,0.0,1.0
2021-04-29,4.12,4.26,4.05,4.26,314354,4.12,4.26,4.05,4.26,314354,0.0,1.0
2021-04-30,4.05,4.16,4.03,4.03,104098,4.05,4.16,4.03,4.03,104098,0.0,1.0
2021-05-03,4.11,4.16,3.95,4.16,166278,4.11,4.16,3.95,4.16,166278,0.0,1.0
2021-05-04,3.94,4.09,3.85,4.06,417431,3.94,4.09,3.85,4.06,417431,0.0,1.0
2021-05-05,3.83,4.0625,3.82,3.95,160720,3.83,4.0625,3.82,3.95,160720,0.0,1.0
2021-05-06,3.7,3.85,3.6222,3.75,234494,3.7,3.85,3.6222,3.75,234494,0.0,1.0
2021-05-07,3.82,3.8601,3.67,3.67,111062,3.82,3.8601,3.67,3.67,111062,0.0,1.0
2021-05-10,3.67,3.8747,3.66,3.87,266752,3.67,3.8747,3.66,3.87,266752,0.0,1.0
2021-05-11,3.85,3.9,3.5,3.5,247779,3.85,3.9,3.5,3.5,247779,0.0,1.0
2021-05-12,3.85,3.97,3.75,3.8,297713,3.85,3.97,3.75,3.8,297713,0.0,1.0
2021-05-13,3.62,3.85,3.55,3.85,229744,3.62,3.85,3.55,3.85,229744,0.0,1.0
2021-05-14,3.68,3.78,3.52,3.59,304981,3.68,3.78,3.52,3.59,304981,0.0,1.0
2021-05-17,3.66,3.83,3.559,3.61,119574,3.66,3.83,3.559,3.61,119574,0.0,1.0
2021-05-18,3.96,4.07,3.7306,3.75,454106,3.96,4.07,3.7306,3.75,454106,0.0,1.0
2021-05-19,4.04,4.1,3.9,3.93,236424,4.04,4.1,3.9,3.93,236424,0.0,1.0
2021-05-20,4.34,4.5,4.16,4.22,776934,4.34,4.5,4.16,4.22,776934,0.0,1.0
2021-05-21,4.45,4.5,4.3,4.44,287535,4.45,4.5,4.3,4.44,287535,0.0,1.0
2021-05-24,4.15,4.45,4.115,4.43,427188,4.15,4.45,4.115,4.43,427188,0.0,1.0
2021-05-25,4.26,4.34,4.15,4.25,170228,4.26,4.34,4.15,4.25,170228,0.0,1.0
2021-05-26,4.28,4.36,4.26,4.28,215143,4.28,4.36,4.26,4.28,215143,0.0,1.0
2021-05-27,4.33,4.43,4.215,4.24,203344,4.33,4.43,4.215,4.24,203344,0.0,1.0
2021-05-28,4.54,4.89,4.33,4.33,880896,4.54,4.89,4.33,4.33,880896,0.0,1.0
2021-06-01,4.62,4.79,4.4205,4.54,437244,4.62,4.79,4.4205,4.54,437244,0.0,1.0
2021-06-02,4.67,4.73,4.55,4.62,190685,4.67,4.73,4.55,4.62,190685,0.0,1.0
2021-06-03,4.55,4.6701,4.37,4.56,184816,4.55,4.6701,4.37,4.56,184816,0.0,1.0
2021-06-04,4.56,4.6877,4.5001,4.57,119588,4.56,4.6877,4.5001,4.57,119588,0.0,1.0
2021-06-07,4.67,4.78,4.53,4.6,210849,4.67,4.78,4.53,4.6,210849,0.0,1.0
2021-06-08,4.7,4.77,4.56,4.73,189787,4.7,4.77,4.56,4.73,189787,0.0,1.0
2021-06-09,4.69,4.83,4.65,4.7,247920,4.69,4.83,4.65,4.7,247920,0.0,1.0
2021-06-10,4.77,4.8154,4.63,4.69,701158,4.77,4.8154,4.63,4.69,701158,0.0,1.0
2021-06-11,4.75,4.94,4.68,4.85,275130,4.75,4.94,4.68,4.85,275130,0.0,1.0
2021-06-14,4.73,4.8625,4.7,4.75,189012,4.73,4.8625,4.7,4.75,189012,0.0,1.0
2021-06-15,4.76,4.93,4.63,4.69,258822,4.76,4.93,4.63,4.69,258822,0.0,1.0
2021-06-16,4.83,4.85,4.64,4.77,244578,4.83,4.85,4.64,4.77,244578,0.0,1.0
2021-06-17,4.67,4.99,4.36,4.79,415453,4.67,4.99,4.36,4.79,415453,0.0,1.0
2021-06-18,4.5,4.7,4.4,4.63,264647,4.5,4.7,4.4,4.63,264647,0.0,1.0
2021-06-21,4.32,4.54,4.18,4.54,289706,4.32,4.54,4.18,4.54,289706,0.0,1.0
2021-06-22,4.42,4.45,4.21,4.33,229440,4.42,4.45,4.21,4.33,229440,0.0,1.0
2021-06-23,4.52,4.55,4.36,4.38,121885,4.52,4.55,4.36,4.38,121885,0.0,1.0
2021-06-24,4.66,4.69,4.55,4.58,118752,4.66,4.69,4.55,4.58,118752,0.0,1.0
2021-06-25,4.81,4.81,4.65,4.71,144817,4.81,4.81,4.65,4.71,144817,0.0,1.0
2021-06-28,4.87,4.9,4.76,4.8,87101,4.87,4.9,4.76,4.8,87101,0.0,1.0
2021-06-29,4.78,4.92,4.77,4.92,86954,4.78,4.92,4.77,4.92,86954,0.0,1.0
2021-06-30,4.88,4.97,4.7,4.76,139868,4.88,4.97,4.7,4.76,139868,0.0,1.0
2021-07-01,5.0,5.08,4.82,4.92,317027,5.0,5.08,4.82,4.92,317027,0.0,1.0
2021-07-02,4.84,5.01,4.74,5.0,136389,4.84,5.01,4.74,5.0,136389,0.0,1.0
2021-07-06,4.74,4.9,4.71,4.8,616472,4.74,4.9,4.71,4.8,616472,0.0,1.0
2021-07-07,4.56,4.74,4.46,4.74,128210,4.56,4.74,4.46,4.74,128210,0.0,1.0
2021-07-08,4.68,4.7,4.44,4.48,134381,4.68,4.7,4.44,4.48,134381,0.0,1.0
2021-07-09,4.76,4.8,4.53,4.72,108498,4.76,4.8,4.53,4.72,108498,0.0,1.0
2021-07-12,4.68,4.77,4.61,4.77,77398,4.68,4.77,4.61,4.77,77398,0.0,1.0
2021-07-13,4.6,4.71,4.46,4.7,140535,4.6,4.71,4.46,4.7,140535,0.0,1.0
2021-07-14,4.45,4.64,4.42,4.64,83305,4.45,4.64,4.42,4.64,83305,0.0,1.0
2021-07-15,4.45,4.55,4.37,4.45,170239,4.45,4.55,4.37,4.45,170239,0.0,1.0
2021-07-16,4.5,4.59,4.44,4.46,156522,4.5,4.59,4.44,4.46,156522,0.0,1.0
2021-07-19,4.22,4.49,4.22,4.36,211737,4.22,4.49,4.22,4.36,211737,0.0,1.0
2021-07-20,4.47,4.5464,4.23,4.23,212654,4.47,4.5464,4.23,4.23,212654,0.0,1.0
2021-07-21,4.48,4.8,4.369,4.45,487796,4.48,4.8,4.369,4.45,487796,0.0,1.0
2021-07-22,4.45,4.51,4.26,4.44,235242,4.45,4.51,4.26,4.44,235242,0.0,1.0
2021-07-23,4.46,4.6299,4.3,4.42,283493,4.46,4.6299,4.3,4.42,283493,0.0,1.0
2021-07-26,4.41,4.58,4.41,4.44,102532,4.41,4.58,4.41,4.44,102532,0.0,1.0
2021-07-27,4.45,4.76,4.3,4.36,809155,4.45,4.76,4.3,4.36,809155,0.0,1.0
2021-07-28,4.58,4.6473,4.36,4.44,152801,4.58,4.6473,4.36,4.44,152801,0.0,1.0
2021-07-29,4.58,4.65,4.55,4.58,59004,4.58,4.65,4.55,4.58,59004,0.0,1.0
2021-07-30,4.66,4.755,4.61,4.61,198422,4.66,4.755,4.61,4.61,198422,0.0,1.0
2021-08-02,4.67,4.76,4.65,4.69,139974,4.67,4.76,4.65,4.69,139974,0.0,1.0
2021-08-03,4.55,4.7,4.5,4.66,199382,4.55,4.7,4.5,4.66,199382,0.0,1.0
2021-08-04,4.57,4.6599,4.5,4.5,79586,4.57,4.6599,4.5,4.5,79586,0.0,1.0
2021-08-05,4.72,4.7278,4.55,4.62,125211,4.72,4.7278,4.55,4.62,125211,0.0,1.0
2021-08-06,4.7,4.74,4.6,4.73,69832,4.7,4.74,4.6,4.73,69832,0.0,1.0
2021-08-09,4.78,4.8,4.66,4.7,156511,4.78,4.8,4.66,4.7,156511,0.0,1.0
2021-08-10,4.8,4.84,4.71,4.84,175709,4.8,4.84,4.71,4.84,175709,0.0,1.0
2021-08-11,4.84,4.84,4.66,4.77,203729,4.84,4.84,4.66,4.77,203729,0.0,1.0
2021-08-12,4.92,4.93,4.68,4.76,187726,4.92,4.93,4.68,4.76,187726,0.0,1.0
2021-08-13,4.83,4.95,4.76,4.95,114135,4.83,4.95,4.76,4.95,114135,0.0,1.0
2021-08-16,4.69,4.84,4.58,4.84,120350,4.69,4.84,4.58,4.84,120350,0.0,1.0
2021-08-17,4.67,4.71,4.51,4.63,99722,4.67,4.71,4.51,4.63,99722,0.0,1.0
2021-08-18,4.67,4.8044,4.5901,4.66,103861,4.67,4.8044,4.5901,4.66,103861,0.0,1.0
2021-08-19,4.52,4.7,4.5,4.6,105145,4.52,4.7,4.5,4.6,105145,0.0,1.0
2021-08-20,4.59,4.67,4.52,4.52,89028,4.59,4.67,4.52,4.52,89028,0.0,1.0
2021-08-23,4.91,4.92,4.59,4.65,199554,4.91,4.92,4.59,4.65,199554,0.0,1.0
2021-08-24,5.09,5.1199,4.91,4.91,163890,5.09,5.1199,4.91,4.91,163890,0.0,1.0
2021-08-25,5.25,5.28,5.0,5.08,148416,5.25,5.28,5.0,5.08,148416,0.0,1.0
2021-08-26,5.19,5.33,5.1629,5.25,113539,5.19,5.33,5.1629,5.25,113539,0.0,1.0
2021-08-27,5.32,5.4,5.15,5.15,143604,5.32,5.4,5.15,5.15,143604,0.0,1.0
2021-08-30,5.49,5.54,5.23,5.38,150832,5.49,5.54,5.23,5.38,150832,0.0,1.0
2021-08-31,5.515,5.62,5.35,5.49,222213,5.515,5.62,5.35,5.49,222213,0.0,1.0
2021-09-01,5.46,5.52,5.37,5.46,140089,5.46,5.52,5.37,5.46,140089,0.0,1.0
2021-09-02,5.48,5.5173,5.3996,5.47,94593,5.48,5.5173,5.3996,5.47,94593,0.0,1.0
2021-09-03,5.49,5.5,5.38,5.44,75629,5.49,5.5,5.38,5.44,75629,0.0,1.0
2021-09-07,5.45,5.52,5.36,5.45,108199,5.45,5.52,5.36,5.45,108199,0.0,1.0
2021-09-08,5.3,5.41,5.15,5.41,117620,5.3,5.41,5.15,5.41,117620,0.0,1.0
2021-09-09,5.55,5.59,5.28,5.28,200380,5.55,5.59,5.28,5.28,200380,0.0,1.0
2021-09-10,5.48,5.6,5.44,5.6,119572,5.48,5.6,5.44,5.6,119572,0.0,1.0
2021-09-13,9.15,9.29,5.84,6.3,107391409,9.15,9.29,5.84,6.3,107391409,0.0,1.0
2021-09-14,9.0,12.97,8.8,12.31,108863627,9.0,12.97,8.8,12.31,108863627,0.0,1.0
2021-09-15,8.52,9.68,8.27,8.6126,16764330,8.52,9.68,8.27,8.6126,16764330,0.0,1.0
2021-09-16,10.26,11.46,9.02,9.2631,50617206,10.26,11.46,9.02,9.2631,50617206,0.0,1.0
2021-09-17,10.31,10.54,9.31,9.85,8669072,10.31,10.54,9.31,9.85,8669072,0.0,1.0
2021-09-20,10.22,10.65,9.77,9.9,4131184,10.22,10.65,9.77,9.9,4131184,0.0,1.0
2021-09-21,12.01,12.34,10.35,10.62,8681487,12.01,12.34,10.35,10.62,8681487,0.0,1.0
2021-09-22,11.52,11.99,10.82,11.76,3105804,11.52,11.99,10.82,11.76,3105804,0.0,1.0
2021-09-23,12.48,13.1,11.58,11.71,8676573,12.48,13.1,11.58,11.71,8676573,0.0,1.0
2021-09-24,10.25,12.17,10.0,12.15,2985741,10.25,12.17,10.0,12.15,2985741,0.0,1.0
2021-09-27,9.9,10.64,9.85,10.54,1196121,9.9,10.64,9.85,10.54,1196121,0.0,1.0
2021-09-28,9.76,10.35,9.7101,9.8435,1384817,9.76,10.35,9.7101,9.8435,1384817,0.0,1.0
2021-09-29,8.87,9.85,8.81,9.75,1117148,8.87,9.85,8.81,9.75,1117148,0.0,1.0
2021-09-30,9.08,9.36,8.78,8.85,743315,9.08,9.36,8.78,8.85,743315,0.0,1.0
2021-10-01,8.56,9.0971,8.55,9.03,684363,8.56,9.0971,8.55,9.03,684363,0.0,1.0
2021-10-04,8.73,8.93,8.55,8.62,552063,8.73,8.93,8.55,8.62,552063,0.0,1.0
2021-10-05,8.54,8.82,8.21,8.72,1136857,8.54,8.82,8.21,8.72,1136857,0.0,1.0
2021-10-06,8.53,8.79,8.37,8.37,636710,8.53,8.79,8.37,8.37,636710,0.0,1.0
2021-10-07,8.51,8.7,8.41,8.55,790608,8.51,8.7,8.41,8.55,790608,0.0,1.0
2021-10-08,8.89,9.5,8.43,8.5,2057316,8.89,9.5,8.43,8.5,2057316,0.0,1.0
2021-10-11,9.42,9.66,8.52,8.76,754314,9.42,9.66,8.52,8.76,754314,0.0,1.0
2021-10-12,9.47,9.95,9.15,9.94,842897,9.47,9.95,9.15,9.94,842897,0.0,1.0
2021-10-13,9.5,9.7592,9.361,9.44,601368,9.5,9.7592,9.361,9.44,601368,0.0,1.0
2021-10-14,9.14,9.8,8.97,9.43,658607,9.14,9.8,8.97,9.43,658607,0.0,1.0
2021-10-15,8.71,9.3,8.68,9.25,365111,8.71,9.3,8.68,9.25,365111,0.0,1.0
2021-10-18,8.6,8.88,8.43,8.86,360969,8.6,8.88,8.43,8.86,360969,0.0,1.0
2021-10-19,8.78,8.89,8.475,8.5,274130,8.78,8.89,8.475,8.5,274130,0.0,1.0
2021-10-20,8.64,8.86,8.6,8.71,249312,8.64,8.86,8.6,8.71,249312,0.0,1.0
2021-10-21,8.57,8.7474,8.4749,8.6,243060,8.57,8.7474,8.4749,8.6,243060,0.0,1.0
2021-10-22,8.53,8.58,8.36,8.48,425427,8.53,8.58,8.36,8.48,425427,0.0,1.0
2021-10-25,8.62,8.69,8.4,8.42,296417,8.62,8.69,8.4,8.42,296417,0.0,1.0
2021-10-26,8.47,8.7,8.44,8.62,173861,8.47,8.7,8.44,8.62,173861,0.0,1.0
2021-10-27,8.64,8.88,8.4,8.5,310424,8.64,8.88,8.4,8.5,310424,0.0,1.0
2021-10-28,8.85,8.9,8.64,8.65,245843,8.85,8.9,8.64,8.65,245843,0.0,1.0
2021-10-29,8.59,8.8899,8.52,8.75,136842,8.59,8.8899,8.52,8.75,136842,0.0,1.0
2021-11-01,8.74,8.82,8.46,8.57,101803,8.74,8.82,8.46,8.57,101803,0.0,1.0
2021-11-02,8.76,8.78,8.5901,8.78,97167,8.76,8.78,8.5901,8.78,97167,0.0,1.0
2021-11-03,8.81,9.24,8.66,8.7,276378,8.81,9.24,8.66,8.7,276378,0.0,1.0
2021-11-04,8.5,8.76,8.36,8.68,223421,8.5,8.76,8.36,8.68,223421,0.0,1.0
2021-11-05,8.42,8.56,8.27,8.37,199801,8.42,8.56,8.27,8.37,199801,0.0,1.0
2021-11-08,8.45,8.6019,8.38,8.41,121638,8.45,8.6019,8.38,8.41,121638,0.0,1.0
2021-11-09,8.58,8.64,8.26,8.41,305562,8.58,8.64,8.26,8.41,305562,0.0,1.0
2021-11-10,8.31,8.7,8.3,8.53,227566,8.31,8.7,8.3,8.53,227566,0.0,1.0
2021-11-11,8.63,8.85,8.355,8.5,363502,8.63,8.85,8.355,8.5,363502,0.0,1.0
2021-11-12,8.73,8.9,8.45,8.72,353917,8.73,8.9,8.45,8.72,353917,0.0,1.0
2021-11-15,8.61,8.77,8.37,8.77,242911,8.61,8.77,8.37,8.77,242911,0.0,1.0
2021-11-16,8.52,8.69,8.37,8.65,195789,8.52,8.69,8.37,8.65,195789,0.0,1.0
2021-11-17,8.48,8.63,8.38,8.49,240548,8.48,8.63,8.38,8.49,240548,0.0,1.0
2021-11-18,8.4,8.56,8.31,8.52,221737,8.4,8.56,8.31,8.52,221737,0.0,1.0
2021-11-19,8.2,8.4,8.06,8.32,300933,8.2,8.4,8.06,8.32,300933,0.0,1.0
2021-11-22,8.0,8.27,7.98,8.18,347920,8.0,8.27,7.98,8.18,347920,0.0,1.0
