date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-05-21,10.44,10.89,9.23,10.25,9553372,10.44,10.89,9.23,10.25,9553372,0.0,1.0
2015-05-22,11.08,11.22,10.5,10.8,2806632,11.08,11.22,10.5,10.8,2806632,0.0,1.0
2015-05-26,12.78,13.7,11.2,11.4,4898883,12.78,13.7,11.2,11.4,4898883,0.0,1.0
2015-05-27,12.24,14.77,12.05,13.58,4104295,12.24,14.77,12.05,13.58,4104295,0.0,1.0
2015-05-28,11.88,12.39,11.4,11.84,1768037,11.88,12.39,11.4,11.84,1768037,0.0,1.0
2015-05-29,12.22,12.45,11.88,12.06,831027,12.22,12.45,11.88,12.06,831027,0.0,1.0
2015-06-01,11.49,13.09,11.37,12.39,1686591,11.49,13.09,11.37,12.39,1686591,0.0,1.0
2015-06-02,11.34,11.8899,11.12,11.82,818535,11.34,11.8899,11.12,11.82,818535,0.0,1.0
2015-06-03,10.91,11.3899,10.88,11.17,1128188,10.91,11.3899,10.88,11.17,1128188,0.0,1.0
2015-06-04,10.76,11.34,10.61,10.65,1058525,10.76,11.34,10.61,10.65,1058525,0.0,1.0
2015-06-05,10.96,11.2,10.7086,10.78,791131,10.96,11.2,10.7086,10.78,791131,0.0,1.0
2015-06-08,11.85,12.09,11.05,11.24,1393539,11.85,12.09,11.05,11.24,1393539,0.0,1.0
2015-06-09,11.37,11.87,11.25,11.85,477390,11.37,11.87,11.25,11.85,477390,0.0,1.0
2015-06-10,11.59,11.74,11.31,11.31,385941,11.59,11.74,11.31,11.31,385941,0.0,1.0
2015-06-11,11.85,11.99,11.6,11.65,623358,11.85,11.99,11.6,11.65,623358,0.0,1.0
2015-06-12,12.48,12.7,11.51,11.7,1344603,12.48,12.7,11.51,11.7,1344603,0.0,1.0
2015-06-15,11.84,12.47,11.7,12.2,1092103,11.84,12.47,11.7,12.2,1092103,0.0,1.0
2015-06-16,11.93,12.0,11.4,11.66,562254,11.93,12.0,11.4,11.66,562254,0.0,1.0
2015-06-17,11.89,12.35,11.78,11.97,790609,11.89,12.35,11.78,11.97,790609,0.0,1.0
2015-06-18,12.09,12.5,11.86,12.4,1440029,12.09,12.5,11.86,12.4,1440029,0.0,1.0
2015-06-19,11.77,12.05,11.65,11.99,601453,11.77,12.05,11.65,11.99,601453,0.0,1.0
2015-06-22,11.62,11.84,11.5,11.82,568948,11.62,11.84,11.5,11.82,568948,0.0,1.0
2015-06-23,11.75,11.82,11.4,11.56,567508,11.75,11.82,11.4,11.56,567508,0.0,1.0
2015-06-24,11.71,12.0499,11.53,11.75,1070673,11.71,12.0499,11.53,11.75,1070673,0.0,1.0
2015-06-25,11.44,11.69,11.31,11.69,473879,11.44,11.69,11.31,11.69,473879,0.0,1.0
2015-06-26,11.06,11.39,10.32,11.2,906659,11.06,11.39,10.32,11.2,906659,0.0,1.0
2015-06-29,10.12,10.8,9.95,10.52,1113019,10.12,10.8,9.95,10.52,1113019,0.0,1.0
2015-06-30,10.77,10.8,10.4,10.48,464041,10.77,10.8,10.4,10.48,464041,0.0,1.0
2015-07-01,10.31,10.6,10.2986,10.6,393396,10.31,10.6,10.2986,10.6,393396,0.0,1.0
2015-07-02,10.23,10.5,10.05,10.27,374435,10.23,10.5,10.05,10.27,374435,0.0,1.0
2015-07-06,9.55,10.0,9.54,9.99,553938,9.55,10.0,9.54,9.99,553938,0.0,1.0
2015-07-07,7.425,9.55,7.05,9.37,3467775,7.425,9.55,7.05,9.37,3467775,0.0,1.0
2015-07-08,7.16,7.565,6.65,6.66,1172019,7.16,7.565,6.65,6.66,1172019,0.0,1.0
2015-07-09,8.13,8.45,8.01,8.1,1116026,8.13,8.45,8.01,8.1,1116026,0.0,1.0
2015-07-10,8.33,8.94,8.1501,8.84,693022,8.33,8.94,8.1501,8.84,693022,0.0,1.0
2015-07-13,8.15,8.59,8.15,8.35,453943,8.15,8.59,8.15,8.35,453943,0.0,1.0
2015-07-14,8.09,8.1599,7.8,8.1,397202,8.09,8.1599,7.8,8.1,397202,0.0,1.0
2015-07-15,7.67,8.04,7.67,7.99,409767,7.67,8.04,7.67,7.99,409767,0.0,1.0
2015-07-16,7.47,7.85,7.46,7.7,397568,7.47,7.85,7.46,7.7,397568,0.0,1.0
2015-07-17,7.67,7.74,7.53,7.55,318348,7.67,7.74,7.53,7.55,318348,0.0,1.0
2015-07-20,7.36,7.719,7.3,7.67,480584,7.36,7.719,7.3,7.67,480584,0.0,1.0
2015-07-21,7.75,7.79,7.4001,7.51,224941,7.75,7.79,7.4001,7.51,224941,0.0,1.0
2015-07-22,8.97,9.0,7.9,7.9,1262615,8.97,9.0,7.9,7.9,1262615,0.0,1.0
2015-07-23,8.68,9.44,8.65,9.0,587498,8.68,9.44,8.65,9.0,587498,0.0,1.0
2015-07-24,8.13,8.81,7.9201,8.72,759163,8.13,8.81,7.9201,8.72,759163,0.0,1.0
2015-07-27,8.79,8.8193,7.47,7.6,889666,8.79,8.8193,7.47,7.6,889666,0.0,1.0
2015-07-28,8.37,8.78,8.2601,8.78,626125,8.37,8.78,8.2601,8.78,626125,0.0,1.0
2015-07-29,8.53,8.6975,8.26,8.42,393752,8.53,8.6975,8.26,8.42,393752,0.0,1.0
2015-07-30,8.35,8.48,8.1905,8.48,326339,8.35,8.48,8.1905,8.48,326339,0.0,1.0
2015-07-31,8.31,8.5099,8.31,8.41,213049,8.31,8.5099,8.31,8.41,213049,0.0,1.0
2015-08-03,8.38,8.62,8.17,8.26,273743,8.38,8.62,8.17,8.26,273743,0.0,1.0
2015-08-04,8.4,8.52,8.3,8.35,139040,8.4,8.52,8.3,8.35,139040,0.0,1.0
2015-08-05,8.41,8.65,8.31,8.31,231774,8.41,8.65,8.31,8.31,231774,0.0,1.0
2015-08-06,8.19,8.5005,8.13,8.5,144945,8.19,8.5005,8.13,8.5,144945,0.0,1.0
2015-08-07,8.28,8.4999,8.21,8.27,156691,8.28,8.4999,8.21,8.27,156691,0.0,1.0
2015-08-10,8.55,8.64,8.28,8.38,243286,8.55,8.64,8.28,8.38,243286,0.0,1.0
2015-08-11,8.24,8.6,8.2,8.5,645551,8.24,8.6,8.2,8.5,645551,0.0,1.0
2015-08-12,8.09,8.1,7.48,7.65,357242,8.09,8.1,7.48,7.65,357242,0.0,1.0
2015-08-13,7.7,8.07,7.61,8.04,253789,7.7,8.07,7.61,8.04,253789,0.0,1.0
2015-08-14,7.73,8.0,7.57,7.74,176196,7.73,8.0,7.57,7.74,176196,0.0,1.0
2015-08-17,7.74,7.8299,7.67,7.69,64329,7.74,7.8299,7.67,7.69,64329,0.0,1.0
2015-08-18,7.87,7.92,7.57,7.7,267388,7.87,7.92,7.57,7.7,267388,0.0,1.0
2015-08-19,6.9,8.49,6.88,8.49,1680562,6.9,8.49,6.88,8.49,1680562,0.0,1.0
2015-08-20,6.02,6.88,6.01,6.88,925426,6.02,6.88,6.01,6.88,925426,0.0,1.0
2015-08-21,5.65,5.96,5.545,5.96,636503,5.65,5.96,5.545,5.96,636503,0.0,1.0
2015-08-24,4.69,5.19,4.0,4.0,1028262,4.69,5.19,4.0,4.0,1028262,0.0,1.0
2015-08-25,4.66,5.18,4.51,5.1,942846,4.66,5.18,4.51,5.1,942846,0.0,1.0
2015-08-26,4.69,4.8,4.4,4.7,369884,4.69,4.8,4.4,4.7,369884,0.0,1.0
2015-08-27,5.18,5.18,4.79,4.79,599280,5.18,5.18,4.79,4.79,599280,0.0,1.0
2015-08-28,5.28,5.56,5.06,5.11,442284,5.28,5.56,5.06,5.11,442284,0.0,1.0
2015-08-31,5.12,5.296,5.06,5.21,203811,5.12,5.296,5.06,5.21,203811,0.0,1.0
2015-09-01,4.89,5.13,4.8,4.95,202312,4.89,5.13,4.8,4.95,202312,0.0,1.0
2015-09-02,4.94,4.99,4.84,4.94,104054,4.94,4.99,4.84,4.94,104054,0.0,1.0
2015-09-03,5.28,5.61,4.9001,4.99,613297,5.28,5.61,4.9001,4.99,613297,0.0,1.0
2015-09-04,5.15,5.37,5.02,5.18,245342,5.15,5.37,5.02,5.18,245342,0.0,1.0
2015-09-08,5.34,5.38,5.3,5.3,143663,5.34,5.38,5.3,5.3,143663,0.0,1.0
2015-09-09,5.1,5.49,5.03,5.46,252423,5.1,5.49,5.03,5.46,252423,0.0,1.0
2015-09-10,5.11,5.22,5.0,5.1,76870,5.11,5.22,5.0,5.1,76870,0.0,1.0
2015-09-11,5.09,5.12,5.03,5.05,86948,5.09,5.12,5.03,5.05,86948,0.0,1.0
2015-09-14,4.99,5.21,4.95,5.08,54784,4.99,5.21,4.95,5.08,54784,0.0,1.0
2015-09-15,5.08,5.1,4.97,4.99,293220,5.08,5.1,4.97,4.99,293220,0.0,1.0
2015-09-16,5.29,5.3,5.08,5.13,171955,5.29,5.3,5.08,5.13,171955,0.0,1.0
2015-09-17,5.35,5.45,5.2,5.34,145456,5.35,5.45,5.2,5.34,145456,0.0,1.0
2015-09-18,5.43,5.45,5.26,5.26,110011,5.43,5.45,5.26,5.26,110011,0.0,1.0
2015-09-21,5.15,5.46,5.1,5.46,110478,5.15,5.46,5.1,5.46,110478,0.0,1.0
2015-09-22,5.19,5.39,5.0001,5.05,129320,5.19,5.39,5.0001,5.05,129320,0.0,1.0
2015-09-23,4.96,5.245,4.92,5.2,128019,4.96,5.245,4.92,5.2,128019,0.0,1.0
2015-09-24,5.11,5.11,4.85,4.9,121283,5.11,5.11,4.85,4.9,121283,0.0,1.0
2015-09-25,5.03,5.17,4.92,5.16,103035,5.03,5.17,4.92,5.16,103035,0.0,1.0
2015-09-28,4.8,5.16,4.75,4.96,183334,4.8,5.16,4.75,4.96,183334,0.0,1.0
2015-09-29,4.8,4.9,4.7,4.8,104348,4.8,4.9,4.7,4.8,104348,0.0,1.0
2015-09-30,4.82,5.12,4.72,4.85,122150,4.82,5.12,4.72,4.85,122150,0.0,1.0
2015-10-01,4.64,4.9216,4.55,4.76,118834,4.64,4.9216,4.55,4.76,118834,0.0,1.0
2015-10-02,5.25,5.29,4.5,4.58,626811,5.25,5.29,4.5,4.58,626811,0.0,1.0
2015-10-05,5.22,5.3599,5.15,5.31,202212,5.22,5.3599,5.15,5.31,202212,0.0,1.0
2015-10-06,5.29,5.34,5.16,5.25,84893,5.29,5.34,5.16,5.25,84893,0.0,1.0
2015-10-07,5.82,5.88,5.27,5.35,459834,5.82,5.88,5.27,5.35,459834,0.0,1.0
2015-10-08,5.72,5.86,5.4201,5.86,264647,5.72,5.86,5.4201,5.86,264647,0.0,1.0
2015-10-09,5.49,5.78,5.3211,5.78,166235,5.49,5.78,5.3211,5.78,166235,0.0,1.0
2015-10-12,5.51,5.66,5.32,5.58,98002,5.51,5.66,5.32,5.58,98002,0.0,1.0
2015-10-13,5.66,5.78,5.32,5.52,139788,5.66,5.78,5.32,5.52,139788,0.0,1.0
2015-10-14,5.42,5.6806,5.32,5.68,128212,5.42,5.6806,5.32,5.68,128212,0.0,1.0
2015-10-15,5.8,5.95,5.36,5.49,281120,5.8,5.95,5.36,5.49,281120,0.0,1.0
2015-10-16,5.94,6.04,5.6701,5.84,221731,5.94,6.04,5.6701,5.84,221731,0.0,1.0
2015-10-19,5.82,5.94,5.71,5.93,170286,5.82,5.94,5.71,5.93,170286,0.0,1.0
2015-10-20,6.1,6.37,5.87,5.87,189521,6.1,6.37,5.87,5.87,189521,0.0,1.0
2015-10-21,5.94,6.22,5.85,6.06,174977,5.94,6.22,5.85,6.06,174977,0.0,1.0
2015-10-22,6.13,6.74,5.96,5.96,250519,6.13,6.74,5.96,5.96,250519,0.0,1.0
2015-10-23,6.53,6.66,6.14,6.2,351225,6.53,6.66,6.14,6.2,351225,0.0,1.0
2015-10-26,7.54,7.94,6.6,6.6,1262225,7.54,7.94,6.6,6.6,1262225,0.0,1.0
2015-10-27,7.33,8.09,7.1,8.0,627181,7.33,8.09,7.1,8.0,627181,0.0,1.0
2015-10-28,7.82,7.9,7.2,7.31,585495,7.82,7.9,7.2,7.31,585495,0.0,1.0
2015-10-29,8.3,8.44,7.6,7.8,694429,8.3,8.44,7.6,7.8,694429,0.0,1.0
2015-10-30,8.64,8.65,8.05,8.38,437511,8.64,8.65,8.05,8.38,437511,0.0,1.0
2015-11-02,8.35,8.57,8.21,8.54,370700,8.35,8.57,8.21,8.54,370700,0.0,1.0
2015-11-03,8.09,8.43,8.0,8.17,239683,8.09,8.43,8.0,8.17,239683,0.0,1.0
2015-11-04,7.85,8.24,7.7,8.22,248804,7.85,8.24,7.7,8.22,248804,0.0,1.0
2015-11-05,7.45,7.97,7.31,7.81,519703,7.45,7.97,7.31,7.81,519703,0.0,1.0
2015-11-06,7.3,7.52,7.0,7.5,562736,7.3,7.52,7.0,7.5,562736,0.0,1.0
2015-11-09,7.31,7.53,7.1001,7.21,283932,7.31,7.53,7.1001,7.21,283932,0.0,1.0
2015-11-10,6.93,7.36,6.61,7.19,383590,6.93,7.36,6.61,7.19,383590,0.0,1.0
2015-11-11,6.82,7.0499,6.61,6.93,186089,6.82,7.0499,6.61,6.93,186089,0.0,1.0
2015-11-12,7.0,7.18,6.1611,6.26,293474,7.0,7.18,6.1611,6.26,293474,0.0,1.0
2015-11-13,6.13,7.1,6.09,6.8,504479,6.13,7.1,6.09,6.8,504479,0.0,1.0
2015-11-16,6.35,6.5,6.0501,6.08,141823,6.35,6.5,6.0501,6.08,141823,0.0,1.0
2015-11-17,6.69,6.72,6.42,6.53,204043,6.69,6.72,6.42,6.53,204043,0.0,1.0
2015-11-18,6.78,6.89,6.41,6.89,171586,6.78,6.89,6.41,6.89,171586,0.0,1.0
2015-11-19,6.87,7.08,6.67,6.8,188369,6.87,7.08,6.67,6.8,188369,0.0,1.0
2015-11-20,7.6,7.74,6.81,6.97,362028,7.6,7.74,6.81,6.97,362028,0.0,1.0
2015-11-23,7.97,8.17,7.58,7.83,526790,7.97,8.17,7.58,7.83,526790,0.0,1.0
2015-11-24,8.88,9.0,8.11,8.44,2044397,8.88,9.0,8.11,8.44,2044397,0.0,1.0
2015-11-25,9.5,9.89,8.72,9.0,1564270,9.5,9.89,8.72,9.0,1564270,0.0,1.0
2015-11-27,8.79,9.19,8.0,9.16,861329,8.79,9.19,8.0,9.16,861329,0.0,1.0
2015-11-30,7.81,8.7099,7.76,8.37,776078,7.81,8.7099,7.76,8.37,776078,0.0,1.0
2015-12-01,8.19,8.34,7.8,7.8,290313,8.19,8.34,7.8,7.8,290313,0.0,1.0
2015-12-02,8.11,8.34,8.0,8.23,227828,8.11,8.34,8.0,8.23,227828,0.0,1.0
2015-12-03,7.78,8.23,7.6,8.23,251383,7.78,8.23,7.6,8.23,251383,0.0,1.0
2015-12-04,7.91,7.98,7.66,7.87,197852,7.91,7.98,7.66,7.87,197852,0.0,1.0
2015-12-07,7.66,7.8246,7.58,7.78,153956,7.66,7.8246,7.58,7.78,153956,0.0,1.0
2015-12-08,8.11,8.12,7.37,7.46,299431,8.11,8.12,7.37,7.46,299431,0.0,1.0
2015-12-09,8.05,8.525,7.78,8.29,551573,8.05,8.525,7.78,8.29,551573,0.0,1.0
2015-12-10,8.43,8.55,7.72,8.2,315948,8.43,8.55,7.72,8.2,315948,0.0,1.0
2015-12-11,8.05,8.3119,7.87,8.2,388178,8.05,8.3119,7.87,8.2,388178,0.0,1.0
2015-12-14,8.05,8.265,7.9,8.0,128256,8.05,8.265,7.9,8.0,128256,0.0,1.0
2015-12-15,8.43,8.5,8.06,8.15,414124,8.43,8.5,8.06,8.15,414124,0.0,1.0
2015-12-16,8.63,8.66,8.292,8.5,364295,8.63,8.66,8.292,8.5,364295,0.0,1.0
2015-12-17,8.57,8.94,8.52,8.59,277548,8.57,8.94,8.52,8.59,277548,0.0,1.0
2015-12-18,8.86,8.98,8.7,8.78,416620,8.86,8.98,8.7,8.78,416620,0.0,1.0
2015-12-21,8.72,9.0,8.65,9.0,208780,8.72,9.0,8.65,9.0,208780,0.0,1.0
2015-12-22,8.82,8.88,8.65,8.87,103642,8.82,8.88,8.65,8.87,103642,0.0,1.0
2015-12-23,8.41,8.82,8.24,8.7,531722,8.41,8.82,8.24,8.7,531722,0.0,1.0
2015-12-24,8.56,8.75,8.31,8.45,153038,8.56,8.75,8.31,8.45,153038,0.0,1.0
2015-12-28,8.37,8.85,8.3,8.67,133896,8.37,8.85,8.3,8.67,133896,0.0,1.0
2015-12-29,8.16,8.37,7.75,8.21,371191,8.16,8.37,7.75,8.21,371191,0.0,1.0
2015-12-30,8.21,8.25,8.1,8.1,170147,8.21,8.25,8.1,8.1,170147,0.0,1.0
2015-12-31,8.21,8.49,8.12,8.12,213190,8.21,8.49,8.12,8.12,213190,0.0,1.0
2016-01-04,7.47,7.88,7.34,7.85,522512,7.47,7.88,7.34,7.85,522512,0.0,1.0
2016-01-05,7.55,7.69,7.39,7.48,239612,7.55,7.69,7.39,7.48,239612,0.0,1.0
2016-01-06,7.52,7.75,7.41,7.55,216225,7.52,7.75,7.41,7.55,216225,0.0,1.0
2016-01-07,6.77,7.29,6.76,7.11,762899,6.77,7.29,6.76,7.11,762899,0.0,1.0
2016-01-08,6.75,7.18,6.68,7.0,378126,6.75,7.18,6.68,7.0,378126,0.0,1.0
2016-01-11,6.51,6.8665,6.5,6.76,499213,6.51,6.8665,6.5,6.76,499213,0.0,1.0
2016-01-12,6.72,6.8173,6.5,6.66,165318,6.72,6.8173,6.5,6.66,165318,0.0,1.0
2016-01-13,6.53,7.0,6.51,6.77,215105,6.53,7.0,6.51,6.77,215105,0.0,1.0
2016-01-14,6.94,7.05,6.37,6.67,217249,6.94,7.05,6.37,6.67,217249,0.0,1.0
2016-01-15,6.53,6.74,6.4,6.57,249987,6.53,6.74,6.4,6.57,249987,0.0,1.0
2016-01-19,6.46,6.8,6.4,6.71,311415,6.46,6.8,6.4,6.71,311415,0.0,1.0
2016-01-20,6.14,6.35,5.91,6.29,476947,6.14,6.35,5.91,6.29,476947,0.0,1.0
2016-01-21,6.47,6.7,5.97,6.24,341264,6.47,6.7,5.97,6.24,341264,0.0,1.0
2016-01-22,6.73,6.8699,6.6,6.75,248302,6.73,6.8699,6.6,6.75,248302,0.0,1.0
2016-01-25,6.7,6.99,6.62,6.78,306877,6.7,6.99,6.62,6.78,306877,0.0,1.0
2016-01-26,6.4,6.68,6.33,6.68,280944,6.4,6.68,6.33,6.68,280944,0.0,1.0
2016-01-27,6.25,6.43,6.21,6.32,282230,6.25,6.43,6.21,6.32,282230,0.0,1.0
2016-01-28,6.49,6.5669,6.3,6.32,360675,6.49,6.5669,6.3,6.32,360675,0.0,1.0
2016-01-29,6.6,6.79,6.47,6.5,196100,6.6,6.79,6.47,6.5,196100,0.0,1.0
2016-02-01,6.475,6.65,6.4,6.5,180566,6.475,6.65,6.4,6.5,180566,0.0,1.0
2016-02-02,6.36,6.5301,6.31,6.43,169010,6.36,6.5301,6.31,6.43,169010,0.0,1.0
2016-02-03,6.23,6.52,6.1,6.38,259411,6.23,6.52,6.1,6.38,259411,0.0,1.0
2016-02-04,6.03,6.265,6.015,6.18,341972,6.03,6.265,6.015,6.18,341972,0.0,1.0
2016-02-05,5.96,6.13,5.828,6.0,182241,5.96,6.13,5.828,6.0,182241,0.0,1.0
2016-02-08,5.35,5.9,5.31,5.9,165043,5.35,5.9,5.31,5.9,165043,0.0,1.0
2016-02-09,5.36,5.55,5.26,5.26,112668,5.36,5.55,5.26,5.26,112668,0.0,1.0
2016-02-10,5.42,5.58,5.4,5.42,69192,5.42,5.58,5.4,5.42,69192,0.0,1.0
2016-02-11,5.08,5.27,5.0,5.0,116840,5.08,5.27,5.0,5.0,116840,0.0,1.0
2016-02-12,4.91,5.35,4.83,5.25,255804,4.91,5.35,4.83,5.25,255804,0.0,1.0
2016-02-16,5.17,5.99,5.1,5.89,761124,5.17,5.99,5.1,5.89,761124,0.0,1.0
2016-02-17,5.4,5.47,5.09,5.41,246062,5.4,5.47,5.09,5.41,246062,0.0,1.0
2016-02-18,5.67,5.68,5.24,5.48,189648,5.67,5.68,5.24,5.48,189648,0.0,1.0
2016-02-19,5.66,5.7,5.55,5.6,68687,5.66,5.7,5.55,5.6,68687,0.0,1.0
2016-02-22,6.01,6.07,5.72,5.72,207210,6.01,6.07,5.72,5.72,207210,0.0,1.0
2016-02-23,6.02,6.2099,5.93,6.0,145451,6.02,6.2099,5.93,6.0,145451,0.0,1.0
2016-02-24,5.68,5.9,5.41,5.88,278620,5.68,5.9,5.41,5.88,278620,0.0,1.0
2016-02-25,5.78,5.78,5.46,5.61,52316,5.78,5.78,5.46,5.61,52316,0.0,1.0
2016-02-26,6.02,6.2299,5.79,5.79,178155,6.02,6.2299,5.79,5.79,178155,0.0,1.0
2016-02-29,5.9,6.15,5.88,6.04,126589,5.9,6.15,5.88,6.04,126589,0.0,1.0
2016-03-01,5.9,6.3,5.71,6.03,239139,5.9,6.3,5.71,6.03,239139,0.0,1.0
2016-03-02,5.67,5.98,5.65,5.98,155665,5.67,5.98,5.65,5.98,155665,0.0,1.0
2016-03-03,5.39,5.65,5.35,5.63,238914,5.39,5.65,5.35,5.63,238914,0.0,1.0
2016-03-04,5.89,6.1,5.42,5.5,389047,5.89,6.1,5.42,5.5,389047,0.0,1.0
2016-03-07,5.95,6.1,5.81,5.81,212908,5.95,6.1,5.81,5.81,212908,0.0,1.0
2016-03-08,5.8,5.99,5.75,5.93,163769,5.8,5.99,5.75,5.93,163769,0.0,1.0
2016-03-09,5.95,5.97,5.79,5.8,115484,5.95,5.97,5.79,5.8,115484,0.0,1.0
2016-03-10,5.72,5.99,5.6,5.97,124254,5.72,5.99,5.6,5.97,124254,0.0,1.0
2016-03-11,5.88,5.88,5.73,5.82,75653,5.88,5.88,5.73,5.82,75653,0.0,1.0
2016-03-14,5.88,5.95,5.82,5.84,137820,5.88,5.95,5.82,5.84,137820,0.0,1.0
2016-03-15,5.69,5.82,5.61,5.82,86020,5.69,5.82,5.61,5.82,86020,0.0,1.0
2016-03-16,5.75,5.8,5.6,5.69,68157,5.75,5.8,5.6,5.69,68157,0.0,1.0
2016-03-17,5.78,5.88,5.65,5.69,71202,5.78,5.88,5.65,5.69,71202,0.0,1.0
2016-03-18,5.85,5.99,5.765,5.82,173920,5.85,5.99,5.765,5.82,173920,0.0,1.0
2016-03-21,6.07,6.2,5.99,6.1,315864,6.07,6.2,5.99,6.1,315864,0.0,1.0
2016-03-22,6.02,6.15,5.91,6.08,256390,6.02,6.15,5.91,6.08,256390,0.0,1.0
2016-03-23,5.84,6.07,5.76,6.02,98204,5.84,6.07,5.76,6.02,98204,0.0,1.0
2016-03-24,5.84,5.93,5.74,5.93,121346,5.84,5.93,5.74,5.93,121346,0.0,1.0
2016-03-28,5.68,5.83,5.6,5.74,156834,5.68,5.83,5.6,5.74,156834,0.0,1.0
2016-03-29,5.7,5.75,5.5,5.69,119066,5.7,5.75,5.5,5.69,119066,0.0,1.0