2021-11-23,8.06,8.14,7.6626,7.82,373428,8.06,8.14,7.6626,7.82,373428,0.0,1.0
2021-11-24,8.1,8.14,7.76,7.97,218993,8.1,8.14,7.76,7.97,218993,0.0,1.0
2021-11-26,8.06,8.14,7.84,7.94,50814,8.06,8.14,7.84,7.94,50814,0.0,1.0
2021-11-29,7.91,8.1,7.87,8.06,150812,7.91,8.1,7.87,8.06,150812,0.0,1.0
2021-11-30,8.34,8.41,7.75,7.97,315835,8.34,8.41,7.75,7.97,315835,0.0,1.0
2021-12-01,8.09,8.78,8.06,8.33,310823,8.09,8.78,8.06,8.33,310823,0.0,1.0
2021-12-02,8.06,8.2,7.885,8.0,184466,8.06,8.2,7.885,8.0,184466,0.0,1.0
2021-12-03,7.8,8.07,7.71,8.07,271828,7.8,8.07,7.71,8.07,271828,0.0,1.0
2021-12-06,7.8,7.89,7.5183,7.81,224004,7.8,7.89,7.5183,7.81,224004,0.0,1.0
2021-12-07,8.19,8.28,7.875,7.91,140541,8.19,8.28,7.875,7.91,140541,0.0,1.0
2021-12-08,8.61,8.7,8.0387,8.13,158180,8.61,8.7,8.0387,8.13,158180,0.0,1.0
2021-12-09,8.19,8.78,8.19,8.52,146511,8.19,8.78,8.19,8.52,146511,0.0,1.0
2021-12-10,8.03,8.33,7.95,8.06,100207,8.03,8.33,7.95,8.06,100207,0.0,1.0
2021-12-13,7.96,8.11,7.831,8.03,104705,7.96,8.11,7.831,8.03,104705,0.0,1.0
2021-12-14,7.78,7.92,7.7001,7.82,143161,7.78,7.92,7.7001,7.82,143161,0.0,1.0
2021-12-15,8.06,8.105,7.59,7.69,166107,8.06,8.105,7.59,7.69,166107,0.0,1.0
2021-12-16,7.96,8.16,7.82,8.08,149443,7.96,8.16,7.82,8.08,149443,0.0,1.0
2021-12-17,8.0,8.14,7.65,7.8,677308,8.0,8.14,7.65,7.8,677308,0.0,1.0
2021-12-20,7.94,8.0,7.73,7.85,252273,7.94,8.0,7.73,7.85,252273,0.0,1.0
2021-12-21,7.77,8.05,7.7,8.0,171495,7.77,8.05,7.7,8.0,171495,0.0,1.0
2021-12-22,7.78,7.92,7.65,7.77,93483,7.78,7.92,7.65,7.77,93483,0.0,1.0
2021-12-23,7.85,8.02,7.66,7.74,60715,7.85,8.02,7.66,7.74,60715,0.0,1.0
2021-12-27,7.66,7.86,7.61,7.83,113011,7.66,7.86,7.61,7.83,113011,0.0,1.0
2021-12-28,7.4,7.69,7.38,7.6,145104,7.4,7.69,7.38,7.6,145104,0.0,1.0
2021-12-29,7.29,7.4854,7.23,7.41,114142,7.29,7.4854,7.23,7.41,114142,0.0,1.0
2021-12-30,7.5,7.665,7.29,7.39,139272,7.5,7.665,7.29,7.39,139272,0.0,1.0
2021-12-31,7.47,7.77,7.44,7.5,88412,7.47,7.77,7.44,7.5,88412,0.0,1.0
2022-01-03,7.54,7.72,7.09,7.1,201903,7.54,7.72,7.09,7.1,201903,0.0,1.0
2022-01-04,7.42,7.54,7.26,7.5,117519,7.42,7.54,7.26,7.5,117519,0.0,1.0
2022-01-05,7.27,8.25,7.11,7.35,1624562,7.27,8.25,7.11,7.35,1624562,0.0,1.0
2022-01-06,7.15,7.39,6.95,7.19,154593,7.15,7.39,6.95,7.19,154593,0.0,1.0
2022-01-07,6.75,7.15,6.66,7.09,212368,6.75,7.15,6.66,7.09,212368,0.0,1.0
2022-01-10,6.85,6.87,6.56,6.67,409347,6.85,6.87,6.56,6.67,409347,0.0,1.0
2022-01-11,6.95,7.0,6.86,6.95,153441,6.95,7.0,6.86,6.95,153441,0.0,1.0
2022-01-12,6.74,7.08,6.72,6.92,133227,6.74,7.08,6.72,6.92,133227,0.0,1.0
2022-01-13,6.69,6.82,6.52,6.8,103486,6.69,6.82,6.52,6.8,103486,0.0,1.0
2022-01-14,6.7,6.8,6.48,6.57,147077,6.7,6.8,6.48,6.57,147077,0.0,1.0
2022-01-18,6.52,6.84,6.5,6.68,85196,6.52,6.84,6.5,6.68,85196,0.0,1.0
2022-01-19,6.5,6.6899,6.44,6.49,69298,6.5,6.6899,6.44,6.49,69298,0.0,1.0
2022-01-20,6.3,6.71,6.3,6.49,68590,6.3,6.71,6.3,6.49,68590,0.0,1.0
2022-01-21,5.99,6.31,5.94,6.21,160867,5.99,6.31,5.94,6.21,160867,0.0,1.0
2022-01-24,6.05,6.14,5.34,5.81,256143,6.05,6.14,5.34,5.81,256143,0.0,1.0
2022-01-25,5.93,6.05,5.681,5.98,71231,5.93,6.05,5.681,5.98,71231,0.0,1.0
2022-01-26,5.65,6.14,5.65,5.99,106562,5.65,6.14,5.65,5.99,106562,0.0,1.0
2022-01-27,5.38,6.0899,5.35,5.76,147783,5.38,6.0899,5.35,5.76,147783,0.0,1.0
2022-01-28,5.38,5.51,5.27,5.35,156595,5.38,5.51,5.27,5.35,156595,0.0,1.0
2022-01-31,5.69,5.7699,5.45,5.45,138157,5.69,5.7699,5.45,5.45,138157,0.0,1.0
2022-02-01,5.78,6.1099,5.65,5.79,110974,5.78,6.1099,5.65,5.79,110974,0.0,1.0
2022-02-02,5.56,5.96,5.469,5.86,89705,5.56,5.96,5.469,5.86,89705,0.0,1.0
2022-02-03,5.52,5.57,5.45,5.47,39419,5.52,5.57,5.45,5.47,39419,0.0,1.0
2022-02-04,5.63,5.67,5.26,5.49,74131,5.63,5.67,5.26,5.49,74131,0.0,1.0
2022-02-07,5.56,5.81,5.32,5.51,91384,5.56,5.81,5.32,5.51,91384,0.0,1.0
2022-02-08,5.61,5.69,5.42,5.68,90995,5.61,5.69,5.42,5.68,90995,0.0,1.0
2022-02-09,5.81,5.86,5.48,5.64,101076,5.81,5.86,5.48,5.64,101076,0.0,1.0
2022-02-10,5.54,5.9445,5.51,5.77,118442,5.54,5.9445,5.51,5.77,118442,0.0,1.0
2022-02-11,5.39,5.66,5.25,5.61,102263,5.39,5.66,5.25,5.61,102263,0.0,1.0
2022-02-14,5.16,5.4,5.15,5.4,88989,5.16,5.4,5.15,5.4,88989,0.0,1.0
2022-02-15,5.26,5.39,5.21,5.28,68843,5.26,5.39,5.21,5.28,68843,0.0,1.0
2022-02-16,5.2,5.252,5.03,5.21,127366,5.2,5.252,5.03,5.21,127366,0.0,1.0
2022-02-17,5.1,5.25,5.06,5.13,94522,5.1,5.25,5.06,5.13,94522,0.0,1.0
2022-02-18,5.01,5.23,4.955,5.09,112606,5.01,5.23,4.955,5.09,112606,0.0,1.0
2022-02-22,5.1,5.19,4.88,4.88,117699,5.1,5.19,4.88,4.88,117699,0.0,1.0
2022-02-23,5.03,5.18,5.0,5.17,104804,5.03,5.18,5.0,5.17,104804,0.0,1.0
2022-02-24,5.05,5.07,4.82,4.91,104868,5.05,5.07,4.82,4.91,104868,0.0,1.0
2022-02-25,5.05,5.12,4.91,5.04,67768,5.05,5.12,4.91,5.04,67768,0.0,1.0
2022-02-28,4.96,5.11,4.92,4.98,73041,4.96,5.11,4.92,4.98,73041,0.0,1.0
2022-03-01,4.99,5.04,4.86,4.91,85604,4.99,5.04,4.86,4.91,85604,0.0,1.0
2022-03-02,5.16,5.2,4.87,4.96,102455,5.16,5.2,4.87,4.96,102455,0.0,1.0
2022-03-03,5.16,5.3,5.01,5.14,86130,5.16,5.3,5.01,5.14,86130,0.0,1.0
2022-03-04,5.01,5.23,4.96,5.13,44773,5.01,5.23,4.96,5.13,44773,0.0,1.0
2022-03-07,4.85,5.09,4.76,5.02,106635,4.85,5.09,4.76,5.02,106635,0.0,1.0
2022-03-08,4.87,4.94,4.745,4.82,63573,4.87,4.94,4.745,4.82,63573,0.0,1.0
2022-03-09,5.18,5.26,4.88,4.91,85000,5.18,5.26,4.88,4.91,85000,0.0,1.0
2022-03-10,5.27,5.49,5.13,5.15,135341,5.27,5.49,5.13,5.15,135341,0.0,1.0
2022-03-11,5.24,5.38,4.92,4.94,55504,5.24,5.38,4.92,4.94,55504,0.0,1.0
2022-03-14,4.75,5.3464,4.51,5.23,200688,4.75,5.3464,4.51,5.23,200688,0.0,1.0
2022-03-15,4.75,4.98,4.61,4.7,110967,4.75,4.98,4.61,4.7,110967,0.0,1.0
2022-03-16,4.8,4.99,4.55,4.76,82373,4.8,4.99,4.55,4.76,82373,0.0,1.0
2022-03-17,5.13,5.44,4.81,4.81,43253,5.13,5.44,4.81,4.81,43253,0.0,1.0
2022-03-18,5.06,5.2521,4.92,5.11,69269,5.06,5.2521,4.92,5.11,69269,0.0,1.0
2022-03-21,5.24,5.35,5.0,5.0,116666,5.24,5.35,5.0,5.0,116666,0.0,1.0
2022-03-22,5.32,5.46,5.2,5.32,46460,5.32,5.46,5.2,5.32,46460,0.0,1.0
2022-03-23,5.98,6.62,5.5,5.51,1156610,5.98,6.62,5.5,5.51,1156610,0.0,1.0
2022-03-24,5.92,6.4,5.6501,6.2,481661,5.92,6.4,5.6501,6.2,481661,0.0,1.0
2022-03-25,5.77,6.0753,5.71,6.0,142219,5.77,6.0753,5.71,6.0,142219,0.0,1.0
2022-03-28,5.54,5.8183,5.52,5.69,93255,5.54,5.8183,5.52,5.69,93255,0.0,1.0
2022-03-29,5.74,5.8399,5.55,5.55,93335,5.74,5.8399,5.55,5.55,93335,0.0,1.0
2022-03-30,5.45,5.9,5.45,5.79,97724,5.45,5.9,5.45,5.79,97724,0.0,1.0
2022-03-31,5.35,5.58,5.35,5.46,56664,5.35,5.58,5.35,5.46,56664,0.0,1.0
2022-04-01,5.59,5.97,5.4001,5.6,135214,5.59,5.97,5.4001,5.6,135214,0.0,1.0
2022-04-04,5.61,5.85,5.55,5.7,65308,5.61,5.85,5.55,5.7,65308,0.0,1.0
2022-04-05,5.51,5.8027,5.48,5.59,59934,5.51,5.8027,5.48,5.59,59934,0.0,1.0
2022-04-06,5.36,5.48,5.351,5.38,55034,5.36,5.48,5.351,5.38,55034,0.0,1.0
2022-04-07,5.23,5.4672,5.1801,5.35,64520,5.23,5.4672,5.1801,5.35,64520,0.0,1.0
2022-04-08,5.08,5.27,5.06,5.16,84124,5.08,5.27,5.06,5.16,84124,0.0,1.0
2022-04-11,4.9,5.06,4.85,5.01,106525,4.9,5.06,4.85,5.01,106525,0.0,1.0
2022-04-12,4.74,5.13,4.71,4.93,217679,4.74,5.13,4.71,4.93,217679,0.0,1.0
2022-04-13,5.09,5.2599,4.75,4.75,407824,5.09,5.2599,4.75,4.75,407824,0.0,1.0
2022-04-14,4.95,5.12,4.92,5.12,130767,4.95,5.12,4.92,5.12,130767,0.0,1.0
2022-04-18,4.56,4.94,4.5,4.94,158747,4.56,4.94,4.5,4.94,158747,0.0,1.0
2022-04-19,4.53,4.69,4.43,4.52,64362,4.53,4.69,4.43,4.52,64362,0.0,1.0
2022-04-20,4.56,4.64,4.46,4.56,102411,4.56,4.64,4.46,4.56,102411,0.0,1.0
2022-04-21,4.41,4.69,4.4,4.57,66874,4.41,4.69,4.4,4.57,66874,0.0,1.0
2022-04-22,4.32,4.4175,4.25,4.4,65564,4.32,4.4175,4.25,4.4,65564,0.0,1.0
2022-04-25,4.36,4.45,4.2286,4.26,72656,4.36,4.45,4.2286,4.26,72656,0.0,1.0
2022-04-26,4.26,4.41,4.21,4.34,58990,4.26,4.41,4.21,4.34,58990,0.0,1.0
2022-04-27,4.2,4.32,4.15,4.3,117577,4.2,4.32,4.15,4.3,117577,0.0,1.0
2022-04-28,4.18,4.31,4.08,4.22,87234,4.18,4.31,4.08,4.22,87234,0.0,1.0
2022-04-29,4.16,4.24,4.1,4.13,51218,4.16,4.24,4.1,4.13,51218,0.0,1.0
2022-05-02,4.19,4.3,4.07,4.07,47998,4.19,4.3,4.07,4.07,47998,0.0,1.0
2022-05-03,4.34,4.37,4.1885,4.23,39420,4.34,4.37,4.1885,4.23,39420,0.0,1.0
2022-05-04,4.38,4.38,4.1501,4.34,78073,4.38,4.38,4.1501,4.34,78073,0.0,1.0
2022-05-05,4.14,4.29,4.0501,4.29,52437,4.14,4.29,4.0501,4.29,52437,0.0,1.0
2022-05-06,3.905,4.09,3.88,4.09,80401,3.905,4.09,3.88,4.09,80401,0.0,1.0
2022-05-09,3.59,3.9053,3.45,3.84,146614,3.59,3.9053,3.45,3.84,146614,0.0,1.0
2022-05-10,3.48,3.69,3.27,3.65,80263,3.48,3.69,3.27,3.65,80263,0.0,1.0
2022-05-11,3.16,3.455,3.11,3.44,181377,3.16,3.455,3.11,3.44,181377,0.0,1.0
2022-05-12,3.02,3.26,2.95,3.26,128592,3.02,3.26,2.95,3.26,128592,0.0,1.0
2022-05-13,3.06,3.1871,3.0,3.0,160226,3.06,3.1871,3.0,3.0,160226,0.0,1.0
2022-05-16,3.08,3.22,2.97,3.06,108040,3.08,3.22,2.97,3.06,108040,0.0,1.0
2022-05-17,3.2,3.27,3.05,3.15,97973,3.2,3.27,3.05,3.15,97973,0.0,1.0
2022-05-18,3.0,3.185,2.92,3.18,65768,3.0,3.185,2.92,3.18,65768,0.0,1.0
2022-05-19,3.0,3.0517,2.955,2.99,91497,3.0,3.0517,2.955,2.99,91497,0.0,1.0
2022-05-20,3.0,3.05,2.89,3.05,79316,3.0,3.05,2.89,3.05,79316,0.0,1.0
2022-05-23,2.98,3.085,2.85,3.0,82713,2.98,3.085,2.85,3.0,82713,0.0,1.0
2022-05-24,2.81,2.935,2.68,2.92,92380,2.81,2.935,2.68,2.92,92380,0.0,1.0
2022-05-25,2.8,2.87,2.77,2.78,20815,2.8,2.87,2.77,2.78,20815,0.0,1.0
2022-05-26,2.8,2.905,2.7191,2.79,67383,2.8,2.905,2.7191,2.79,67383,0.0,1.0
2022-05-27,2.84,2.9,2.807,2.807,67664,2.84,2.9,2.807,2.807,67664,0.0,1.0
2022-05-31,2.81,2.9,2.76,2.9,81640,2.81,2.9,2.76,2.9,81640,0.0,1.0
2022-06-01,2.79,2.9524,2.735,2.78,44254,2.79,2.9524,2.735,2.78,44254,0.0,1.0
2022-06-02,2.89,2.95,2.78,2.78,72607,2.89,2.95,2.78,2.78,72607,0.0,1.0
2022-06-03,2.91,2.93,2.8,2.88,66884,2.91,2.93,2.8,2.88,66884,0.0,1.0
2022-06-06,2.84,2.98,2.8001,2.98,53022,2.84,2.98,2.8001,2.98,53022,0.0,1.0
2022-06-07,3.0,3.04,2.76,2.84,140044,3.0,3.04,2.76,2.84,140044,0.0,1.0
2022-06-08,3.05,3.19,2.91,3.01,78022,3.05,3.19,2.91,3.01,78022,0.0,1.0
2022-06-09,2.94,3.0725,2.895,3.01,59801,2.94,3.0725,2.895,3.01,59801,0.0,1.0
2022-06-10,2.82,2.91,2.7201,2.9,55428,2.82,2.91,2.7201,2.9,55428,0.0,1.0
2022-06-13,2.65,2.78,2.6,2.72,94291,2.65,2.78,2.6,2.72,94291,0.0,1.0
2022-06-14,2.68,2.7,2.6,2.65,81091,2.68,2.7,2.6,2.65,81091,0.0,1.0
2022-06-15,2.69,2.7599,2.6,2.72,79461,2.69,2.7599,2.6,2.72,79461,0.0,1.0
2022-06-16,2.63,2.69,2.6,2.6253,39932,2.63,2.69,2.6,2.6253,39932,0.0,1.0
2022-06-17,2.64,2.74,2.61,2.69,64888,2.64,2.74,2.61,2.69,64888,0.0,1.0
2022-06-21,2.73,2.84,2.68,2.71,185353,2.73,2.84,2.68,2.71,185353,0.0,1.0
2022-06-22,2.7,2.82,2.6878,2.73,77339,2.7,2.82,2.6878,2.73,77339,0.0,1.0
2022-06-23,2.89,2.9,2.74,2.76,244287,2.89,2.9,2.74,2.76,244287,0.0,1.0
2022-06-24,2.86,2.95,2.85,2.95,89399,2.86,2.95,2.85,2.95,89399,0.0,1.0
2022-06-27,2.87,2.93,2.82,2.85,121641,2.87,2.93,2.82,2.85,121641,0.0,1.0
2022-06-28,2.81,2.999,2.7799,2.87,89277,2.81,2.999,2.7799,2.87,89277,0.0,1.0
2022-06-29,2.75,2.88,2.75,2.79,68049,2.75,2.88,2.75,2.79,68049,0.0,1.0
2022-06-30,2.83,2.8694,2.75,2.75,69815,2.83,2.8694,2.75,2.75,69815,0.0,1.0
2022-07-01,2.85,2.89,2.79,2.8,74444,2.85,2.89,2.79,2.8,74444,0.0,1.0
2022-07-05,2.89,2.9341,2.8,2.83,58865,2.89,2.9341,2.8,2.83,58865,0.0,1.0
2022-07-06,2.89,2.98,2.7801,2.89,57456,2.89,2.98,2.7801,2.89,57456,0.0,1.0
2022-07-07,2.95,3.0699,2.95,3.03,91663,2.95,3.0699,2.95,3.03,91663,0.0,1.0
2022-07-08,3.225,3.25,2.98,2.99,85447,3.225,3.25,2.98,2.99,85447,0.0,1.0
2022-07-11,3.1,3.29,3.06,3.21,104528,3.1,3.29,3.06,3.21,104528,0.0,1.0
2022-07-12,3.11,3.15,3.05,3.11,50643,3.11,3.15,3.05,3.11,50643,0.0,1.0
2022-07-13,3.1,3.1833,3.0501,3.09,65489,3.1,3.1833,3.0501,3.09,65489,0.0,1.0
2022-07-14,3.03,3.08,3.0,3.08,42804,3.03,3.08,3.0,3.08,42804,0.0,1.0
2022-07-15,2.95,3.07,2.95,3.04,53481,2.95,3.07,2.95,3.04,53481,0.0,1.0
2022-07-18,3.0,3.06,2.9477,2.98,33750,3.0,3.06,2.9477,2.98,33750,0.0,1.0
2022-07-19,3.0,3.07,2.97,3.07,47886,3.0,3.07,2.97,3.07,47886,0.0,1.0
2022-07-20,3.06,3.2,2.97,3.06,109393,3.06,3.2,2.97,3.06,109393,0.0,1.0
2022-07-21,3.35,3.59,3.25,3.25,974801,3.35,3.59,3.25,3.25,974801,0.0,1.0
2022-07-22,3.34,3.38,3.2582,3.34,225578,3.34,3.38,3.2582,3.34,225578,0.0,1.0
2022-07-25,3.43,3.47,3.3,3.38,169089,3.43,3.47,3.3,3.38,169089,0.0,1.0
2022-07-26,3.46,3.55,3.34,3.43,103295,3.46,3.55,3.34,3.43,103295,0.0,1.0
2022-07-27,3.45,3.5,3.37,3.5,71264,3.45,3.5,3.37,3.5,71264,0.0,1.0
2022-07-28,3.4,3.4952,3.34,3.46,62786,3.4,3.4952,3.34,3.46,62786,0.0,1.0
2022-07-29,3.51,3.51,3.3601,3.41,69467,3.51,3.51,3.3601,3.41,69467,0.0,1.0
2022-08-01,3.59,3.8499,3.41,3.46,177928,3.59,3.8499,3.41,3.46,177928,0.0,1.0
2022-08-02,3.53,3.61,3.5,3.56,43605,3.53,3.61,3.5,3.56,43605,0.0,1.0
2022-08-03,3.68,3.74,3.54,3.58,91618,3.68,3.74,3.54,3.58,91618,0.0,1.0
2022-08-04,3.72,3.74,3.66,3.7,45305,3.72,3.74,3.66,3.7,45305,0.0,1.0
2022-08-05,3.61,3.76,3.61,3.7,58864,3.61,3.76,3.61,3.7,58864,0.0,1.0
2022-08-08,3.7,3.77,3.61,3.63,92992,3.7,3.77,3.61,3.63,92992,0.0,1.0
2022-08-09,3.68,3.76,3.66,3.7,48126,3.68,3.76,3.66,3.7,48126,0.0,1.0
2022-08-10,3.73,3.74,3.68,3.73,84870,3.73,3.74,3.68,3.73,84870,0.0,1.0
2022-08-11,3.65,3.8699,3.58,3.77,644102,3.65,3.8699,3.58,3.77,644102,0.0,1.0
2022-08-12,3.54,3.73,3.5,3.73,153485,3.54,3.73,3.5,3.73,153485,0.0,1.0
2022-08-15,3.64,3.66,3.4,3.5,116864,3.64,3.66,3.4,3.5,116864,0.0,1.0
2022-08-16,4.15,4.28,3.88,4.075,1407880,4.15,4.28,3.88,4.075,1407880,0.0,1.0
2022-08-17,3.97,4.18,3.8561,4.16,262875,3.97,4.18,3.8561,4.16,262875,0.0,1.0
2022-08-18,3.98,4.05,3.92,4.05,65312,3.98,4.05,3.92,4.05,65312,0.0,1.0
2022-08-19,3.67,3.97,3.6107,3.97,177992,3.67,3.97,3.6107,3.97,177992,0.0,1.0
2022-08-22,3.61,3.7,3.56,3.6,69901,3.61,3.7,3.56,3.6,69901,0.0,1.0
2022-08-23,3.61,3.69,3.54,3.56,91907,3.61,3.69,3.54,3.56,91907,0.0,1.0
2022-08-24,3.66,3.67,3.54,3.6,75256,3.66,3.67,3.54,3.6,75256,0.0,1.0
2022-08-25,3.68,3.68,3.61,3.64,62514,3.68,3.68,3.61,3.64,62514,0.0,1.0
2022-08-26,3.53,3.88,3.48,3.69,119185,3.53,3.88,3.48,3.69,119185,0.0,1.0
2022-08-29,3.49,3.54,3.4406,3.46,37256,3.49,3.54,3.4406,3.46,37256,0.0,1.0
2022-08-30,3.4,3.56,3.3467,3.56,59898,3.4,3.56,3.3467,3.56,59898,0.0,1.0
2022-08-31,3.42,3.45,3.35,3.38,38936,3.42,3.45,3.35,3.38,38936,0.0,1.0
2022-09-01,3.31,3.42,3.29,3.42,59825,3.31,3.42,3.29,3.42,59825,0.0,1.0
2022-09-02,3.45,3.49,3.31,3.32,58853,3.45,3.49,3.31,3.32,58853,0.0,1.0
2022-09-06,3.47,3.55,3.41,3.42,71697,3.47,3.55,3.41,3.42,71697,0.0,1.0
2022-09-07,3.56,3.62,3.4,3.44,86469,3.56,3.62,3.4,3.44,86469,0.0,1.0
2022-09-08,3.65,3.675,3.42,3.55,137615,3.65,3.675,3.42,3.55,137615,0.0,1.0
2022-09-09,3.64,3.7,3.53,3.65,102905,3.64,3.7,3.53,3.65,102905,0.0,1.0
2022-09-12,3.7,3.73,3.59,3.66,45863,3.7,3.73,3.59,3.66,45863,0.0,1.0
2022-09-13,3.69,3.75,3.56,3.71,281278,3.69,3.75,3.56,3.71,281278,0.0,1.0
2022-09-14,3.42,3.65,3.42,3.65,130240,3.42,3.65,3.42,3.65,130240,0.0,1.0
2022-09-15,3.42,3.5099,3.38,3.42,53860,3.42,3.5099,3.38,3.42,53860,0.0,1.0
2022-09-16,3.19,3.41,3.19,3.35,101128,3.19,3.41,3.19,3.35,101128,0.0,1.0
2022-09-19,3.05,3.4,3.05,3.2,108685,3.05,3.4,3.05,3.2,108685,0.0,1.0
2022-09-20,2.93,3.1476,2.92,3.03,61984,2.93,3.1476,2.92,3.03,61984,0.0,1.0
2022-09-21,2.83,3.02,2.8001,2.94,88534,2.83,3.02,2.8001,2.94,88534,0.0,1.0
2022-09-22,2.79,2.92,2.75,2.92,52663,2.79,2.92,2.75,2.92,52663,0.0,1.0
2022-09-23,2.81,2.895,2.7001,2.75,123283,2.81,2.895,2.7001,2.75,123283,0.0,1.0
2022-09-26,2.83,2.899,2.77,2.79,81483,2.83,2.899,2.77,2.79,81483,0.0,1.0
2022-09-27,2.79,2.91,2.75,2.91,33514,2.79,2.91,2.75,2.91,33514,0.0,1.0
2022-09-28,2.74,2.87,2.72,2.83,77183,2.74,2.87,2.72,2.83,77183,0.0,1.0
2022-09-29,2.85,2.91,2.6982,2.71,101708,2.85,2.91,2.6982,2.71,101708,0.0,1.0
2022-09-30,3.0,3.0,2.75,2.82,110256,3.0,3.0,2.75,2.82,110256,0.0,1.0
2022-10-03,2.86,3.01,2.85,3.01,36905,2.86,3.01,2.85,3.01,36905,0.0,1.0
2022-10-04,3.05,3.07,2.87,2.88,71387,3.05,3.07,2.87,2.88,71387,0.0,1.0
2022-10-05,2.88,3.05,2.88,2.97,36490,2.88,3.05,2.88,2.97,36490,0.0,1.0
2022-10-06,2.78,2.91,2.77,2.85,64663,2.78,2.91,2.77,2.85,64663,0.0,1.0
2022-10-07,2.73,2.83,2.72,2.76,188649,2.73,2.83,2.72,2.76,188649,0.0,1.0
2022-10-10,2.735,2.77,2.65,2.77,197244,2.735,2.77,2.65,2.77,197244,0.0,1.0
2022-10-11,2.69,2.7651,2.6,2.74,127841,2.69,2.7651,2.6,2.74,127841,0.0,1.0
2022-10-12,2.65,2.69,2.62,2.69,52254,2.65,2.69,2.62,2.69,52254,0.0,1.0
2022-10-13,2.67,2.73,2.58,2.63,132765,2.67,2.73,2.58,2.63,132765,0.0,1.0
2022-10-14,2.53,2.7289,2.52,2.66,83312,2.53,2.7289,2.52,2.66,83312,0.0,1.0
2022-10-17,2.55,2.62,2.53,2.54,124926,2.55,2.62,2.53,2.54,124926,0.0,1.0
2022-10-18,2.63,2.71,2.55,2.59,118707,2.63,2.71,2.55,2.59,118707,0.0,1.0
2022-10-19,2.55,2.63,2.5,2.63,141595,2.55,2.63,2.5,2.63,141595,0.0,1.0
2022-10-20,2.54,2.6029,2.51,2.57,26001,2.54,2.6029,2.51,2.57,26001,0.0,1.0
2022-10-21,2.49,2.5502,2.46,2.55,94547,2.49,2.5502,2.46,2.55,94547,0.0,1.0
2022-10-24,2.37,2.49,2.34,2.49,134908,2.37,2.49,2.34,2.49,134908,0.0,1.0
2022-10-25,2.43,2.475,2.37,2.37,24309,2.43,2.475,2.37,2.37,24309,0.0,1.0
2022-10-26,2.49,2.55,2.42,2.44,32528,2.49,2.55,2.42,2.44,32528,0.0,1.0
2022-10-27,2.44,2.4992,2.4,2.47,93221,2.44,2.4992,2.4,2.47,93221,0.0,1.0
2022-10-28,2.39,2.45,2.39,2.43,62507,2.39,2.45,2.39,2.43,62507,0.0,1.0
2022-10-31,2.47,2.4959,2.39,2.42,77971,2.47,2.4959,2.39,2.42,77971,0.0,1.0
2022-11-01,2.49,2.53,2.4709,2.49,31815,2.49,2.53,2.4709,2.49,31815,0.0,1.0
2022-11-02,2.43,2.5199,2.42,2.4847,15614,2.43,2.5199,2.42,2.4847,15614,0.0,1.0
2022-11-03,2.47,2.52,2.39,2.41,66503,2.47,2.52,2.39,2.41,66503,0.0,1.0
2022-11-04,2.4,2.49,2.4,2.49,22053,2.4,2.49,2.4,2.49,22053,0.0,1.0
2022-11-07,2.4,2.4597,2.38,2.45,23061,2.4,2.4597,2.38,2.45,23061,0.0,1.0
2022-11-08,2.38,2.41,2.35,2.4001,24424,2.38,2.41,2.35,2.4001,24424,0.0,1.0
2022-11-09,2.27,2.385,2.22,2.38,85583,2.27,2.385,2.22,2.38,85583,0.0,1.0
2022-11-10,2.38,2.53,2.25,2.25,79666,2.38,2.53,2.25,2.25,79666,0.0,1.0
2022-11-11,2.49,2.51,2.32,2.32,58863,2.49,2.51,2.32,2.32,58863,0.0,1.0
2022-11-14,2.43,2.49,2.393,2.49,69357,2.43,2.49,2.393,2.49,69357,0.0,1.0
2022-11-15,2.47,2.54,2.43,2.4729,146984,2.47,2.54,2.43,2.4729,146984,0.0,1.0
2022-11-16,2.38,2.495,2.35,2.49,59728,2.38,2.495,2.35,2.49,59728,0.0,1.0
2022-11-17,2.29,2.39,2.26,2.39,78003,2.29,2.39,2.26,2.39,78003,0.0,1.0
2022-11-18,2.22,2.3183,2.14,2.28,103785,2.22,2.3183,2.14,2.28,103785,0.0,1.0
2022-11-21,2.13,2.25,2.1,2.25,110535,2.13,2.25,2.1,2.25,110535,0.0,1.0
2022-11-22,2.13,2.19,2.09,2.15,110647,2.13,2.19,2.09,2.15,110647,0.0,1.0
2022-11-23,2.11,2.2246,2.1,2.15,83102,2.11,2.2246,2.1,2.15,83102,0.0,1.0
2022-11-25,2.145,2.15,2.12,2.12,56751,2.145,2.15,2.12,2.12,56751,0.0,1.0
2022-11-28,2.12,2.195,2.06,2.15,53443,2.12,2.195,2.06,2.15,53443,0.0,1.0
2022-11-29,2.13,2.1599,2.08,2.14,45091,2.13,2.1599,2.08,2.14,45091,0.0,1.0
2022-11-30,2.16,2.1799,2.08,2.14,61586,2.16,2.1799,2.08,2.14,61586,0.0,1.0
2022-12-01,2.28,2.49,2.25,2.25,242935,2.28,2.49,2.25,2.25,242935,0.0,1.0
2022-12-02,2.31,2.35,2.27,2.3,87112,2.31,2.35,2.27,2.3,87112,0.0,1.0
2022-12-05,2.29,2.3685,2.25,2.3,204392,2.29,2.3685,2.25,2.3,204392,0.0,1.0
2022-12-06,2.07,2.28,2.02,2.26,215745,2.07,2.28,2.02,2.26,215745,0.0,1.0
2022-12-07,2.02,2.0899,2.0,2.07,104291,2.02,2.0899,2.0,2.07,104291,0.0,1.0
2022-12-08,2.13,2.2,2.01,2.1,236061,2.13,2.2,2.01,2.1,236061,0.0,1.0
2022-12-09,2.17,2.24,2.1107,2.15,140499,2.17,2.24,2.1107,2.15,140499,0.0,1.0
2022-12-12,2.16,2.24,2.12,2.19,148616,2.16,2.24,2.12,2.19,148616,0.0,1.0
2022-12-13,2.22,2.29,2.14,2.18,104740,2.22,2.29,2.14,2.18,104740,0.0,1.0
2022-12-14,2.21,2.28,2.16,2.23,135880,2.21,2.28,2.16,2.23,135880,0.0,1.0
2022-12-15,2.17,2.21,2.15,2.21,77673,2.17,2.21,2.15,2.21,77673,0.0,1.0
2022-12-16,2.18,2.18,2.12,2.16,73371,2.18,2.18,2.12,2.16,73371,0.0,1.0
2022-12-19,2.15,2.2,2.1107,2.15,65959,2.15,2.2,2.1107,2.15,65959,0.0,1.0
2022-12-20,2.1,2.17,2.09,2.1,127038,2.1,2.17,2.09,2.1,127038,0.0,1.0
2022-12-21,2.06,2.15,2.02,2.15,213810,2.06,2.15,2.02,2.15,213810,0.0,1.0
2022-12-22,2.07,2.09,2.0,2.05,131348,2.07,2.09,2.0,2.05,131348,0.0,1.0
2022-12-23,2.14,2.14,2.03,2.06,82601,2.14,2.14,2.03,2.06,82601,0.0,1.0
2022-12-27,2.12,2.12,2.07,2.12,99337,2.12,2.12,2.07,2.12,99337,0.0,1.0
2022-12-28,2.04,2.1,2.01,2.09,146105,2.04,2.1,2.01,2.09,146105,0.0,1.0
2022-12-29,2.08,2.1,2.03,2.06,172173,2.08,2.1,2.03,2.06,172173,0.0,1.0
2022-12-30,2.19,2.19,2.01,2.07,247937,2.19,2.19,2.01,2.07,247937,0.0,1.0
2023-01-03,2.36,2.39,2.21,2.25,168556,2.36,2.39,2.21,2.25,168556,0.0,1.0
2023-01-04,2.42,2.57,2.25,2.33,338662,2.42,2.57,2.25,2.33,338662,0.0,1.0
2023-01-05,2.45,2.619,2.42,2.61,77057,2.45,2.619,2.42,2.61,77057,0.0,1.0
2023-01-06,2.5,2.5697,2.45,2.45,97057,2.5,2.5697,2.45,2.45,97057,0.0,1.0
2023-01-09,2.4,2.5502,2.37,2.49,72500,2.4,2.5502,2.37,2.49,72500,0.0,1.0
2023-01-10,2.28,2.48,2.1515,2.38,163928,2.28,2.48,2.1515,2.38,163928,0.0,1.0
2023-01-11,2.23,2.2901,2.182,2.23,101513,2.23,2.2901,2.182,2.23,101513,0.0,1.0
2023-01-12,2.29,2.31,2.2336,2.28,206919,2.29,2.31,2.2336,2.28,206919,0.0,1.0
2023-01-13,2.32,2.3733,2.29,2.29,105278,2.32,2.3733,2.29,2.29,105278,0.0,1.0
2023-01-17,2.29,2.48,2.27,2.33,49142,2.29,2.48,2.27,2.33,49142,0.0,1.0
2023-01-18,2.24,2.3461,2.229,2.29,203751,2.24,2.3461,2.229,2.29,203751,0.0,1.0
2023-01-19,2.2799,2.3,2.22,2.24,208143,2.2799,2.3,2.22,2.24,208143,0.0,1.0
2023-01-20,2.39,2.41,2.28,2.32,131313,2.39,2.41,2.28,2.32,131313,0.0,1.0
2023-01-23,2.41,2.45,2.39,2.42,71657,2.41,2.45,2.39,2.42,71657,0.0,1.0
2023-01-24,2.42,2.4884,2.38,2.41,55641,2.42,2.4884,2.38,2.41,55641,0.0,1.0
2023-01-25,2.49,2.5,2.39,2.39,76431,2.49,2.5,2.39,2.39,76431,0.0,1.0