2016-03-30,5.89,6.0,5.81,5.81,188138,5.89,6.0,5.81,5.81,188138,0.0,1.0
2016-03-31,5.84,6.0,5.81,5.81,158407,5.84,6.0,5.81,5.81,158407,0.0,1.0
2016-04-01,5.75,5.92,5.72,5.74,59340,5.75,5.92,5.72,5.74,59340,0.0,1.0
2016-04-04,5.8,5.9,5.69,5.75,187814,5.8,5.9,5.69,5.75,187814,0.0,1.0
2016-04-05,5.63,5.87,5.62,5.74,122306,5.63,5.87,5.62,5.74,122306,0.0,1.0
2016-04-06,6.16,6.17,5.69,5.69,287333,6.16,6.17,5.69,5.69,287333,0.0,1.0
2016-04-07,6.16,6.28,6.0,6.18,216335,6.16,6.28,6.0,6.18,216335,0.0,1.0
2016-04-08,6.28,6.365,6.15,6.24,106688,6.28,6.365,6.15,6.24,106688,0.0,1.0
2016-04-11,6.15,6.5,6.15,6.4,151941,6.15,6.5,6.15,6.4,151941,0.0,1.0
2016-04-12,6.2,6.27,6.1,6.11,56684,6.2,6.27,6.1,6.11,56684,0.0,1.0
2016-04-13,6.39,6.49,6.21,6.26,146869,6.39,6.49,6.21,6.26,146869,0.0,1.0
2016-04-14,6.38,6.45,6.22,6.36,49188,6.38,6.45,6.22,6.36,49188,0.0,1.0
2016-04-15,6.48,6.5,6.34,6.4185,74309,6.48,6.5,6.34,6.4185,74309,0.0,1.0
2016-04-18,6.41,6.49,6.359,6.43,34968,6.41,6.49,6.359,6.43,34968,0.0,1.0
2016-04-19,6.37,6.41,6.23,6.41,73105,6.37,6.41,6.23,6.41,73105,0.0,1.0
2016-04-20,6.32,6.4,6.219,6.34,101068,6.32,6.4,6.219,6.34,101068,0.0,1.0
2016-04-21,6.29,6.35,6.227,6.35,39499,6.29,6.35,6.227,6.35,39499,0.0,1.0
2016-04-22,6.2,6.35,6.1,6.33,197466,6.2,6.35,6.1,6.33,197466,0.0,1.0
2016-04-25,5.83,6.21,5.81,6.21,101426,5.83,6.21,5.81,6.21,101426,0.0,1.0
2016-04-26,6.08,6.09,5.81,5.83,93675,6.08,6.09,5.81,5.83,93675,0.0,1.0
2016-04-27,5.9,5.95,5.84,5.855,21629,5.9,5.95,5.84,5.855,21629,0.0,1.0
2016-04-28,5.98,6.03,5.86,5.92,46583,5.98,6.03,5.86,5.92,46583,0.0,1.0
2016-04-29,5.78,5.9301,5.715,5.93,42365,5.78,5.9301,5.715,5.93,42365,0.0,1.0
2016-05-02,5.72,5.92,5.68,5.76,48283,5.72,5.92,5.68,5.76,48283,0.0,1.0
2016-05-03,5.69,5.78,5.625,5.68,66377,5.69,5.78,5.625,5.68,66377,0.0,1.0
2016-05-04,5.76,5.84,5.55,5.68,77396,5.76,5.84,5.55,5.68,77396,0.0,1.0
2016-05-05,5.68,5.8699,5.62,5.86,107287,5.68,5.8699,5.62,5.86,107287,0.0,1.0
2016-05-06,5.69,5.92,5.61,5.68,46204,5.69,5.92,5.61,5.68,46204,0.0,1.0
2016-05-09,5.44,5.65,5.37,5.63,88521,5.44,5.65,5.37,5.63,88521,0.0,1.0
2016-05-10,5.78,5.8869,5.49,5.49,63120,5.78,5.8869,5.49,5.49,63120,0.0,1.0
2016-05-11,5.59,5.7599,5.457,5.74,48138,5.59,5.7599,5.457,5.74,48138,0.0,1.0
2016-05-12,5.47,5.73,5.44,5.63,74020,5.47,5.73,5.44,5.63,74020,0.0,1.0
2016-05-13,5.55,5.66,5.48,5.48,50835,5.55,5.66,5.48,5.48,50835,0.0,1.0
2016-05-16,5.49,5.69,5.49,5.59,38797,5.49,5.69,5.49,5.59,38797,0.0,1.0
2016-05-17,5.42,5.67,5.42,5.46,38782,5.42,5.67,5.42,5.46,38782,0.0,1.0
2016-05-18,5.66,5.66,5.1931,5.42,215324,5.66,5.66,5.1931,5.42,215324,0.0,1.0
2016-05-19,5.57,5.73,5.43,5.59,172895,5.57,5.73,5.43,5.59,172895,0.0,1.0
2016-05-20,5.73,5.8,5.53,5.64,280932,5.73,5.8,5.53,5.64,280932,0.0,1.0
2016-05-23,5.89,6.15,5.7366,6.0,476273,5.89,6.15,5.7366,6.0,476273,0.0,1.0
2016-05-24,5.91,5.98,5.75,5.9,153564,5.91,5.98,5.75,5.9,153564,0.0,1.0
2016-05-25,5.75,5.96,5.74,5.96,63070,5.75,5.96,5.74,5.96,63070,0.0,1.0
2016-05-26,5.94,5.95,5.78,5.78,107739,5.94,5.95,5.78,5.78,107739,0.0,1.0
2016-05-27,6.04,6.1,5.94,5.95,118936,6.04,6.1,5.94,5.95,118936,0.0,1.0
2016-05-31,6.42,6.45,6.0,6.04,438894,6.42,6.45,6.0,6.04,438894,0.0,1.0
2016-06-01,6.15,6.35,6.1,6.33,74589,6.15,6.35,6.1,6.33,74589,0.0,1.0
2016-06-02,6.3,6.3,6.07,6.18,176607,6.3,6.3,6.07,6.18,176607,0.0,1.0
2016-06-03,6.16,6.38,6.09,6.25,82735,6.16,6.38,6.09,6.25,82735,0.0,1.0
2016-06-06,6.68,6.7,6.21,6.22,322440,6.68,6.7,6.21,6.22,322440,0.0,1.0
2016-06-07,6.85,7.0,6.41,6.41,387864,6.85,7.0,6.41,6.41,387864,0.0,1.0
2016-06-08,7.15,7.18,6.75,6.8,420811,7.15,7.18,6.75,6.8,420811,0.0,1.0
2016-06-09,6.83,7.28,6.76,7.15,343684,6.83,7.28,6.76,7.15,343684,0.0,1.0
2016-06-10,6.59,7.05,6.5,6.73,209705,6.59,7.05,6.5,6.73,209705,0.0,1.0
2016-06-13,7.17,7.18,6.5,6.54,364885,7.17,7.18,6.5,6.54,364885,0.0,1.0
2016-06-14,6.89,7.28,6.77,7.07,170184,6.89,7.28,6.77,7.07,170184,0.0,1.0
2016-06-15,7.02,7.28,6.94,6.99,324379,7.02,7.28,6.94,6.99,324379,0.0,1.0
2016-06-16,6.95,7.18,6.75,6.96,156661,6.95,7.18,6.75,6.96,156661,0.0,1.0
2016-06-17,6.83,7.01,6.82,6.9,190115,6.83,7.01,6.82,6.9,190115,0.0,1.0
2016-06-20,6.92,7.12,6.83,7.0,129283,6.92,7.12,6.83,7.0,129283,0.0,1.0
2016-06-21,6.93,7.09,6.8,6.97,194915,6.93,7.09,6.8,6.97,194915,0.0,1.0
2016-06-22,6.89,7.08,6.83,6.849,107360,6.89,7.08,6.83,6.849,107360,0.0,1.0
2016-06-23,6.98,7.09,6.91,6.92,95747,6.98,7.09,6.91,6.92,95747,0.0,1.0
2016-06-24,6.39,6.77,6.32,6.63,199338,6.39,6.77,6.32,6.63,199338,0.0,1.0
2016-06-27,6.16,6.4699,6.0189,6.4,158394,6.16,6.4699,6.0189,6.4,158394,0.0,1.0
2016-06-28,6.33,6.415,6.17,6.17,88528,6.33,6.415,6.17,6.17,88528,0.0,1.0
2016-06-29,6.41,6.5,6.36,6.41,38404,6.41,6.5,6.36,6.41,38404,0.0,1.0
2016-06-30,6.49,6.5,6.214,6.3,49929,6.49,6.5,6.214,6.3,49929,0.0,1.0
2016-07-01,6.65,6.83,6.51,6.51,94090,6.65,6.83,6.51,6.51,94090,0.0,1.0
2016-07-05,6.32,6.54,6.17,6.54,149797,6.32,6.54,6.17,6.54,149797,0.0,1.0
2016-07-06,6.4,6.5359,6.05,6.5359,143164,6.4,6.5359,6.05,6.5359,143164,0.0,1.0
2016-07-07,6.75,6.88,6.39,6.39,112118,6.75,6.88,6.39,6.39,112118,0.0,1.0
2016-07-08,6.77,6.92,6.71,6.81,83890,6.77,6.92,6.71,6.81,83890,0.0,1.0
2016-07-11,7.0,7.05,6.81,6.83,235916,7.0,7.05,6.81,6.83,235916,0.0,1.0
2016-07-12,6.99,7.11,6.94,7.05,116797,6.99,7.11,6.94,7.05,116797,0.0,1.0
2016-07-13,6.9,7.09,6.86,7.04,111988,6.9,7.09,6.86,7.04,111988,0.0,1.0
2016-07-14,7.0,7.07,6.95,6.98,99680,7.0,7.07,6.95,6.98,99680,0.0,1.0
2016-07-15,6.93,7.05,6.89,7.05,43016,6.93,7.05,6.89,7.05,43016,0.0,1.0
2016-07-18,7.26,7.47,6.85,6.85,596586,7.26,7.47,6.85,6.85,596586,0.0,1.0
2016-07-19,7.49,7.56,7.22,7.24,271059,7.49,7.56,7.22,7.24,271059,0.0,1.0
2016-07-20,7.49,7.77,7.36,7.58,181779,7.49,7.77,7.36,7.58,181779,0.0,1.0
2016-07-21,7.09,7.555,7.02,7.53,179840,7.09,7.555,7.02,7.53,179840,0.0,1.0
2016-07-22,7.2,7.28,7.05,7.08,78040,7.2,7.28,7.05,7.08,78040,0.0,1.0
2016-07-25,7.14,7.35,7.08,7.24,81670,7.14,7.35,7.08,7.24,81670,0.0,1.0
2016-07-26,7.28,7.43,7.17,7.19,110121,7.28,7.43,7.17,7.19,110121,0.0,1.0
2016-07-27,7.34,7.44,7.25,7.25,95718,7.34,7.44,7.25,7.25,95718,0.0,1.0
2016-07-28,7.29,7.48,7.21,7.37,60972,7.29,7.48,7.21,7.37,60972,0.0,1.0
2016-07-29,7.07,7.32,6.85,7.3,188384,7.07,7.32,6.85,7.3,188384,0.0,1.0
2016-08-01,7.42,7.74,7.11,7.12,626634,7.42,7.74,7.11,7.12,626634,0.0,1.0
2016-08-02,8.59,8.61,7.63,7.7,894354,8.59,8.61,7.63,7.7,894354,0.0,1.0
2016-08-03,8.37,8.76,8.01,8.76,484393,8.37,8.76,8.01,8.76,484393,0.0,1.0
2016-08-04,7.88,8.79,7.6501,8.5,458515,7.88,8.79,7.6501,8.5,458515,0.0,1.0
2016-08-05,8.21,8.23,7.87,8.0,288661,8.21,8.23,7.87,8.0,288661,0.0,1.0
2016-08-08,7.82,8.21,7.77,8.15,306931,7.82,8.21,7.77,8.15,306931,0.0,1.0
2016-08-09,8.15,8.21,7.8,7.8,284314,8.15,8.21,7.8,7.8,284314,0.0,1.0
2016-08-10,8.61,8.66,8.1328,8.2,477860,8.61,8.66,8.1328,8.2,477860,0.0,1.0
2016-08-11,9.43,9.64,8.78,8.78,1587669,9.43,9.64,8.78,8.78,1587669,0.0,1.0
2016-08-12,9.43,9.64,9.02,9.23,613433,9.43,9.64,9.02,9.23,613433,0.0,1.0
2016-08-15,9.9,9.97,9.25,9.6,750181,9.9,9.97,9.25,9.6,750181,0.0,1.0
2016-08-16,9.6,9.9299,9.32,9.86,300355,9.6,9.9299,9.32,9.86,300355,0.0,1.0
2016-08-17,9.57,9.8,9.4,9.7,169433,9.57,9.8,9.4,9.7,169433,0.0,1.0
2016-08-18,9.34,9.5,9.2,9.5,183716,9.34,9.5,9.2,9.5,183716,0.0,1.0
2016-08-19,9.51,9.6665,9.3073,9.39,226750,9.51,9.6665,9.3073,9.39,226750,0.0,1.0
2016-08-22,9.5,9.57,9.37,9.57,152284,9.5,9.57,9.37,9.57,152284,0.0,1.0
2016-08-23,10.48,10.55,9.57,9.63,961779,10.48,10.55,9.57,9.63,961779,0.0,1.0
2016-08-24,10.2,10.44,9.83,10.31,541351,10.2,10.44,9.83,10.31,541351,0.0,1.0
2016-08-25,11.58,11.7799,10.0,10.25,1329388,11.58,11.7799,10.0,10.25,1329388,0.0,1.0
2016-08-26,11.22,11.6599,11.104,11.55,484507,11.22,11.6599,11.104,11.55,484507,0.0,1.0
2016-08-29,12.65,12.85,11.2201,11.41,1656096,12.65,12.85,11.2201,11.41,1656096,0.0,1.0
2016-08-30,13.43,13.97,12.8963,12.9,1443313,13.43,13.97,12.8963,12.9,1443313,0.0,1.0
2016-08-31,13.19,13.97,12.0,13.67,1285814,13.19,13.97,12.0,13.67,1285814,0.0,1.0
2016-09-01,13.45,13.835,12.92,13.4,548799,13.45,13.835,12.92,13.4,548799,0.0,1.0
2016-09-02,14.61,14.8,13.44,13.5,1531846,14.61,14.8,13.44,13.5,1531846,0.0,1.0
2016-09-06,14.17,15.59,13.84,14.51,1465113,14.17,15.59,13.84,14.51,1465113,0.0,1.0
2016-09-07,13.95,14.4,13.36,14.3,853545,13.95,14.4,13.36,14.3,853545,0.0,1.0
2016-09-08,13.82,13.98,13.5,13.89,339513,13.82,13.98,13.5,13.89,339513,0.0,1.0
2016-09-09,13.15,14.5,12.901,13.92,827444,13.15,14.5,12.901,13.92,827444,0.0,1.0
2016-09-12,13.67,13.9799,12.26,12.81,796740,13.67,13.9799,12.26,12.81,796740,0.0,1.0
2016-09-13,13.41,13.78,13.0901,13.48,439183,13.41,13.78,13.0901,13.48,439183,0.0,1.0
2016-09-14,14.08,14.24,13.265,13.36,552972,14.08,14.24,13.265,13.36,552972,0.0,1.0
2016-09-15,14.43,14.5399,14.01,14.16,452560,14.43,14.5399,14.01,14.16,452560,0.0,1.0
2016-09-16,15.63,15.6795,14.02,14.48,2117786,15.63,15.6795,14.02,14.48,2117786,0.0,1.0
2016-09-19,15.21,15.96,14.85,15.75,984272,15.21,15.96,14.85,15.75,984272,0.0,1.0
2016-09-20,14.98,15.25,14.9101,15.25,504527,14.98,15.25,14.9101,15.25,504527,0.0,1.0
2016-09-21,15.4,15.74,15.19,15.41,549968,15.4,15.74,15.19,15.41,549968,0.0,1.0
2016-09-22,15.49,15.65,15.22,15.54,416546,15.49,15.65,15.22,15.54,416546,0.0,1.0
2016-09-23,15.41,15.54,15.25,15.54,252700,15.41,15.54,15.25,15.54,252700,0.0,1.0
2016-09-26,14.99,15.28,14.55,15.2,244597,14.99,15.28,14.55,15.2,244597,0.0,1.0
2016-09-27,15.23,15.29,14.65,15.01,405590,15.23,15.29,14.65,15.01,405590,0.0,1.0
2016-09-28,15.365,15.6582,14.75,15.23,612812,15.365,15.6582,14.75,15.23,612812,0.0,1.0
2016-09-29,15.31,15.58,15.0,15.21,405651,15.31,15.58,15.0,15.21,405651,0.0,1.0
2016-09-30,15.09,15.52,15.01,15.3,337698,15.09,15.52,15.01,15.3,337698,0.0,1.0
2016-10-03,16.15,16.62,14.74,15.03,1073746,16.15,16.62,14.74,15.03,1073746,0.0,1.0
2016-10-04,16.42,16.5799,15.715,16.31,639740,16.42,16.5799,15.715,16.31,639740,0.0,1.0
2016-10-05,17.19,17.76,16.42,16.43,1011011,17.19,17.76,16.42,16.43,1011011,0.0,1.0
2016-10-06,17.2,17.5,16.87,17.22,381824,17.2,17.5,16.87,17.22,381824,0.0,1.0
2016-10-07,17.08,17.33,16.88,17.28,310159,17.08,17.33,16.88,17.28,310159,0.0,1.0
2016-10-10,18.5,18.61,17.03,17.03,630335,18.5,18.61,17.03,17.03,630335,0.0,1.0
2016-10-11,17.12,18.44,16.85,18.43,935661,17.12,18.44,16.85,18.43,935661,0.0,1.0
2016-10-12,17.11,17.43,16.91,17.2,318142,17.11,17.43,16.91,17.2,318142,0.0,1.0
2016-10-13,15.435,16.8364,15.28,16.81,1158400,15.435,16.8364,15.28,16.81,1158400,0.0,1.0
2016-10-14,14.955,16.1,14.9,15.59,833802,14.955,16.1,14.9,15.59,833802,0.0,1.0
2016-10-17,15.04,15.32,14.28,14.76,430439,15.04,15.32,14.28,14.76,430439,0.0,1.0
2016-10-18,15.11,15.7,15.1,15.42,406997,15.11,15.7,15.1,15.42,406997,0.0,1.0
2016-10-19,15.16,15.25,15.0,15.12,191220,15.16,15.25,15.0,15.12,191220,0.0,1.0
2016-10-20,14.92,15.2,14.91,15.04,256182,14.92,15.2,14.91,15.04,256182,0.0,1.0
2016-10-21,15.15,15.43,14.45,14.83,572006,15.15,15.43,14.45,14.83,572006,0.0,1.0
2016-10-24,15.12,15.5,14.92,15.2,272616,15.12,15.5,14.92,15.2,272616,0.0,1.0
2016-10-25,15.05,15.34,15.0,15.18,259444,15.05,15.34,15.0,15.18,259444,0.0,1.0
2016-10-26,14.93,15.22,14.71,15.04,186638,14.93,15.22,14.71,15.04,186638,0.0,1.0
2016-10-27,14.48,15.05,14.4,15.01,312126,14.48,15.05,14.4,15.01,312126,0.0,1.0
2016-10-28,14.32,14.72,14.31,14.42,363343,14.32,14.72,14.31,14.42,363343,0.0,1.0
2016-10-31,13.24,14.31,12.8,14.31,756714,13.24,14.31,12.8,14.31,756714,0.0,1.0
2016-11-01,13.26,13.54,12.98,12.98,303546,13.26,13.54,12.98,12.98,303546,0.0,1.0
2016-11-02,12.92,13.7,12.82,13.57,328440,12.92,13.7,12.82,13.57,328440,0.0,1.0
2016-11-03,13.0,13.2,12.7001,12.76,220788,13.0,13.2,12.7001,12.76,220788,0.0,1.0
2016-11-04,13.49,13.6,12.87,12.87,325871,13.49,13.6,12.87,12.87,325871,0.0,1.0
2016-11-07,14.43,14.48,13.69,13.72,362306,14.43,14.48,13.69,13.72,362306,0.0,1.0
2016-11-08,14.95,15.18,14.31,14.44,522790,14.95,15.18,14.31,14.44,522790,0.0,1.0
2016-11-09,14.81,15.1364,13.22,13.22,658784,14.81,15.1364,13.22,13.22,658784,0.0,1.0
2016-11-10,14.39,15.2,14.15,14.9,401119,14.39,15.2,14.15,14.9,401119,0.0,1.0
2016-11-11,15.13,15.249,14.05,14.21,402234,15.13,15.249,14.05,14.21,402234,0.0,1.0
2016-11-14,15.88,16.18,15.22,15.32,647213,15.88,16.18,15.22,15.32,647213,0.0,1.0
2016-11-15,16.69,16.9213,16.024,16.12,687512,16.69,16.9213,16.024,16.12,687512,0.0,1.0
2016-11-16,16.05,16.5,15.01,16.5,750460,16.05,16.5,15.01,16.5,750460,0.0,1.0
2016-11-17,16.02,16.2,15.6901,16.0,317149,16.02,16.2,15.6901,16.0,317149,0.0,1.0
2016-11-18,15.61,16.11,15.39,16.0,291542,15.61,16.11,15.39,16.0,291542,0.0,1.0
2016-11-21,15.98,16.27,15.61,15.64,618154,15.98,16.27,15.61,15.64,618154,0.0,1.0
2016-11-22,15.99,16.05,15.56,16.0,375027,15.99,16.05,15.56,16.0,375027,0.0,1.0
2016-11-23,16.2,16.68,15.66,16.09,405650,16.2,16.68,15.66,16.09,405650,0.0,1.0
2016-11-25,16.01,16.29,15.85,16.26,327150,16.01,16.29,15.85,16.26,327150,0.0,1.0
2016-11-28,15.26,15.74,15.01,15.74,847462,15.26,15.74,15.01,15.74,847462,0.0,1.0
2016-11-29,15.35,15.44,15.1,15.31,434611,15.35,15.44,15.1,15.31,434611,0.0,1.0
2016-11-30,15.09,15.62,15.07,15.5,202063,15.09,15.62,15.07,15.5,202063,0.0,1.0
2016-12-01,14.125,15.35,14.02,15.09,747599,14.125,15.35,14.02,15.09,747599,0.0,1.0
2016-12-02,14.18,14.49,13.75,14.1,385830,14.18,14.49,13.75,14.1,385830,0.0,1.0
2016-12-05,13.58,14.15,13.53,14.05,310098,13.58,14.15,13.53,14.05,310098,0.0,1.0
2016-12-06,12.88,13.71,12.82,13.4,492663,12.88,13.71,12.82,13.4,492663,0.0,1.0
2016-12-07,12.97,13.59,12.8,12.8,587320,12.97,13.59,12.8,12.8,587320,0.0,1.0
2016-12-08,12.52,12.65,11.9,12.29,2894494,12.52,12.65,11.9,12.29,2894494,0.0,1.0
2016-12-09,12.23,12.65,12.0,12.53,867149,12.23,12.65,12.0,12.53,867149,0.0,1.0
2016-12-12,11.83,12.27,11.45,12.18,589603,11.83,12.27,11.45,12.18,589603,0.0,1.0
2016-12-13,12.02,12.22,11.86,11.87,569052,12.02,12.22,11.86,11.87,569052,0.0,1.0
2016-12-14,12.25,12.26,11.76,12.05,481732,12.25,12.26,11.76,12.05,481732,0.0,1.0
2016-12-15,12.36,12.5,12.18,12.22,539591,12.36,12.5,12.18,12.22,539591,0.0,1.0
2016-12-16,12.76,12.84,12.24,12.44,927997,12.76,12.84,12.24,12.44,927997,0.0,1.0
2016-12-19,12.39,12.97,12.315,12.92,492243,12.39,12.97,12.315,12.92,492243,0.0,1.0
2016-12-20,12.35,12.68,12.07,12.5,313488,12.35,12.68,12.07,12.5,313488,0.0,1.0
2016-12-21,12.25,12.4287,12.14,12.26,268967,12.25,12.4287,12.14,12.26,268967,0.0,1.0
2016-12-22,12.07,12.4,11.98,12.25,806911,12.07,12.4,11.98,12.25,806911,0.0,1.0
2016-12-23,11.93,12.1,11.84,11.99,219381,11.93,12.1,11.84,11.99,219381,0.0,1.0
2016-12-27,11.6,11.89,11.56,11.89,191443,11.6,11.89,11.56,11.89,191443,0.0,1.0
2016-12-28,11.42,11.75,11.3,11.54,310930,11.42,11.75,11.3,11.54,310930,0.0,1.0
2016-12-29,11.17,11.51,10.87,11.4,797611,11.17,11.51,10.87,11.4,797611,0.0,1.0
2016-12-30,12.07,12.13,11.18,11.3,537366,12.07,12.13,11.18,11.3,537366,0.0,1.0
2017-01-03,11.4,12.1,11.22,12.05,500773,11.4,12.1,11.22,12.05,500773,0.0,1.0
2017-01-04,11.3,11.61,11.09,11.53,778230,11.3,11.61,11.09,11.53,778230,0.0,1.0
2017-01-05,11.6,11.8,11.07,11.32,645076,11.6,11.8,11.07,11.32,645076,0.0,1.0
2017-01-06,11.68,11.73,11.17,11.56,269982,11.68,11.73,11.17,11.56,269982,0.0,1.0
2017-01-09,11.68,11.95,11.43,11.71,321739,11.68,11.95,11.43,11.71,321739,0.0,1.0
2017-01-10,13.13,13.37,11.92,11.92,1233312,13.13,13.37,11.92,11.92,1233312,0.0,1.0
2017-01-11,13.61,14.03,13.12,13.12,860260,13.61,14.03,13.12,13.12,860260,0.0,1.0
2017-01-12,13.8,13.9,13.39,13.55,572402,13.8,13.9,13.39,13.55,572402,0.0,1.0
2017-01-13,13.94,14.05,13.58,13.8,176317,13.94,14.05,13.58,13.8,176317,0.0,1.0
2017-01-17,13.41,13.98,13.2029,13.89,326525,13.41,13.98,13.2029,13.89,326525,0.0,1.0
2017-01-18,13.36,13.54,13.04,13.42,309660,13.36,13.54,13.04,13.42,309660,0.0,1.0
2017-01-19,13.58,13.76,13.38,13.41,302101,13.58,13.76,13.38,13.41,302101,0.0,1.0
2017-01-20,13.63,13.8,13.5,13.65,450408,13.63,13.8,13.5,13.65,450408,0.0,1.0
2017-01-23,13.56,13.86,13.38,13.62,547854,13.56,13.86,13.38,13.62,547854,0.0,1.0