2023-01-26,2.45,2.5,2.44,2.49,171310,2.45,2.5,2.44,2.49,171310,0.0,1.0
2023-01-27,2.37,2.46,2.33,2.46,252354,2.37,2.46,2.33,2.46,252354,0.0,1.0
2023-01-30,2.25,2.41,2.25,2.37,124699,2.25,2.41,2.25,2.37,124699,0.0,1.0
2023-01-31,2.3,2.33,2.26,2.26,110612,2.3,2.33,2.26,2.26,110612,0.0,1.0
2023-02-01,2.27,2.37,2.27,2.31,197029,2.27,2.37,2.27,2.31,197029,0.0,1.0
2023-02-02,2.24,2.3156,2.21,2.28,213761,2.24,2.3156,2.21,2.28,213761,0.0,1.0
2023-02-03,2.3,2.32,2.2201,2.25,110587,2.3,2.32,2.2201,2.25,110587,0.0,1.0
2023-02-06,2.45,2.51,2.33,2.36,386419,2.45,2.51,2.33,2.36,386419,0.0,1.0
2023-02-07,2.47,2.55,2.43,2.48,211481,2.47,2.55,2.43,2.48,211481,0.0,1.0
2023-02-08,2.38,2.5,2.32,2.5,297618,2.38,2.5,2.32,2.5,297618,0.0,1.0
2023-02-09,2.2,2.2601,2.1,2.18,1918704,2.2,2.2601,2.1,2.18,1918704,0.0,1.0
2023-02-10,2.2,2.26,2.14,2.24,800810,2.2,2.26,2.14,2.24,800810,0.0,1.0
2023-02-13,2.2,2.25,2.17,2.23,404837,2.2,2.25,2.17,2.23,404837,0.0,1.0
2023-02-14,2.2,2.23,2.16,2.23,178349,2.2,2.23,2.16,2.23,178349,0.0,1.0
2023-02-15,2.18,2.2,2.15,2.2,214365,2.18,2.2,2.15,2.2,214365,0.0,1.0
2023-02-16,2.195,2.25,2.16,2.19,1333586,2.195,2.25,2.16,2.19,1333586,0.0,1.0
2023-02-17,2.26,2.26,2.17,2.2,271653,2.26,2.26,2.17,2.2,271653,0.0,1.0
2023-02-21,2.17,2.26,2.15,2.26,106004,2.17,2.26,2.15,2.26,106004,0.0,1.0
2023-02-22,2.19,2.2191,2.15,2.18,375568,2.19,2.2191,2.15,2.18,375568,0.0,1.0
2023-02-23,2.16,2.2,2.15,2.2,121160,2.16,2.2,2.15,2.2,121160,0.0,1.0
2023-02-24,2.13,2.175,2.11,2.15,96971,2.13,2.175,2.11,2.15,96971,0.0,1.0
2023-02-27,2.11,2.165,2.105,2.12,111482,2.11,2.165,2.105,2.12,111482,0.0,1.0
2023-02-28,2.11,2.15,2.1,2.1,68501,2.11,2.15,2.1,2.1,68501,0.0,1.0
2023-03-01,2.06,2.15,2.05,2.14,166662,2.06,2.15,2.05,2.14,166662,0.0,1.0
2023-03-02,2.12,2.15,2.04,2.08,208526,2.12,2.15,2.04,2.08,208526,0.0,1.0
2023-03-03,2.185,2.24,2.13,2.13,251449,2.185,2.24,2.13,2.13,251449,0.0,1.0
2023-03-06,2.16,2.22,2.11,2.19,284645,2.16,2.22,2.11,2.19,284645,0.0,1.0
2023-03-07,2.1,2.19,2.1,2.17,208566,2.1,2.19,2.1,2.17,208566,0.0,1.0
2023-03-08,2.125,2.155,2.07,2.09,181176,2.125,2.155,2.07,2.09,181176,0.0,1.0
2023-03-09,1.93,2.15,1.9,2.13,657951,1.93,2.15,1.9,2.13,657951,0.0,1.0
2023-03-10,1.94,2.05,1.88,1.96,397952,1.94,2.05,1.88,1.96,397952,0.0,1.0
2023-03-13,1.95,2.0299,1.91,1.95,168696,1.95,2.0299,1.91,1.95,168696,0.0,1.0
2023-03-14,1.97,2.0,1.96,2.0,69765,1.97,2.0,1.96,2.0,69765,0.0,1.0
2023-03-15,1.97,1.99,1.85,1.97,292113,1.97,1.99,1.85,1.97,292113,0.0,1.0
2023-03-16,1.91,1.96,1.85,1.94,283810,1.91,1.96,1.85,1.94,283810,0.0,1.0
2023-03-17,1.88,1.96,1.815,1.91,933430,1.88,1.96,1.815,1.91,933430,0.0,1.0
2023-03-20,1.92,1.9918,1.88,1.96,145266,1.92,1.9918,1.88,1.96,145266,0.0,1.0
2023-03-21,1.94,1.985,1.89,1.91,111700,1.94,1.985,1.89,1.91,111700,0.0,1.0
2023-03-22,1.89,1.93,1.87,1.92,150174,1.89,1.93,1.87,1.92,150174,0.0,1.0
2023-03-23,1.88,1.91,1.83,1.89,202877,1.88,1.91,1.83,1.89,202877,0.0,1.0
2023-03-24,1.92,1.92,1.83,1.86,81589,1.92,1.92,1.83,1.86,81589,0.0,1.0
2023-03-27,1.97,1.99,1.89,1.95,172676,1.97,1.99,1.89,1.95,172676,0.0,1.0
2023-03-28,2.16,2.2,1.95,1.95,922929,2.16,2.2,1.95,1.95,922929,0.0,1.0
2023-03-29,2.11,2.32,2.08,2.32,851878,2.11,2.32,2.08,2.32,851878,0.0,1.0
2023-03-30,2.1,2.24,2.05,2.13,510713,2.1,2.24,2.05,2.13,510713,0.0,1.0
2023-03-31,2.1,2.12,2.015,2.12,333908,2.1,2.12,2.015,2.12,333908,0.0,1.0
2023-04-03,2.1,2.12,2.06,2.12,151350,2.1,2.12,2.06,2.12,151350,0.0,1.0
2023-04-04,2.1,2.11,2.05,2.1,111498,2.1,2.11,2.05,2.1,111498,0.0,1.0
2023-04-05,2.09,2.1492,2.06,2.06,133825,2.09,2.1492,2.06,2.06,133825,0.0,1.0
2023-04-06,2.095,2.1,2.07,2.08,54126,2.095,2.1,2.07,2.08,54126,0.0,1.0
2023-04-10,1.9,2.1,1.88,2.1,457448,1.9,2.1,1.88,2.1,457448,0.0,1.0
2023-04-11,1.99,2.05,1.8556,1.92,1202073,1.99,2.05,1.8556,1.92,1202073,0.0,1.0
2023-04-12,1.94,2.02,1.87,1.98,461030,1.94,2.02,1.87,1.98,461030,0.0,1.0
2023-04-13,1.93,1.99,1.9,1.94,408311,1.93,1.99,1.9,1.94,408311,0.0,1.0
2023-04-14,1.91,1.9498,1.85,1.92,316816,1.91,1.9498,1.85,1.92,316816,0.0,1.0
2023-04-17,1.92,1.95,1.8701,1.93,416696,1.92,1.95,1.8701,1.93,416696,0.0,1.0
2023-04-18,1.92,1.94,1.88,1.94,253666,1.92,1.94,1.88,1.94,253666,0.0,1.0
2023-04-19,1.87,1.93,1.87,1.92,272879,1.87,1.93,1.87,1.92,272879,0.0,1.0
2023-04-20,1.72,1.9,1.71,1.87,742836,1.72,1.9,1.71,1.87,742836,0.0,1.0
2023-04-21,1.875,1.9799,1.555,1.76,4955952,1.875,1.9799,1.555,1.76,4955952,0.0,1.0
2023-04-24,2.15,2.218,1.91,1.91,2688218,2.15,2.218,1.91,1.91,2688218,0.0,1.0
2023-04-25,2.05,2.27,1.982,2.13,1236477,2.05,2.27,1.982,2.13,1236477,0.0,1.0
2023-04-26,2.02,2.08,1.92,2.04,464302,2.02,2.08,1.92,2.04,464302,0.0,1.0
2023-04-27,1.99,2.0684,1.96,1.99,526297,1.99,2.0684,1.96,1.99,526297,0.0,1.0
2023-04-28,1.95,2.0199,1.92,1.96,299302,1.95,2.0199,1.92,1.96,299302,0.0,1.0
2023-05-01,2.1,2.14,1.93,1.96,1178840,2.1,2.14,1.93,1.96,1178840,0.0,1.0
2023-05-02,1.98,2.13,1.98,2.1,683780,1.98,2.13,1.98,2.1,683780,0.0,1.0
2023-05-03,2.05,2.105,1.98,2.0,971643,2.05,2.105,1.98,2.0,971643,0.0,1.0
2023-05-04,2.05,2.1,2.03,2.07,787005,2.05,2.1,2.03,2.07,787005,0.0,1.0
2023-05-05,2.15,2.195,2.0238,2.09,1997020,2.15,2.195,2.0238,2.09,1997020,0.0,1.0
2023-05-08,2.14,2.18,2.11,2.15,707211,2.14,2.18,2.11,2.15,707211,0.0,1.0
2023-05-09,2.13,2.17,2.06,2.16,491818,2.13,2.17,2.06,2.16,491818,0.0,1.0
2023-05-10,2.26,2.34,2.12,2.13,1791499,2.26,2.34,2.12,2.13,1791499,0.0,1.0
2023-05-11,2.34,2.42,2.29,2.35,1162265,2.34,2.42,2.29,2.35,1162265,0.0,1.0
2023-05-12,2.37,2.39,2.27,2.35,735287,2.37,2.39,2.27,2.35,735287,0.0,1.0
2023-05-15,2.57,2.6999,2.4149,2.44,1241564,2.57,2.6999,2.4149,2.44,1241564,0.0,1.0
2023-05-16,2.55,2.57,2.211,2.42,979807,2.55,2.57,2.211,2.42,979807,0.0,1.0
2023-05-17,2.52,2.6,2.42,2.5,663786,2.52,2.6,2.42,2.5,663786,0.0,1.0
2023-05-18,2.42,2.6,2.36,2.6,619679,2.42,2.6,2.36,2.6,619679,0.0,1.0
2023-05-19,2.44,2.52,2.4088,2.45,409959,2.44,2.52,2.4088,2.45,409959,0.0,1.0
2023-05-22,2.44,2.5099,2.365,2.49,880133,2.44,2.5099,2.365,2.49,880133,0.0,1.0
2023-05-23,2.49,2.55,2.45,2.49,918120,2.49,2.55,2.45,2.49,918120,0.0,1.0
2023-05-24,2.465,2.53,2.4201,2.53,469546,2.465,2.53,2.4201,2.53,469546,0.0,1.0
2023-05-25,2.36,2.48,2.34,2.48,662130,2.36,2.48,2.34,2.48,662130,0.0,1.0
2023-05-26,2.35,2.4,2.3,2.36,320001,2.35,2.4,2.3,2.36,320001,0.0,1.0
2023-05-30,2.28,2.37,2.26,2.33,318276,2.28,2.37,2.26,2.33,318276,0.0,1.0
2023-05-31,2.27,2.29,2.21,2.27,354541,2.27,2.29,2.21,2.27,354541,0.0,1.0
2023-06-01,2.27,2.31,2.2239,2.27,424316,2.27,2.31,2.2239,2.27,424316,0.0,1.0
2023-06-02,2.32,2.32,2.26,2.3,368164,2.32,2.32,2.26,2.3,368164,0.0,1.0
2023-06-05,2.33,2.3585,2.29,2.32,302570,2.33,2.3585,2.29,2.32,302570,0.0,1.0
2023-06-06,2.35,2.385,2.32,2.33,374019,2.35,2.385,2.32,2.33,374019,0.0,1.0
2023-06-07,2.3,2.405,2.2988,2.36,379815,2.3,2.405,2.2988,2.36,379815,0.0,1.0
2023-06-08,2.26,2.31,2.24,2.3,296584,2.26,2.31,2.24,2.3,296584,0.0,1.0
2023-06-09,2.2,2.27,2.19,2.27,285192,2.2,2.27,2.19,2.27,285192,0.0,1.0
2023-06-12,2.24,2.26,2.1956,2.2,300828,2.24,2.26,2.1956,2.2,300828,0.0,1.0
2023-06-13,2.29,2.29,2.235,2.25,269510,2.29,2.29,2.235,2.25,269510,0.0,1.0
2023-06-14,2.21,2.2976,2.21,2.29,236771,2.21,2.2976,2.21,2.29,236771,0.0,1.0
2023-06-15,2.21,2.24,2.18,2.2,242754,2.21,2.24,2.18,2.2,242754,0.0,1.0
2023-06-16,2.45,2.45,2.19,2.19,2376931,2.45,2.45,2.19,2.19,2376931,0.0,1.0
2023-06-20,2.33,2.44,2.26,2.44,470604,2.33,2.44,2.26,2.44,470604,0.0,1.0
2023-06-21,2.31,2.335,2.2319,2.3,249291,2.31,2.335,2.2319,2.3,249291,0.0,1.0
2023-06-22,2.27,2.3492,2.24,2.34,184938,2.27,2.3492,2.24,2.34,184938,0.0,1.0
2023-06-23,2.19,2.27,2.16,2.27,386418,2.19,2.27,2.16,2.27,386418,0.0,1.0
2023-06-26,2.11,2.2,2.09,2.2,448438,2.11,2.2,2.09,2.2,448438,0.0,1.0
2023-06-27,2.06,2.11,1.95,2.11,499573,2.06,2.11,1.95,2.11,499573,0.0,1.0
2023-06-28,2.1,2.11,2.01,2.02,346341,2.1,2.11,2.01,2.02,346341,0.0,1.0
2023-06-29,2.12,2.17,2.1015,2.17,294011,2.12,2.17,2.1015,2.17,294011,0.0,1.0
2023-06-30,2.16,2.2,2.09,2.14,397787,2.16,2.2,2.09,2.14,397787,0.0,1.0
2023-07-03,2.23,2.24,2.16,2.18,190406,2.23,2.24,2.16,2.18,190406,0.0,1.0
2023-07-05,2.11,2.204,2.09,2.2,420633,2.11,2.204,2.09,2.2,420633,0.0,1.0
2023-07-06,1.99,2.09,1.88,2.09,763257,1.99,2.09,1.88,2.09,763257,0.0,1.0
2023-07-07,2.01,2.045,1.9737,2.0,131612,2.01,2.045,1.9737,2.0,131612,0.0,1.0
2023-07-10,2.01,2.0689,1.98,2.02,315303,2.01,2.0689,1.98,2.02,315303,0.0,1.0
2023-07-11,2.01,2.025,2.0,2.02,122539,2.01,2.025,2.0,2.02,122539,0.0,1.0
2023-07-12,2.0,2.03,1.99,2.03,132746,2.0,2.03,1.99,2.03,132746,0.0,1.0
2023-07-13,1.98,2.0194,1.96,2.0,227016,1.98,2.0194,1.96,2.0,227016,0.0,1.0
2023-07-14,1.95,1.99,1.94,1.99,207033,1.95,1.99,1.94,1.99,207033,0.0,1.0
2023-07-17,1.99,1.995,1.9418,1.95,106365,1.99,1.995,1.9418,1.95,106365,0.0,1.0
2023-07-18,1.93,2.01,1.91,1.97,183771,1.93,2.01,1.91,1.97,183771,0.0,1.0
2023-07-19,1.95,2.0,1.92,1.96,208751,1.95,2.0,1.92,1.96,208751,0.0,1.0
2023-07-20,2.03,2.09,1.96,1.96,650833,2.03,2.09,1.96,1.96,650833,0.0,1.0
2023-07-21,2.07,2.11,2.03,2.09,369849,2.07,2.11,2.03,2.09,369849,0.0,1.0
2023-07-24,1.99,2.075,1.98,2.07,364891,1.99,2.075,1.98,2.07,364891,0.0,1.0
2023-07-25,1.96,2.01,1.95,2.01,251904,1.96,2.01,1.95,2.01,251904,0.0,1.0
2023-07-26,1.96,1.99,1.94,1.98,125877,1.96,1.99,1.94,1.98,125877,0.0,1.0
2023-07-27,1.94,1.98,1.91,1.98,235587,1.94,1.98,1.91,1.98,235587,0.0,1.0
2023-07-28,2.01,2.02,1.935,1.97,198277,2.01,2.02,1.935,1.97,198277,0.0,1.0
2023-07-31,1.96,2.05,1.96,2.01,481057,1.96,2.05,1.96,2.01,481057,0.0,1.0
2023-08-01,1.97,2.02,1.9273,1.97,246188,1.97,2.02,1.9273,1.97,246188,0.0,1.0
2023-08-02,2.0,2.0202,1.9691,1.99,340195,2.0,2.0202,1.9691,1.99,340195,0.0,1.0
2023-08-03,2.01,2.06,2.0,2.01,121105,2.01,2.06,2.0,2.01,121105,0.0,1.0
2023-08-04,2.0,2.04,1.99,2.04,157442,2.0,2.04,1.99,2.04,157442,0.0,1.0
2023-08-07,1.97,2.02,1.945,2.01,171475,1.97,2.02,1.945,2.01,171475,0.0,1.0
2023-08-08,1.96,1.985,1.94,1.96,107939,1.96,1.985,1.94,1.96,107939,0.0,1.0
2023-08-09,1.96,1.97,1.93,1.96,121590,1.96,1.97,1.93,1.96,121590,0.0,1.0
2023-08-10,1.96,2.0,1.94,1.98,190742,1.96,2.0,1.94,1.98,190742,0.0,1.0
2023-08-11,2.0,2.0,1.9,1.95,1699255,2.0,2.0,1.9,1.95,1699255,0.0,1.0
2023-08-14,1.95,1.9906,1.92,1.98,168790,1.95,1.9906,1.92,1.98,168790,0.0,1.0
2023-08-15,1.96,1.96,1.91,1.95,174303,1.96,1.96,1.91,1.95,174303,0.0,1.0
2023-08-16,1.93,1.9801,1.89,1.96,184673,1.93,1.9801,1.89,1.96,184673,0.0,1.0
2023-08-17,1.89,1.91,1.88,1.91,131792,1.89,1.91,1.88,1.91,131792,0.0,1.0
2023-08-18,1.91,1.91,1.88,1.89,161441,1.91,1.91,1.88,1.89,161441,0.0,1.0
2023-08-21,1.91,1.94,1.875,1.92,117691,1.91,1.94,1.875,1.92,117691,0.0,1.0
2023-08-22,1.85,1.925,1.84,1.9,117852,1.85,1.925,1.84,1.9,117852,0.0,1.0
2023-08-23,1.82,1.8647,1.81,1.85,139674,1.82,1.8647,1.81,1.85,139674,0.0,1.0