2017-01-24,13.9,14.36,13.69,13.97,474363,13.9,14.36,13.69,13.97,474363,0.0,1.0
2017-01-25,13.92,14.3,13.71,13.99,451381,13.92,14.3,13.71,13.99,451381,0.0,1.0
2017-01-26,13.32,13.93,13.32,13.93,353547,13.32,13.93,13.32,13.93,353547,0.0,1.0
2017-01-27,13.4,13.61,13.02,13.37,400895,13.4,13.61,13.02,13.37,400895,0.0,1.0
2017-01-30,13.17,13.41,13.13,13.35,211626,13.17,13.41,13.13,13.35,211626,0.0,1.0
2017-01-31,13.11,13.1858,12.83,13.09,161623,13.11,13.1858,12.83,13.09,161623,0.0,1.0
2017-02-01,13.2,13.45,13.08,13.22,91700,13.2,13.45,13.08,13.22,91700,0.0,1.0
2017-02-02,13.14,13.37,13.09,13.23,119073,13.14,13.37,13.09,13.23,119073,0.0,1.0
2017-02-03,13.57,13.8,13.08,13.2,229509,13.57,13.8,13.08,13.2,229509,0.0,1.0
2017-02-06,14.25,14.36,13.54,13.64,331800,14.25,14.36,13.54,13.64,331800,0.0,1.0
2017-02-07,14.38,15.0,14.12,14.2,723743,14.38,15.0,14.12,14.2,723743,0.0,1.0
2017-02-08,14.45,14.91,13.82,14.46,843564,14.45,14.91,13.82,14.46,843564,0.0,1.0
2017-02-09,14.93,15.0,14.5,14.55,417368,14.93,15.0,14.5,14.55,417368,0.0,1.0
2017-02-10,15.01,15.4,14.44,14.44,502356,15.01,15.4,14.44,14.44,502356,0.0,1.0
2017-02-13,15.2,15.31,14.93,15.11,354581,15.2,15.31,14.93,15.11,354581,0.0,1.0
2017-02-14,15.38,15.47,15.04,15.27,432019,15.38,15.47,15.04,15.27,432019,0.0,1.0
2017-02-15,15.34,15.46,15.21,15.38,296532,15.34,15.46,15.21,15.38,296532,0.0,1.0
2017-02-16,15.45,15.59,15.2,15.35,429410,15.45,15.59,15.2,15.35,429410,0.0,1.0
2017-02-17,14.95,15.375,14.8,15.33,273267,14.95,15.375,14.8,15.33,273267,0.0,1.0
2017-02-21,15.89,16.2,14.98,14.98,1076365,15.89,16.2,14.98,14.98,1076365,0.0,1.0
2017-02-22,15.42,16.19,14.673,16.0,2050601,15.42,16.19,14.673,16.0,2050601,0.0,1.0
2017-02-23,14.18,15.41,13.93,15.41,843901,14.18,15.41,13.93,15.41,843901,0.0,1.0
2017-02-24,14.48,14.85,13.87,14.08,448859,14.48,14.85,13.87,14.08,448859,0.0,1.0
2017-02-27,14.35,14.52,14.15,14.48,131628,14.35,14.52,14.15,14.48,131628,0.0,1.0
2017-02-28,14.38,14.71,14.18,14.18,240191,14.38,14.71,14.18,14.18,240191,0.0,1.0
2017-03-01,14.54,14.78,14.26,14.39,350063,14.54,14.78,14.26,14.39,350063,0.0,1.0
2017-03-02,14.37,14.65,14.26,14.31,200794,14.37,14.65,14.26,14.31,200794,0.0,1.0
2017-03-03,14.04,14.49,13.97,14.37,232428,14.04,14.49,13.97,14.37,232428,0.0,1.0
2017-03-06,14.08,14.285,13.92,13.99,200564,14.08,14.285,13.92,13.99,200564,0.0,1.0
2017-03-07,14.75,14.87,13.97,13.97,270231,14.75,14.87,13.97,13.97,270231,0.0,1.0
2017-03-08,15.49,15.55,14.63,14.63,872537,15.49,15.55,14.63,14.63,872537,0.0,1.0
2017-03-09,15.47,15.94,15.2,15.29,681688,15.47,15.94,15.2,15.29,681688,0.0,1.0
2017-03-10,15.23,15.64,15.02,15.4,307335,15.23,15.64,15.02,15.4,307335,0.0,1.0
2017-03-13,15.41,15.84,15.065,15.41,353557,15.41,15.84,15.065,15.41,353557,0.0,1.0
2017-03-14,15.25,15.58,14.89,15.26,310608,15.25,15.58,14.89,15.26,310608,0.0,1.0
2017-03-15,15.61,15.88,15.02,15.19,376891,15.61,15.88,15.02,15.19,376891,0.0,1.0
2017-03-16,15.5,15.73,15.4,15.53,289439,15.5,15.73,15.4,15.53,289439,0.0,1.0
2017-03-17,15.19,15.75,15.03,15.7,622412,15.19,15.75,15.03,15.7,622412,0.0,1.0
2017-03-20,15.13,15.485,14.92,15.27,479639,15.13,15.485,14.92,15.27,479639,0.0,1.0
2017-03-21,14.1,15.23,14.04,15.1,530724,14.1,15.23,14.04,15.1,530724,0.0,1.0
2017-03-22,14.33,14.49,13.95,14.02,445423,14.33,14.49,13.95,14.02,445423,0.0,1.0
2017-03-23,14.83,15.25,14.2,14.2,591618,14.83,15.25,14.2,14.2,591618,0.0,1.0
2017-03-24,14.97,15.09,14.768,14.85,230638,14.97,15.09,14.768,14.85,230638,0.0,1.0
2017-03-27,14.93,15.0,14.48,14.72,132987,14.93,15.0,14.48,14.72,132987,0.0,1.0
2017-03-28,15.0,15.17,14.78,14.98,248338,15.0,15.17,14.78,14.98,248338,0.0,1.0
2017-03-29,14.89,14.997,14.5,14.92,400890,14.89,14.997,14.5,14.92,400890,0.0,1.0
2017-03-30,14.68,14.94,14.48,14.94,460254,14.68,14.94,14.48,14.94,460254,0.0,1.0
2017-03-31,14.94,15.15,14.56,14.65,400413,14.94,15.15,14.56,14.65,400413,0.0,1.0
2017-04-03,15.39,15.84,14.94,15.05,825522,15.39,15.84,14.94,15.05,825522,0.0,1.0
2017-04-04,14.91,15.76,14.5,15.38,751079,14.91,15.76,14.5,15.38,751079,0.0,1.0
2017-04-05,15.2,15.6,14.96,14.96,1219535,15.2,15.6,14.96,14.96,1219535,0.0,1.0
2017-04-06,14.98,15.365,14.82,15.23,389705,14.98,15.365,14.82,15.23,389705,0.0,1.0
2017-04-07,15.56,16.155,14.926,15.04,1975007,15.56,16.155,14.926,15.04,1975007,0.0,1.0
2017-04-10,16.86,16.9,15.72,15.72,2457655,16.86,16.9,15.72,15.72,2457655,0.0,1.0
2017-04-11,16.71,17.58,16.45,16.86,1718612,16.71,17.58,16.45,16.86,1718612,0.0,1.0
2017-04-12,15.81,17.239,15.8,16.8,1051386,15.81,17.239,15.8,16.8,1051386,0.0,1.0
2017-04-13,14.98,15.84,14.905,15.73,1425671,14.98,15.84,14.905,15.73,1425671,0.0,1.0
2017-04-17,14.6,15.17,14.21,15.02,900633,14.6,15.17,14.21,15.02,900633,0.0,1.0
2017-04-18,14.74,14.99,14.51,14.56,644400,14.74,14.99,14.51,14.56,644400,0.0,1.0
2017-04-19,15.0,15.32,14.62,14.73,678102,15.0,15.32,14.62,14.73,678102,0.0,1.0
2017-04-20,14.86,15.175,14.74,15.13,453329,14.86,15.175,14.74,15.13,453329,0.0,1.0
2017-04-21,14.96,15.0,14.675,14.85,362295,14.96,15.0,14.675,14.85,362295,0.0,1.0
2017-04-24,14.95,15.56,14.95,15.2,449647,14.95,15.56,14.95,15.2,449647,0.0,1.0
2017-04-25,15.21,15.32,15.0,15.12,759746,15.21,15.32,15.0,15.12,759746,0.0,1.0
2017-04-26,14.99,15.29,14.97,15.25,555323,14.99,15.29,14.97,15.25,555323,0.0,1.0
2017-04-27,15.04,15.25,14.96,15.19,687139,15.04,15.25,14.96,15.19,687139,0.0,1.0
2017-04-28,15.27,15.33,15.02,15.09,814643,15.27,15.33,15.02,15.09,814643,0.0,1.0
2017-05-01,16.34,16.37,15.227,15.36,1147240,16.34,16.37,15.227,15.36,1147240,0.0,1.0
2017-05-02,16.23,17.55,16.12,16.35,2081932,16.23,17.55,16.12,16.35,2081932,0.0,1.0
2017-05-03,15.78,16.29,15.55,16.22,700240,15.78,16.29,15.55,16.22,700240,0.0,1.0
2017-05-04,15.7,15.87,15.41,15.82,382852,15.7,15.87,15.41,15.82,382852,0.0,1.0
2017-05-05,17.66,17.98,15.76,15.76,1652129,17.66,17.98,15.76,15.76,1652129,0.0,1.0
2017-05-08,17.64,18.268,17.556,17.72,658489,17.64,18.268,17.556,17.72,658489,0.0,1.0
2017-05-09,19.29,19.88,17.692,17.81,2919179,19.29,19.88,17.692,17.81,2919179,0.0,1.0
2017-05-10,19.63,20.18,19.29,20.03,2044541,19.63,20.18,19.29,20.03,2044541,0.0,1.0
2017-05-11,21.0,21.72,19.01,19.51,1995564,21.0,21.72,19.01,19.51,1995564,0.0,1.0
2017-05-12,19.98,21.17,19.58,21.08,2639670,19.98,21.17,19.58,21.08,2639670,0.0,1.0
2017-05-15,19.86,20.287,19.31,19.87,1581914,19.86,20.287,19.31,19.87,1581914,0.0,1.0
2017-05-16,22.78,23.56,20.17,20.5,4657721,22.78,23.56,20.17,20.5,4657721,0.0,1.0
2017-05-17,20.01,20.95,18.85,19.53,4663314,20.01,20.95,18.85,19.53,4663314,0.0,1.0
2017-05-18,21.88,22.0,19.02,19.61,2941636,21.88,22.0,19.02,19.61,2941636,0.0,1.0
2017-05-19,21.69,22.5,21.2,22.26,1490643,21.69,22.5,21.2,22.26,1490643,0.0,1.0
2017-05-22,21.2,21.825,20.8,21.75,1588672,21.2,21.825,20.8,21.75,1588672,0.0,1.0
2017-05-23,20.78,21.49,20.43,21.33,1521758,20.78,21.49,20.43,21.33,1521758,0.0,1.0
2017-05-24,21.14,21.71,20.55,21.0,2221366,21.14,21.71,20.55,21.0,2221366,0.0,1.0
2017-05-25,20.96,21.62,19.81,21.58,2206031,20.96,21.62,19.81,21.58,2206031,0.0,1.0
2017-05-26,21.12,21.18,20.51,20.86,696738,21.12,21.18,20.51,20.86,696738,0.0,1.0
2017-05-30,21.06,21.1,20.76,21.01,1252587,21.06,21.1,20.76,21.01,1252587,0.0,1.0
2017-05-31,20.55,21.02,20.23,20.81,1020137,20.55,21.02,20.23,20.81,1020137,0.0,1.0
2017-06-01,20.62,20.912,20.05,20.34,925997,20.62,20.912,20.05,20.34,925997,0.0,1.0
2017-06-02,20.89,21.54,20.71,20.74,1906138,20.89,21.54,20.71,20.74,1906138,0.0,1.0
2017-06-05,20.53,21.68,20.23,21.15,2267304,20.53,21.68,20.23,21.15,2267304,0.0,1.0
2017-06-06,20.96,21.15,20.3,20.4,1193329,20.96,21.15,20.3,20.4,1193329,0.0,1.0
2017-06-07,22.78,22.95,20.6,21.02,3309510,22.78,22.95,20.6,21.02,3309510,0.0,1.0
2017-06-08,23.43,25.04,22.71,24.85,5378572,23.43,25.04,22.71,24.85,5378572,0.0,1.0
2017-06-09,21.46,23.95,20.5,23.52,3981977,21.46,23.95,20.5,23.52,3981977,0.0,1.0
2017-06-12,20.9,21.6,20.2,20.97,2233800,20.9,21.6,20.2,20.97,2233800,0.0,1.0
2017-06-13,20.26,21.8,20.1,21.11,1610071,20.26,21.8,20.1,21.11,1610071,0.0,1.0
2017-06-14,20.23,20.93,19.74,20.47,3049320,20.23,20.93,19.74,20.47,3049320,0.0,1.0
2017-06-15,19.82,19.881,19.01,19.88,1764132,19.82,19.881,19.01,19.88,1764132,0.0,1.0
2017-06-16,20.49,20.67,19.931,20.07,1544752,20.49,20.67,19.931,20.07,1544752,0.0,1.0
2017-06-19,21.24,21.25,20.62,20.62,1278294,21.24,21.25,20.62,20.62,1278294,0.0,1.0
2017-06-20,20.71,21.68,20.66,21.24,980702,20.71,21.68,20.66,21.24,980702,0.0,1.0
2017-06-21,21.56,21.62,20.73,20.75,1259596,21.56,21.62,20.73,20.75,1259596,0.0,1.0
2017-06-22,21.94,22.22,21.01,21.31,1445425,21.94,22.22,21.01,21.31,1445425,0.0,1.0
2017-06-23,23.05,23.32,21.92,21.92,1889997,23.05,23.32,21.92,21.92,1889997,0.0,1.0
2017-06-26,22.67,23.65,22.31,23.2,1417157,22.67,23.65,22.31,23.2,1417157,0.0,1.0
2017-06-27,22.18,22.59,22.1,22.58,1037977,22.18,22.59,22.1,22.58,1037977,0.0,1.0
2017-06-28,22.38,22.4,21.29,22.31,1491195,22.38,22.4,21.29,22.31,1491195,0.0,1.0
2017-06-29,21.9,22.54,21.39,22.31,1147701,21.9,22.54,21.39,22.31,1147701,0.0,1.0
2017-06-30,22.17,22.67,21.59,21.84,1306013,22.17,22.67,21.59,21.84,1306013,0.0,1.0
2017-07-03,22.53,23.25,22.12,22.23,770040,22.53,23.25,22.12,22.23,770040,0.0,1.0
2017-07-05,24.56,24.67,22.34,22.69,3061712,24.56,24.67,22.34,22.69,3061712,0.0,1.0
2017-07-06,24.78,25.42,23.34,24.07,2279855,24.78,25.42,23.34,24.07,2279855,0.0,1.0
2017-07-07,25.12,25.705,24.76,25.0,1542974,25.12,25.705,24.76,25.0,1542974,0.0,1.0
2017-07-10,26.69,26.941,25.0,25.38,1540210,26.69,26.941,25.0,25.38,1540210,0.0,1.0
2017-07-11,27.2,27.98,25.76,26.99,2165738,27.2,27.98,25.76,26.99,2165738,0.0,1.0
2017-07-12,27.93,27.98,26.6,27.5,1645982,27.93,27.98,26.6,27.5,1645982,0.0,1.0
2017-07-13,29.02,29.64,27.72,28.0,2266325,29.02,29.64,27.72,28.0,2266325,0.0,1.0
2017-07-14,29.5,30.3,29.08,29.33,2395507,29.5,30.3,29.08,29.33,2395507,0.0,1.0
2017-07-17,29.2,29.91,28.35,29.81,1737274,29.2,29.91,28.35,29.81,1737274,0.0,1.0
2017-07-18,29.26,29.52,28.98,29.17,1339070,29.26,29.52,28.98,29.17,1339070,0.0,1.0
2017-07-19,29.51,29.9,29.1,29.47,1102565,29.51,29.9,29.1,29.47,1102565,0.0,1.0
2017-07-20,29.89,31.05,29.31,29.73,2393936,29.89,31.05,29.31,29.73,2393936,0.0,1.0
2017-07-21,32.38,32.46,30.45,30.7,3551024,32.38,32.46,30.45,30.7,3551024,0.0,1.0
2017-07-24,34.18,34.92,33.0,33.51,4822884,34.18,34.92,33.0,33.51,4822884,0.0,1.0
2017-07-25,32.21,34.35,31.6,34.19,4395753,32.21,34.35,31.6,34.19,4395753,0.0,1.0
2017-07-26,32.85,32.97,31.65,32.5,1809416,32.85,32.97,31.65,32.5,1809416,0.0,1.0
2017-07-27,34.89,34.98,31.31,33.44,5507173,34.89,34.98,31.31,33.44,5507173,0.0,1.0
2017-07-28,33.69,34.62,33.13,33.84,2547885,33.69,34.62,33.13,33.84,2547885,0.0,1.0
2017-07-31,32.46,34.29,32.0,34.2,2339290,32.46,34.29,32.0,34.2,2339290,0.0,1.0
2017-08-01,32.49,33.22,31.88,33.21,1825126,32.49,33.22,31.88,33.21,1825126,0.0,1.0
2017-08-02,30.6,32.98,29.09,32.38,3359867,30.6,32.98,29.09,32.38,3359867,0.0,1.0
2017-08-03,31.57,31.85,30.39,30.61,1567701,31.57,31.85,30.39,30.61,1567701,0.0,1.0
2017-08-04,32.02,32.13,30.71,31.6,1828370,32.02,32.13,30.71,31.6,1828370,0.0,1.0
2017-08-07,33.03,33.94,31.86,32.26,1922379,33.03,33.94,31.86,32.26,1922379,0.0,1.0
2017-08-08,33.13,34.1,33.03,33.59,1798795,33.13,34.1,33.03,33.59,1798795,0.0,1.0
2017-08-09,33.97,34.09,32.321,32.7,2010873,33.97,34.09,32.321,32.7,2010873,0.0,1.0
2017-08-10,32.5,34.09,31.25,33.62,2485933,32.5,34.09,31.25,33.62,2485933,0.0,1.0
2017-08-11,32.75,32.93,30.6,31.43,2143392,32.75,32.93,30.6,31.43,2143392,0.0,1.0
2017-08-14,32.45,33.049,31.35,32.86,2072895,32.45,33.049,31.35,32.86,2072895,0.0,1.0
2017-08-15,31.23,32.6,31.03,32.53,1801795,31.23,32.6,31.03,32.53,1801795,0.0,1.0
2017-08-16,35.48,35.91,31.75,31.92,4347663,35.48,35.91,31.75,31.92,4347663,0.0,1.0
2017-08-17,33.5,35.48,32.85,35.35,4064923,33.5,35.48,32.85,35.35,4064923,0.0,1.0
2017-08-18,33.98,34.63,33.378,33.9,2366354,33.98,34.63,33.378,33.9,2366354,0.0,1.0
2017-08-21,34.6,35.15,32.65,35.15,5195749,34.6,35.15,32.65,35.15,5195749,0.0,1.0
2017-08-22,26.23,32.52,25.74,32.4,19540150,26.23,32.52,25.74,32.4,19540150,0.0,1.0
2017-08-23,28.9,29.12,26.1,26.16,9815831,28.9,29.12,26.1,26.16,9815831,0.0,1.0
2017-08-24,28.81,30.3,28.151,29.31,5208019,28.81,30.3,28.151,29.31,5208019,0.0,1.0
2017-08-25,26.58,29.0,26.5,28.9,4392113,26.58,29.0,26.5,28.9,4392113,0.0,1.0
2017-08-28,26.92,27.29,26.13,26.94,2343221,26.92,27.29,26.13,26.94,2343221,0.0,1.0
2017-08-29,26.56,27.1,26.03,26.05,1745773,26.56,27.1,26.03,26.05,1745773,0.0,1.0
2017-08-30,26.8,27.45,26.15,26.85,2420688,26.8,27.45,26.15,26.85,2420688,0.0,1.0
2017-08-31,27.19,27.4,26.75,26.93,2318976,27.19,27.4,26.75,26.93,2318976,0.0,1.0
2017-09-01,28.87,29.37,27.44,27.65,3545924,28.87,29.37,27.44,27.65,3545924,0.0,1.0
2017-09-05,29.52,30.09,28.22,28.32,3304278,29.52,30.09,28.22,28.32,3304278,0.0,1.0
2017-09-06,28.92,29.88,28.75,29.77,2161337,28.92,29.88,28.75,29.77,2161337,0.0,1.0
2017-09-07,31.12,31.8,29.11,29.11,4037102,31.12,31.8,29.11,29.11,4037102,0.0,1.0
2017-09-08,31.56,32.65,31.0,31.5,2868813,31.56,32.65,31.0,31.5,2868813,0.0,1.0
2017-09-11,32.15,32.59,31.502,32.02,2111177,32.15,32.59,31.502,32.02,2111177,0.0,1.0
2017-09-12,34.9,35.67,32.31,32.39,4835283,34.9,35.67,32.31,32.39,4835283,0.0,1.0
2017-09-13,37.35,38.0,34.921,35.25,7149324,37.35,38.0,34.921,35.25,7149324,0.0,1.0
2017-09-14,36.46,37.238,35.45,36.86,3299070,36.46,37.238,35.45,36.86,3299070,0.0,1.0
2017-09-15,37.7,39.61,36.36,36.83,5581253,37.7,39.61,36.36,36.83,5581253,0.0,1.0
2017-09-18,40.09,40.29,38.16,38.3,5118500,40.09,40.29,38.16,38.3,5118500,0.0,1.0
2017-09-19,38.14,40.65,37.51,40.24,5298069,38.14,40.65,37.51,40.24,5298069,0.0,1.0
2017-09-20,38.27,38.54,36.63,38.25,2405589,38.27,38.54,36.63,38.25,2405589,0.0,1.0
2017-09-21,37.82,38.46,37.26,38.46,1719640,37.82,38.46,37.26,38.46,1719640,0.0,1.0
2017-09-22,37.73,37.87,36.3,37.5,2321809,37.73,37.87,36.3,37.5,2321809,0.0,1.0
2017-09-25,36.055,37.333,33.711,37.25,6171308,36.055,37.333,33.711,37.25,6171308,0.0,1.0
2017-09-26,35.21,37.3,34.961,36.46,2792166,35.21,37.3,34.961,36.46,2792166,0.0,1.0
2017-09-27,34.86,36.64,34.46,35.79,3082624,34.86,36.64,34.46,35.79,3082624,0.0,1.0
2017-09-28,33.43,34.63,33.02,34.48,3023010,33.43,34.63,33.02,34.48,3023010,0.0,1.0
2017-09-29,32.76,34.9,32.43,33.5,4256672,32.76,34.9,32.43,33.5,4256672,0.0,1.0
2017-10-02,35.97,36.28,33.03,33.09,4154171,35.97,36.28,33.03,33.09,4154171,0.0,1.0
2017-10-03,36.04,36.95,35.15,36.86,3602971,36.04,36.95,35.15,36.86,3602971,0.0,1.0
2017-10-04,34.1,35.8,34.0,35.74,3036956,34.1,35.8,34.0,35.74,3036956,0.0,1.0
2017-10-05,34.36,34.923,34.12,34.5,1741712,34.36,34.923,34.12,34.5,1741712,0.0,1.0
2017-10-06,34.17,35.22,33.61,34.01,1564378,34.17,35.22,33.61,34.01,1564378,0.0,1.0
2017-10-09,33.63,34.5,33.5,34.22,2048275,33.63,34.5,33.5,34.22,2048275,0.0,1.0
2017-10-10,33.96,34.88,33.65,33.65,2464196,33.96,34.88,33.65,33.65,2464196,0.0,1.0
2017-10-11,33.9,34.56,33.52,33.66,1423113,33.9,34.56,33.52,33.66,1423113,0.0,1.0
2017-10-12,34.23,34.725,33.56,34.08,2622343,34.23,34.725,33.56,34.08,2622343,0.0,1.0
2017-10-13,36.19,36.59,34.3,34.32,3542670,36.19,36.59,34.3,34.32,3542670,0.0,1.0
2017-10-16,36.69,37.85,36.301,36.81,2822183,36.69,37.85,36.301,36.81,2822183,0.0,1.0
2017-10-17,35.22,36.9,34.75,36.75,3058111,35.22,36.9,34.75,36.75,3058111,0.0,1.0
2017-10-18,34.86,35.73,34.03,35.42,1438286,34.86,35.73,34.03,35.42,1438286,0.0,1.0
2017-10-19,33.69,34.19,32.8,34.0,2353119,33.69,34.19,32.8,34.0,2353119,0.0,1.0
2017-10-20,33.87,34.9,33.23,34.12,2232098,33.87,34.9,33.23,34.12,2232098,0.0,1.0
2017-10-23,33.25,34.3,33.13,33.73,2242239,33.25,34.3,33.13,33.73,2242239,0.0,1.0
2017-10-24,31.73,33.376,31.7,33.26,3966860,31.73,33.376,31.7,33.26,3966860,0.0,1.0
2017-10-25,30.45,32.16,29.15,31.42,5106565,30.45,32.16,29.15,31.42,5106565,0.0,1.0
2017-10-26,30.16,30.6,29.9,30.16,1872175,30.16,30.6,29.9,30.16,1872175,0.0,1.0
2017-10-27,31.52,31.59,30.2,30.53,2894849,31.52,31.59,30.2,30.53,2894849,0.0,1.0
2017-10-30,31.26,32.98,30.86,31.98,2503095,31.26,32.98,30.86,31.98,2503095,0.0,1.0