2023-08-24,1.84,1.85,1.8,1.84,101789,1.84,1.85,1.8,1.84,101789,0.0,1.0
2023-08-25,1.85,1.9,1.79,1.84,287423,1.85,1.9,1.79,1.84,287423,0.0,1.0
2023-08-28,1.79,1.89,1.78,1.86,174222,1.79,1.89,1.78,1.86,174222,0.0,1.0
2023-08-29,1.78,1.8,1.76,1.79,131569,1.78,1.8,1.76,1.79,131569,0.0,1.0
2023-08-30,1.77,1.8,1.76,1.8,130347,1.77,1.8,1.76,1.8,130347,0.0,1.0
2023-08-31,1.7,1.7889,1.66,1.77,376503,1.7,1.7889,1.66,1.77,376503,0.0,1.0
2023-09-01,1.7,1.74,1.7,1.74,186163,1.7,1.74,1.7,1.74,186163,0.0,1.0
2023-09-05,1.7,1.745,1.67,1.73,196124,1.7,1.745,1.67,1.73,196124,0.0,1.0
2023-09-06,1.65,1.72,1.62,1.68,345859,1.65,1.72,1.62,1.68,345859,0.0,1.0
2023-09-07,1.65,1.7,1.64,1.7,183444,1.65,1.7,1.64,1.7,183444,0.0,1.0
2023-09-08,1.66,1.68,1.63,1.63,116985,1.66,1.68,1.63,1.63,116985,0.0,1.0
2023-09-11,1.66,1.68,1.6194,1.64,190265,1.66,1.68,1.6194,1.64,190265,0.0,1.0
2023-09-12,1.65,1.7,1.6418,1.65,123250,1.65,1.7,1.6418,1.65,123250,0.0,1.0
2023-09-13,1.64,1.67,1.64,1.65,220088,1.64,1.67,1.64,1.65,220088,0.0,1.0
2023-09-14,1.69,1.73,1.66,1.66,275629,1.69,1.73,1.66,1.66,275629,0.0,1.0
2023-09-15,1.69,1.74,1.66,1.68,403458,1.69,1.74,1.66,1.68,403458,0.0,1.0
2023-09-18,1.61,1.719,1.61,1.69,302118,1.61,1.719,1.61,1.69,302118,0.0,1.0
2023-09-19,1.62,1.68,1.62,1.63,123135,1.62,1.68,1.62,1.63,123135,0.0,1.0
2023-09-20,1.62,1.6608,1.6111,1.63,177269,1.62,1.6608,1.6111,1.63,177269,0.0,1.0
2023-09-21,1.63,1.635,1.6,1.61,77347,1.63,1.635,1.6,1.61,77347,0.0,1.0
2023-09-22,1.61,1.63,1.6,1.62,118140,1.61,1.63,1.6,1.62,118140,0.0,1.0
2023-09-25,1.55,1.6,1.53,1.6,279936,1.55,1.6,1.53,1.6,279936,0.0,1.0
2023-09-26,1.59,1.635,1.55,1.55,134843,1.59,1.635,1.55,1.55,134843,0.0,1.0
2023-09-27,1.64,1.64,1.57,1.59,110961,1.64,1.64,1.57,1.59,110961,0.0,1.0
2023-09-28,1.59,1.63,1.5701,1.63,113129,1.59,1.63,1.5701,1.63,113129,0.0,1.0
2023-09-29,1.58,1.62,1.58,1.58,98578,1.58,1.62,1.58,1.58,98578,0.0,1.0
2023-10-02,1.51,1.61,1.5,1.57,237875,1.51,1.61,1.5,1.57,237875,0.0,1.0
2023-10-03,1.38,1.54,1.36,1.51,297892,1.38,1.54,1.36,1.51,297892,0.0,1.0
2023-10-04,1.45,1.46,1.3848,1.44,129394,1.45,1.46,1.3848,1.44,129394,0.0,1.0
2023-10-05,1.49,1.5,1.43,1.45,131085,1.49,1.5,1.43,1.45,131085,0.0,1.0
2023-10-06,1.45,1.485,1.43,1.48,82973,1.45,1.485,1.43,1.48,82973,0.0,1.0
2023-10-09,1.45,1.4577,1.39,1.45,146470,1.45,1.4577,1.39,1.45,146470,0.0,1.0
2023-10-10,1.415,1.5099,1.4,1.45,113145,1.415,1.5099,1.4,1.45,113145,0.0,1.0
2023-10-11,1.42,1.4488,1.4,1.43,117717,1.42,1.4488,1.4,1.43,117717,0.0,1.0
2023-10-12,1.39,1.4299,1.37,1.42,133070,1.39,1.4299,1.37,1.42,133070,0.0,1.0
2023-10-13,1.39,1.42,1.37,1.4,143594,1.39,1.42,1.37,1.4,143594,0.0,1.0
2023-10-16,1.4,1.4321,1.37,1.42,105152,1.4,1.4321,1.37,1.42,105152,0.0,1.0
2023-10-17,1.375,1.4065,1.35,1.39,112144,1.375,1.4065,1.35,1.39,112144,0.0,1.0
2023-10-18,1.33,1.37,1.32,1.37,84248,1.33,1.37,1.32,1.37,84248,0.0,1.0
2023-10-19,1.28,1.33,1.28,1.33,226200,1.28,1.33,1.28,1.33,226200,0.0,1.0
2023-10-20,1.31,1.355,1.28,1.31,100040,1.31,1.355,1.28,1.31,100040,0.0,1.0
2023-10-23,1.25,1.34,1.2309,1.34,161923,1.25,1.34,1.2309,1.34,161923,0.0,1.0
2023-10-24,1.23,1.2758,1.21,1.25,113938,1.23,1.2758,1.21,1.25,113938,0.0,1.0
2023-10-25,1.24,1.2581,1.21,1.23,67117,1.24,1.2581,1.21,1.23,67117,0.0,1.0
2023-10-26,1.23,1.26,1.21,1.23,128843,1.23,1.26,1.21,1.23,128843,0.0,1.0
2023-10-27,1.2,1.2499,1.19,1.22,115079,1.2,1.2499,1.19,1.22,115079,0.0,1.0
2023-10-30,1.25,1.27,1.18,1.18,46648,1.25,1.27,1.18,1.18,46648,0.0,1.0
2023-10-31,1.25,1.27,1.22,1.24,53134,1.25,1.27,1.22,1.24,53134,0.0,1.0
2023-11-01,1.23,1.32,1.22,1.32,132604,1.23,1.32,1.22,1.32,132604,0.0,1.0
2023-11-02,1.29,1.29,1.25,1.27,147476,1.29,1.29,1.25,1.27,147476,0.0,1.0
2023-11-03,1.3,1.32,1.28,1.3,157656,1.3,1.32,1.28,1.3,157656,0.0,1.0
2023-11-06,1.28,1.32,1.26,1.31,69275,1.28,1.32,1.26,1.31,69275,0.0,1.0
2023-11-07,1.25,1.3,1.2241,1.3,88189,1.25,1.3,1.2241,1.3,88189,0.0,1.0
2023-11-08,1.22,1.2899,1.19,1.25,85620,1.22,1.2899,1.19,1.25,85620,0.0,1.0
2023-11-09,1.15,1.22,1.15,1.2,159894,1.15,1.22,1.15,1.2,159894,0.0,1.0
2023-11-10,1.12,1.17,1.1001,1.16,240974,1.12,1.17,1.1001,1.16,240974,0.0,1.0
2023-11-13,1.115,1.17,1.0801,1.1,290940,1.115,1.17,1.0801,1.1,290940,0.0,1.0
2023-11-14,1.11,1.21,1.11,1.21,196613,1.11,1.21,1.11,1.21,196613,0.0,1.0
2023-11-15,1.12,1.17,1.11,1.16,266417,1.12,1.17,1.11,1.16,266417,0.0,1.0
2023-11-16,1.14,1.16,1.0908,1.16,138786,1.14,1.16,1.0908,1.16,138786,0.0,1.0
2023-11-17,1.14,1.17,1.12,1.13,196339,1.14,1.17,1.12,1.13,196339,0.0,1.0
2023-11-20,1.18,1.2,1.14,1.16,292550,1.18,1.2,1.14,1.16,292550,0.0,1.0
2023-11-21,1.14,1.2,1.14,1.18,262020,1.14,1.2,1.14,1.18,262020,0.0,1.0
2023-11-22,1.17,1.19,1.14,1.15,108101,1.17,1.19,1.14,1.15,108101,0.0,1.0
2023-11-24,1.21,1.21,1.17,1.18,74290,1.21,1.21,1.17,1.18,74290,0.0,1.0
2023-11-27,1.27,1.29,1.19,1.23,184702,1.27,1.29,1.19,1.23,184702,0.0,1.0
2023-11-28,1.25,1.2899,1.2,1.26,214361,1.25,1.2899,1.2,1.26,214361,0.0,1.0
2023-11-29,1.22,1.28,1.21,1.28,76129,1.22,1.28,1.21,1.28,76129,0.0,1.0
2023-11-30,1.3,1.32,1.23,1.29,131547,1.3,1.32,1.23,1.29,131547,0.0,1.0
2023-12-01,1.27,1.32,1.22,1.29,187696,1.27,1.32,1.22,1.29,187696,0.0,1.0
2023-12-04,1.265,1.3,1.25,1.29,149111,1.265,1.3,1.25,1.29,149111,0.0,1.0
2023-12-05,1.25,1.3,1.2336,1.26,138322,1.25,1.3,1.2336,1.26,138322,0.0,1.0
2023-12-06,1.24,1.29,1.23,1.26,157111,1.24,1.29,1.23,1.26,157111,0.0,1.0
2023-12-07,1.21,1.27,1.2,1.27,117815,1.21,1.27,1.2,1.27,117815,0.0,1.0
2023-12-08,1.2,1.2371,1.15,1.22,117304,1.2,1.2371,1.15,1.22,117304,0.0,1.0
2023-12-11,1.17,1.1935,1.14,1.18,164473,1.17,1.1935,1.14,1.18,164473,0.0,1.0
2023-12-12,1.19,1.24,1.1401,1.16,235855,1.19,1.24,1.1401,1.16,235855,0.0,1.0
2023-12-13,1.21,1.27,1.19,1.2,623359,1.21,1.27,1.19,1.2,623359,0.0,1.0
2023-12-14,1.2,1.27,1.2,1.23,299115,1.2,1.27,1.2,1.23,299115,0.0,1.0
2023-12-15,1.22,1.26,1.19,1.2,2720130,1.22,1.26,1.19,1.2,2720130,0.0,1.0
2023-12-18,1.27,1.325,1.22,1.22,1080240,1.27,1.325,1.22,1.22,1080240,0.0,1.0
2023-12-19,1.4,1.48,1.28,1.28,4488785,1.4,1.48,1.28,1.28,4488785,0.0,1.0
2023-12-20,1.31,1.45,1.29,1.45,483743,1.31,1.45,1.29,1.45,483743,0.0,1.0
2023-12-21,1.33,1.41,1.28,1.31,444281,1.33,1.41,1.28,1.31,444281,0.0,1.0
2023-12-22,1.35,1.37,1.34,1.36,356445,1.35,1.37,1.34,1.36,356445,0.0,1.0
2023-12-26,1.46,1.48,1.34,1.34,331279,1.46,1.48,1.34,1.34,331279,0.0,1.0
2023-12-27,1.47,1.48,1.43,1.46,295659,1.47,1.48,1.43,1.46,295659,0.0,1.0
2023-12-28,1.47,1.49,1.42,1.48,276472,1.47,1.49,1.42,1.48,276472,0.0,1.0
2023-12-29,1.41,1.46,1.38,1.45,277736,1.41,1.46,1.38,1.45,277736,0.0,1.0
2024-01-02,1.495,1.54,1.39,1.39,490290,1.495,1.54,1.39,1.39,490290,0.0,1.0
2024-01-03,1.555,1.62,1.51,1.53,594381,1.555,1.62,1.51,1.53,594381,0.0,1.0
2024-01-04,1.51,1.6,1.5,1.6,303989,1.51,1.6,1.5,1.6,303989,0.0,1.0
2024-01-05,1.5,1.54,1.47,1.52,276056,1.5,1.54,1.47,1.52,276056,0.0,1.0
2024-01-08,1.57,1.57,1.47,1.51,550603,1.57,1.57,1.47,1.51,550603,0.0,1.0
2024-01-09,1.58,1.59,1.5201,1.57,243010,1.58,1.59,1.5201,1.57,243010,0.0,1.0
2024-01-10,1.59,1.6,1.55,1.58,229195,1.59,1.6,1.55,1.58,229195,0.0,1.0
2024-01-11,1.56,1.6,1.54,1.6,272931,1.56,1.6,1.54,1.6,272931,0.0,1.0
2024-01-12,1.54,1.5795,1.52,1.56,158112,1.54,1.5795,1.52,1.56,158112,0.0,1.0
2024-01-16,1.53,1.55,1.51,1.55,163602,1.53,1.55,1.51,1.55,163602,0.0,1.0
2024-01-17,1.455,1.53,1.41,1.52,276983,1.455,1.53,1.41,1.52,276983,0.0,1.0
2024-01-18,1.42,1.48,1.395,1.48,225934,1.42,1.48,1.395,1.48,225934,0.0,1.0
2024-01-19,1.5,1.51,1.4222,1.44,535363,1.5,1.51,1.4222,1.44,535363,0.0,1.0
2024-01-22,1.55,1.555,1.5,1.5,454518,1.55,1.555,1.5,1.5,454518,0.0,1.0
2024-01-23,1.54,1.57,1.54,1.55,225821,1.54,1.57,1.54,1.55,225821,0.0,1.0
2024-01-24,1.54,1.57,1.5,1.57,124166,1.54,1.57,1.5,1.57,124166,0.0,1.0
2024-01-25,1.55,1.56,1.5,1.55,284469,1.55,1.56,1.5,1.55,284469,0.0,1.0
2024-01-26,1.58,1.59,1.54,1.55,116971,1.58,1.59,1.54,1.55,116971,0.0,1.0
2024-01-29,1.62,1.63,1.551,1.58,240658,1.62,1.63,1.551,1.58,240658,0.0,1.0
2024-01-30,1.61,1.63,1.58,1.61,142392,1.61,1.63,1.58,1.61,142392,0.0,1.0
2024-01-31,1.595,1.63,1.57,1.57,185812,1.595,1.63,1.57,1.57,185812,0.0,1.0
2024-02-01,1.6,1.615,1.58,1.59,161204,1.6,1.615,1.58,1.59,161204,0.0,1.0
2024-02-02,1.76,1.77,1.48,1.6,547190,1.76,1.77,1.48,1.6,547190,0.0,1.0
2024-02-05,1.7,1.7865,1.66,1.75,742205,1.7,1.7865,1.66,1.75,742205,0.0,1.0
2024-02-06,1.65,1.72,1.65,1.72,196118,1.65,1.72,1.65,1.72,196118,0.0,1.0
2024-02-07,1.66,1.7,1.63,1.66,137542,1.66,1.7,1.63,1.66,137542,0.0,1.0
2024-02-08,1.97,2.0228,1.65,1.65,1524984,1.97,2.0228,1.65,1.65,1524984,0.0,1.0
2024-02-09,1.97,2.05,1.93,2.0,594004,1.97,2.05,1.93,2.0,594004,0.0,1.0
2024-02-12,1.97,2.03,1.93,1.93,833826,1.97,2.03,1.93,1.93,833826,0.0,1.0
2024-02-13,1.91,1.99,1.75,1.97,830085,1.91,1.99,1.75,1.97,830085,0.0,1.0
2024-02-14,1.92,1.95,1.86,1.91,587401,1.92,1.95,1.86,1.91,587401,0.0,1.0
2024-02-15,1.925,1.9595,1.875,1.9,253389,1.925,1.9595,1.875,1.9,253389,0.0,1.0
2024-02-16,2.02,2.08,1.88,1.92,558185,2.02,2.08,1.88,1.92,558185,0.0,1.0
2024-02-20,1.88,2.1162,1.81,2.05,1714068,1.88,2.1162,1.81,2.05,1714068,0.0,1.0
2024-02-21,1.97,2.01,1.84,1.91,730718,1.97,2.01,1.84,1.91,730718,0.0,1.0
2024-02-22,1.89,2.04,1.8559,2.02,1126148,1.89,2.04,1.8559,2.02,1126148,0.0,1.0
2024-02-23,1.91,1.92,1.85,1.87,495735,1.91,1.92,1.85,1.87,495735,0.0,1.0
2024-02-26,1.94,1.95,1.85,1.89,305337,1.94,1.95,1.85,1.89,305337,0.0,1.0
2024-02-27,2.0,2.08,1.975,2.01,822065,2.0,2.08,1.975,2.01,822065,0.0,1.0
2024-02-28,1.9,2.03,1.85,2.0,1184885,1.9,2.03,1.85,2.0,1184885,0.0,1.0
2024-02-29,1.92,2.0,1.9,1.9,295349,1.92,2.0,1.9,1.9,295349,0.0,1.0
2024-03-01,1.91,1.95,1.89,1.94,304765,1.91,1.95,1.89,1.94,304765,0.0,1.0
2024-03-04,1.79,1.91,1.72,1.9,958647,1.79,1.91,1.72,1.9,958647,0.0,1.0
2024-03-05,1.67,1.7899,1.63,1.77,1082524,1.67,1.7899,1.63,1.77,1082524,0.0,1.0
2024-03-06,1.7,1.72,1.67,1.69,611652,1.7,1.72,1.67,1.69,611652,0.0,1.0
2024-03-07,1.66,1.73,1.64,1.72,1282132,1.66,1.73,1.64,1.72,1282132,0.0,1.0
2024-03-08,1.59,1.72,1.575,1.67,751465,1.59,1.72,1.575,1.67,751465,0.0,1.0
2024-03-11,1.6,1.66,1.57,1.57,461810,1.6,1.66,1.57,1.57,461810,0.0,1.0
2024-03-12,1.62,1.63,1.57,1.59,427283,1.62,1.63,1.57,1.59,427283,0.0,1.0
2024-03-13,1.63,1.68,1.61,1.62,289705,1.63,1.68,1.61,1.62,289705,0.0,1.0
2024-03-14,1.62,1.635,1.55,1.62,479621,1.62,1.635,1.55,1.62,479621,0.0,1.0
2024-03-15,1.99,2.01,1.62,1.62,1442771,1.99,2.01,1.62,1.62,1442771,0.0,1.0
2024-03-18,1.955,2.03,1.9016,2.03,867623,1.955,2.03,1.9016,2.03,867623,0.0,1.0
2024-03-19,2.0,2.05,1.91,2.01,399401,2.0,2.05,1.91,2.01,399401,0.0,1.0
2024-03-20,2.02,2.15,1.95,2.01,904452,2.02,2.15,1.95,2.01,904452,0.0,1.0
2024-03-21,2.02,2.025,1.85,2.0,891085,2.02,2.025,1.85,2.0,891085,0.0,1.0
2024-03-22,1.95,2.03,1.94,1.97,355219,1.95,2.03,1.94,1.97,355219,0.0,1.0
2024-03-25,1.92,1.9799,1.87,1.93,338042,1.92,1.9799,1.87,1.93,338042,0.0,1.0
2024-03-26,1.915,1.94,1.85,1.91,282116,1.915,1.94,1.85,1.91,282116,0.0,1.0
2024-03-27,2.0,2.09,1.92,1.92,1200945,2.0,2.09,1.92,1.92,1200945,0.0,1.0
2024-03-28,1.95,2.05,1.8901,2.04,726167,1.95,2.05,1.8901,2.04,726167,0.0,1.0
2024-04-01,1.91,1.99,1.89,1.97,289973,1.91,1.99,1.89,1.97,289973,0.0,1.0
2024-04-02,1.84,1.9022,1.81,1.89,374568,1.84,1.9022,1.81,1.89,374568,0.0,1.0
2024-04-03,1.85,1.86,1.76,1.84,318250,1.85,1.86,1.76,1.84,318250,0.0,1.0
2024-04-04,1.87,1.94,1.82,1.87,452884,1.87,1.94,1.82,1.87,452884,0.0,1.0
2024-04-05,1.86,1.89,1.82,1.88,239523,1.86,1.89,1.82,1.88,239523,0.0,1.0
2024-04-08,1.83,1.9,1.82,1.88,240352,1.83,1.9,1.82,1.88,240352,0.0,1.0
2024-04-09,1.72,1.87,1.69,1.87,787565,1.72,1.87,1.69,1.87,787565,0.0,1.0
2024-04-10,1.77,1.78,1.69,1.7,452251,1.77,1.78,1.69,1.7,452251,0.0,1.0
2024-04-11,1.76,1.79,1.715,1.77,232532,1.76,1.79,1.715,1.77,232532,0.0,1.0
2024-04-12,1.74,1.78,1.7,1.74,252546,1.74,1.78,1.7,1.74,252546,0.0,1.0
2024-04-15,1.7,1.74,1.65,1.74,307658,1.7,1.74,1.65,1.74,307658,0.0,1.0
2024-04-16,1.61,1.7,1.6,1.7,359600,1.61,1.7,1.6,1.7,359600,0.0,1.0
2024-04-17,1.59,1.64,1.58,1.64,537232,1.59,1.64,1.58,1.64,537232,0.0,1.0
2024-04-18,1.62,1.64,1.58,1.6,276479,1.62,1.64,1.58,1.6,276479,0.0,1.0
2024-04-19,1.6,1.65,1.58,1.65,159073,1.6,1.65,1.58,1.65,159073,0.0,1.0
2024-04-22,1.64,1.685,1.575,1.6,293599,1.64,1.685,1.575,1.6,293599,0.0,1.0
2024-04-23,1.62,1.695,1.61,1.68,238347,1.62,1.695,1.61,1.68,238347,0.0,1.0
2024-04-24,1.6,1.66,1.57,1.65,288059,1.6,1.66,1.57,1.65,288059,0.0,1.0
2024-04-25,1.595,1.62,1.5402,1.57,306541,1.595,1.62,1.5402,1.57,306541,0.0,1.0
2024-04-26,1.57,1.61,1.57,1.59,239955,1.57,1.61,1.57,1.59,239955,0.0,1.0
2024-04-29,1.6,1.62,1.5539,1.57,784906,1.6,1.62,1.5539,1.57,784906,0.0,1.0
2024-04-30,1.57,1.61,1.56,1.58,246620,1.57,1.61,1.56,1.58,246620,0.0,1.0
2024-05-01,1.59,1.61,1.56,1.56,619707,1.59,1.61,1.56,1.56,619707,0.0,1.0
2024-05-02,1.6,1.61,1.54,1.61,488236,1.6,1.61,1.54,1.61,488236,0.0,1.0
2024-05-03,1.61,1.62,1.5825,1.6,258232,1.61,1.62,1.5825,1.6,258232,0.0,1.0
2024-05-06,1.66,1.75,1.5901,1.65,1323698,1.66,1.75,1.5901,1.65,1323698,0.0,1.0
2024-05-07,1.7,1.7099,1.64,1.69,256475,1.7,1.7099,1.64,1.69,256475,0.0,1.0
2024-05-08,1.69,1.72,1.63,1.68,271164,1.69,1.72,1.63,1.68,271164,0.0,1.0
2024-05-09,1.72,1.73,1.692,1.73,214054,1.72,1.73,1.692,1.73,214054,0.0,1.0
2024-05-10,1.69,1.735,1.669,1.71,224343,1.69,1.735,1.669,1.71,224343,0.0,1.0
2024-05-13,1.7,1.75,1.68,1.72,4636559,1.7,1.75,1.68,1.72,4636559,0.0,1.0
2024-05-14,1.82,1.82,1.6901,1.73,415503,1.82,1.82,1.6901,1.73,415503,0.0,1.0
2024-05-15,1.915,1.9988,1.87,1.89,489550,1.915,1.9988,1.87,1.89,489550,0.0,1.0
2024-05-16,1.93,1.9685,1.8801,1.94,423218,1.93,1.9685,1.8801,1.94,423218,0.0,1.0
2024-05-17,2.0,2.02,1.915,1.92,577288,2.0,2.02,1.915,1.92,577288,0.0,1.0
2024-05-20,2.07,2.09,2.0,2.01,379354,2.07,2.09,2.0,2.01,379354,0.0,1.0
2024-05-21,1.95,2.09,1.905,2.09,387818,1.95,2.09,1.905,2.09,387818,0.0,1.0
2024-05-22,1.86,1.95,1.86,1.95,292216,1.86,1.95,1.86,1.95,292216,0.0,1.0
2024-05-23,1.8,1.9,1.77,1.89,396244,1.8,1.9,1.77,1.89,396244,0.0,1.0
2024-05-24,1.8,1.8275,1.7801,1.8,113737,1.8,1.8275,1.7801,1.8,113737,0.0,1.0
2024-05-28,1.79,1.86,1.715,1.82,208122,1.79,1.86,1.715,1.82,208122,0.0,1.0
2024-05-29,1.68,1.8,1.66,1.79,400222,1.68,1.8,1.66,1.79,400222,0.0,1.0
2024-05-30,1.76,1.83,1.65,1.69,351641,1.76,1.83,1.65,1.69,351641,0.0,1.0
2024-05-31,1.73,1.8726,1.71,1.77,210054,1.73,1.8726,1.71,1.77,210054,0.0,1.0
2024-06-03,1.85,1.87,1.8,1.82,289674,1.85,1.87,1.8,1.82,289674,0.0,1.0
2024-06-04,1.9,1.95,1.82,1.86,269477,1.9,1.95,1.82,1.86,269477,0.0,1.0
2024-06-05,1.82,1.934,1.75,1.75,382647,1.82,1.934,1.75,1.75,382647,0.0,1.0
2024-06-06,1.86,1.89,1.84,1.85,121384,1.86,1.89,1.84,1.85,121384,0.0,1.0
2024-06-07,1.98,2.07,1.87,1.88,475751,1.98,2.07,1.87,1.88,475751,0.0,1.0
2024-06-10,1.93,2.04,1.9,2.0,346353,1.93,2.04,1.9,2.0,346353,0.0,1.0
2024-06-11,1.95,2.0,1.86,1.95,260568,1.95,2.0,1.86,1.95,260568,0.0,1.0
2024-06-12,1.9,1.99,1.9,1.96,189253,1.9,1.99,1.9,1.96,189253,0.0,1.0
2024-06-13,1.85,1.94,1.85,1.89,1226114,1.85,1.94,1.85,1.89,1226114,0.0,1.0
2024-06-14,1.83,1.91,1.82,1.83,141798,1.83,1.91,1.82,1.83,141798,0.0,1.0
2024-06-17,1.77,1.87,1.72,1.83,336234,1.77,1.87,1.72,1.83,336234,0.0,1.0
2024-06-18,1.65,1.79,1.65,1.74,284860,1.65,1.79,1.65,1.74,284860,0.0,1.0
2024-06-20,1.58,1.72,1.55,1.7,628005,1.58,1.72,1.55,1.7,628005,0.0,1.0
2024-06-21,1.49,1.6,1.42,1.56,1204824,1.49,1.6,1.42,1.56,1204824,0.0,1.0
2024-06-24,1.63,1.69,1.52,1.54,432476,1.63,1.69,1.52,1.54,432476,0.0,1.0
2024-06-25,1.46,1.645,1.46,1.6,580863,1.46,1.645,1.46,1.6,580863,0.0,1.0
2024-06-26,1.53,1.576,1.47,1.47,376042,1.53,1.576,1.47,1.47,376042,0.0,1.0
2024-06-27,1.54,1.59,1.47,1.52,364354,1.54,1.59,1.47,1.52,364354,0.0,1.0
2024-06-28,1.56,1.57,1.49,1.53,193252,1.56,1.57,1.49,1.53,193252,0.0,1.0
2024-07-01,1.56,1.6,1.53,1.58,146118,1.56,1.6,1.53,1.58,146118,0.0,1.0
2024-07-02,1.52,1.56,1.5,1.54,179096,1.52,1.56,1.5,1.54,179096,0.0,1.0
2024-07-03,1.54,1.6199,1.53,1.53,107104,1.54,1.6199,1.53,1.53,107104,0.0,1.0
2024-07-05,1.51,1.57,1.48,1.53,163616,1.51,1.57,1.48,1.53,163616,0.0,1.0
2024-07-08,1.53,1.55,1.48,1.51,136940,1.53,1.55,1.48,1.51,136940,0.0,1.0
2024-07-09,1.58,1.5968,1.51,1.51,126209,1.58,1.5968,1.51,1.51,126209,0.0,1.0
2024-07-10,1.68,1.72,1.58,1.6,228940,1.68,1.72,1.58,1.6,228940,0.0,1.0
2024-07-11,1.62,1.75,1.62,1.65,342463,1.62,1.75,1.62,1.65,342463,0.0,1.0
2024-07-12,1.74,1.74,1.64,1.66,381108,1.74,1.74,1.64,1.66,381108,0.0,1.0
2024-07-15,1.765,1.77,1.69,1.74,340002,1.765,1.77,1.69,1.74,340002,0.0,1.0
2024-07-16,1.74,1.7983,1.7121,1.77,534152,1.74,1.7983,1.7121,1.77,534152,0.0,1.0
2024-07-17,1.69,1.74,1.64,1.69,331172,1.69,1.74,1.64,1.69,331172,0.0,1.0
2024-07-18,1.64,1.72,1.62,1.69,138407,1.64,1.72,1.62,1.69,138407,0.0,1.0
2024-07-19,1.64,1.686,1.62,1.67,298555,1.64,1.686,1.62,1.67,298555,0.0,1.0
2024-07-22,1.86,1.869,1.58,1.7,897474,1.86,1.869,1.58,1.7,897474,0.0,1.0
2024-07-23,1.87,1.89,1.74,1.86,412099,1.87,1.89,1.74,1.86,412099,0.0,1.0
2024-07-24,1.93,1.9806,1.8,1.87,701259,1.93,1.9806,1.8,1.87,701259,0.0,1.0
2024-07-25,2.23,2.5,1.99,2.0,1625795,2.23,2.5,1.99,2.0,1625795,0.0,1.0
2024-07-26,2.22,2.31,2.18,2.3,944095,2.22,2.31,2.18,2.3,944095,0.0,1.0
2024-07-29,2.12,2.2359,1.91,2.2,581868,2.12,2.2359,1.91,2.2,581868,0.0,1.0
2024-07-30,1.98,2.12,1.97,2.1,374124,1.98,2.12,1.97,2.1,374124,0.0,1.0
2024-07-31,1.98,2.075,1.9,2.0,351020,1.98,2.075,1.9,2.0,351020,0.0,1.0
2024-08-01,1.95,2.04,1.93,2.02,181167,1.95,2.04,1.93,2.02,181167,0.0,1.0
2024-08-02,1.83,1.9299,1.82,1.88,243140,1.83,1.9299,1.82,1.88,243140,0.0,1.0
2024-08-05,1.88,1.92,1.68,1.75,670879,1.88,1.92,1.68,1.75,670879,0.0,1.0
2024-08-06,1.87,1.93,1.85,1.89,194817,1.87,1.93,1.85,1.89,194817,0.0,1.0
2024-08-07,1.78,1.9,1.74,1.9,259479,1.78,1.9,1.74,1.9,259479,0.0,1.0
2024-08-08,1.86,1.86,1.76,1.76,153540,1.86,1.86,1.76,1.76,153540,0.0,1.0
2024-08-09,1.82,1.873,1.78,1.83,210614,1.82,1.873,1.78,1.83,210614,0.0,1.0
2024-08-12,1.81,1.87,1.76,1.81,180367,1.81,1.87,1.76,1.81,180367,0.0,1.0
2024-08-13,1.74,1.92,1.72,1.81,313782,1.74,1.92,1.72,1.81,313782,0.0,1.0
2024-08-14,1.85,1.88,1.75,1.84,452374,1.85,1.88,1.75,1.84,452374,0.0,1.0
2024-08-15,2.0,2.04,1.83,1.88,711015,2.0,2.04,1.83,1.88,711015,0.0,1.0
2024-08-16,1.91,2.01,1.9,1.96,796039,1.91,2.01,1.9,1.96,796039,0.0,1.0
2024-08-19,1.89,1.935,1.82,1.93,326207,1.89,1.935,1.82,1.93,326207,0.0,1.0
2024-08-20,1.86,1.89,1.81,1.87,252157,1.86,1.89,1.81,1.87,252157,0.0,1.0
2024-08-21,1.88,1.89,1.77,1.85,408869,1.88,1.89,1.77,1.85,408869,0.0,1.0
2024-08-22,1.87,1.91,1.815,1.88,186724,1.87,1.91,1.815,1.88,186724,0.0,1.0
2024-08-23,1.89,1.92,1.8505,1.87,160213,1.89,1.92,1.8505,1.87,160213,0.0,1.0
2024-08-26,1.93,1.98,1.88,1.91,182231,1.93,1.98,1.88,1.91,182231,0.0,1.0
2024-08-27,1.87,1.931,1.86,1.92,78571,1.87,1.931,1.86,1.92,78571,0.0,1.0
2024-08-28,1.85,1.91,1.78,1.9,188845,1.85,1.91,1.78,1.9,188845,0.0,1.0
2024-08-29,1.89,1.89,1.823,1.84,200664,1.89,1.89,1.823,1.84,200664,0.0,1.0
2024-08-30,1.87,1.91,1.85,1.91,98806,1.87,1.91,1.85,1.91,98806,0.0,1.0
2024-09-03,1.78,1.879,1.73,1.87,331182,1.78,1.879,1.73,1.87,331182,0.0,1.0
2024-09-04,1.77,1.8,1.73,1.76,148613,1.77,1.8,1.73,1.76,148613,0.0,1.0
2024-09-05,1.75,1.868,1.75,1.8,606842,1.75,1.868,1.75,1.8,606842,0.0,1.0
2024-09-06,1.88,1.98,1.75,1.77,803308,1.88,1.98,1.75,1.77,803308,0.0,1.0
2024-09-09,1.89,1.93,1.86,1.89,228926,1.89,1.93,1.86,1.89,228926,0.0,1.0
2024-09-10,1.895,1.91,1.83,1.91,301523,1.895,1.91,1.83,1.91,301523,0.0,1.0
2024-09-11,1.89,1.9999,1.87,1.88,427125,1.89,1.9999,1.87,1.88,427125,0.0,1.0
2024-09-12,1.87,1.96,1.86,1.91,305583,1.87,1.96,1.86,1.91,305583,0.0,1.0
2024-09-13,1.9,1.92,1.86,1.9,247219,1.9,1.92,1.86,1.9,247219,0.0,1.0
2024-09-16,1.91,1.96,1.9,1.91,235551,1.91,1.96,1.9,1.91,235551,0.0,1.0
2024-09-17,1.84,1.93,1.83,1.91,191230,1.84,1.93,1.83,1.91,191230,0.0,1.0
2024-09-18,1.82,1.9,1.82,1.88,1454514,1.82,1.9,1.82,1.88,1454514,0.0,1.0
2024-09-19,1.87,1.92,1.85,1.855,201329,1.87,1.92,1.85,1.855,201329,0.0,1.0
2024-09-20,1.82,1.91,1.82,1.88,499441,1.82,1.91,1.82,1.88,499441,0.0,1.0
2024-09-23,1.77,1.84,1.77,1.82,174453,1.77,1.84,1.77,1.82,174453,0.0,1.0
2024-09-24,1.74,1.8,1.74,1.79,243385,1.74,1.8,1.74,1.79,243385,0.0,1.0
2024-09-25,1.72,1.77,1.72,1.73,148748,1.72,1.77,1.72,1.73,148748,0.0,1.0
2024-09-26,1.74,1.78,1.73,1.77,111235,1.74,1.78,1.73,1.77,111235,0.0,1.0
2024-09-27,1.77,1.8099,1.731,1.75,130716,1.77,1.8099,1.731,1.75,130716,0.0,1.0
2024-09-30,1.76,1.79,1.74,1.74,103722,1.76,1.79,1.74,1.74,103722,0.0,1.0
2024-10-01,1.72,1.78,1.67,1.769,467689,1.72,1.78,1.67,1.769,467689,0.0,1.0
2024-10-02,1.78,1.8,1.71,1.76,472403,1.78,1.8,1.71,1.76,472403,0.0,1.0
2024-10-03,1.74,1.8,1.74,1.77,247306,1.74,1.8,1.74,1.77,247306,0.0,1.0
2024-10-04,1.87,1.96,1.84,1.9,2887052,1.87,1.96,1.84,1.9,2887052,0.0,1.0
2024-10-07,1.89,1.915,1.83,1.89,718343,1.89,1.915,1.83,1.89,718343,0.0,1.0
2024-10-08,1.94,1.96,1.88,1.92,630441,1.94,1.96,1.88,1.92,630441,0.0,1.0
2024-10-09,2.11,2.18,1.97,1.97,1605891,2.11,2.18,1.97,1.97,1605891,0.0,1.0
2024-10-10,2.12,2.1801,2.06,2.13,424841,2.12,2.1801,2.06,2.13,424841,0.0,1.0
2024-10-11,2.23,2.27,2.11,2.11,781387,2.23,2.27,2.11,2.11,781387,0.0,1.0
2024-10-14,2.24,2.3,2.18,2.24,5687375,2.24,2.3,2.18,2.24,5687375,0.0,1.0
2024-10-15,2.75,2.84,2.27,2.27,3035702,2.75,2.84,2.27,2.27,3035702,0.0,1.0
2024-10-16,2.72,2.86,2.55,2.82,1653063,2.72,2.86,2.55,2.82,1653063,0.0,1.0
2024-10-17,2.65,2.71,2.56,2.71,711190,2.65,2.71,2.56,2.71,711190,0.0,1.0
2024-10-18,2.99,3.0254,2.63,2.65,1487933,2.99,3.0254,2.63,2.65,1487933,0.0,1.0