2017-10-31,31.39,31.6,30.48,31.21,2091066,31.39,31.6,30.48,31.21,2091066,0.0,1.0
2017-11-01,31.55,32.16,30.851,31.59,969994,31.55,32.16,30.851,31.59,969994,0.0,1.0
2017-11-02,31.97,32.68,31.35,32.15,1912968,31.97,32.68,31.35,32.15,1912968,0.0,1.0
2017-11-03,31.22,32.52,31.03,32.05,922382,31.22,32.52,31.03,32.05,922382,0.0,1.0
2017-11-06,32.41,32.62,31.23,31.25,1197024,32.41,32.62,31.23,31.25,1197024,0.0,1.0
2017-11-07,32.495,33.74,32.13,32.6,1584286,32.495,33.74,32.13,32.6,1584286,0.0,1.0
2017-11-08,32.85,33.25,32.02,32.45,1492258,32.85,33.25,32.02,32.45,1492258,0.0,1.0
2017-11-09,32.33,32.79,31.72,32.35,988811,32.33,32.79,31.72,32.35,988811,0.0,1.0
2017-11-10,32.86,32.97,31.58,32.5,1459008,32.86,32.97,31.58,32.5,1459008,0.0,1.0
2017-11-13,34.63,35.98,33.0,33.05,4405609,34.63,35.98,33.0,33.05,4405609,0.0,1.0
2017-11-14,34.39,35.14,33.7,34.88,1764382,34.39,35.14,33.7,34.88,1764382,0.0,1.0
2017-11-15,34.13,34.94,32.995,34.05,2573931,34.13,34.94,32.995,34.05,2573931,0.0,1.0
2017-11-16,35.8,36.38,34.65,34.67,3283863,35.8,36.38,34.65,34.67,3283863,0.0,1.0
2017-11-17,35.5,36.69,35.24,36.29,1989177,35.5,36.69,35.24,36.29,1989177,0.0,1.0
2017-11-20,36.16,36.8,35.7,35.95,2352180,36.16,36.8,35.7,35.95,2352180,0.0,1.0
2017-11-21,35.54,36.97,35.31,36.43,3467242,35.54,36.97,35.31,36.43,3467242,0.0,1.0
2017-11-22,29.51,34.4,28.62,33.83,16581619,29.51,34.4,28.62,33.83,16581619,0.0,1.0
2017-11-24,30.63,31.2,29.74,30.39,4974824,30.63,31.2,29.74,30.39,4974824,0.0,1.0
2017-11-27,29.52,30.99,29.35,30.93,4064553,29.52,30.99,29.35,30.93,4064553,0.0,1.0
2017-11-28,29.0,29.64,28.579,29.52,3099780,29.0,29.64,28.579,29.52,3099780,0.0,1.0
2017-11-29,28.0,29.31,26.87,29.11,4029732,28.0,29.31,26.87,29.11,4029732,0.0,1.0
2017-11-30,28.35,28.67,27.32,28.08,2031945,28.35,28.67,27.32,28.08,2031945,0.0,1.0
2017-12-01,27.44,29.0,27.3,28.2,2001547,27.44,29.0,27.3,28.2,2001547,0.0,1.0
2017-12-04,27.58,28.42,26.77,28.4,2100889,27.58,28.42,26.77,28.4,2100889,0.0,1.0
2017-12-05,28.28,28.9,26.97,27.3,2134338,28.28,28.9,26.97,27.3,2134338,0.0,1.0
2017-12-06,28.27,29.0499,27.75,27.98,3092277,28.27,29.0499,27.75,27.98,3092277,0.0,1.0
2017-12-07,28.22,28.42,27.73,28.07,1869526,28.22,28.42,27.73,28.07,1869526,0.0,1.0
2017-12-08,29.76,30.64,28.93,28.93,3469904,29.76,30.64,28.93,28.93,3469904,0.0,1.0
2017-12-11,32.03,32.19,30.2,30.27,3366334,32.03,32.19,30.2,30.27,3366334,0.0,1.0
2017-12-12,30.5,31.85,30.25,31.79,1599031,30.5,31.85,30.25,31.79,1599031,0.0,1.0
2017-12-13,31.88,32.14,30.77,30.77,2044459,31.88,32.14,30.77,30.77,2044459,0.0,1.0
2017-12-14,31.67,32.12,31.1003,31.6,1027122,31.67,32.12,31.1003,31.6,1027122,0.0,1.0
2017-12-15,32.16,32.24,31.54,31.7,2061829,32.16,32.24,31.54,31.7,2061829,0.0,1.0
2017-12-18,32.26,32.98,31.86,32.43,2332328,32.26,32.98,31.86,32.43,2332328,0.0,1.0
2017-12-19,32.55,32.8098,31.65,32.28,1338730,32.55,32.8098,31.65,32.28,1338730,0.0,1.0
2017-12-20,31.84,32.68,30.851,32.55,1821975,31.84,32.68,30.851,32.55,1821975,0.0,1.0
2017-12-21,31.68,32.1105,31.3,31.89,1227210,31.68,32.1105,31.3,31.89,1227210,0.0,1.0
2017-12-22,30.56,31.48,30.4,31.37,1309412,30.56,31.48,30.4,31.37,1309412,0.0,1.0
2017-12-26,31.76,32.2752,30.25,30.47,1303720,31.76,32.2752,30.25,30.47,1303720,0.0,1.0
2017-12-27,32.83,33.06,31.64,31.68,1284194,32.83,33.06,31.64,31.68,1284194,0.0,1.0
2017-12-28,32.29,33.3,32.0,33.1,862754,32.29,33.3,32.0,33.1,862754,0.0,1.0
2017-12-29,31.56,32.3,31.12,32.3,950352,31.56,32.3,31.12,32.3,950352,0.0,1.0
2018-01-02,33.66,33.85,32.01,32.03,1575927,33.66,33.85,32.01,32.03,1575927,0.0,1.0
2018-01-03,34.37,34.86,33.531,33.85,1622582,34.37,34.86,33.531,33.85,1622582,0.0,1.0
2018-01-04,35.11,35.95,34.62,34.62,2058235,35.11,35.95,34.62,34.62,2058235,0.0,1.0
2018-01-05,36.03,36.19,34.915,35.11,1444585,36.03,36.19,34.915,35.11,1444585,0.0,1.0
2018-01-08,36.93,37.66,36.05,36.22,2246892,36.93,37.66,36.05,36.22,2246892,0.0,1.0
2018-01-09,34.86,37.45,34.0,37.39,3493379,34.86,37.45,34.0,37.39,3493379,0.0,1.0
2018-01-10,35.29,35.49,33.6801,34.1,1458922,35.29,35.49,33.6801,34.1,1458922,0.0,1.0
2018-01-11,35.8,36.2,35.05,35.34,1016690,35.8,36.2,35.05,35.34,1016690,0.0,1.0
2018-01-12,36.87,37.3,35.83,35.84,1701733,36.87,37.3,35.83,35.84,1701733,0.0,1.0
2018-01-16,35.67,38.48,35.63,37.5,1983191,35.67,38.48,35.63,37.5,1983191,0.0,1.0
2018-01-17,36.93,37.35,35.81,35.91,1654283,36.93,37.35,35.81,35.91,1654283,0.0,1.0
2018-01-18,36.75,37.15,36.05,37.12,1353476,36.75,37.15,36.05,37.12,1353476,0.0,1.0
2018-01-19,36.55,37.84,36.5,37.0,1058020,36.55,37.84,36.5,37.0,1058020,0.0,1.0
2018-01-22,36.2,36.81,35.1,36.81,1675127,36.2,36.81,35.1,36.81,1675127,0.0,1.0
2018-01-23,36.8,36.93,35.79,36.39,1040675,36.8,36.93,35.79,36.39,1040675,0.0,1.0
2018-01-24,36.94,37.05,35.8,36.9,1085921,36.94,37.05,35.8,36.9,1085921,0.0,1.0
2018-01-25,38.33,38.95,36.65,36.92,3062604,38.33,38.95,36.65,36.92,3062604,0.0,1.0
2018-01-26,39.64,39.98,38.45,38.78,1982760,39.64,39.98,38.45,38.78,1982760,0.0,1.0
2018-01-29,39.22,39.71,38.578,39.71,1226666,39.22,39.71,38.578,39.71,1226666,0.0,1.0
2018-01-30,38.17,38.75,36.54,38.07,1600641,38.17,38.75,36.54,38.07,1600641,0.0,1.0
2018-01-31,38.95,39.4,38.31,39.01,934532,38.95,39.4,38.31,39.01,934532,0.0,1.0
2018-02-01,38.31,38.8,36.8,37.34,1648789,38.31,38.8,36.8,37.34,1648789,0.0,1.0
2018-02-02,35.27,38.49,35.19,37.63,2527965,35.27,38.49,35.19,37.63,2527965,0.0,1.0
2018-02-05,34.79,37.28,33.25,34.1,2433694,34.79,37.28,33.25,34.1,2433694,0.0,1.0
2018-02-06,34.47,34.86,33.1,34.09,2607406,34.47,34.86,33.1,34.09,2607406,0.0,1.0
2018-02-07,33.76,34.8899,33.71,34.28,1053597,33.76,34.8899,33.71,34.28,1053597,0.0,1.0
2018-02-08,32.43,34.69,32.38,34.04,1924409,32.43,34.69,32.38,34.04,1924409,0.0,1.0
2018-02-09,34.15,34.43,31.801,32.98,2450211,34.15,34.43,31.801,32.98,2450211,0.0,1.0
2018-02-12,34.59,34.91,34.15,34.28,935572,34.59,34.91,34.15,34.28,935572,0.0,1.0
2018-02-13,34.49,35.3681,34.4,34.84,841065,34.49,35.3681,34.4,34.84,841065,0.0,1.0
2018-02-14,37.18,37.75,34.2,34.27,2337559,37.18,37.75,34.2,34.27,2337559,0.0,1.0
2018-02-15,37.61,38.16,36.12,37.78,1320047,37.61,38.16,36.12,37.78,1320047,0.0,1.0
2018-02-16,35.46,37.41,35.42,37.41,1769915,35.46,37.41,35.42,37.41,1769915,0.0,1.0
2018-02-20,35.93,36.75,35.1012,35.23,1457211,35.93,36.75,35.1012,35.23,1457211,0.0,1.0
2018-02-21,36.61,38.0,36.2,36.53,1436123,36.61,38.0,36.2,36.53,1436123,0.0,1.0
2018-02-22,35.65,37.25,34.9001,36.99,1497534,35.65,37.25,34.9001,36.99,1497534,0.0,1.0
2018-02-23,36.55,36.64,35.2177,35.8,888839,36.55,36.64,35.2177,35.8,888839,0.0,1.0
2018-02-26,36.37,37.039,35.92,37.0,1284482,36.37,37.039,35.92,37.0,1284482,0.0,1.0
2018-02-27,35.41,35.86,34.7,35.86,1398875,35.41,35.86,34.7,35.86,1398875,0.0,1.0
2018-02-28,35.16,35.7,34.788,35.7,1168567,35.16,35.7,34.788,35.7,1168567,0.0,1.0
2018-03-01,33.75,35.25,33.56,35.17,1358412,33.75,35.25,33.56,35.17,1358412,0.0,1.0
2018-03-02,35.68,35.94,32.8,32.86,1518928,35.68,35.94,32.8,32.86,1518928,0.0,1.0
2018-03-05,36.77,36.8,35.05,35.33,1922495,36.77,36.8,35.05,35.33,1922495,0.0,1.0
2018-03-06,48.21,48.75,40.75,40.83,20001130,48.21,48.75,40.75,40.83,20001130,0.0,1.0
2018-03-07,44.14,45.78,43.99,45.31,7068355,44.14,45.78,43.99,45.31,7068355,0.0,1.0
2018-03-08,47.78,48.94,44.02,44.44,6268717,47.78,48.94,44.02,44.44,6268717,0.0,1.0
2018-03-09,47.88,48.629,47.07,48.5,2743585,47.88,48.629,47.07,48.5,2743585,0.0,1.0
2018-03-12,47.98,51.03,47.55,48.33,5251508,47.98,51.03,47.55,48.33,5251508,0.0,1.0
2018-03-13,46.46,48.9,46.19,48.5,2082591,46.46,48.9,46.19,48.5,2082591,0.0,1.0
2018-03-14,46.18,47.44,45.01,45.9,2578867,46.18,47.44,45.01,45.9,2578867,0.0,1.0
2018-03-15,48.11,48.63,46.5838,46.88,2479998,48.11,48.63,46.5838,46.88,2479998,0.0,1.0
2018-03-16,48.59,48.93,47.31,48.21,2067211,48.59,48.93,47.31,48.21,2067211,0.0,1.0
2018-03-19,48.02,49.82,46.91,48.16,3090027,48.02,49.82,46.91,48.16,3090027,0.0,1.0
2018-03-20,51.3,51.68,47.53,47.94,3589770,51.3,51.68,47.53,47.94,3589770,0.0,1.0
2018-03-21,50.48,52.33,50.08,51.25,2259508,50.48,52.33,50.08,51.25,2259508,0.0,1.0
2018-03-22,45.45,49.6563,45.28,48.96,4756947,45.45,49.6563,45.28,48.96,4756947,0.0,1.0
2018-03-23,44.77,47.37,44.65,46.0,2701794,44.77,47.37,44.65,46.0,2701794,0.0,1.0
2018-03-26,48.08,48.7,46.31,46.68,3435542,48.08,48.7,46.31,46.68,3435542,0.0,1.0
2018-03-27,44.79,48.91,44.13,48.9,2252273,44.79,48.91,44.13,48.9,2252273,0.0,1.0
2018-03-28,43.73,45.72,42.79,44.48,2824488,43.73,45.72,42.79,44.48,2824488,0.0,1.0
2018-03-29,45.88,45.96,43.5101,44.0,2283733,45.88,45.96,43.5101,44.0,2283733,0.0,1.0
2018-04-02,44.55,45.79,44.01,45.17,1711821,44.55,45.79,44.01,45.17,1711821,0.0,1.0
2018-04-03,44.14,45.71,43.33,45.01,1323409,44.14,45.71,43.33,45.01,1323409,0.0,1.0
2018-04-04,44.69,44.88,41.7104,42.13,2581159,44.69,44.88,41.7104,42.13,2581159,0.0,1.0
2018-04-05,45.13,45.92,44.33,45.15,1619400,45.13,45.92,44.33,45.15,1619400,0.0,1.0
2018-04-06,46.28,47.33,44.0908,44.12,2455648,46.28,47.33,44.0908,44.12,2455648,0.0,1.0
2018-04-09,48.97,50.79,46.72,46.8,3421543,48.97,50.79,46.72,46.8,3421543,0.0,1.0
2018-04-10,48.15,51.68,47.22,50.97,4000053,48.15,51.68,47.22,50.97,4000053,0.0,1.0
2018-04-11,48.0,49.96,47.72,48.03,1805193,48.0,49.96,47.72,48.03,1805193,0.0,1.0
2018-04-12,49.29,49.95,47.47,48.52,1945604,49.29,49.95,47.47,48.52,1945604,0.0,1.0
2018-04-13,46.04,49.9,44.6601,49.77,3562118,46.04,49.9,44.6601,49.77,3562118,0.0,1.0
2018-04-16,46.06,47.1,45.34,46.15,1948239,46.06,47.1,45.34,46.15,1948239,0.0,1.0
2018-04-17,48.78,49.39,46.34,46.34,2006510,48.78,49.39,46.34,46.34,2006510,0.0,1.0
2018-04-18,47.92,49.24,46.97,48.76,1751967,47.92,49.24,46.97,48.76,1751967,0.0,1.0
2018-04-19,47.75,49.76,47.21,47.67,2852997,47.75,49.76,47.21,47.67,2852997,0.0,1.0
2018-04-20,46.98,47.94,46.14,47.21,1417361,46.98,47.94,46.14,47.21,1417361,0.0,1.0
2018-04-23,45.52,47.6,45.38,46.82,1508885,45.52,47.6,45.38,46.82,1508885,0.0,1.0
2018-04-24,44.88,47.0,44.09,46.18,2281032,44.88,47.0,44.09,46.18,2281032,0.0,1.0
2018-04-25,43.54,45.2404,41.75,45.0,2027804,43.54,45.2404,41.75,45.0,2027804,0.0,1.0
2018-04-26,43.69,44.94,43.57,44.18,1346988,43.69,44.94,43.57,44.18,1346988,0.0,1.0
2018-04-27,43.76,44.94,43.41,44.72,1183466,43.76,44.94,43.41,44.72,1183466,0.0,1.0
2018-04-30,45.99,47.35,43.42,44.05,2109576,45.99,47.35,43.42,44.05,2109576,0.0,1.0
2018-05-01,46.75,46.85,45.3101,45.81,932739,46.75,46.85,45.3101,45.81,932739,0.0,1.0
2018-05-02,46.53,47.69,46.3477,47.01,1162005,46.53,47.69,46.3477,47.01,1162005,0.0,1.0
2018-05-03,46.74,47.1,44.3,46.19,1740072,46.74,47.1,44.3,46.19,1740072,0.0,1.0
2018-05-04,46.25,47.35,45.61,46.7,1761581,46.25,47.35,45.61,46.7,1761581,0.0,1.0
2018-05-07,48.57,49.3699,46.74,46.74,2207109,48.57,49.3699,46.74,46.74,2207109,0.0,1.0
2018-05-08,49.5,49.57,48.125,48.57,1254124,49.5,49.57,48.125,48.57,1254124,0.0,1.0
2018-05-09,48.94,50.0,48.5874,49.53,1934058,48.94,50.0,48.5874,49.53,1934058,0.0,1.0
2018-05-10,50.62,51.2166,49.085,49.41,2499543,50.62,51.2166,49.085,49.41,2499543,0.0,1.0
2018-05-11,49.78,51.0,48.73,50.95,2043398,49.78,51.0,48.73,50.95,2043398,0.0,1.0
2018-05-14,48.04,50.99,47.82,50.65,2688335,48.04,50.99,47.82,50.65,2688335,0.0,1.0
2018-05-15,45.18,47.3,44.55,47.3,3969761,45.18,47.3,44.55,47.3,3969761,0.0,1.0
2018-05-16,45.06,45.9211,44.44,45.5,3733752,45.06,45.9211,44.44,45.5,3733752,0.0,1.0
2018-05-17,53.51,53.9,47.33,47.5,14538413,53.51,53.9,47.33,47.5,14538413,0.0,1.0
2018-05-18,54.85,55.29,52.6,53.37,5081017,54.85,55.29,52.6,53.37,5081017,0.0,1.0
2018-05-21,52.73,55.25,51.71,55.19,4128526,52.73,55.25,51.71,55.19,4128526,0.0,1.0
2018-05-22,53.12,53.83,52.1,52.91,1739474,53.12,53.83,52.1,52.91,1739474,0.0,1.0
2018-05-23,56.67,56.75,52.57,52.71,4025234,56.67,56.75,52.57,52.71,4025234,0.0,1.0
2018-05-24,58.5,59.28,56.65,56.71,3777261,58.5,59.28,56.65,56.71,3777261,0.0,1.0
2018-05-25,58.05,59.8,57.7,58.56,2580646,58.05,59.8,57.7,58.56,2580646,0.0,1.0
2018-05-29,57.62,59.12,57.14,57.87,1701352,57.62,59.12,57.14,57.87,1701352,0.0,1.0
2018-05-30,59.86,60.0,57.73,57.82,2162631,59.86,60.0,57.73,57.82,2162631,0.0,1.0
2018-05-31,61.31,62.06,59.81,59.97,2458068,61.31,62.06,59.81,59.97,2458068,0.0,1.0
2018-06-01,61.77,63.1876,61.61,61.89,2527248,61.77,63.1876,61.61,61.89,2527248,0.0,1.0
2018-06-04,62.49,63.63,61.1201,62.99,1685550,62.49,63.63,61.1201,62.99,1685550,0.0,1.0
2018-06-05,63.25,63.45,62.0448,62.5,1478342,63.25,63.45,62.0448,62.5,1478342,0.0,1.0
2018-06-06,62.85,64.07,61.01,63.57,1904231,62.85,64.07,61.01,63.57,1904231,0.0,1.0
2018-06-07,61.99,63.8,60.2,63.07,1812240,61.99,63.8,60.2,63.07,1812240,0.0,1.0
2018-06-08,62.04,62.23,60.4,60.76,1683271,62.04,62.23,60.4,60.76,1683271,0.0,1.0
2018-06-11,64.4,65.65,61.86,62.34,2101072,64.4,65.65,61.86,62.34,2101072,0.0,1.0
2018-06-12,66.33,67.41,64.581,65.4,2035904,66.33,67.41,64.581,65.4,2035904,0.0,1.0
2018-06-13,64.76,66.58,63.9,66.5,1688770,64.76,66.58,63.9,66.5,1688770,0.0,1.0
2018-06-14,64.38,65.21,63.13,65.21,2233034,64.38,65.21,63.13,65.21,2233034,0.0,1.0
2018-06-15,62.83,64.0208,62.091,63.4,2185171,62.83,64.0208,62.091,63.4,2185171,0.0,1.0
2018-06-18,63.06,63.3,60.85,61.75,1839070,63.06,63.3,60.85,61.75,1839070,0.0,1.0
2018-06-19,60.96,61.6899,56.75,60.81,2996375,60.96,61.6899,56.75,60.81,2996375,0.0,1.0
2018-06-20,64.23,65.2,61.14,61.73,2551878,64.23,65.2,61.14,61.73,2551878,0.0,1.0
2018-06-21,61.95,64.85,61.72,64.68,1951390,61.95,64.85,61.72,64.68,1951390,0.0,1.0
2018-06-22,60.82,62.7259,58.54,62.46,1733305,60.82,62.7259,58.54,62.46,1733305,0.0,1.0
2018-06-25,54.76,58.67,53.4,58.67,4632132,54.76,58.67,53.4,58.67,4632132,0.0,1.0
2018-06-26,56.37,57.9,55.24,56.01,2328793,56.37,57.9,55.24,56.01,2328793,0.0,1.0
2018-06-27,52.1,56.34,51.5,55.58,3712860,52.1,56.34,51.5,55.58,3712860,0.0,1.0
2018-06-28,54.55,55.65,51.53,51.68,2691101,54.55,55.65,51.53,51.68,2691101,0.0,1.0
2018-06-29,54.7,57.37,53.57,56.14,2638159,54.7,57.37,53.57,56.14,2638159,0.0,1.0
2018-07-02,55.75,55.98,52.95,53.3,1733570,55.75,55.98,52.95,53.3,1733570,0.0,1.0
2018-07-03,55.87,57.1,54.871,56.7,1025730,55.87,57.1,54.871,56.7,1025730,0.0,1.0
2018-07-05,55.1,56.77,53.64,56.03,1407446,55.1,56.77,53.64,56.03,1407446,0.0,1.0
2018-07-06,55.44,55.99,53.71,54.51,1287320,55.44,55.99,53.71,54.51,1287320,0.0,1.0
2018-07-09,57.81,57.92,56.05,56.69,2180001,57.81,57.92,56.05,56.69,2180001,0.0,1.0
2018-07-10,57.89,59.68,57.011,57.98,1497325,57.89,59.68,57.011,57.98,1497325,0.0,1.0
2018-07-11,57.61,58.77,55.05,56.0,1129422,57.61,58.77,55.05,56.0,1129422,0.0,1.0
2018-07-12,61.16,61.98,58.23,58.23,2037919,61.16,61.98,58.23,58.23,2037919,0.0,1.0
2018-07-13,60.68,62.299,59.8,61.64,1120178,60.68,62.299,59.8,61.64,1120178,0.0,1.0
2018-07-16,62.12,62.81,60.46,60.68,1368324,62.12,62.81,60.46,60.68,1368324,0.0,1.0
2018-07-17,62.03,62.48,60.55,61.19,1518331,62.03,62.48,60.55,61.19,1518331,0.0,1.0
2018-07-18,62.18,62.9052,61.46,61.79,1108646,62.18,62.9052,61.46,61.79,1108646,0.0,1.0
2018-07-19,61.79,62.62,60.73,61.77,1145069,61.79,62.62,60.73,61.77,1145069,0.0,1.0
2018-07-20,61.94,63.55,61.39,62.33,1248752,61.94,63.55,61.39,62.33,1248752,0.0,1.0
2018-07-23,63.59,64.3,61.93,61.99,1171887,63.59,64.3,61.93,61.99,1171887,0.0,1.0
2018-07-24,61.01,65.93,59.63,64.89,2172063,61.01,65.93,59.63,64.89,2172063,0.0,1.0
2018-07-25,63.57,63.64,60.82,61.0,1176394,63.57,63.64,60.82,61.0,1176394,0.0,1.0
2018-07-26,64.22,65.03,62.17,62.17,1108178,64.22,65.03,62.17,62.17,1108178,0.0,1.0
2018-07-27,61.95,64.8,61.01,64.69,1219591,61.95,64.8,61.01,64.69,1219591,0.0,1.0
2018-07-30,57.71,61.95,56.3,61.95,2452537,57.71,61.95,56.3,61.95,2452537,0.0,1.0
2018-07-31,57.85,59.25,55.76,58.01,1663083,57.85,59.25,55.76,58.01,1663083,0.0,1.0
2018-08-01,57.73,60.17,57.56,58.46,1451300,57.73,60.17,57.56,58.46,1451300,0.0,1.0
2018-08-02,57.06,57.73,55.8201,56.68,1251821,57.06,57.73,55.8201,56.68,1251821,0.0,1.0
2018-08-03,54.81,58.1899,54.45,57.31,1904202,54.81,58.1899,54.45,57.31,1904202,0.0,1.0
2018-08-06,56.15,56.49,54.3128,54.61,1012095,56.15,56.49,54.3128,54.61,1012095,0.0,1.0
2018-08-07,58.04,58.66,56.06,56.9,1323517,58.04,58.66,56.06,56.9,1323517,0.0,1.0
2018-08-08,56.87,58.25,54.86,58.05,1540828,56.87,58.25,54.86,58.05,1540828,0.0,1.0
2018-08-09,56.53,58.49,56.28,57.08,1038562,56.53,58.49,56.28,57.08,1038562,0.0,1.0
2018-08-10,55.31,56.25,54.81,55.66,1592663,55.31,56.25,54.81,55.66,1592663,0.0,1.0
2018-08-13,52.72,55.16,50.68,54.6,4828546,52.72,55.16,50.68,54.6,4828546,0.0,1.0
2018-08-14,49.64,58.4698,48.58,55.6,8274839,49.64,58.4698,48.58,55.6,8274839,0.0,1.0
2018-08-15,48.16,48.78,45.75,47.07,4188824,48.16,48.78,45.75,47.07,4188824,0.0,1.0
2018-08-16,49.68,50.91,48.9,49.84,3561064,49.68,50.91,48.9,49.84,3561064,0.0,1.0
2018-08-17,50.7,51.19,49.0355,49.5,2677443,50.7,51.19,49.0355,49.5,2677443,0.0,1.0
2018-08-20,51.68,53.5,51.22,51.63,2208564,51.68,53.5,51.22,51.63,2208564,0.0,1.0
2018-08-21,54.71,55.16,52.03,52.25,2066313,54.71,55.16,52.03,52.25,2066313,0.0,1.0
2018-08-22,55.41,56.421,54.54,54.54,1230816,55.41,56.421,54.54,54.54,1230816,0.0,1.0
2018-08-23,54.04,57.51,53.61,56.1,2139307,54.04,57.51,53.61,56.1,2139307,0.0,1.0
2018-08-24,53.66,55.15,53.14,54.22,1786108,53.66,55.15,53.14,54.22,1786108,0.0,1.0
2018-08-27,56.9,57.24,54.31,54.39,2362121,56.9,57.24,54.31,54.39,2362121,0.0,1.0
2018-08-28,57.03,57.48,55.41,57.22,1495264,57.03,57.48,55.41,57.22,1495264,0.0,1.0
2018-08-29,56.96,58.01,56.5157,57.09,1243296,56.96,58.01,56.5157,57.09,1243296,0.0,1.0
2018-08-30,53.86,57.2,53.77,56.5,2243520,53.86,57.2,53.77,56.5,2243520,0.0,1.0
2018-08-31,53.39,54.73,52.6,53.14,4753282,53.39,54.73,52.6,53.14,4753282,0.0,1.0
2018-09-04,52.31,53.3,51.61,53.13,1633715,52.31,53.3,51.61,53.13,1633715,0.0,1.0
2018-09-05,50.29,51.39,49.22,51.18,1749837,50.29,51.39,49.22,51.18,1749837,0.0,1.0
2018-09-06,49.15,50.87,48.5,50.62,1802959,49.15,50.87,48.5,50.62,1802959,0.0,1.0
2018-09-07,49.27,51.12,48.26,48.26,1103878,49.27,51.12,48.26,48.26,1103878,0.0,1.0
2018-09-10,46.34,50.18,45.85,49.31,3174986,46.34,50.18,45.85,49.31,3174986,0.0,1.0
2018-09-11,45.33,46.43,43.08,45.26,2447750,45.33,46.43,43.08,45.26,2447750,0.0,1.0
2018-09-12,45.71,46.04,43.23,45.0,3013830,45.71,46.04,43.23,45.0,3013830,0.0,1.0
2018-09-13,47.85,48.87,47.02,47.79,2514925,47.85,48.87,47.02,47.79,2514925,0.0,1.0
2018-09-14,45.97,49.16,45.88,48.33,1962685,45.97,49.16,45.88,48.33,1962685,0.0,1.0
2018-09-17,44.59,45.45,43.66,44.7,1992076,44.59,45.45,43.66,44.7,1992076,0.0,1.0
2018-09-18,44.41,46.42,44.06,44.53,1264369,44.41,46.42,44.06,44.53,1264369,0.0,1.0
2018-09-19,46.5,46.77,45.214,45.43,1473807,46.5,46.77,45.214,45.43,1473807,0.0,1.0
2018-09-20,48.22,48.46,46.82,47.5,1788794,48.22,48.46,46.82,47.5,1788794,0.0,1.0
2018-09-21,48.59,49.89,48.53,49.5,1520545,48.59,49.89,48.53,49.5,1520545,0.0,1.0
2018-09-24,46.71,47.6322,46.1601,47.5,1022482,46.71,47.6322,46.1601,47.5,1022482,0.0,1.0
2018-09-25,47.33,48.19,46.7501,46.96,867211,47.33,48.19,46.7501,46.96,867211,0.0,1.0
2018-09-26,47.99,48.45,47.18,47.36,1085850,47.99,48.45,47.18,47.36,1085850,0.0,1.0
2018-09-27,47.54,48.31,46.795,48.25,980799,47.54,48.31,46.795,48.25,980799,0.0,1.0
2018-09-28,48.58,48.83,47.08,47.2,1281767,48.58,48.83,47.08,47.2,1281767,0.0,1.0
2018-10-01,47.01,49.6116,46.67,49.3,1178209,47.01,49.6116,46.67,49.3,1178209,0.0,1.0
2018-10-02,44.88,46.38,43.83,46.16,1548731,44.88,46.38,43.83,46.16,1548731,0.0,1.0
2018-10-03,44.53,45.87,44.32,45.5,1127314,44.53,45.87,44.32,45.5,1127314,0.0,1.0
2018-10-04,42.32,44.0,41.01,44.0,2292871,42.32,44.0,41.01,44.0,2292871,0.0,1.0
2018-10-05,41.25,42.67,40.2215,42.2,1688894,41.25,42.67,40.2215,42.2,1688894,0.0,1.0
2018-10-08,39.53,40.97,38.27,40.0,2388956,39.53,40.97,38.27,40.0,2388956,0.0,1.0
2018-10-09,39.2,40.23,38.7,38.78,1545197,39.2,40.23,38.7,38.78,1545197,0.0,1.0
2018-10-10,36.31,39.1,35.64,38.65,2796607,36.31,39.1,35.64,38.65,2796607,0.0,1.0
2018-10-11,36.88,38.22,35.13,35.48,2566820,36.88,38.22,35.13,35.48,2566820,0.0,1.0
2018-10-12,40.18,40.99,39.0,39.05,3099984,40.18,40.99,39.0,39.05,3099984,0.0,1.0
2018-10-15,40.0,40.3,38.25,38.84,1067032,40.0,40.3,38.25,38.84,1067032,0.0,1.0
2018-10-16,41.44,41.89,40.51,40.64,1067382,41.44,41.89,40.51,40.64,1067382,0.0,1.0
2018-10-17,40.86,42.0,40.03,41.64,882579,40.86,42.0,40.03,41.64,882579,0.0,1.0
2018-10-18,39.47,40.43,38.9,40.0,1385692,39.47,40.43,38.9,40.0,1385692,0.0,1.0
2018-10-19,39.67,41.13,39.53,40.55,1412010,39.67,41.13,39.53,40.55,1412010,0.0,1.0
2018-10-22,41.61,43.47,41.05,42.21,1519119,41.61,43.47,41.05,42.21,1519119,0.0,1.0
2018-10-23,41.25,41.5,39.26,39.42,1722247,41.25,41.5,39.26,39.42,1722247,0.0,1.0
2018-10-24,39.26,41.116,39.12,41.06,1487467,39.26,41.116,39.12,41.06,1487467,0.0,1.0
2018-10-25,40.88,40.96,39.21,40.4,1368256,40.88,40.96,39.21,40.4,1368256,0.0,1.0
2018-10-26,39.79,40.68,38.16,39.31,1338975,39.79,40.68,38.16,39.31,1338975,0.0,1.0
2018-10-29,38.1,41.24,37.3,40.07,1432744,38.1,41.24,37.3,40.07,1432744,0.0,1.0
2018-10-30,38.15,38.4,35.96,37.63,1790678,38.15,38.4,35.96,37.63,1790678,0.0,1.0
2018-10-31,39.81,40.49,39.06,39.46,1493499,39.81,40.49,39.06,39.46,1493499,0.0,1.0
2018-11-01,44.92,45.41,39.81,41.0,2522444,44.92,45.41,39.81,41.0,2522444,0.0,1.0
2018-11-02,45.28,46.02,43.5,45.74,2255285,45.28,46.02,43.5,45.74,2255285,0.0,1.0
2018-11-05,44.08,44.83,43.2,44.82,898187,44.08,44.83,43.2,44.82,898187,0.0,1.0
2018-11-06,44.58,45.98,44.22,44.24,734436,44.58,45.98,44.22,44.24,734436,0.0,1.0
2018-11-07,46.16,46.195,44.68,45.9,892115,46.16,46.195,44.68,45.9,892115,0.0,1.0
2018-11-08,43.09,45.79,42.56,45.68,1197139,43.09,45.79,42.56,45.68,1197139,0.0,1.0
2018-11-09,40.19,41.71,38.61,41.7,2309093,40.19,41.71,38.61,41.7,2309093,0.0,1.0
2018-11-12,31.88,34.4,31.1,34.0,12170188,31.88,34.4,31.1,34.0,12170188,0.0,1.0
2018-11-13,33.46,33.84,31.8,32.23,3665931,33.46,33.84,31.8,32.23,3665931,0.0,1.0
2018-11-14,32.49,34.1734,31.51,34.0,3157599,32.49,34.1734,31.51,34.0,3157599,0.0,1.0
2018-11-15,32.71,33.61,31.9,32.63,2244540,32.71,33.61,31.9,32.63,2244540,0.0,1.0
2018-11-16,32.75,32.94,31.007,32.23,1648905,32.75,32.94,31.007,32.23,1648905,0.0,1.0
2018-11-19,31.08,32.77,30.85,32.4,2297483,31.08,32.77,30.85,32.4,2297483,0.0,1.0
2018-11-20,30.13,30.65,29.31,29.85,2821712,30.13,30.65,29.31,29.85,2821712,0.0,1.0
2018-11-21,32.44,37.1,32.25,33.88,11128785,32.44,37.1,32.25,33.88,11128785,0.0,1.0
2018-11-23,32.57,33.52,30.56,31.54,3077785,32.57,33.52,30.56,31.54,3077785,0.0,1.0
2018-11-26,33.53,34.7399,33.44,33.7,2075773,33.53,34.7399,33.44,33.7,2075773,0.0,1.0
2018-11-27,34.03,34.34,32.9194,33.23,1761815,34.03,34.34,32.9194,33.23,1761815,0.0,1.0
2018-11-28,34.23,35.6,32.87,35.0,1754263,34.23,35.6,32.87,35.0,1754263,0.0,1.0
2018-11-29,33.92,34.23,32.66,34.23,1577970,33.92,34.23,32.66,34.23,1577970,0.0,1.0
2018-11-30,35.27,35.48,33.23,33.87,2246150,35.27,35.48,33.23,33.87,2246150,0.0,1.0
2018-12-03,36.45,38.78,35.6,38.01,3902591,36.45,38.78,35.6,38.01,3902591,0.0,1.0
2018-12-04,36.4,37.64,35.8,36.24,2465359,36.4,37.64,35.8,36.24,2465359,0.0,1.0
2018-12-06,35.23,35.46,33.0,34.06,2392766,35.23,35.46,33.0,34.06,2392766,0.0,1.0
2018-12-07,33.54,35.99,33.4065,34.95,1291812,33.54,35.99,33.4065,34.95,1291812,0.0,1.0
2018-12-10,33.94,34.35,32.42,33.25,1532602,33.94,34.35,32.42,33.25,1532602,0.0,1.0
2018-12-11,34.9,35.29,34.16,34.6,1196667,34.9,35.29,34.16,34.6,1196667,0.0,1.0
2018-12-12,36.56,37.85,35.65,35.65,2549689,36.56,37.85,35.65,35.65,2549689,0.0,1.0
2018-12-13,36.87,38.6899,36.75,37.93,1894836,36.87,38.6899,36.75,37.93,1894836,0.0,1.0
2018-12-14,36.15,38.3,35.8,36.06,1509814,36.15,38.3,35.8,36.06,1509814,0.0,1.0
2018-12-17,33.1,36.04,32.52,36.04,2369818,33.1,36.04,32.52,36.04,2369818,0.0,1.0
2018-12-18,32.47,33.63,31.8,33.49,2026316,32.47,33.63,31.8,33.49,2026316,0.0,1.0
2018-12-19,30.24,32.36,29.805,32.3,2426115,30.24,32.36,29.805,32.3,2426115,0.0,1.0
2018-12-20,29.41,30.48,28.62,29.96,2666976,29.41,30.48,28.62,29.96,2666976,0.0,1.0
2018-12-21,28.23,29.9,27.93,29.78,1869687,28.23,29.9,27.93,29.78,1869687,0.0,1.0
2018-12-24,29.23,29.46,27.84,28.29,879355,29.23,29.46,27.84,28.29,879355,0.0,1.0
2018-12-26,30.03,30.07,28.47,29.28,1316279,30.03,30.07,28.47,29.28,1316279,0.0,1.0
2018-12-27,30.33,30.34,28.94,29.39,1243288,30.33,30.34,28.94,29.39,1243288,0.0,1.0
2018-12-28,30.53,31.28,29.56,30.63,1217056,30.53,31.28,29.56,30.63,1217056,0.0,1.0
2018-12-31,29.21,31.1799,28.795,30.92,1329904,29.21,31.1799,28.795,30.92,1329904,0.0,1.0
2019-01-02,29.79,30.34,27.81,28.23,1650288,29.79,30.34,27.81,28.23,1650288,0.0,1.0
2019-01-03,28.37,29.6787,28.2,29.23,1093009,28.37,29.6787,28.2,29.23,1093009,0.0,1.0
2019-01-04,30.32,30.62,28.79,29.0,1334834,30.32,30.62,28.79,29.0,1334834,0.0,1.0
2019-01-07,31.53,31.65,30.07,30.83,1499905,31.53,31.65,30.07,30.83,1499905,0.0,1.0
2019-01-08,32.03,32.61,31.36,32.2,1623994,32.03,32.61,31.36,32.2,1623994,0.0,1.0
2019-01-09,33.0,33.72,32.41,32.55,1485043,33.0,33.72,32.41,32.55,1485043,0.0,1.0
2019-01-10,31.81,32.9,31.27,32.63,2111669,31.81,32.9,31.27,32.63,2111669,0.0,1.0
2019-01-11,31.52,31.88,30.7838,31.65,1161619,31.52,31.88,30.7838,31.65,1161619,0.0,1.0
2019-01-14,29.71,30.63,29.39,30.63,1994383,29.71,30.63,29.39,30.63,1994383,0.0,1.0
2019-01-15,30.3,31.05,29.94,29.95,1744208,30.3,31.05,29.94,29.95,1744208,0.0,1.0
2019-01-16,30.82,31.525,30.6,30.6,1437024,30.82,31.525,30.6,30.6,1437024,0.0,1.0
2019-01-17,31.33,32.12,30.43,30.69,1102660,31.33,32.12,30.43,30.69,1102660,0.0,1.0
2019-01-18,33.29,34.45,31.75,31.8,3254243,33.29,34.45,31.75,31.8,3254243,0.0,1.0
2019-01-22,32.41,32.96,31.71,32.75,1789760,32.41,32.96,31.71,32.75,1789760,0.0,1.0
2019-01-23,32.42,33.74,31.61,32.84,1741089,32.42,33.74,31.61,32.84,1741089,0.0,1.0
2019-01-24,32.89,33.2,32.0535,32.25,1129696,32.89,33.2,32.0535,32.25,1129696,0.0,1.0
2019-01-25,34.44,35.0,33.61,33.73,1637559,34.44,35.0,33.61,33.73,1637559,0.0,1.0
2019-01-28,34.3,34.42,33.2401,33.71,1054322,34.3,34.42,33.2401,33.71,1054322,0.0,1.0
2019-01-29,33.74,34.66,33.68,34.03,1418336,33.74,34.66,33.68,34.03,1418336,0.0,1.0
2019-01-30,34.41,35.0,33.81,34.52,1050046,34.41,35.0,33.81,34.52,1050046,0.0,1.0
2019-01-31,35.8,36.28,34.67,34.67,2180498,35.8,36.28,34.67,34.67,2180498,0.0,1.0
2019-02-01,35.2,35.97,34.92,35.8,2344764,35.2,35.97,34.92,35.8,2344764,0.0,1.0
2019-02-04,35.9,36.27,34.72,35.14,1342010,35.9,36.27,34.72,35.14,1342010,0.0,1.0
2019-02-05,36.2,37.42,36.01,36.01,1127537,36.2,37.42,36.01,36.01,1127537,0.0,1.0
2019-02-06,36.37,36.87,35.76,36.27,827098,36.37,36.87,35.76,36.27,827098,0.0,1.0
2019-02-07,34.11,36.09,33.55,35.88,1780805,34.11,36.09,33.55,35.88,1780805,0.0,1.0
2019-02-08,34.04,34.6,33.31,33.59,925367,34.04,34.6,33.31,33.59,925367,0.0,1.0
2019-02-11,34.13,35.35,33.68,34.61,1552263,34.13,35.35,33.68,34.61,1552263,0.0,1.0
2019-02-12,34.58,34.69,33.9,34.56,1286991,34.58,34.69,33.9,34.56,1286991,0.0,1.0
2019-02-13,34.97,35.2,34.34,35.03,1570053,34.97,35.2,34.34,35.03,1570053,0.0,1.0
2019-02-14,34.84,35.15,34.4001,34.88,668848,34.84,35.15,34.4001,34.88,668848,0.0,1.0
2019-02-15,33.14,35.15,33.01,35.07,2048774,33.14,35.15,33.01,35.07,2048774,0.0,1.0
2019-02-19,33.96,34.14,32.5,32.8,2087377,33.96,34.14,32.5,32.8,2087377,0.0,1.0
2019-02-20,35.64,36.07,34.06,34.14,2524117,35.64,36.07,34.06,34.14,2524117,0.0,1.0
2019-02-21,34.58,35.97,34.0,35.56,1172099,34.58,35.97,34.0,35.56,1172099,0.0,1.0
2019-02-22,36.98,37.03,35.08,35.08,1785905,36.98,37.03,35.08,35.08,1785905,0.0,1.0
2019-02-25,38.51,39.67,37.61,39.5,3142602,38.51,39.67,37.61,39.5,3142602,0.0,1.0
2019-02-26,38.52,38.85,37.3586,38.18,1646865,38.52,38.85,37.3586,38.18,1646865,0.0,1.0
2019-02-27,37.79,38.89,37.64,38.24,1494320,37.79,38.89,37.64,38.24,1494320,0.0,1.0
2019-02-28,37.45,38.275,37.2,38.15,1347448,37.45,38.275,37.2,38.15,1347448,0.0,1.0
2019-03-01,37.06,38.59,36.5,38.5,2489556,37.06,38.59,36.5,38.5,2489556,0.0,1.0
2019-03-04,38.6,38.63,37.17,37.78,2454349,38.6,38.63,37.17,37.78,2454349,0.0,1.0
2019-03-05,39.44,39.95,37.8771,38.58,5021447,39.44,39.95,37.8771,38.58,5021447,0.0,1.0
2019-03-06,38.89,43.89,37.12,42.0,8060783,38.89,43.89,37.12,42.0,8060783,0.0,1.0
2019-03-07,34.94,38.38,34.7173,38.38,5080668,34.94,38.38,34.7173,38.38,5080668,0.0,1.0
2019-03-08,34.41,35.57,32.45,33.03,3012533,34.41,35.57,32.45,33.03,3012533,0.0,1.0
2019-03-11,35.03,35.31,34.55,34.735,1969135,35.03,35.31,34.55,34.735,1969135,0.0,1.0
2019-03-12,35.23,35.69,34.87,35.69,1826358,35.23,35.69,34.87,35.69,1826358,0.0,1.0
2019-03-13,35.93,36.25,34.79,35.0,1604007,35.93,36.25,34.79,35.0,1604007,0.0,1.0
2019-03-14,35.95,36.45,35.25,35.75,1670895,35.95,36.45,35.25,35.75,1670895,0.0,1.0
2019-03-15,37.27,37.46,36.08,36.21,1723656,37.27,37.46,36.08,36.21,1723656,0.0,1.0
2019-03-18,38.29,39.0,37.58,37.77,1797736,38.29,39.0,37.58,37.77,1797736,0.0,1.0
2019-03-19,38.98,39.23,38.33,38.63,1353833,38.98,39.23,38.33,38.63,1353833,0.0,1.0
2019-03-20,36.81,38.81,36.5,38.81,1855348,36.81,38.81,36.5,38.81,1855348,0.0,1.0
2019-03-21,37.99,38.18,36.49,36.49,1610082,37.99,38.18,36.49,36.49,1610082,0.0,1.0
2019-03-22,36.65,37.88,36.6179,37.8,1262079,36.65,37.88,36.6179,37.8,1262079,0.0,1.0
2019-03-25,36.92,37.13,35.78,35.99,1231069,36.92,37.13,35.78,35.99,1231069,0.0,1.0
2019-03-26,37.83,37.99,36.84,37.15,1001791,37.83,37.99,36.84,37.15,1001791,0.0,1.0
2019-03-27,37.82,39.1,37.42,37.92,4570260,37.82,39.1,37.42,37.92,4570260,0.0,1.0
2019-03-28,39.13,39.16,37.82,38.0,1449496,39.13,39.16,37.82,38.0,1449496,0.0,1.0
2019-03-29,41.54,41.97,39.66,39.71,2617768,41.54,41.97,39.66,39.71,2617768,0.0,1.0
2019-04-01,42.0,43.48,41.34,42.69,2171184,42.0,43.48,41.34,42.69,2171184,0.0,1.0
2019-04-02,42.0,42.41,41.5755,41.93,694075,42.0,42.41,41.5755,41.93,694075,0.0,1.0
2019-04-03,44.25,44.49,42.4,42.68,2269164,44.25,44.49,42.4,42.68,2269164,0.0,1.0
2019-04-04,41.05,42.93,40.72,42.7,2886826,41.05,42.93,40.72,42.7,2886826,0.0,1.0
2019-04-05,42.85,42.92,40.35,40.65,3481304,42.85,42.92,40.35,40.65,3481304,0.0,1.0
2019-04-08,42.48,43.25,42.08,42.69,1480545,42.48,43.25,42.08,42.69,1480545,0.0,1.0
2019-04-09,42.86,42.96,41.835,42.21,1613317,42.86,42.96,41.835,42.21,1613317,0.0,1.0
2019-04-10,42.87,43.15,42.24,42.74,1461863,42.87,43.15,42.24,42.74,1461863,0.0,1.0
2019-04-11,41.86,42.92,41.21,42.5,1419929,41.86,42.92,41.21,42.5,1419929,0.0,1.0
2019-04-12,41.75,42.85,40.79,42.34,2143183,41.75,42.85,40.79,42.34,2143183,0.0,1.0
2019-04-15,40.4,41.5,39.63,41.37,1972782,40.4,41.5,39.63,41.37,1972782,0.0,1.0
2019-04-16,40.96,41.285,39.52,40.54,2173056,40.96,41.285,39.52,40.54,2173056,0.0,1.0
2019-04-17,41.66,41.95,41.2,41.35,2715635,41.66,41.95,41.2,41.35,2715635,0.0,1.0
2019-04-18,41.77,43.08,41.3,41.6,2752010,41.77,43.08,41.3,41.6,2752010,0.0,1.0
2019-04-22,43.48,43.59,41.01,41.32,2345957,43.48,43.59,41.01,41.32,2345957,0.0,1.0
2019-04-23,44.61,45.28,43.47,43.59,3395834,44.61,45.28,43.47,43.59,3395834,0.0,1.0
2019-04-24,44.5,45.165,44.25,45.0,3304436,44.5,45.165,44.25,45.0,3304436,0.0,1.0
2019-04-25,44.59,45.1,43.03,44.74,3648746,44.59,45.1,43.03,44.74,3648746,0.0,1.0
2019-04-26,45.26,45.6,44.33,44.5,1774976,45.26,45.6,44.33,44.5,1774976,0.0,1.0
2019-04-29,47.53,47.79,45.46,45.68,1970001,47.53,47.79,45.46,45.68,1970001,0.0,1.0
2019-04-30,48.5,48.75,46.85,47.34,1866682,48.5,48.75,46.85,47.34,1866682,0.0,1.0
2019-05-01,47.91,48.8435,47.55,48.74,1073518,47.91,48.8435,47.55,48.74,1073518,0.0,1.0
2019-05-02,47.63,48.32,46.6,47.71,1122322,47.63,48.32,46.6,47.71,1122322,0.0,1.0
2019-05-03,48.95,49.1,47.82,48.1,1143679,48.95,49.1,47.82,48.1,1143679,0.0,1.0
2019-05-06,46.13,46.66,44.47,45.14,2539958,46.13,46.66,44.47,45.14,2539958,0.0,1.0
2019-05-07,43.45,45.77,42.145,45.77,2593902,43.45,45.77,42.145,45.77,2593902,0.0,1.0
2019-05-08,43.15,44.7,43.0,43.0,1192462,43.15,44.7,43.0,43.0,1192462,0.0,1.0
2019-05-09,42.79,43.38,40.15,41.5,1926442,42.79,43.38,40.15,41.5,1926442,0.0,1.0
2019-05-10,42.35,42.9913,40.26,42.84,1832430,42.35,42.9913,40.26,42.84,1832430,0.0,1.0
2019-05-13,39.17,39.8,38.0,39.03,2565205,39.17,39.8,38.0,39.03,2565205,0.0,1.0
2019-05-14,41.19,41.39,39.5,40.0,1507933,41.19,41.39,39.5,40.0,1507933,0.0,1.0