2024-10-21,3.26,3.54,2.96,2.97,3414799,3.26,3.54,2.96,2.97,3414799,0.0,1.0
2024-10-22,3.35,3.49,3.2009,3.3,1409782,3.35,3.49,3.2009,3.3,1409782,0.0,1.0
2024-10-23,3.28,3.38,3.11,3.36,999124,3.28,3.38,3.11,3.36,999124,0.0,1.0
2024-10-24,3.24,3.39,3.17,3.26,612096,3.24,3.39,3.17,3.26,612096,0.0,1.0
2024-10-25,3.25,3.45,3.16,3.22,1233660,3.25,3.45,3.16,3.22,1233660,0.0,1.0
2024-10-28,3.315,3.36,3.13,3.29,2312204,3.315,3.36,3.13,3.29,2312204,0.0,1.0
2024-10-29,3.32,3.68,3.31,3.47,1161015,3.32,3.68,3.31,3.47,1161015,0.0,1.0
2024-10-30,3.13,3.36,3.11,3.32,807941,3.13,3.36,3.11,3.32,807941,0.0,1.0
2024-10-31,3.12,3.2,3.041,3.11,648100,3.12,3.2,3.041,3.11,648100,0.0,1.0
2024-11-01,3.04,3.2498,3.01,3.17,675414,3.04,3.2498,3.01,3.17,675414,0.0,1.0
2024-11-04,3.08,3.25,2.88,3.05,1065811,3.08,3.25,2.88,3.05,1065811,0.0,1.0
2024-11-05,3.15,3.17,3.04,3.08,400629,3.15,3.17,3.04,3.08,400629,0.0,1.0
2024-11-06,3.25,3.29,3.1131,3.27,435805,3.25,3.29,3.1131,3.27,435805,0.0,1.0
2024-11-07,3.1,3.29,3.07,3.25,632454,3.1,3.29,3.07,3.25,632454,0.0,1.0
2024-11-08,3.12,3.15,2.938,3.05,760896,3.12,3.15,2.938,3.05,760896,0.0,1.0
2024-11-11,3.36,3.42,3.13,3.15,662157,3.36,3.42,3.13,3.15,662157,0.0,1.0
2024-11-12,3.49,3.53,3.265,3.35,1059670,3.49,3.53,3.265,3.35,1059670,0.0,1.0
2024-11-13,3.52,3.8001,3.5014,3.53,1217079,3.52,3.8001,3.5014,3.53,1217079,0.0,1.0
2024-11-14,3.19,3.51,3.16,3.51,677332,3.19,3.51,3.16,3.51,677332,0.0,1.0
2024-11-15,2.905,3.15,2.81,3.15,1388132,2.905,3.15,2.81,3.15,1388132,0.0,1.0
2024-11-18,3.01,3.1,2.8501,2.96,885024,3.01,3.1,2.8501,2.96,885024,0.0,1.0
2024-11-19,3.04,3.1,2.93,3.0,394836,3.04,3.1,2.93,3.0,394836,0.0,1.0
2024-11-20,2.99,3.09,2.9305,3.06,521725,2.99,3.09,2.9305,3.06,521725,0.0,1.0
2024-11-21,2.98,3.11,2.88,2.96,1571589,2.98,3.11,2.88,2.96,1571589,0.0,1.0
2024-11-22,3.03,3.19,2.95,3.0,1274056,3.03,3.19,2.95,3.0,1274056,0.0,1.0
2024-11-25,3.12,3.21,3.05,3.05,619759,3.12,3.21,3.05,3.05,619759,0.0,1.0
2024-11-26,3.29,3.3699,3.055,3.11,694853,3.29,3.3699,3.055,3.11,694853,0.0,1.0
2024-11-27,3.44,3.62,3.3501,3.37,718595,3.44,3.62,3.3501,3.37,718595,0.0,1.0
2024-11-29,3.53,3.56,3.32,3.44,543548,3.53,3.56,3.32,3.44,543548,0.0,1.0
2024-12-02,3.56,3.6395,3.47,3.6,667140,3.56,3.6395,3.47,3.6,667140,0.0,1.0
2024-12-03,3.33,3.595,3.25,3.56,589176,3.33,3.595,3.25,3.56,589176,0.0,1.0
2024-12-04,3.33,3.435,3.2536,3.35,469200,3.33,3.435,3.2536,3.35,469200,0.0,1.0
2024-12-05,3.27,3.4,3.2301,3.33,365373,3.27,3.4,3.2301,3.33,365373,0.0,1.0
2024-12-06,3.36,3.55,3.28,3.3,877701,3.36,3.55,3.28,3.3,877701,0.0,1.0
2024-12-09,3.53,3.78,3.35,3.35,1293958,3.53,3.78,3.35,3.35,1293958,0.0,1.0
2024-12-10,3.29,3.6,3.24,3.6,857188,3.29,3.6,3.24,3.6,857188,0.0,1.0
2024-12-11,3.17,3.26,3.11,3.25,542565,3.17,3.26,3.11,3.25,542565,0.0,1.0
2024-12-12,3.02,3.18,2.985,3.17,738582,3.02,3.18,2.985,3.17,738582,0.0,1.0
2024-12-13,3.06,3.14,2.98,3.01,416623,3.06,3.14,2.98,3.01,416623,0.0,1.0
2024-12-16,3.03,3.23,3.015,3.07,1084251,3.03,3.23,3.015,3.07,1084251,0.0,1.0
2024-12-17,3.08,3.26,3.04,3.07,746514,3.08,3.26,3.04,3.07,746514,0.0,1.0
2024-12-18,3.15,3.2,3.09,3.14,1136859,3.15,3.2,3.09,3.14,1136859,0.0,1.0
2024-12-19,3.15,3.26,3.05,3.18,1378951,3.15,3.26,3.05,3.18,1378951,0.0,1.0
2024-12-20,3.35,3.35,3.13,3.15,1627078,3.35,3.35,3.13,3.15,1627078,0.0,1.0
2024-12-23,3.38,3.5048,3.3,3.4,754398,3.38,3.5048,3.3,3.4,754398,0.0,1.0
2024-12-24,3.42,3.445,3.28,3.42,371681,3.42,3.445,3.28,3.42,371681,0.0,1.0
2024-12-26,3.77,3.77,3.33,3.43,1057985,3.77,3.77,3.33,3.43,1057985,0.0,1.0
2024-12-27,3.74,3.98,3.64,3.86,1051278,3.74,3.98,3.64,3.86,1051278,0.0,1.0
2024-12-30,3.51,3.72,3.44,3.7,850337,3.51,3.72,3.44,3.7,850337,0.0,1.0
2024-12-31,3.62,3.68,3.4713,3.55,665799,3.62,3.68,3.4713,3.55,665799,0.0,1.0
2025-01-02,3.91,3.97,3.63,3.69,1400989,3.91,3.97,3.63,3.69,1400989,0.0,1.0
2025-01-03,3.98,4.02,3.83,4.0,1118233,3.98,4.02,3.83,4.0,1118233,0.0,1.0
2025-01-06,3.97,4.225,3.89,4.15,1359682,3.97,4.225,3.89,4.15,1359682,0.0,1.0
2025-01-07,3.89,4.067,3.77,4.0,690652,3.89,4.067,3.77,4.0,690652,0.0,1.0
2025-01-08,3.74,3.885,3.6112,3.88,781999,3.74,3.885,3.6112,3.88,781999,0.0,1.0
2025-01-10,3.53,3.7256,3.52,3.72,885402,3.53,3.7256,3.52,3.72,885402,0.0,1.0
2025-01-13,3.29,3.5,3.245,3.5,1085353,3.29,3.5,3.245,3.5,1085353,0.0,1.0
2025-01-14,3.29,3.39,3.17,3.3,856220,3.29,3.39,3.17,3.3,856220,0.0,1.0
2025-01-15,3.46,3.49,3.312,3.39,901957,3.46,3.49,3.312,3.39,901957,0.0,1.0
2025-01-16,3.75,3.805,3.45,3.5,1656505,3.75,3.805,3.45,3.5,1656505,0.0,1.0
2025-01-17,3.61,3.83,3.6009,3.79,670154,3.61,3.83,3.6009,3.79,670154,0.0,1.0
2025-01-21,3.63,3.65,3.46,3.65,558784,3.63,3.65,3.46,3.65,558784,0.0,1.0
2025-01-22,3.5,3.6861,3.4,3.63,667802,3.5,3.6861,3.4,3.63,667802,0.0,1.0
2025-01-23,3.56,3.585,3.34,3.46,644926,3.56,3.585,3.34,3.46,644926,0.0,1.0
2025-01-24,3.59,3.68,3.55,3.56,448155,3.59,3.68,3.55,3.56,448155,0.0,1.0
2025-01-27,3.46,3.69,3.42,3.57,383462,3.46,3.69,3.42,3.57,383462,0.0,1.0
2025-01-28,3.46,3.538,3.38,3.5,393966,3.46,3.538,3.38,3.5,393966,0.0,1.0
2025-01-29,3.63,3.735,3.4777,3.49,492190,3.63,3.735,3.4777,3.49,492190,0.0,1.0
2025-01-30,3.74,3.83,3.63,3.66,571631,3.74,3.83,3.63,3.66,571631,0.0,1.0
2025-01-31,3.86,3.95,3.75,3.75,692104,3.86,3.95,3.75,3.75,692104,0.0,1.0
2025-02-03,3.57,3.605,3.33,3.5,1300822,3.57,3.605,3.33,3.5,1300822,0.0,1.0
2025-02-04,3.81,3.87,3.57,3.61,878791,3.81,3.87,3.57,3.61,878791,0.0,1.0
2025-02-05,3.94,3.955,3.7301,3.81,774099,3.94,3.955,3.7301,3.81,774099,0.0,1.0
2025-02-06,3.87,3.99,3.84,3.95,586187,3.87,3.99,3.84,3.95,586187,0.0,1.0
2025-02-07,3.9,3.975,3.78,3.86,748377,3.9,3.975,3.78,3.86,748377,0.0,1.0
2025-02-10,3.77,3.93,3.69,3.93,638326,3.77,3.93,3.69,3.93,638326,0.0,1.0
2025-02-11,3.71,3.75,3.6,3.75,511554,3.71,3.75,3.6,3.75,511554,0.0,1.0
2025-02-12,3.6,3.81,3.6,3.67,1327806,3.6,3.81,3.6,3.67,1327806,0.0,1.0
2025-02-13,3.59,3.715,3.51,3.61,496066,3.59,3.715,3.51,3.61,496066,0.0,1.0
2025-02-14,3.41,3.65,3.38,3.61,1056709,3.41,3.65,3.38,3.61,1056709,0.0,1.0
2025-02-18,3.79,3.82,3.52,3.58,1307863,3.79,3.82,3.52,3.58,1307863,0.0,1.0
2025-02-19,4.25,4.285,3.83,3.83,3812737,4.25,4.285,3.83,3.83,3812737,0.0,1.0
2025-02-20,4.43,4.575,4.11,4.48,2095250,4.43,4.575,4.11,4.48,2095250,0.0,1.0
2025-02-21,4.32,4.66,4.305,4.56,1774009,4.32,4.66,4.305,4.56,1774009,0.0,1.0
2025-02-24,3.83,4.4007,3.83,4.35,1922852,3.83,4.4007,3.83,4.35,1922852,0.0,1.0
2025-02-25,3.79,3.89,3.51,3.81,3971641,3.79,3.89,3.51,3.81,3971641,0.0,1.0
2025-02-26,3.87,3.92,3.685,3.845,1404166,3.87,3.92,3.685,3.845,1404166,0.0,1.0
2025-02-27,3.87,4.1396,3.86,3.965,1312180,3.87,4.1396,3.86,3.965,1312180,0.0,1.0
2025-02-28,3.955,3.96,3.7,3.86,954651,3.955,3.96,3.7,3.86,954651,0.0,1.0
2025-03-03,3.3,4.01,3.29,3.98,1804307,3.3,4.01,3.29,3.98,1804307,0.0,1.0
2025-03-04,3.03,3.245,2.705,3.24,3112131,3.03,3.245,2.705,3.24,3112131,0.0,1.0
2025-03-05,3.15,3.26,3.07,3.15,1832924,3.15,3.26,3.07,3.15,1832924,0.0,1.0
2025-03-06,3.08,3.1659,2.945,3.11,1356653,3.08,3.1659,2.945,3.11,1356653,0.0,1.0
2025-03-07,3.4,3.725,3.27,3.28,2884005,3.4,3.725,3.27,3.28,2884005,0.0,1.0
2025-03-10,3.1,3.391,3.1,3.32,1461430,3.1,3.391,3.1,3.32,1461430,0.0,1.0
2025-03-11,3.07,3.27,2.98,3.1,2308184,3.07,3.27,2.98,3.1,2308184,0.0,1.0
2025-03-12,3.55,3.705,3.1,3.1,2146540,3.55,3.705,3.1,3.1,2146540,0.0,1.0
2025-03-13,3.99,4.04,3.53,3.55,1902451,3.99,4.04,3.53,3.55,1902451,0.0,1.0
2025-03-14,3.97,4.28,3.65,3.66,2403455,3.97,4.28,3.65,3.66,2403455,0.0,1.0
2025-03-17,4.01,4.32,3.9,4.0,2060587,4.01,4.32,3.9,4.0,2060587,0.0,1.0
2025-03-18,3.87,4.17,3.85,4.15,1306305,3.87,4.17,3.85,4.15,1306305,0.0,1.0
2025-03-19,3.84,3.98,3.805,3.86,1279909,3.84,3.98,3.805,3.86,1279909,0.0,1.0
2025-03-20,3.76,3.9,3.675,3.81,1511529,3.76,3.9,3.675,3.81,1511529,0.0,1.0
2025-03-21,3.68,3.79,3.63,3.71,820061,3.68,3.79,3.63,3.71,820061,0.0,1.0
2025-03-24,3.7,3.94,3.685,3.85,749561,3.7,3.94,3.685,3.85,749561,0.0,1.0
2025-03-25,3.49,3.7,3.43,3.68,1258987,3.49,3.7,3.43,3.68,1258987,0.0,1.0
2025-03-26,3.24,3.51,3.2,3.5,1416915,3.24,3.51,3.2,3.5,1416915,0.0,1.0
2025-03-27,3.26,3.34,3.21,3.29,1275922,3.26,3.34,3.21,3.29,1275922,0.0,1.0
2025-03-28,3.13,3.26,3.07,3.26,1132093,3.13,3.26,3.07,3.26,1132093,0.0,1.0
2025-03-31,3.02,3.11,2.9707,3.06,1837654,3.02,3.11,2.9707,3.06,1837654,0.0,1.0
2025-04-01,2.88,3.04,2.88,3.03,1725794,2.88,3.04,2.88,3.03,1725794,0.0,1.0
2025-04-02,2.96,2.99,2.82,2.82,1134842,2.96,2.99,2.82,2.82,1134842,0.0,1.0
2025-04-03,2.79,2.92,2.71,2.92,1486094,2.79,2.92,2.71,2.92,1486094,0.0,1.0
2025-04-04,2.62,2.73,2.46,2.67,1875090,2.62,2.73,2.46,2.67,1875090,0.0,1.0
2025-04-07,2.85,2.895,2.3,2.43,1702273,2.85,2.895,2.3,2.43,1702273,0.0,1.0
2025-04-08,2.72,3.13,2.65,3.01,1589631,2.72,3.13,2.65,3.01,1589631,0.0,1.0
2025-04-09,2.87,2.975,2.53,2.68,2265176,2.87,2.975,2.53,2.68,2265176,0.0,1.0
2025-04-10,2.74,2.88,2.67,2.82,1279140,2.74,2.88,2.67,2.82,1279140,0.0,1.0
2025-04-11,2.97,3.1253,2.75,2.81,2202350,2.97,3.1253,2.75,2.81,2202350,0.0,1.0
2025-04-14,3.01,3.1195,2.94,3.07,730427,3.01,3.1195,2.94,3.07,730427,0.0,1.0
2025-04-15,2.99,3.15,2.94,3.01,819872,2.99,3.15,2.94,3.01,819872,0.0,1.0
2025-04-16,3.02,3.02,2.85,2.94,887140,3.02,3.02,2.85,2.94,887140,0.0,1.0
2025-04-17,3.1,3.14,2.97,3.0,801734,3.1,3.14,2.97,3.0,801734,0.0,1.0
2025-04-21,3.28,3.33,3.05,3.07,1532578,3.28,3.33,3.05,3.07,1532578,0.0,1.0
2025-04-22,3.47,3.6499,3.33,3.33,1239733,3.47,3.6499,3.33,3.33,1239733,0.0,1.0
2025-04-23,3.52,3.6,3.45,3.58,1394904,3.52,3.6,3.45,3.58,1394904,0.0,1.0
2025-04-24,3.45,3.54,3.35,3.51,915761,3.45,3.54,3.35,3.51,915761,0.0,1.0
2025-04-25,3.35,3.47,3.29,3.42,633278,3.35,3.47,3.29,3.42,633278,0.0,1.0
2025-04-28,3.27,3.54,3.195,3.43,1566284,3.27,3.54,3.195,3.43,1566284,0.0,1.0
2025-04-29,3.38,3.44,3.19,3.3,1038264,3.38,3.44,3.19,3.3,1038264,0.0,1.0
2025-04-30,3.47,3.49,3.25,3.38,745682,3.47,3.49,3.25,3.38,745682,0.0,1.0
2025-05-01,3.34,3.498,3.34,3.49,1043046,3.34,3.498,3.34,3.49,1043046,0.0,1.0
2025-05-02,3.6,3.67,3.415,3.45,1375208,3.6,3.67,3.415,3.45,1375208,0.0,1.0
2025-05-05,3.58,3.65,3.445,3.64,746126,3.58,3.65,3.445,3.64,746126,0.0,1.0
2025-05-06,3.23,3.57,3.22,3.53,1174437,3.23,3.57,3.22,3.53,1174437,0.0,1.0
2025-05-07,3.16,3.3,3.06,3.23,1038476,3.16,3.3,3.06,3.23,1038476,0.0,1.0
2025-05-08,3.34,3.45,3.11,3.11,1120906,3.34,3.45,3.11,3.11,1120906,0.0,1.0
2025-05-09,3.28,3.42,3.2,3.35,927876,3.28,3.42,3.2,3.35,927876,0.0,1.0
2025-05-12,3.24,3.47,3.21,3.34,1304473,3.24,3.47,3.21,3.34,1304473,0.0,1.0
2025-05-13,3.31,3.34,3.07,3.24,1418087,3.31,3.34,3.07,3.24,1418087,0.0,1.0
2025-05-14,3.03,3.345,3.005,3.29,2019632,3.03,3.345,3.005,3.29,2019632,0.0,1.0
2025-05-15,3.0,3.1199,2.98,3.04,1379430,3.0,3.1199,2.98,3.04,1379430,0.0,1.0