2019-05-15,41.69,42.05,40.83,40.91,1544730,41.69,42.05,40.83,40.91,1544730,0.0,1.0
2019-05-16,41.63,42.69,41.4172,41.73,1204556,41.63,42.69,41.4172,41.73,1204556,0.0,1.0
2019-05-17,39.64,40.68,39.21,40.36,1658698,39.64,40.68,39.21,40.36,1658698,0.0,1.0
2019-05-20,37.59,38.59,36.89,38.59,2566247,37.59,38.59,36.89,38.59,2566247,0.0,1.0
2019-05-21,38.5,38.72,37.59,38.19,851838,38.5,38.72,37.59,38.19,851838,0.0,1.0
2019-05-22,38.28,38.96,38.01,38.02,1192128,38.28,38.96,38.01,38.02,1192128,0.0,1.0
2019-05-23,36.61,37.4536,35.7,37.25,2324180,36.61,37.4536,35.7,37.25,2324180,0.0,1.0
2019-05-24,36.63,38.33,36.54,37.42,1046072,36.63,38.33,36.54,37.42,1046072,0.0,1.0
2019-05-28,37.93,38.37,37.04,37.09,2255007,37.93,38.37,37.04,37.09,2255007,0.0,1.0
2019-05-29,38.83,39.45,36.0,37.25,2841777,38.83,39.45,36.0,37.25,2841777,0.0,1.0
2019-05-30,39.49,40.36,38.95,38.95,1409653,39.49,40.36,38.95,38.95,1409653,0.0,1.0
2019-05-31,39.23,40.25,37.95,38.54,1334024,39.23,40.25,37.95,38.54,1334024,0.0,1.0
2019-06-03,37.71,39.57,37.31,39.22,1336630,37.71,39.57,37.31,39.22,1336630,0.0,1.0
2019-06-04,40.5,40.55,37.65,38.26,1568204,40.5,40.55,37.65,38.26,1568204,0.0,1.0
2019-06-05,40.0,41.36,38.55,41.25,2337761,40.0,41.36,38.55,41.25,2337761,0.0,1.0
2019-06-06,39.98,40.2925,39.39,39.78,555122,39.98,40.2925,39.39,39.78,555122,0.0,1.0
2019-06-07,42.04,42.7536,40.04,40.06,956732,42.04,42.7536,40.04,40.06,956732,0.0,1.0
2019-06-10,42.51,44.24,42.29,42.98,1117859,42.51,44.24,42.29,42.98,1117859,0.0,1.0
2019-06-11,43.09,43.9,42.6,43.85,946474,43.09,43.9,42.6,43.85,946474,0.0,1.0
2019-06-12,43.59,43.78,41.85,41.9,991915,43.59,43.78,41.85,41.9,991915,0.0,1.0
2019-06-13,45.01,45.09,43.26,43.64,1451112,45.01,45.09,43.26,43.64,1451112,0.0,1.0
2019-06-14,44.59,45.58,44.05,44.39,2015458,44.59,45.58,44.05,44.39,2015458,0.0,1.0
2019-06-17,44.66,46.0,44.23,45.0,846523,44.66,46.0,44.23,45.0,846523,0.0,1.0
2019-06-18,47.22,47.497,44.92,45.18,1742658,47.22,47.497,44.92,45.18,1742658,0.0,1.0
2019-06-19,48.91,49.0,47.06,47.48,1590286,48.91,49.0,47.06,47.48,1590286,0.0,1.0
2019-06-20,50.63,52.04,50.0,50.1,2863413,50.63,52.04,50.0,50.1,2863413,0.0,1.0
2019-06-21,49.41,50.5,48.95,50.5,1962272,49.41,50.5,48.95,50.5,1962272,0.0,1.0
2019-06-24,48.64,50.0,47.86,49.57,1398596,48.64,50.0,47.86,49.57,1398596,0.0,1.0
2019-06-25,46.89,48.27,45.55,48.22,1892851,46.89,48.27,45.55,48.22,1892851,0.0,1.0
2019-06-26,48.19,48.743,47.5,47.55,1274169,48.19,48.743,47.5,47.55,1274169,0.0,1.0
2019-06-27,49.55,49.97,48.43,48.77,1007210,49.55,49.97,48.43,48.77,1007210,0.0,1.0
2019-06-28,49.86,50.18,47.5,49.54,1150536,49.86,50.18,47.5,49.54,1150536,0.0,1.0
2019-07-01,53.6,54.6,51.36,52.45,3133873,53.6,54.6,51.36,52.45,3133873,0.0,1.0
2019-07-02,54.92,54.97,52.37,53.5,2084951,54.92,54.97,52.37,53.5,2084951,0.0,1.0
2019-07-03,54.7,55.08,53.57,55.0,657857,54.7,55.08,53.57,55.0,657857,0.0,1.0
2019-07-05,54.24,54.7,52.35,54.7,1041795,54.24,54.7,52.35,54.7,1041795,0.0,1.0
2019-07-08,52.9,54.14,52.22,54.14,1337143,52.9,54.14,52.22,54.14,1337143,0.0,1.0
2019-07-09,53.49,53.8406,52.16,52.17,1545165,53.49,53.8406,52.16,52.17,1545165,0.0,1.0
2019-07-10,53.06,54.39,52.8,54.39,816996,53.06,54.39,52.8,54.39,816996,0.0,1.0
2019-07-11,52.93,54.37,52.8,53.06,965455,52.93,54.37,52.8,53.06,965455,0.0,1.0
2019-07-12,53.02,53.465,52.41,53.35,640391,53.02,53.465,52.41,53.35,640391,0.0,1.0
2019-07-15,53.54,54.4,53.02,53.62,1187763,53.54,54.4,53.02,53.62,1187763,0.0,1.0
2019-07-16,53.19,56.47,52.6027,53.75,2967995,53.19,56.47,52.6027,53.75,2967995,0.0,1.0
2019-07-17,50.0,53.4748,49.76,53.18,2192592,50.0,53.4748,49.76,53.18,2192592,0.0,1.0
2019-07-18,50.02,50.33,48.165,49.39,2108219,50.02,50.33,48.165,49.39,2108219,0.0,1.0
2019-07-19,51.26,52.35,50.85,50.85,1180820,51.26,52.35,50.85,50.85,1180820,0.0,1.0
2019-07-22,51.55,52.1,50.9,51.03,842728,51.55,52.1,50.9,51.03,842728,0.0,1.0
2019-07-23,52.59,52.92,51.79,51.79,971560,52.59,52.92,51.79,51.79,971560,0.0,1.0
2019-07-24,53.73,54.1501,52.16,52.16,1009301,53.73,54.1501,52.16,52.16,1009301,0.0,1.0
2019-07-25,49.61,53.96,49.3,53.9,2066758,49.61,53.96,49.3,53.9,2066758,0.0,1.0
2019-07-26,49.91,50.79,49.71,49.91,1095266,49.91,50.79,49.71,49.91,1095266,0.0,1.0
2019-07-29,48.68,50.2485,47.2822,50.09,1193632,48.68,50.2485,47.2822,50.09,1193632,0.0,1.0
2019-07-30,49.28,49.7399,47.65,47.82,821364,49.28,49.7399,47.65,47.82,821364,0.0,1.0
2019-07-31,49.61,49.89,48.1014,49.28,981620,49.61,49.89,48.1014,49.28,981620,0.0,1.0
2019-08-01,46.06,50.29,44.25,50.0,1994125,46.06,50.29,44.25,50.0,1994125,0.0,1.0
2019-08-02,45.36,45.85,43.75,44.78,1074670,45.36,45.85,43.75,44.78,1074670,0.0,1.0
2019-08-05,41.67,42.54,40.26,42.08,2427756,41.67,42.54,40.26,42.08,2427756,0.0,1.0
2019-08-06,42.53,43.91,42.41,43.09,1183140,42.53,43.91,42.41,43.09,1183140,0.0,1.0
2019-08-07,41.93,42.95,40.83,42.4,993054,41.93,42.95,40.83,42.4,993054,0.0,1.0
2019-08-08,43.56,43.89,42.55,42.74,1013724,43.56,43.89,42.55,42.74,1013724,0.0,1.0
2019-08-09,43.92,44.2374,42.91,42.95,884738,43.92,44.2374,42.91,42.95,884738,0.0,1.0
2019-08-12,44.01,45.145,42.751,43.17,840682,44.01,45.145,42.751,43.17,840682,0.0,1.0
2019-08-13,47.03,48.14,44.0,44.0,2132599,47.03,48.14,44.0,44.0,2132599,0.0,1.0
2019-08-14,44.78,46.25,44.5,46.0,1182002,44.78,46.25,44.5,46.0,1182002,0.0,1.0
2019-08-15,45.33,46.49,44.5002,46.23,676979,45.33,46.49,44.5002,46.23,676979,0.0,1.0
2019-08-16,46.83,47.88,45.5,45.88,1370538,46.83,47.88,45.5,45.88,1370538,0.0,1.0
2019-08-19,49.4,50.1499,48.18,48.71,2013220,49.4,50.1499,48.18,48.71,2013220,0.0,1.0
2019-08-20,50.08,50.63,48.8001,49.4,2251794,50.08,50.63,48.8001,49.4,2251794,0.0,1.0
2019-08-21,43.77,47.5,43.1,47.16,7819350,43.77,47.5,43.1,47.16,7819350,0.0,1.0
2019-08-22,42.26,45.6,41.37,44.0,3669245,42.26,45.6,41.37,44.0,3669245,0.0,1.0
2019-08-23,40.4,42.18,39.93,41.4,2980459,40.4,42.18,39.93,41.4,2980459,0.0,1.0
2019-08-26,41.0,41.49,40.12,41.4,1801284,41.0,41.49,40.12,41.4,1801284,0.0,1.0
2019-08-27,42.16,43.5,41.4,41.65,1824849,42.16,43.5,41.4,41.65,1824849,0.0,1.0
2019-08-28,42.78,43.59,41.4,41.71,1133767,42.78,43.59,41.4,41.71,1133767,0.0,1.0
2019-08-29,45.04,45.18,43.77,43.83,1424054,45.04,45.18,43.77,43.83,1424054,0.0,1.0
2019-08-30,45.76,46.33,45.211,45.49,1309510,45.76,46.33,45.211,45.49,1309510,0.0,1.0
2019-09-03,44.64,45.43,44.28,45.0,2295451,44.64,45.43,44.28,45.0,2295451,0.0,1.0
2019-09-04,45.71,46.24,45.36,45.82,1245283,45.71,46.24,45.36,45.82,1245283,0.0,1.0
2019-09-05,47.19,47.38,46.64,46.72,1770011,47.19,47.38,46.64,46.72,1770011,0.0,1.0
2019-09-06,48.57,49.64,47.01,47.1,2197839,48.57,49.64,47.01,47.1,2197839,0.0,1.0
2019-09-09,48.1,49.87,47.66,48.85,1237438,48.1,49.87,47.66,48.85,1237438,0.0,1.0
2019-09-10,45.88,47.54,45.4,47.49,1414131,45.88,47.54,45.4,47.49,1414131,0.0,1.0
2019-09-11,46.7,46.9,46.0528,46.08,1155169,46.7,46.9,46.0528,46.08,1155169,0.0,1.0
2019-09-12,47.03,47.752,45.97,47.5,872491,47.03,47.752,45.97,47.5,872491,0.0,1.0
2019-09-13,47.83,48.2,47.1566,47.49,876543,47.83,48.2,47.1566,47.49,876543,0.0,1.0
2019-09-16,48.44,48.53,46.34,47.08,908438,48.44,48.53,46.34,47.08,908438,0.0,1.0
2019-09-17,47.75,48.21,47.34,48.21,932352,47.75,48.21,47.34,48.21,932352,0.0,1.0
2019-09-18,47.94,48.3,46.89,48.3,663835,47.94,48.3,46.89,48.3,663835,0.0,1.0
2019-09-19,47.87,50.33,47.66,48.0,1480514,47.87,50.33,47.66,48.0,1480514,0.0,1.0
2019-09-20,46.84,48.51,46.5,47.95,809615,46.84,48.51,46.5,47.95,809615,0.0,1.0
2019-09-23,45.25,46.485,44.67,46.0,790764,45.25,46.485,44.67,46.0,790764,0.0,1.0
2019-09-24,42.07,45.93,41.4,45.6,2033410,42.07,45.93,41.4,45.6,2033410,0.0,1.0
2019-09-25,43.75,43.98,42.6,42.75,1302154,43.75,43.98,42.6,42.75,1302154,0.0,1.0
2019-09-26,43.83,44.63,43.26,44.0,722023,43.83,44.63,43.26,44.0,722023,0.0,1.0
2019-09-27,42.48,45.1,40.97,44.38,2219830,42.48,45.1,40.97,44.38,2219830,0.0,1.0
2019-09-30,42.7,43.69,42.2,43.68,840085,42.7,43.69,42.2,43.68,840085,0.0,1.0
2019-10-01,42.74,43.1654,41.84,42.92,858014,42.74,43.1654,41.84,42.92,858014,0.0,1.0
2019-10-02,42.03,42.53,41.35,41.79,921166,42.03,42.53,41.35,41.79,921166,0.0,1.0
2019-10-03,43.8,44.3213,41.36,42.02,1431836,43.8,44.3213,41.36,42.02,1431836,0.0,1.0
2019-10-04,43.97,44.39,43.19,43.97,486902,43.97,44.39,43.19,43.97,486902,0.0,1.0
2019-10-07,43.91,44.35,43.14,43.72,613972,43.91,44.35,43.14,43.72,613972,0.0,1.0
2019-10-08,40.7,43.48,40.56,42.44,1711444,40.7,43.48,40.56,42.44,1711444,0.0,1.0
2019-10-09,42.08,42.71,40.8,42.0,1283660,42.08,42.71,40.8,42.0,1283660,0.0,1.0
2019-10-10,43.57,43.88,41.9,42.3,787827,43.57,43.88,41.9,42.3,787827,0.0,1.0
2019-10-11,45.02,45.88,44.55,45.26,1459349,45.02,45.88,44.55,45.26,1459349,0.0,1.0
2019-10-14,44.68,45.59,44.29,44.96,693756,44.68,45.59,44.29,44.96,693756,0.0,1.0
2019-10-15,45.5,46.1,44.72,44.72,1102634,45.5,46.1,44.72,44.72,1102634,0.0,1.0
2019-10-16,44.59,45.8,44.24,45.72,730862,44.59,45.8,44.24,45.72,730862,0.0,1.0
2019-10-17,42.07,45.14,41.98,45.14,1583361,42.07,45.14,41.98,45.14,1583361,0.0,1.0
2019-10-18,41.0,42.03,40.95,41.74,1360225,41.0,42.03,40.95,41.74,1360225,0.0,1.0
2019-10-21,41.65,43.15,41.55,41.88,1096232,41.65,43.15,41.55,41.88,1096232,0.0,1.0
2019-10-22,41.09,42.17,40.7,41.8,781151,41.09,42.17,40.7,41.8,781151,0.0,1.0
2019-10-23,41.26,41.39,40.5,40.66,597525,41.26,41.39,40.5,40.66,597525,0.0,1.0
2019-10-24,41.43,41.95,40.82,41.49,628447,41.43,41.95,40.82,41.49,628447,0.0,1.0
2019-10-25,43.52,43.67,41.36,41.77,1659073,43.52,43.67,41.36,41.77,1659073,0.0,1.0
2019-10-28,44.59,45.05,43.79,44.03,874850,44.59,45.05,43.79,44.03,874850,0.0,1.0
2019-10-29,43.89,44.37,43.1,44.37,845350,43.89,44.37,43.1,44.37,845350,0.0,1.0
2019-10-30,43.91,44.08,42.96,43.77,687608,43.91,44.08,42.96,43.77,687608,0.0,1.0
2019-10-31,43.52,44.14,42.96,43.28,461698,43.52,44.14,42.96,43.28,461698,0.0,1.0
2019-11-01,43.69,45.0,43.61,44.44,656622,43.69,45.0,43.61,44.44,656622,0.0,1.0
2019-11-04,44.57,45.33,44.26,44.76,781917,44.57,45.33,44.26,44.76,781917,0.0,1.0
2019-11-05,42.45,44.87,42.31,44.83,1203869,42.45,44.87,42.31,44.83,1203869,0.0,1.0
2019-11-06,42.0,42.215,40.16,42.0,1422323,42.0,42.215,40.16,42.0,1422323,0.0,1.0
2019-11-07,42.45,43.75,42.16,43.3,1115842,42.45,43.75,42.16,43.3,1115842,0.0,1.0
2019-11-08,42.48,43.6,41.86,42.38,871523,42.48,43.6,41.86,42.38,871523,0.0,1.0
2019-11-11,43.48,43.48,40.93,41.95,985335,43.48,43.48,40.93,41.95,985335,0.0,1.0
2019-11-12,44.5,45.3,43.88,44.19,1300102,44.5,45.3,43.88,44.19,1300102,0.0,1.0
2019-11-13,43.57,44.48,43.23,44.16,614895,43.57,44.48,43.23,44.16,614895,0.0,1.0
2019-11-14,43.41,43.55,42.59,43.32,546140,43.41,43.55,42.59,43.32,546140,0.0,1.0
2019-11-15,44.62,45.11,43.75,43.75,920808,44.62,45.11,43.75,43.75,920808,0.0,1.0
2019-11-18,43.52,44.5462,43.38,44.47,833817,43.52,44.5462,43.38,44.47,833817,0.0,1.0
2019-11-19,43.77,44.42,42.73,43.87,1190657,43.77,44.42,42.73,43.87,1190657,0.0,1.0
2019-11-20,43.5,44.19,42.54,43.37,1354366,43.5,44.19,42.54,43.37,1354366,0.0,1.0
2019-11-21,35.9,39.32,35.0,37.67,8038577,35.9,39.32,35.0,37.67,8038577,0.0,1.0
2019-11-22,35.94,36.78,33.1,35.93,5758262,35.94,36.78,33.1,35.93,5758262,0.0,1.0
2019-11-25,36.27,37.37,35.94,36.5,2281219,36.27,37.37,35.94,36.5,2281219,0.0,1.0
2019-11-26,35.87,36.34,35.12,36.07,2258284,35.87,36.34,35.12,36.07,2258284,0.0,1.0
2019-11-27,36.88,37.29,35.8501,35.98,1481887,36.88,37.29,35.8501,35.98,1481887,0.0,1.0
2019-11-29,37.97,38.04,35.8,36.15,1388685,37.97,38.04,35.8,36.15,1388685,0.0,1.0
2019-12-02,35.65,37.59,35.2,37.58,2092058,35.65,37.59,35.2,37.58,2092058,0.0,1.0
2019-12-03,35.02,35.55,34.35,34.4,1443815,35.02,35.55,34.35,34.4,1443815,0.0,1.0
2019-12-04,34.73,35.69,34.72,35.69,1162443,34.73,35.69,34.72,35.69,1162443,0.0,1.0
2019-12-05,35.32,35.955,34.81,34.81,956640,35.32,35.955,34.81,34.81,956640,0.0,1.0
2019-12-06,35.29,35.64,34.96,35.55,761200,35.29,35.64,34.96,35.55,761200,0.0,1.0
2019-12-09,34.28,35.1354,33.8,34.92,1746312,34.28,35.1354,33.8,34.92,1746312,0.0,1.0
2019-12-10,35.4,35.46,34.001,34.02,1127535,35.4,35.46,34.001,34.02,1127535,0.0,1.0
2019-12-11,35.11,35.73,34.88,35.18,1493213,35.11,35.73,34.88,35.18,1493213,0.0,1.0
2019-12-12,35.24,35.53,34.49,35.06,1770069,35.24,35.53,34.49,35.06,1770069,0.0,1.0
2019-12-13,34.99,35.4734,34.4,35.26,1592632,34.99,35.4734,34.4,35.26,1592632,0.0,1.0
2019-12-16,33.76,34.44,33.18,33.84,3130024,33.76,34.44,33.18,33.84,3130024,0.0,1.0
2019-12-17,34.02,34.05,33.21,33.64,1415141,34.02,34.05,33.21,33.64,1415141,0.0,1.0
2019-12-18,33.78,34.38,33.33,33.97,1432011,33.78,34.38,33.33,33.97,1432011,0.0,1.0
2019-12-19,34.36,34.8,33.3,33.3,1031196,34.36,34.8,33.3,33.3,1031196,0.0,1.0
2019-12-20,33.7,34.6,33.7,34.22,1690851,33.7,34.6,33.7,34.22,1690851,0.0,1.0
2019-12-23,32.62,34.37,32.35,33.52,1836817,32.62,34.37,32.35,33.52,1836817,0.0,1.0
2019-12-24,33.36,33.8,32.35,32.6,730197,33.36,33.8,32.35,32.6,730197,0.0,1.0
2019-12-26,33.77,34.04,33.34,33.36,871024,33.77,34.04,33.34,33.36,871024,0.0,1.0
2019-12-27,33.33,34.02,32.97,33.97,760456,33.33,34.02,32.97,33.97,760456,0.0,1.0
2019-12-30,33.32,34.05,33.12,33.17,978473,33.32,34.05,33.12,33.17,978473,0.0,1.0
2019-12-31,33.12,33.89,33.08,33.5,723386,33.12,33.89,33.08,33.5,723386,0.0,1.0
2020-01-02,35.74,35.74,33.77,33.99,1659563,35.74,35.74,33.77,33.99,1659563,0.0,1.0
2020-01-03,34.81,35.82,34.44,34.51,1164245,34.81,35.82,34.44,34.51,1164245,0.0,1.0
2020-01-06,33.8,34.75,33.5279,34.54,1280593,33.8,34.75,33.5279,34.54,1280593,0.0,1.0
2020-01-07,34.07,34.9424,33.8,33.9,887506,34.07,34.9424,33.8,33.9,887506,0.0,1.0
2020-01-08,34.49,34.65,33.59,33.97,1195998,34.49,34.65,33.59,33.97,1195998,0.0,1.0
2020-01-09,35.23,35.53,34.59,34.9,1249652,35.23,35.53,34.59,34.9,1249652,0.0,1.0
2020-01-10,35.85,36.58,35.44,35.49,1578200,35.85,36.58,35.44,35.49,1578200,0.0,1.0
2020-01-13,36.89,37.17,36.25,36.48,1568955,36.89,37.17,36.25,36.48,1568955,0.0,1.0
2020-01-14,35.22,36.84,34.8701,36.8,1536591,35.22,36.84,34.8701,36.8,1536591,0.0,1.0
2020-01-15,35.98,36.7,35.2834,35.43,1286373,35.98,36.7,35.2834,35.43,1286373,0.0,1.0
2020-01-16,36.09,36.69,35.7,36.5,822634,36.09,36.69,35.7,36.5,822634,0.0,1.0
2020-01-17,35.56,36.56,35.5139,36.47,644423,35.56,36.56,35.5139,36.47,644423,0.0,1.0
2020-01-21,35.74,36.02,34.28,34.84,915486,35.74,36.02,34.28,34.84,915486,0.0,1.0
2020-01-22,34.89,36.28,34.82,36.25,1393602,34.89,36.28,34.82,36.25,1393602,0.0,1.0
2020-01-23,33.86,34.96,33.415,34.96,1321732,33.86,34.96,33.415,34.96,1321732,0.0,1.0
2020-01-24,32.4,34.0,31.55,33.91,2313925,32.4,34.0,31.55,33.91,2313925,0.0,1.0
2020-01-27,32.17,32.66,29.5,29.57,1654391,32.17,32.66,29.5,29.57,1654391,0.0,1.0
2020-01-28,31.61,32.78,31.0715,32.54,1410628,31.61,32.78,31.0715,32.54,1410628,0.0,1.0
2020-01-29,31.45,32.0,31.3648,31.91,643301,31.45,32.0,31.3648,31.91,643301,0.0,1.0
2020-01-30,31.15,31.42,30.5,30.94,798759,31.15,31.42,30.5,30.94,798759,0.0,1.0
2020-01-31,30.11,31.05,29.7,31.01,1216582,30.11,31.05,29.7,31.01,1216582,0.0,1.0
2020-02-03,31.67,32.04,29.92,30.05,992527,31.67,32.04,29.92,30.05,992527,0.0,1.0
2020-02-04,32.67,33.13,32.27,32.27,2128241,32.67,33.13,32.27,32.27,2128241,0.0,1.0
2020-02-05,33.06,33.39,32.48,33.39,805840,33.06,33.39,32.48,33.39,805840,0.0,1.0
2020-02-06,33.29,33.84,32.58,33.45,527542,33.29,33.84,32.58,33.45,527542,0.0,1.0
2020-02-07,31.64,32.8,31.15,32.8,1143112,31.64,32.8,31.15,32.8,1143112,0.0,1.0
2020-02-10,31.16,31.96,30.81,31.5,959270,31.16,31.96,30.81,31.5,959270,0.0,1.0
2020-02-11,32.08,32.79,31.465,31.59,1312825,32.08,32.79,31.465,31.59,1312825,0.0,1.0
2020-02-12,33.3,33.7,32.25,32.25,902422,33.3,33.7,32.25,32.25,902422,0.0,1.0
2020-02-13,33.06,33.71,32.02,32.73,764403,33.06,33.71,32.02,32.73,764403,0.0,1.0
2020-02-14,32.88,33.28,32.5,33.28,447422,32.88,33.28,32.5,33.28,447422,0.0,1.0
2020-02-18,32.39,33.59,32.38,32.8,980141,32.39,33.59,32.38,32.8,980141,0.0,1.0
2020-02-19,32.93,33.2233,32.39,33.02,649241,32.93,33.2233,32.39,33.02,649241,0.0,1.0
2020-02-20,32.58,33.4,32.05,32.94,791094,32.58,33.4,32.05,32.94,791094,0.0,1.0
2020-02-21,33.18,33.2206,31.79,32.61,709018,33.18,33.2206,31.79,32.61,709018,0.0,1.0
2020-02-24,31.51,32.2399,31.07,31.56,927041,31.51,32.2399,31.07,31.56,927041,0.0,1.0
2020-02-25,31.25,31.94,30.52,31.85,1219547,31.25,31.94,30.52,31.85,1219547,0.0,1.0
2020-02-26,32.27,32.59,31.26,31.27,814189,32.27,32.59,31.26,31.27,814189,0.0,1.0
2020-02-27,31.49,31.79,30.17,31.2,1009488,31.49,31.79,30.17,31.2,1009488,0.0,1.0
2020-02-28,31.72,31.79,30.3,30.35,1333432,31.72,31.79,30.3,30.35,1333432,0.0,1.0
2020-03-02,31.55,31.98,30.9,31.59,1113558,31.55,31.98,30.9,31.59,1113558,0.0,1.0
2020-03-03,31.16,32.44,30.5,31.79,1106009,31.16,32.44,30.5,31.79,1106009,0.0,1.0
2020-03-04,31.55,31.79,30.77,31.58,1092031,31.55,31.79,30.77,31.58,1092031,0.0,1.0
2020-03-05,32.61,32.66,31.1,31.34,1551753,32.61,32.66,31.1,31.34,1551753,0.0,1.0
2020-03-06,32.5,32.56,31.825,32.25,1600801,32.5,32.56,31.825,32.25,1600801,0.0,1.0
2020-03-09,30.23,31.17,29.52,30.49,1149263,30.23,31.17,29.52,30.49,1149263,0.0,1.0
2020-03-10,30.78,31.47,30.33,31.01,1241904,30.78,31.47,30.33,31.01,1241904,0.0,1.0
2020-03-11,30.09,30.6438,29.81,30.17,1206504,30.09,30.6438,29.81,30.17,1206504,0.0,1.0
2020-03-12,28.1,29.75,27.32,28.46,1722356,28.1,29.75,27.32,28.46,1722356,0.0,1.0
2020-03-13,28.48,29.75,27.1101,28.25,1655312,28.48,29.75,27.1101,28.25,1655312,0.0,1.0
2020-03-16,22.96,27.8,22.89,24.35,2418783,22.96,27.8,22.89,24.35,2418783,0.0,1.0
2020-03-17,26.28,26.57,22.19,23.56,2859200,26.28,26.57,22.19,23.56,2859200,0.0,1.0
2020-03-18,26.41,28.02,23.7,23.98,3096260,26.41,28.02,23.7,23.98,3096260,0.0,1.0
2020-03-19,25.42,27.49,24.03,26.16,1698412,25.42,27.49,24.03,26.16,1698412,0.0,1.0
2020-03-20,24.97,26.87,24.75,26.87,1236171,24.97,26.87,24.75,26.87,1236171,0.0,1.0
2020-03-23,24.65,24.99,23.1,24.72,1194687,24.65,24.99,23.1,24.72,1194687,0.0,1.0
2020-03-24,26.0,26.0,24.9,25.13,997859,26.0,26.0,24.9,25.13,997859,0.0,1.0
2020-03-25,27.79,28.04,26.14,26.25,1363769,27.79,28.04,26.14,26.25,1363769,0.0,1.0
2020-03-26,29.1,29.34,27.1,27.13,1134826,29.1,29.34,27.1,27.13,1134826,0.0,1.0
2020-03-27,27.02,28.3,26.96,28.3,732542,27.02,28.3,26.96,28.3,732542,0.0,1.0
2020-03-30,26.49,27.38,25.71,27.1,1015911,26.49,27.38,25.71,27.1,1015911,0.0,1.0
2020-03-31,27.94,28.0,26.0,26.0,904532,27.94,28.0,26.0,26.0,904532,0.0,1.0
2020-04-01,27.81,28.41,27.05,27.12,855434,27.81,28.41,27.05,27.12,855434,0.0,1.0
2020-04-02,26.48,28.057,26.215,27.52,891561,26.48,28.057,26.215,27.52,891561,0.0,1.0
2020-04-03,26.04,27.31,25.38,26.7,697861,26.04,27.31,25.38,26.7,697861,0.0,1.0
2020-04-06,28.87,29.14,26.58,26.75,1209495,28.87,29.14,26.58,26.75,1209495,0.0,1.0
2020-04-07,28.91,30.73,28.59,29.74,1574586,28.91,30.73,28.59,29.74,1574586,0.0,1.0
2020-04-08,29.34,29.66,28.72,28.91,605958,29.34,29.66,28.72,28.91,605958,0.0,1.0
2020-04-09,29.96,30.27,29.11,29.64,963739,29.96,30.27,29.11,29.64,963739,0.0,1.0
2020-04-13,29.98,30.16,29.52,29.88,615745,29.98,30.16,29.52,29.88,615745,0.0,1.0
2020-04-14,30.33,31.24,30.0,30.0,765611,30.33,31.24,30.0,30.0,765611,0.0,1.0
2020-04-15,30.44,30.6541,29.54,29.99,508513,30.44,30.6541,29.54,29.99,508513,0.0,1.0
2020-04-16,31.99,32.48,30.57,31.0,1174054,31.99,32.48,30.57,31.0,1174054,0.0,1.0
2020-04-17,30.93,32.71,30.6,32.0,860208,30.93,32.71,30.6,32.0,860208,0.0,1.0
2020-04-20,29.86,31.2,29.84,30.8,744902,29.86,31.2,29.84,30.8,744902,0.0,1.0
2020-04-21,29.1,29.99,28.8,29.62,521655,29.1,29.99,28.8,29.62,521655,0.0,1.0
2020-04-22,30.5,30.92,29.59,29.8,770275,30.5,30.92,29.59,29.8,770275,0.0,1.0
2020-04-23,29.6,31.025,29.52,30.88,594162,29.6,31.025,29.52,30.88,594162,0.0,1.0
2020-04-24,30.18,30.28,29.51,29.88,485618,30.18,30.28,29.51,29.88,485618,0.0,1.0
2020-04-27,32.0,32.35,30.5859,30.6,947899,32.0,32.35,30.5859,30.6,947899,0.0,1.0
2020-04-28,31.65,32.15,31.21,32.15,530971,31.65,32.15,31.21,32.15,530971,0.0,1.0
2020-04-29,32.65,32.82,31.28,32.05,712245,32.65,32.82,31.28,32.05,712245,0.0,1.0
2020-04-30,31.84,33.72,31.47,32.37,883274,31.84,33.72,31.47,32.37,883274,0.0,1.0
2020-05-01,28.66,30.9199,28.61,30.77,841181,28.66,30.9199,28.61,30.77,841181,0.0,1.0
2020-05-04,28.55,29.64,28.36,28.56,817934,28.55,29.64,28.36,28.56,817934,0.0,1.0
2020-05-05,28.62,30.24,28.6,29.0,983904,28.62,30.24,28.6,29.0,983904,0.0,1.0
2020-05-06,28.9,29.97,28.72,29.0,707339,28.9,29.97,28.72,29.0,707339,0.0,1.0
2020-05-07,29.03,29.53,28.5748,29.21,536074,29.03,29.53,28.5748,29.21,536074,0.0,1.0
2020-05-08,29.73,30.26,29.33,29.44,444291,29.73,30.26,29.33,29.44,444291,0.0,1.0
2020-05-11,29.4,30.31,29.14,30.01,705918,29.4,30.31,29.14,30.01,705918,0.0,1.0
2020-05-12,28.57,29.7,28.535,29.38,600796,28.57,29.7,28.535,29.38,600796,0.0,1.0
2020-05-13,27.3,29.08,27.07,28.56,651271,27.3,29.08,27.07,28.56,651271,0.0,1.0
2020-05-14,27.13,27.25,25.93,27.0,1039087,27.13,27.25,25.93,27.0,1039087,0.0,1.0
2020-05-15,26.53,27.4399,26.35,26.85,598583,26.53,27.4399,26.35,26.85,598583,0.0,1.0
2020-05-18,27.48,27.76,27.21,27.67,867121,27.48,27.76,27.21,27.67,867121,0.0,1.0
2020-05-19,29.9,30.48,27.64,27.89,1901895,29.9,30.48,27.64,27.89,1901895,0.0,1.0
2020-05-20,29.24,31.23,28.78,30.43,1857073,29.24,31.23,28.78,30.43,1857073,0.0,1.0
2020-05-21,28.61,28.73,27.9,28.2,1123064,28.61,28.73,27.9,28.2,1123064,0.0,1.0
2020-05-22,26.06,28.59,25.74,28.42,3344823,26.06,28.59,25.74,28.42,3344823,0.0,1.0
2020-05-26,27.56,28.13,26.8,26.82,1696729,27.56,28.13,26.8,26.82,1696729,0.0,1.0
2020-05-27,27.3,28.27,27.19,27.9,812578,27.3,28.27,27.19,27.9,812578,0.0,1.0
2020-05-28,26.21,27.24,26.04,27.22,921116,26.21,27.24,26.04,27.22,921116,0.0,1.0
2020-05-29,26.49,26.64,25.69,26.1,2051440,26.49,26.64,25.69,26.1,2051440,0.0,1.0
2020-06-01,29.35,29.67,26.71,27.31,2524906,29.35,29.67,26.71,27.31,2524906,0.0,1.0
2020-06-02,32.49,34.55,31.18,31.19,7548138,32.49,34.55,31.18,31.19,7548138,0.0,1.0
2020-06-03,34.15,34.37,33.01,33.29,2538178,34.15,34.37,33.01,33.29,2538178,0.0,1.0
2020-06-04,33.23,34.31,32.43,34.2,1767708,33.23,34.31,32.43,34.2,1767708,0.0,1.0
2020-06-05,34.55,34.76,33.83,34.23,1900765,34.55,34.76,33.83,34.23,1900765,0.0,1.0
2020-06-08,34.25,35.09,34.08,35.0,1213579,34.25,35.09,34.08,35.0,1213579,0.0,1.0
2020-06-09,32.15,33.9,32.03,33.9,1266333,32.15,33.9,32.03,33.9,1266333,0.0,1.0
2020-06-10,33.89,34.64,32.39,32.84,1217669,33.89,34.64,32.39,32.84,1217669,0.0,1.0
2020-06-11,32.03,32.6,31.57,32.38,966027,32.03,32.6,31.57,32.38,966027,0.0,1.0
2020-06-12,33.42,33.87,32.67,32.83,813860,33.42,33.87,32.67,32.83,813860,0.0,1.0
2020-06-15,33.86,34.25,32.49,32.59,433688,33.86,34.25,32.49,32.59,433688,0.0,1.0
2020-06-16,34.07,35.2,33.5919,34.77,724856,34.07,35.2,33.5919,34.77,724856,0.0,1.0
2020-06-17,38.0,39.47,34.325,34.42,3326482,38.0,39.47,34.325,34.42,3326482,0.0,1.0
2020-06-18,37.99,39.55,37.55,38.0,2013229,37.99,39.55,37.55,38.0,2013229,0.0,1.0
2020-06-19,40.52,40.93,38.65,39.31,2705548,40.52,40.93,38.65,39.31,2705548,0.0,1.0
2020-06-22,37.8,40.38,37.195,39.87,2431576,37.8,40.38,37.195,39.87,2431576,0.0,1.0
2020-06-23,40.04,40.7,38.63,38.84,1669277,40.04,40.7,38.63,38.84,1669277,0.0,1.0
2020-06-24,39.85,40.98,39.14,39.84,1103912,39.85,40.98,39.14,39.84,1103912,0.0,1.0
2020-06-25,40.36,40.43,38.965,39.59,668062,40.36,40.43,38.965,39.59,668062,0.0,1.0
2020-06-26,39.36,40.48,39.06,40.36,778558,39.36,40.48,39.06,40.36,778558,0.0,1.0
2020-06-29,38.47,39.19,37.73,39.11,700500,38.47,39.19,37.73,39.11,700500,0.0,1.0
2020-06-30,38.45,39.38,38.2,38.77,605000,38.45,39.38,38.2,38.77,605000,0.0,1.0
2020-07-01,38.77,39.65,38.47,38.5,625300,38.77,39.65,38.47,38.5,625300,0.0,1.0
2020-07-02,42.16,43.27,39.24,39.4,1772000,42.16,43.27,39.245,39.4,1772000,0.0,1.0
2020-07-06,43.6,45.0,42.56,44.77,1548700,43.6,45.0,42.56,44.77,1548700,0.0,1.0
2020-07-07,43.77,44.7,42.32,43.33,845200,43.77,44.7,42.323,43.33,845200,0.0,1.0
2020-07-08,46.14,46.54,44.29,44.53,1286900,46.14,46.54,44.29,44.53,1286900,0.0,1.0
2020-07-09,45.99,47.51,45.24,47.49,1530200,45.99,47.51,45.24,47.49,1530200,0.0,1.0
2020-07-10,44.57,45.36,44.12,45.28,813300,44.57,45.36,44.12,45.28,813300,0.0,1.0
2020-07-13,42.63,46.22,42.45,45.94,924600,42.63,46.22,42.45,45.945,924600,0.0,1.0
2020-07-14,41.28,42.49,40.01,42.37,1792900,41.28,42.49,40.01,42.37,1792900,0.0,1.0
2020-07-15,40.66,41.6,39.73,41.41,1491500,40.66,41.595,39.73,41.41,1491500,0.0,1.0
2020-07-16,39.8,40.4,38.7,39.73,767700,39.8,40.4,38.7,39.73,767700,0.0,1.0
2020-07-17,39.13,40.38,38.92,39.98,1718000,39.13,40.38,38.92,39.98,1718000,0.0,1.0
2020-07-20,40.93,41.07,39.46,39.61,1530644,40.93,41.07,39.46,39.61,1530644,0.0,1.0
2020-07-21,41.34,42.36,40.77,41.4,929981,41.34,42.36,40.77,41.4,929981,0.0,1.0
2020-07-22,40.54,40.75,39.32,40.7,879045,40.54,40.75,39.32,40.7,879045,0.0,1.0
2020-07-23,38.07,40.62,38.0,40.39,713685,38.07,40.62,38.0,40.39,713685,0.0,1.0
2020-07-24,37.81,38.6499,36.31,36.93,978296,37.81,38.6499,36.31,36.93,978296,0.0,1.0
2020-07-27,38.96,39.22,37.91,38.2,459464,38.96,39.22,37.91,38.2,459464,0.0,1.0
2020-07-28,39.52,40.24,38.5,38.5,626849,39.52,40.24,38.5,38.5,626849,0.0,1.0
2020-07-29,40.43,41.16,39.98,39.98,485873,40.43,41.16,39.98,39.98,485873,0.0,1.0
2020-07-30,40.52,40.88,39.8,39.98,416343,40.52,40.88,39.8,39.98,416343,0.0,1.0
2020-07-31,42.06,42.09,40.74,41.24,761804,42.06,42.09,40.74,41.24,761804,0.0,1.0
2020-08-03,42.8,43.2799,42.3,42.63,506075,42.8,43.2799,42.3,42.63,506075,0.0,1.0
2020-08-04,43.02,43.31,42.44,43.31,615416,43.02,43.31,42.44,43.31,615416,0.0,1.0
2020-08-05,43.45,44.0,42.62,43.0,440792,43.45,44.0,42.62,43.0,440792,0.0,1.0
2020-08-06,41.98,43.33,41.37,43.11,592352,41.98,43.33,41.37,43.11,592352,0.0,1.0
2020-08-07,41.58,41.89,40.3,40.41,701352,41.58,41.89,40.3,40.41,701352,0.0,1.0
2020-08-10,41.5,42.64,40.96,41.96,524261,41.5,42.64,40.96,41.96,524261,0.0,1.0
2020-08-11,40.51,42.295,40.42,42.09,435871,40.51,42.295,40.42,42.09,435871,0.0,1.0
2020-08-12,41.77,42.11,40.19,40.46,434398,41.77,42.11,40.19,40.46,434398,0.0,1.0
2020-08-13,40.3,41.91,40.27,41.62,396841,40.3,41.91,40.27,41.62,396841,0.0,1.0
2020-08-14,40.23,40.58,39.6486,40.15,337550,40.23,40.58,39.6486,40.15,337550,0.0,1.0
2020-08-17,42.22,42.585,40.38,40.5,664870,42.22,42.585,40.38,40.5,664870,0.0,1.0
2020-08-18,43.33,43.8,42.6,42.78,496834,43.33,43.8,42.6,42.78,496834,0.0,1.0
2020-08-19,43.96,44.69,42.57,43.08,731298,43.96,44.69,42.57,43.08,731298,0.0,1.0
2020-08-20,41.99,44.1,41.07,43.98,1511270,41.99,44.1,41.07,43.98,1511270,0.0,1.0
2020-08-21,38.89,39.925,37.66,37.87,2167333,38.89,39.925,37.66,37.87,2167333,0.0,1.0
2020-08-24,40.99,40.995,38.88,39.9,1330975,40.99,40.995,38.88,39.9,1330975,0.0,1.0
2020-08-25,43.22,44.0799,41.51,42.22,1075461,43.22,44.0799,41.51,42.22,1075461,0.0,1.0
2020-08-26,42.18,43.4199,41.7555,43.12,520297,42.18,43.4199,41.7555,43.12,520297,0.0,1.0
2020-08-27,41.68,43.11,41.3,42.62,729058,41.68,43.11,41.3,42.62,729058,0.0,1.0
2020-08-28,41.16,42.5,40.51,42.11,830128,41.16,42.5,40.51,42.11,830128,0.0,1.0
2020-08-31,41.44,42.74,40.52,40.52,749174,41.44,42.74,40.52,40.52,749174,0.0,1.0
2020-09-01,43.5,43.63,41.44,41.45,1252419,43.5,43.63,41.44,41.45,1252419,0.0,1.0
2020-09-02,41.9,44.58,40.73,44.58,1953989,41.9,44.58,40.73,44.58,1953989,0.0,1.0
2020-09-03,38.99,41.689,38.11,41.5,788176,38.99,41.689,38.11,41.5,788176,0.0,1.0
2020-09-04,38.7,39.52,36.8,38.64,837843,38.7,39.52,36.8,38.64,837843,0.0,1.0
2020-09-08,37.46,39.17,37.26,37.58,911022,37.46,39.17,37.26,37.58,911022,0.0,1.0
2020-09-09,37.87,39.755,37.56,39.0,704612,37.87,39.755,37.56,39.0,704612,0.0,1.0
2020-09-10,36.88,38.69,36.825,38.34,787784,36.88,38.69,36.825,38.34,787784,0.0,1.0
2020-09-11,36.8,37.83,36.22,37.27,1021710,36.8,37.83,36.22,37.27,1021710,0.0,1.0
2020-09-14,37.69,37.8,37.21,37.23,593412,37.69,37.8,37.21,37.23,593412,0.0,1.0
2020-09-15,37.03,38.239,36.62,37.97,971058,37.03,38.239,36.62,37.97,971058,0.0,1.0
2020-09-16,36.48,37.6,36.25,36.91,911489,36.48,37.6,36.25,36.91,911489,0.0,1.0
2020-09-17,34.75,36.5,34.41,36.0,1208443,34.75,36.5,34.41,36.0,1208443,0.0,1.0
2020-09-18,34.66,35.1978,33.77,35.06,947532,34.66,35.1978,33.77,35.06,947532,0.0,1.0
2020-09-21,34.02,34.12,32.86,33.9,1333359,34.02,34.12,32.86,33.9,1333359,0.0,1.0
2020-09-22,32.83,34.49,32.08,34.49,3393454,32.83,34.49,32.08,34.49,3393454,0.0,1.0
2020-09-23,34.07,34.21,32.44,33.22,3462404,34.07,34.21,32.44,33.22,3462404,0.0,1.0
2020-09-24,32.8,33.42,32.37,33.22,1327731,32.8,33.42,32.37,33.22,1327731,0.0,1.0
2020-09-25,32.73,32.99,32.51,32.75,901449,32.73,32.99,32.51,32.75,901449,0.0,1.0
2020-09-28,33.98,34.07,32.55,32.96,1284043,33.98,34.07,32.55,32.96,1284043,0.0,1.0
2020-09-29,31.87,32.89,31.64,32.7,3785776,31.87,32.89,31.64,32.7,3785776,0.0,1.0
2020-09-30,32.49,32.59,31.76,31.87,1644017,32.49,32.59,31.76,31.87,1644017,0.0,1.0
2020-10-01,33.65,33.97,32.655,32.89,1130806,33.65,33.97,32.655,32.89,1130806,0.0,1.0
2020-10-02,32.6,33.38,32.5583,32.87,611561,32.6,33.38,32.5583,32.87,611561,0.0,1.0
2020-10-05,32.92,33.21,32.3,33.21,556069,32.92,33.21,32.3,33.21,556069,0.0,1.0
2020-10-06,32.48,32.9,31.91,32.52,825080,32.48,32.9,31.91,32.52,825080,0.0,1.0
2020-10-07,32.15,32.945,32.05,32.78,1117617,32.15,32.945,32.05,32.78,1117617,0.0,1.0
2020-10-08,32.72,32.99,31.93,32.4,1513542,32.72,32.99,31.93,32.4,1513542,0.0,1.0
2020-10-09,33.78,34.5,32.43,32.72,773619,33.78,34.5,32.43,32.72,773619,0.0,1.0
2020-10-12,35.53,35.8223,34.0,34.43,1791787,35.53,35.8223,34.0,34.43,1791787,0.0,1.0
2020-10-13,35.84,36.3,35.08,35.64,1216999,35.84,36.3,35.08,35.64,1216999,0.0,1.0
2020-10-14,34.94,35.88,34.39,35.88,845152,34.94,35.88,34.39,35.88,845152,0.0,1.0
2020-10-15,34.4,34.59,33.7831,34.06,643151,34.4,34.59,33.7831,34.06,643151,0.0,1.0
2020-10-16,33.57,34.33,33.43,34.1,711362,33.57,34.33,33.43,34.1,711362,0.0,1.0
2020-10-19,34.56,34.94,33.78,34.19,1132993,34.56,34.94,33.78,34.19,1132993,0.0,1.0
2020-10-20,36.53,37.43,34.81,35.08,1388794,36.53,37.43,34.81,35.08,1388794,0.0,1.0
2020-10-21,37.54,38.16,36.71,36.74,780642,37.54,38.16,36.71,36.74,780642,0.0,1.0
2020-10-22,37.7,38.4,37.1,37.51,662358,37.7,38.4,37.1,37.51,662358,0.0,1.0
2020-10-23,38.23,38.53,37.11,37.29,721969,38.23,38.53,37.11,37.29,721969,0.0,1.0
2020-10-26,37.38,39.0,36.62,39.0,944925,37.38,39.0,36.62,39.0,944925,0.0,1.0
2020-10-27,37.9,38.05,36.47,37.11,431046,37.9,38.05,36.47,37.11,431046,0.0,1.0
2020-10-28,36.6,37.87,36.0,37.3,701367,36.6,37.87,36.0,37.3,701367,0.0,1.0
2020-10-29,37.53,37.7,36.28,36.6,467406,37.53,37.7,36.28,36.6,467406,0.0,1.0
2020-10-30,36.59,37.42,36.0,37.1,544803,36.59,37.42,36.0,37.1,544803,0.0,1.0
2020-11-02,38.09,38.41,36.58,37.04,703654,38.09,38.41,36.58,37.04,703654,0.0,1.0
2020-11-03,36.49,37.89,36.0,37.89,861713,36.49,37.89,36.0,37.89,861713,0.0,1.0
2020-11-04,37.91,38.74,37.46,37.46,707598,37.91,38.74,37.46,37.46,707598,0.0,1.0
2020-11-05,39.98,40.09,38.3116,38.82,1072494,39.98,40.09,38.3116,38.82,1072494,0.0,1.0
2020-11-06,42.38,42.55,40.0,40.0,1148008,42.38,42.55,40.0,40.0,1148008,0.0,1.0
2020-11-09,40.64,43.4,40.38,43.2,1705210,40.64,43.4,40.38,43.2,1705210,0.0,1.0
2020-11-10,38.24,40.02,37.48,40.02,803954,38.24,40.02,37.48,40.02,803954,0.0,1.0
2020-11-11,39.36,39.8,37.85,38.69,488733,39.36,39.8,37.85,38.69,488733,0.0,1.0
2020-11-12,40.81,42.22,40.0,41.23,1314934,40.81,42.22,40.0,41.23,1314934,0.0,1.0
2020-11-13,41.61,42.33,40.77,41.38,639264,41.61,42.33,40.77,41.38,639264,0.0,1.0
2020-11-16,39.69,41.81,39.29,41.65,780153,39.69,41.81,39.29,41.65,780153,0.0,1.0
2020-11-17,40.42,40.75,39.3,39.69,583870,40.42,40.75,39.3,39.69,583870,0.0,1.0
2020-11-18,39.51,40.8,39.45,40.8,394647,39.51,40.8,39.45,40.8,394647,0.0,1.0
2020-11-19,40.78,41.07,39.5568,39.69,384947,40.78,41.07,39.5568,39.69,384947,0.0,1.0
2020-11-20,41.92,42.42,40.175,40.95,930399,41.92,42.42,40.175,40.95,930399,0.0,1.0
2020-11-23,38.64,42.15,37.7,40.5,2878588,38.64,42.15,37.7,40.5,2878588,0.0,1.0
2020-11-24,37.47,39.3,37.27,39.01,1954955,37.47,39.3,37.27,39.01,1954955,0.0,1.0
2020-11-25,38.05,38.55,36.75,37.7354,1155124,38.05,38.55,36.75,37.7354,1155124,0.0,1.0
2020-11-27,38.97,41.0,38.615,39.03,870324,38.97,41.0,38.615,39.03,870324,0.0,1.0