2025-05-16,3.27,3.38,3.05,3.07,1524032,3.27,3.38,3.05,3.07,1524032,0.0,1.0
2025-05-19,3.44,3.5,3.25,3.3,1224776,3.44,3.5,3.25,3.3,1224776,0.0,1.0
2025-05-20,3.49,3.53,3.37,3.43,867839,3.49,3.53,3.37,3.43,867839,0.0,1.0
2025-05-21,3.75,3.845,3.4236,3.49,2350173,3.75,3.845,3.4236,3.49,2350173,0.0,1.0
2025-05-22,3.8,3.94,3.7,3.92,1852763,3.8,3.94,3.7,3.92,1852763,0.0,1.0
2025-05-23,3.75,3.88,3.7,3.78,992000,3.75,3.88,3.7,3.78,992000,0.0,1.0
2025-05-27,3.87,4.02,3.78,3.96,2247346,3.87,4.02,3.78,3.96,2247346,0.0,1.0
2025-05-28,4.2,4.3,3.73,3.91,2364561,4.2,4.3,3.73,3.91,2364561,0.0,1.0
2025-05-29,4.255,4.48,4.2101,4.4,1724005,4.255,4.48,4.2101,4.4,1724005,0.0,1.0
2025-05-30,4.47,4.51,4.16,4.28,1719984,4.47,4.51,4.16,4.28,1719984,0.0,1.0
2025-06-02,4.75,4.83,4.365,4.505,2477873,4.75,4.83,4.365,4.505,2477873,0.0,1.0
2025-06-03,5.39,5.75,4.6701,4.775,5830638,5.39,5.75,4.6701,4.775,5830638,0.0,1.0
2025-06-04,5.14,5.65,5.075,5.495,4689428,5.14,5.65,5.075,5.495,4689428,0.0,1.0
2025-06-05,5.35,5.655,5.185,5.24,3039876,5.35,5.655,5.185,5.24,3039876,0.0,1.0
2025-06-06,5.38,5.52,5.337,5.47,2595352,5.38,5.52,5.337,5.47,2595352,0.0,1.0
2025-06-09,5.45,5.525,5.15,5.5,2618247,5.45,5.525,5.15,5.5,2618247,0.0,1.0
2025-06-10,5.5,5.98,5.39,5.4,2732384,5.5,5.98,5.39,5.4,2732384,0.0,1.0
2025-06-11,5.395,5.7488,5.33,5.55,2086562,5.395,5.7488,5.33,5.55,2086562,0.0,1.0
2025-06-12,5.43,5.61,5.25,5.35,1375742,5.43,5.61,5.25,5.35,1375742,0.0,1.0
2025-06-13,5.2,5.5,5.15,5.3,2114062,5.2,5.5,5.15,5.3,2114062,0.0,1.0
2025-06-16,5.48,5.4899,5.1418,5.25,2039364,5.48,5.4899,5.1418,5.25,2039364,0.0,1.0
2025-06-17,5.14,5.46,5.07,5.45,2835545,5.14,5.46,5.07,5.45,2835545,0.0,1.0
2025-06-18,5.17,5.23,5.02,5.09,1906480,5.17,5.23,5.02,5.09,1906480,0.0,1.0
2025-06-20,5.22,5.49,5.065,5.49,3331414,5.22,5.49,5.065,5.49,3331414,0.0,1.0
2025-06-23,4.98,5.21,4.935,5.15,2949443,4.98,5.21,4.935,5.15,2949443,0.0,1.0
2025-06-24,5.31,5.415,4.96,5.08,3780527,5.31,5.415,4.96,5.08,3780527,0.0,1.0
2025-06-25,5.11,5.3147,4.95,5.3,2575843,5.11,5.3147,4.95,5.3,2575843,0.0,1.0
2025-06-26,5.31,5.5,5.155,5.25,2884104,5.31,5.5,5.155,5.25,2884104,0.0,1.0
2025-06-27,5.03,5.37,4.78,5.365,15793103,5.03,5.37,4.78,5.365,15793103,0.0,1.0
2025-06-30,5.07,5.35,4.98,5.17,4107865,5.07,5.35,4.98,5.17,4107865,0.0,1.0
2025-07-01,5.13,5.29,4.97,5.06,4015943,5.13,5.29,4.97,5.06,4015943,0.0,1.0
2025-07-02,5.28,5.47,4.955,5.13,4545904,5.28,5.47,4.955,5.13,4545904,0.0,1.0
2025-07-03,5.31,5.34,4.995,5.34,2380688,5.31,5.34,4.995,5.34,2380688,0.0,1.0
2025-07-07,5.3,5.42,5.08,5.19,4479729,5.3,5.42,5.08,5.19,4479729,0.0,1.0
2025-07-08,5.19,5.45,5.115,5.38,3792690,5.19,5.45,5.115,5.38,3792690,0.0,1.0
2025-07-09,5.53,5.58,5.07,5.15,4364639,5.53,5.58,5.07,5.15,4364639,0.0,1.0
2025-07-10,5.33,5.55,5.2011,5.55,2502497,5.33,5.55,5.2011,5.55,2502497,0.0,1.0
2025-07-11,5.3,5.59,5.19,5.435,2470891,5.3,5.59,5.19,5.435,2470891,0.0,1.0
2025-07-14,5.53,5.57,5.2393,5.3,3685938,5.53,5.57,5.2393,5.3,3685938,0.0,1.0
2025-07-15,5.63,5.785,5.49,5.53,3131118,5.63,5.785,5.49,5.53,3131118,0.0,1.0
2025-07-16,5.84,5.93,5.65,5.68,3729587,5.84,5.93,5.65,5.68,3729587,0.0,1.0
2025-07-17,5.79,5.92,5.66,5.81,3553263,5.79,5.92,5.66,5.81,3553263,0.0,1.0
2025-07-18,5.99,6.44,5.84,5.91,5096460,5.99,6.44,5.84,5.91,5096460,0.0,1.0
2025-07-21,5.71,6.26,5.56,6.26,4770978,5.71,6.26,5.56,6.26,4770978,0.0,1.0
2025-07-22,5.24,5.66,5.15,5.66,5448731,5.24,5.66,5.15,5.66,5448731,0.0,1.0
2025-07-23,6.61,7.1,5.8,5.93,19355088,6.61,7.1,5.8,5.93,19355088,0.0,1.0
2025-07-24,5.555,6.905,5.55,6.7,7673981,5.555,6.905,5.55,6.7,7673981,0.0,1.0
2025-07-25,5.83,5.9,5.4587,5.67,3810770,5.83,5.9,5.4587,5.67,3810770,0.0,1.0
2025-07-28,6.16,7.2904,6.0,6.04,12302962,6.16,7.2904,6.0,6.04,12302962,0.0,1.0
2025-07-29,5.245,6.21,5.18,6.205,12839883,5.245,6.21,5.18,6.205,12839883,0.0,1.0
2025-07-30,4.94,5.2701,4.85,5.25,6797599,4.94,5.2701,4.85,5.25,6797599,0.0,1.0
2025-07-31,4.72,4.98,4.6499,4.9,5082675,4.72,4.98,4.6499,4.9,5082675,0.0,1.0
2025-08-01,4.7,4.755,4.465,4.51,4265192,4.7,4.755,4.465,4.51,4265192,0.0,1.0
2025-08-04,5.02,5.095,4.7535,4.82,4145466,5.02,5.095,4.7535,4.82,4145466,0.0,1.0
2025-08-05,5.22,5.26,4.955,4.995,3350661,5.22,5.26,4.955,4.995,3350661,0.0,1.0
2025-08-06,5.34,5.385,5.08,5.17,3530002,5.34,5.385,5.08,5.17,3530002,0.0,1.0
2025-08-07,5.24,5.74,5.17,5.43,4011163,5.24,5.74,5.17,5.43,4011163,0.0,1.0
2025-08-08,5.3,5.395,5.2,5.24,3251452,5.3,5.395,5.2,5.24,3251452,0.0,1.0
2025-08-11,5.61,5.745,5.31,5.375,4693259,5.61,5.745,5.31,5.375,4693259,0.0,1.0
2025-08-12,5.23,5.69,5.14,5.625,5080026,5.23,5.69,5.14,5.625,5080026,0.0,1.0
2025-08-13,5.15,5.33,5.0401,5.2,3267670,5.15,5.33,5.0401,5.2,3267670,0.0,1.0
2025-08-14,4.99,5.14,4.84,5.09,3787470,4.99,5.14,4.84,5.09,3787470,0.0,1.0
2025-08-15,4.9,4.97,4.71,4.95,4270691,4.9,4.97,4.71,4.95,4270691,0.0,1.0
2025-08-18,4.91,5.027,4.81,4.925,4010408,4.91,5.027,4.81,4.925,4010408,0.0,1.0
2025-08-19,4.66,4.99,4.64,4.85,4744853,4.66,4.99,4.64,4.85,4744853,0.0,1.0
2025-08-20,4.92,4.97,4.58,4.64,3395744,4.92,4.97,4.58,4.64,3395744,0.0,1.0
2025-08-21,4.95,4.99,4.82,4.9,2610721,4.95,4.99,4.82,4.9,2610721,0.0,1.0
2025-08-22,5.35,5.455,5.05,5.11,6046975,5.35,5.455,5.05,5.11,6046975,0.0,1.0
2025-08-25,5.16,5.52,5.07,5.375,4090606,5.16,5.52,5.07,5.375,4090606,0.0,1.0
2025-08-26,5.14,5.195,5.03,5.12,2111512,5.14,5.195,5.03,5.12,2111512,0.0,1.0
2025-08-27,5.17,5.3516,5.12,5.15,2462131,5.17,5.3516,5.12,5.15,2462131,0.0,1.0
2025-08-28,5.35,5.3999,5.175,5.22,2800668,5.35,5.3999,5.175,5.22,2800668,0.0,1.0
2025-08-29,5.38,5.72,5.165,5.48,4681039,5.38,5.72,5.165,5.48,4681039,0.0,1.0
2025-09-02,5.65,6.08,5.44,5.44,8165175,5.65,6.08,5.44,5.44,8165175,0.0,1.0
2025-09-03,5.71,5.9,5.42,5.64,4964364,5.71,5.9,5.42,5.64,4964364,0.0,1.0
2025-09-04,5.47,5.82,5.2303,5.63,4952254,5.47,5.82,5.2303,5.63,4952254,0.0,1.0
2025-09-05,5.61,5.63,5.27,5.54,3973749,5.61,5.63,5.27,5.54,3973749,0.0,1.0
2025-09-08,5.46,5.77,5.32,5.6,4301566,5.46,5.77,5.32,5.6,4301566,0.0,1.0
2025-09-09,5.31,5.6,5.17,5.45,4935858,5.31,5.6,5.17,5.45,4935858,0.0,1.0
2025-09-10,5.24,5.435,5.08,5.315,4079422,5.24,5.435,5.08,5.315,4079422,0.0,1.0
2025-09-11,5.26,5.585,5.185,5.2,4768423,5.26,5.585,5.185,5.2,4768423,0.0,1.0
2025-09-12,6.03,6.5,5.22,5.27,16838142,6.03,6.5,5.22,5.27,16838142,0.0,1.0
2025-09-15,1.015,1.37,1.0,1.26,152867752,1.015,1.37,1.0,1.26,152867752,0.0,1.0
2025-09-16,1.08,1.2,1.06,1.08,46375566,1.08,1.2,1.06,1.08,46375566,0.0,1.0
2025-09-17,1.025,1.08,0.9693,1.07,32060344,1.025,1.08,0.9693,1.07,32060344,0.0,1.0
2025-09-18,1.05,1.08,1.0,1.02,15912253,1.05,1.08,1.0,1.02,15912253,0.0,1.0
2025-09-19,0.9921,1.0696,0.945,1.04,26938965,0.9921,1.0696,0.945,1.04,26938965,0.0,1.0
2025-09-22,1.05,1.05,0.9594,0.96,21352835,1.05,1.05,0.9594,0.96,21352835,0.0,1.0
2025-09-23,0.9901,1.05,0.98,1.04,9457165,0.9901,1.05,0.98,1.04,9457165,0.0,1.0
2025-09-24,0.951,0.995,0.951,0.9887,12251525,0.951,0.995,0.951,0.9887,12251525,0.0,1.0
2025-09-25,0.8933,0.96,0.87,0.934,14146251,0.8933,0.96,0.87,0.934,14146251,0.0,1.0
2025-09-26,0.8405,0.9,0.802,0.8722,16689673,0.8405,0.9,0.802,0.8722,16689673,0.0,1.0
2025-09-29,0.7952,0.8373,0.77,0.8214,13788690,0.7952,0.8373,0.77,0.8214,13788690,0.0,1.0
2025-09-30,0.7214,0.833,0.7,0.8247,23582075,0.7214,0.833,0.7,0.8247,23582075,0.0,1.0
2025-10-01,0.6904,0.74,0.6816,0.71,13556816,0.6904,0.74,0.6816,0.71,13556816,0.0,1.0
2025-10-02,0.7099,0.7288,0.69,0.6967,10576465,0.7099,0.7288,0.69,0.6967,10576465,0.0,1.0
2025-10-03,0.7752,0.7899,0.708,0.708,10694119,0.7752,0.7899,0.708,0.708,10694119,0.0,1.0
2025-10-06,0.8246,0.86,0.7901,0.8,10686853,0.8246,0.86,0.7901,0.8,10686853,0.0,1.0
2025-10-07,0.8363,0.8469,0.7995,0.82,5655881,0.8363,0.8469,0.7995,0.82,5655881,0.0,1.0
2025-10-08,1.0,1.0,0.8101,0.8367,11937731,1.0,1.0,0.8101,0.8367,11937731,0.0,1.0
2025-10-09,0.953,1.02,0.9266,0.99,10278798,0.953,1.02,0.9266,0.99,10278798,0.0,1.0
2025-10-10,1.06,1.12,1.01,1.07,21621367,1.06,1.12,1.01,1.07,21621367,0.0,1.0
2025-10-13,0.9658,1.08,0.95,1.065,9581435,0.9658,1.08,0.95,1.065,9581435,0.0,1.0
2025-10-14,1.04,1.06,0.9,0.92435,8286686,1.04,1.06,0.9,0.92435,8286686,0.0,1.0
2025-10-15,1.02,1.08,1.0,1.04,5496346,1.02,1.08,1.0,1.04,5496346,0.0,1.0
2025-10-16,1.0,1.1,0.995,0.995,9344274,1.0,1.1,0.995,0.995,9344274,0.0,1.0
2025-10-17,1.02,1.04,0.96,0.99,6396147,1.02,1.04,0.96,0.99,6396147,0.0,1.0
2025-10-20,1.02,1.04,0.98,1.03,6405299,1.02,1.04,0.98,1.03,6405299,0.0,1.0
2025-10-21,1.03,1.065,0.9952,1.01,7040763,1.03,1.065,0.9952,1.01,7040763,0.0,1.0
2025-10-22,0.9663,1.05,0.9531,1.02,7983475,0.9663,1.05,0.9531,1.02,7983475,0.0,1.0
2025-10-23,0.9728,0.987,0.9412,0.9648,2753458,0.9728,0.987,0.9412,0.9648,2753458,0.0,1.0
2025-10-24,0.9656,0.99,0.9441,0.9879,2788221,0.9656,0.99,0.9441,0.9879,2788221,0.0,1.0
2025-10-27,0.9732,1.01,0.9693,0.97,3410955,0.9732,1.01,0.9693,0.97,3410955,0.0,1.0
2025-10-28,0.96,1.02,0.96,0.985,3606306,0.96,1.02,0.96,0.985,3606306,0.0,1.0
2025-10-29,0.9688,0.9995,0.9506,0.96,4081391,0.9688,0.9995,0.9506,0.96,4081391,0.0,1.0
2025-10-30,0.888,0.96019,0.888,0.9549,4298931,0.888,0.96019,0.888,0.9549,4298931,0.0,1.0
2025-10-31,0.866,0.9239,0.866,0.8896,3637336,0.866,0.9239,0.866,0.8896,3637336,0.0,1.0
2025-11-03,0.8807,0.8815,0.8226,0.8757,3846144,0.8807,0.8815,0.8226,0.8757,3846144,0.0,1.0
2025-11-04,0.8266,0.8696,0.8175,0.84,2682714,0.8266,0.8696,0.8175,0.84,2682714,0.0,1.0
2025-11-05,0.8138,0.83,0.79,0.8063,3680990,0.8138,0.83,0.79,0.8063,3680990,0.0,1.0
2025-11-06,0.7703,0.825,0.7703,0.81,3460802,0.7703,0.825,0.7703,0.81,3460802,0.0,1.0
2025-11-07,0.8169,0.83,0.7427,0.75,4505157,0.8169,0.83,0.7427,0.75,4505157,0.0,1.0
2025-11-10,0.79,0.835,0.772,0.81,3861578,0.79,0.835,0.772,0.81,3861578,0.0,1.0
2025-11-11,0.7873,0.7996,0.7702,0.7835,2799779,0.7873,0.7996,0.7702,0.7835,2799779,0.0,1.0
2025-11-12,0.7228,0.81,0.7228,0.7696,5416039,0.7228,0.81,0.7228,0.7696,5416039,0.0,1.0
2025-11-13,0.7134,0.744,0.6995,0.7289,5875874,0.7134,0.744,0.6995,0.7289,5875874,0.0,1.0
2025-11-14,0.7532,0.7532,0.688,0.691,3498861,0.7532,0.7532,0.688,0.691,3498861,0.0,1.0
2025-11-17,0.6802,0.7699,0.676,0.743,4286345,0.6802,0.7699,0.676,0.743,4286345,0.0,1.0
2025-11-18,0.701,0.718999,0.6808,0.6826,4273700,0.701,0.718999,0.6808,0.6826,4273700,0.0,1.0
2025-11-19,0.6752,0.7199,0.6657,0.7002,4583935,0.6752,0.7199,0.6657,0.7002,4583935,0.0,1.0
2025-11-20,0.6514,0.72,0.6514,0.69,4354486,0.6514,0.72,0.6514,0.69,4354486,0.0,1.0
2025-11-21,0.6645,0.6898,0.64,0.6428,2839909,0.6645,0.6898,0.64,0.6428,2839909,0.0,1.0
2025-11-24,0.7776,0.7789,0.6542,0.66,4015109,0.7776,0.7789,0.6542,0.66,4015109,0.0,1.0
2025-11-25,0.7674,0.7892,0.7403,0.76,2100869,0.7674,0.7892,0.7403,0.76,2100869,0.0,1.0
2025-11-26,0.7652,0.7978,0.7412,0.7742,1777176,0.7652,0.7978,0.7412,0.7742,1777176,0.0,1.0