2020-11-30,37.16,38.75,36.81,38.63,1248554,37.16,38.75,36.81,38.63,1248554,0.0,1.0
2020-12-01,38.84,39.8,38.31,39.0464,1676703,38.84,39.8,38.31,39.0464,1676703,0.0,1.0
2020-12-02,39.14,39.55,38.4,38.84,1388726,39.14,39.55,38.4,38.84,1388726,0.0,1.0
2020-12-03,38.93,40.24,38.56,39.65,967458,38.93,40.24,38.56,39.65,967458,0.0,1.0
2020-12-04,38.34,39.5107,37.695,39.4,593740,38.34,39.5107,37.695,39.4,593740,0.0,1.0
2020-12-07,36.95,38.4,36.8,38.3,1057444,36.95,38.4,36.8,38.3,1057444,0.0,1.0
2020-12-08,37.41,37.4137,35.76,36.89,1079925,37.41,37.4137,35.76,36.89,1079925,0.0,1.0
2020-12-09,36.52,38.0,35.83,37.43,759260,36.52,38.0,35.83,37.43,759260,0.0,1.0
2020-12-10,35.87,36.68,35.16,36.16,1105256,35.87,36.68,35.16,36.16,1105256,0.0,1.0
2020-12-11,35.55,36.5,35.5,35.87,724719,35.55,36.5,35.5,35.87,724719,0.0,1.0
2020-12-14,35.63,36.42,35.39,35.78,1117042,35.63,36.42,35.39,35.78,1117042,0.0,1.0
2020-12-15,34.56,36.0,34.06,35.94,1645514,34.56,36.0,34.06,35.94,1645514,0.0,1.0
2020-12-16,35.21,35.49,34.15,35.1,778952,35.21,35.49,34.15,35.1,778952,0.0,1.0
2020-12-17,36.44,36.45,35.22,35.29,1337136,36.44,36.45,35.22,35.29,1337136,0.0,1.0
2020-12-18,35.82,36.4,35.5885,36.4,1052324,35.82,36.4,35.5885,36.4,1052324,0.0,1.0
2020-12-21,35.13,36.0,35.04,35.555,943303,35.13,36.0,35.04,35.555,943303,0.0,1.0
2020-12-22,34.17,35.755,33.95,35.6674,969490,34.17,35.755,33.95,35.6674,969490,0.0,1.0
2020-12-23,34.55,34.85,34.26,34.29,887917,34.55,34.85,34.26,34.29,887917,0.0,1.0
2020-12-24,32.01,33.8117,31.4,33.51,2160562,32.01,33.8117,31.4,33.51,2160562,0.0,1.0
2020-12-28,31.23,32.47,30.91,31.93,1860735,31.23,32.47,30.91,31.93,1860735,0.0,1.0
2020-12-29,32.6,32.69,31.75,31.95,1062433,32.6,32.69,31.75,31.95,1062433,0.0,1.0
2020-12-30,33.68,33.74,32.75,33.24,968633,33.68,33.74,32.75,33.24,968633,0.0,1.0
2020-12-31,34.35,34.42,33.14,33.41,1748293,34.35,34.42,33.14,33.41,1748293,0.0,1.0
2021-01-04,34.32,35.46,33.9,35.22,921316,34.32,35.46,33.9,35.22,921316,0.0,1.0
2021-01-05,35.62,35.73,34.35,34.45,880701,35.62,35.73,34.35,34.45,880701,0.0,1.0
2021-01-06,34.92,35.89,34.85,35.33,860687,34.92,35.89,34.85,35.33,860687,0.0,1.0
2021-01-07,35.18,35.56,33.98,35.14,939034,35.18,35.56,33.98,35.14,939034,0.0,1.0
2021-01-08,36.41,36.93,35.42,35.68,1123741,36.41,36.93,35.42,35.68,1123741,0.0,1.0
2021-01-11,35.44,36.33,35.36,36.0,1074847,35.44,36.33,35.36,36.0,1074847,0.0,1.0
2021-01-12,35.83,36.41,35.3,35.64,1153071,35.83,36.41,35.3,35.64,1153071,0.0,1.0
2021-01-13,36.18,36.645,35.33,35.97,754032,36.18,36.645,35.33,35.97,754032,0.0,1.0
2021-01-14,35.37,36.98,35.17,36.64,1584001,35.37,36.98,35.17,36.64,1584001,0.0,1.0
2021-01-15,35.64,36.48,35.3,35.74,990156,35.64,36.48,35.3,35.74,990156,0.0,1.0
2021-01-19,34.68,36.0,34.14,35.71,2262656,34.68,36.0,34.14,35.71,2262656,0.0,1.0
2021-01-20,35.53,36.0,34.86,35.77,1396879,35.53,36.0,34.86,35.77,1396879,0.0,1.0
2021-01-21,34.97,35.69,34.25,35.5,1444732,34.97,35.69,34.25,35.5,1444732,0.0,1.0
2021-01-22,34.8,35.15,34.25,34.81,725867,34.8,35.15,34.25,34.81,725867,0.0,1.0
2021-01-25,35.55,36.619,35.185,35.43,946512,35.55,36.619,35.185,35.43,946512,0.0,1.0
2021-01-26,48.0,48.14,36.65,36.68,7022727,48.0,48.14,36.65,36.68,7022727,0.0,1.0
2021-01-27,43.03,45.95,42.5,45.23,4399422,43.03,45.95,42.5,45.23,4399422,0.0,1.0
2021-01-28,42.03,43.8409,41.61,42.26,1311878,42.03,43.8409,41.61,42.26,1311878,0.0,1.0
2021-01-29,40.99,42.77,40.85,41.7,1289160,40.99,42.77,40.85,41.7,1289160,0.0,1.0
2021-02-01,41.05,42.57,40.99,41.85,841996,41.05,42.57,40.99,41.85,841996,0.0,1.0
2021-02-02,39.11,42.2,37.69,41.47,2256177,39.11,42.2,37.69,41.47,2256177,0.0,1.0
2021-02-03,42.42,43.71,40.52,41.18,1984306,42.42,43.71,40.52,41.18,1984306,0.0,1.0
2021-02-04,46.49,48.3309,43.0,43.28,2161719,46.49,48.3309,43.0,43.28,2161719,0.0,1.0
2021-02-05,48.15,48.52,45.07,46.34,1099385,48.15,48.52,45.07,46.34,1099385,0.0,1.0
2021-02-08,50.14,50.33,47.2,48.52,1147693,50.14,50.33,47.2,48.52,1147693,0.0,1.0
2021-02-09,51.22,53.6999,50.265,50.34,1256537,51.22,53.6999,50.265,50.34,1256537,0.0,1.0
2021-02-10,54.98,57.0,51.09,52.6,2212858,54.98,57.0,51.09,52.6,2212858,0.0,1.0
2021-02-11,54.46,56.48,53.41,55.72,1096292,54.46,56.48,53.41,55.72,1096292,0.0,1.0
2021-02-12,54.04,55.565,53.36,53.61,641415,54.04,55.565,53.36,53.61,641415,0.0,1.0
2021-02-16,53.12,55.96,52.5,55.65,1154396,53.12,55.96,52.5,55.65,1154396,0.0,1.0
2021-02-17,51.91,53.0,50.67,53.0,959617,51.91,53.0,50.67,53.0,959617,0.0,1.0
2021-02-18,50.65,51.3945,48.01,50.0,905558,50.65,51.3945,48.01,50.0,905558,0.0,1.0
2021-02-19,52.44,54.46,52.16,52.83,982654,52.44,54.46,52.16,52.83,982654,0.0,1.0
2021-02-22,48.46,51.7,48.45,50.83,1177567,48.46,51.7,48.45,50.83,1177567,0.0,1.0
2021-02-23,48.91,49.53,43.92,47.56,1124365,48.91,49.53,43.92,47.56,1124365,0.0,1.0
2021-02-24,46.95,48.67,46.5,47.59,825784,46.95,48.67,46.5,47.59,825784,0.0,1.0
2021-02-25,47.33,49.83,46.56,47.33,1460984,47.33,49.83,46.56,47.33,1460984,0.0,1.0
2021-02-26,45.93,48.49,45.1,46.8,1054881,45.93,48.49,45.1,46.8,1054881,0.0,1.0
2021-03-01,48.21,48.8,46.63,46.73,481537,48.21,48.8,46.63,46.73,481537,0.0,1.0
2021-03-02,47.43,49.3,46.81,48.88,653483,47.43,49.3,46.81,48.88,653483,0.0,1.0
2021-03-03,45.92,48.8,45.64,47.8,863642,45.92,48.8,45.64,47.8,863642,0.0,1.0
2021-03-04,43.93,47.43,42.92,45.0,1632790,43.93,47.43,42.92,45.0,1632790,0.0,1.0
2021-03-05,44.67,45.22,40.9,44.25,1324119,44.67,45.22,40.9,44.25,1324119,0.0,1.0
2021-03-08,41.26,43.93,40.79,43.16,897896,41.26,43.93,40.79,43.16,897896,0.0,1.0
2021-03-09,43.18,43.8,41.87,41.87,511010,43.18,43.8,41.87,41.87,511010,0.0,1.0
2021-03-10,42.76,44.1,42.36,44.01,460910,42.76,44.1,42.36,44.01,460910,0.0,1.0
2021-03-11,45.21,45.65,43.8,43.8,467143,45.21,45.65,43.8,43.8,467143,0.0,1.0
2021-03-12,45.71,46.0,42.89,44.1,726489,45.71,46.0,42.89,44.1,726489,0.0,1.0
2021-03-15,45.53,46.41,43.89,44.77,654607,45.53,46.41,43.89,44.77,654607,0.0,1.0
2021-03-16,45.49,46.51,45.0,46.0,582118,45.49,46.51,45.0,46.0,582118,0.0,1.0
2021-03-17,45.82,46.175,44.2,44.7,343555,45.82,46.175,44.2,44.7,343555,0.0,1.0
2021-03-18,44.13,45.685,44.03,45.02,298303,44.13,45.685,44.03,45.02,298303,0.0,1.0
2021-03-19,44.22,44.99,43.04,43.12,467180,44.22,44.99,43.04,43.12,467180,0.0,1.0
2021-03-22,43.36,43.99,42.04,43.25,602983,43.36,43.99,42.04,43.25,602983,0.0,1.0
2021-03-23,39.75,41.67,39.26,41.09,1743306,39.75,41.67,39.26,41.09,1743306,0.0,1.0
2021-03-24,36.5,40.0,35.87,40.0,2332243,36.5,40.0,35.87,40.0,2332243,0.0,1.0
2021-03-25,34.2,36.24,33.81,34.86,3598392,34.2,36.24,33.81,34.86,3598392,0.0,1.0
2021-03-26,35.13,36.19,33.755,35.0,1758989,35.13,36.19,33.755,35.0,1758989,0.0,1.0
2021-03-29,34.53,36.11,33.83,35.15,894904,34.53,36.11,33.83,35.15,894904,0.0,1.0
2021-03-30,37.01,37.27,34.56,34.56,988293,37.01,37.27,34.56,34.56,988293,0.0,1.0
2021-03-31,38.14,38.52,37.0,37.25,1004555,38.14,38.52,37.0,37.25,1004555,0.0,1.0
2021-04-01,37.96,39.21,37.7,38.71,850903,37.96,39.21,37.7,38.71,850903,0.0,1.0
2021-04-05,36.75,38.47,36.35,38.47,530359,36.75,38.47,36.35,38.47,530359,0.0,1.0
2021-04-06,37.89,38.8499,36.14,36.54,752194,37.89,38.8499,36.14,36.54,752194,0.0,1.0
2021-04-07,36.89,37.72,36.17,37.45,620224,36.89,37.72,36.17,37.45,620224,0.0,1.0
2021-04-08,36.53,37.5,36.19,37.24,337522,36.53,37.5,36.19,37.24,337522,0.0,1.0
2021-04-09,35.15,36.17,34.71,36.17,1135154,35.15,36.17,34.71,36.17,1135154,0.0,1.0
2021-04-12,34.47,35.5,34.22,35.49,697052,34.47,35.5,34.22,35.49,697052,0.0,1.0
2021-04-13,34.94,35.09,34.44,35.02,598658,34.94,35.09,34.44,35.02,598658,0.0,1.0
2021-04-14,35.43,36.49,35.05,35.17,636141,35.43,36.49,35.05,35.17,636141,0.0,1.0
2021-04-15,34.33,35.96,33.93,35.96,868694,34.33,35.96,33.93,35.96,868694,0.0,1.0
2021-04-16,35.5,35.55,34.16,34.67,925908,35.5,35.55,34.16,34.67,925908,0.0,1.0
2021-04-19,35.87,36.05,35.35,35.6,1011047,35.87,36.05,35.35,35.6,1011047,0.0,1.0
2021-04-20,34.84,35.78,34.26,35.68,1421637,34.84,35.78,34.26,35.68,1421637,0.0,1.0
2021-04-21,35.69,35.74,34.38,34.38,296332,35.69,35.74,34.38,34.38,296332,0.0,1.0
2021-04-22,36.06,37.07,35.5062,35.56,454709,36.06,37.07,35.5062,35.56,454709,0.0,1.0
2021-04-23,37.01,37.21,36.35,36.35,288923,37.01,37.21,36.35,36.35,288923,0.0,1.0
2021-04-26,36.98,37.58,36.59,37.32,253896,36.98,37.58,36.59,37.32,253896,0.0,1.0
2021-04-27,36.42,37.26,36.25,37.23,346844,36.42,37.26,36.25,37.23,346844,0.0,1.0
2021-04-28,36.36,36.72,36.02,36.36,470491,36.36,36.72,36.02,36.36,470491,0.0,1.0
2021-04-29,35.48,36.36,35.21,36.36,285448,35.48,36.36,35.21,36.36,285448,0.0,1.0
2021-04-30,34.71,35.37,34.64,35.02,324642,34.71,35.37,34.64,35.02,324642,0.0,1.0
2021-05-03,34.07,34.81,33.8,34.6,399919,34.07,34.81,33.8,34.6,399919,0.0,1.0
2021-05-04,33.21,34.19,32.91,33.89,454964,33.21,34.19,32.91,33.89,454964,0.0,1.0
2021-05-05,32.5,33.695,32.4,33.5,417098,32.5,33.695,32.4,33.5,417098,0.0,1.0
2021-05-06,32.94,33.29,31.9,32.78,656109,32.94,33.29,31.9,32.78,656109,0.0,1.0
2021-05-07,32.92,33.5,32.51,33.45,406655,32.92,33.5,32.51,33.45,406655,0.0,1.0
2021-05-10,31.52,33.16,31.295,33.16,488173,31.52,33.16,31.295,33.16,488173,0.0,1.0
2021-05-11,32.3,32.57,30.3,31.1,578216,32.3,32.57,30.3,31.1,578216,0.0,1.0
2021-05-12,31.81,32.465,31.29,31.87,538508,31.81,32.465,31.29,31.87,538508,0.0,1.0
2021-05-13,30.8,32.33,30.07,31.81,711094,30.8,32.33,30.07,31.81,711094,0.0,1.0
2021-05-14,32.26,32.85,31.25,31.25,793122,32.26,32.85,31.25,31.25,793122,0.0,1.0
2021-05-17,32.07,32.5,31.62,32.18,499975,32.07,32.5,31.62,32.18,499975,0.0,1.0
2021-05-18,34.47,36.19,33.0,33.4228,1091666,34.47,36.19,33.0,33.4228,1091666,0.0,1.0
2021-05-19,35.38,35.8,33.16,33.49,747255,35.38,35.8,33.16,33.49,747255,0.0,1.0
2021-05-20,36.5,37.46,35.38,35.39,1310782,36.5,37.46,35.38,35.39,1310782,0.0,1.0
2021-05-21,36.06,36.87,35.295,36.43,894639,36.06,36.87,35.295,36.43,894639,0.0,1.0
2021-05-24,35.42,36.35,35.39,36.31,510252,35.42,36.35,35.39,36.31,510252,0.0,1.0
2021-05-25,35.8,36.7,35.51,35.51,910357,35.8,36.7,35.51,35.51,910357,0.0,1.0
2021-05-26,35.93,36.48,35.44,36.29,557174,35.93,36.48,35.44,36.29,557174,0.0,1.0
2021-05-27,35.53,36.48,35.1,36.07,1843622,35.53,36.48,35.1,36.07,1843622,0.0,1.0
2021-05-28,34.69,36.06,34.38,35.51,754020,34.69,36.06,34.38,35.51,754020,0.0,1.0
2021-06-01,37.18,37.58,35.35,35.44,1127594,37.18,37.58,35.35,35.44,1127594,0.0,1.0
2021-06-02,36.64,37.05,35.91,36.82,554247,36.64,37.05,35.91,36.82,554247,0.0,1.0
2021-06-03,35.88,36.63,35.18,36.08,497825,35.88,36.63,35.18,36.08,497825,0.0,1.0
2021-06-04,34.53,36.3388,34.38,36.04,677686,34.53,36.3388,34.38,36.04,677686,0.0,1.0
2021-06-07,33.95,34.4999,33.41,34.16,543642,33.95,34.4999,33.41,34.16,543642,0.0,1.0
2021-06-08,35.85,35.89,33.39,34.38,806494,35.85,35.89,33.39,34.38,806494,0.0,1.0
2021-06-09,35.88,38.15,35.7385,36.61,1006961,35.88,38.15,35.7385,36.61,1006961,0.0,1.0
2021-06-10,35.59,36.66,35.32,36.47,263195,35.59,36.66,35.32,36.47,263195,0.0,1.0
2021-06-11,37.05,37.12,35.43,35.51,641544,37.05,37.12,35.43,35.51,641544,0.0,1.0
2021-06-14,37.28,37.54,36.63,37.21,373333,37.28,37.54,36.63,37.21,373333,0.0,1.0
2021-06-15,36.15,37.4,35.91,37.4,400260,36.15,37.4,35.91,37.4,400260,0.0,1.0
2021-06-16,36.1,36.44,35.39,36.0,241589,36.1,36.44,35.39,36.0,241589,0.0,1.0
2021-06-17,36.19,36.5,35.71,36.19,292412,36.19,36.5,35.71,36.19,292412,0.0,1.0
2021-06-18,35.41,36.38,35.4,36.19,426836,35.41,36.38,35.4,36.19,426836,0.0,1.0
2021-06-21,34.51,35.29,34.26,35.24,643981,34.51,35.29,34.26,35.24,643981,0.0,1.0
2021-06-22,33.6,34.89,33.45,34.54,897533,33.6,34.89,33.45,34.54,897533,0.0,1.0
2021-06-23,34.58,34.95,33.5,34.01,812154,34.58,34.95,33.5,34.01,812154,0.0,1.0
2021-06-24,36.26,36.42,34.835,35.05,445338,36.26,36.42,34.835,35.05,445338,0.0,1.0
2021-06-25,36.24,36.99,35.775,36.6,331581,36.24,36.99,35.775,36.6,331581,0.0,1.0
2021-06-28,36.86,37.34,36.5,36.63,348878,36.86,37.34,36.5,36.63,348878,0.0,1.0
2021-06-29,37.18,37.25,35.69,36.75,421515,37.18,37.25,35.69,36.75,421515,0.0,1.0
2021-06-30,35.44,37.17,35.4,36.98,616285,35.44,37.17,35.4,36.98,616285,0.0,1.0
2021-07-01,35.53,36.49,35.43,35.81,359339,35.53,36.49,35.43,35.81,359339,0.0,1.0
2021-07-02,34.5,35.77,33.99,35.35,438390,34.5,35.77,33.99,35.35,438390,0.0,1.0
2021-07-06,34.34,35.05,33.63,33.89,788681,34.34,35.05,33.63,33.89,788681,0.0,1.0
2021-07-07,32.63,34.75,32.59,34.75,624830,32.63,34.75,32.59,34.75,624830,0.0,1.0
2021-07-08,31.77,32.0,30.6,31.86,1215435,31.77,32.0,30.6,31.86,1215435,0.0,1.0
2021-07-09,32.99,33.54,32.13,32.14,1431114,32.99,33.54,32.13,32.14,1431114,0.0,1.0
2021-07-12,31.99,33.24,31.88,33.06,425593,31.99,33.24,31.88,33.06,425593,0.0,1.0
2021-07-13,33.51,33.69,31.8,32.0,472883,33.51,33.69,31.8,32.0,472883,0.0,1.0
2021-07-14,33.43,34.29,33.06,33.8,342629,33.43,34.29,33.06,33.8,342629,0.0,1.0
2021-07-15,33.58,34.09,33.13,33.44,238818,33.58,34.09,33.13,33.44,238818,0.0,1.0
2021-07-16,32.45,33.53,32.21,33.46,369755,32.45,33.53,32.21,33.46,369755,0.0,1.0
2021-07-19,31.06,31.915,30.0,31.68,804844,31.06,31.915,30.0,31.68,804844,0.0,1.0
2021-07-20,31.2,31.53,30.4,30.92,376150,31.2,31.53,30.4,30.92,376150,0.0,1.0
2021-07-21,31.95,32.33,31.28,31.28,292981,31.95,32.33,31.28,31.28,292981,0.0,1.0
2021-07-22,31.87,32.45,31.43,32.25,301538,31.87,32.45,31.43,32.25,301538,0.0,1.0
2021-07-23,26.52,30.3,26.03,30.0,3441482,26.52,30.3,26.03,30.0,3441482,0.0,1.0
2021-07-26,24.04,25.26,23.65,25.02,2795617,24.04,25.26,23.65,25.02,2795617,0.0,1.0
2021-07-27,24.12,25.3,23.25,23.48,2360181,24.12,25.3,23.25,23.48,2360181,0.0,1.0
2021-07-28,25.4,26.26,24.5001,24.97,1556359,25.4,26.26,24.5001,24.97,1556359,0.0,1.0
2021-07-29,25.66,27.18,25.63,26.64,1447811,25.66,27.18,25.63,26.64,1447811,0.0,1.0
2021-07-30,24.72,25.73,24.56,24.9,991535,24.72,25.73,24.56,24.9,991535,0.0,1.0
2021-08-02,25.46,25.85,24.49,24.94,1125585,25.46,25.85,24.49,24.94,1125585,0.0,1.0
2021-08-03,24.98,25.51,24.51,24.79,656212,24.98,25.51,24.51,24.79,656212,0.0,1.0
2021-08-04,24.39,25.71,24.34,24.95,481894,24.39,25.71,24.34,24.95,481894,0.0,1.0
2021-08-05,24.3,24.56,23.85,24.21,564079,24.3,24.56,23.85,24.21,564079,0.0,1.0
2021-08-06,23.88,24.4383,23.49,24.32,465219,23.88,24.4383,23.49,24.32,465219,0.0,1.0
2021-08-09,24.25,24.65,23.4,24.01,1048349,24.25,24.65,23.4,24.01,1048349,0.0,1.0
2021-08-10,23.9,25.66,23.5806,24.58,520045,23.9,25.66,23.5806,24.58,520045,0.0,1.0
2021-08-11,23.44,24.06,23.14,24.06,431615,23.44,24.06,23.14,24.06,431615,0.0,1.0
2021-08-12,22.61,23.3592,22.2,23.21,876085,22.61,23.3592,22.2,23.21,876085,0.0,1.0
2021-08-13,22.07,22.89,22.04,22.61,532011,22.07,22.89,22.04,22.61,532011,0.0,1.0
2021-08-16,20.87,22.05,20.82,21.93,1040029,20.87,22.05,20.82,21.93,1040029,0.0,1.0
2021-08-17,21.05,21.87,20.02,20.28,1025640,21.05,21.87,20.02,20.28,1025640,0.0,1.0
2021-08-18,21.14,21.81,20.35,21.2,920456,21.14,21.81,20.35,21.2,920456,0.0,1.0
2021-08-19,19.15,19.95,18.87,19.38,2112934,19.15,19.95,18.87,19.38,2112934,0.0,1.0
2021-08-20,18.65,19.62,18.4,19.07,1833257,18.65,19.62,18.4,19.07,1833257,0.0,1.0
2021-08-23,20.77,20.82,19.0,19.1,2054239,20.77,20.82,19.0,19.1,2054239,0.0,1.0
2021-08-24,22.45,22.81,21.201,21.3,2089225,22.45,22.81,21.201,21.3,2089225,0.0,1.0
2021-08-25,22.8,23.51,21.55,22.24,1215097,22.8,23.51,21.55,22.24,1215097,0.0,1.0
2021-08-26,23.45,23.58,22.5,22.57,885322,23.45,23.58,22.5,22.57,885322,0.0,1.0
2021-08-27,22.78,23.23,22.23,23.23,660815,22.78,23.23,22.23,23.23,660815,0.0,1.0
2021-08-30,21.96,22.64,21.59,22.5,1208484,21.96,22.64,21.59,22.5,1208484,0.0,1.0
2021-08-31,24.08,24.08,22.305,22.68,2104163,24.08,24.08,22.305,22.68,2104163,0.0,1.0
2021-09-01,24.2,24.77,23.78,24.01,1226650,24.2,24.77,23.78,24.01,1226650,0.0,1.0
2021-09-02,24.27,24.77,23.66,24.27,680233,24.27,24.77,23.66,24.27,680233,0.0,1.0
2021-09-03,24.39,24.53,23.7,24.03,599442,24.39,24.53,23.7,24.03,599442,0.0,1.0
2021-09-07,23.71,25.05,23.61,24.5,881427,23.71,25.05,23.61,24.5,881427,0.0,1.0
2021-09-08,22.96,23.5,22.05,23.5,889783,22.96,23.5,22.05,23.5,889783,0.0,1.0
2021-09-09,22.58,23.01,21.85,23.01,728324,22.58,23.01,21.85,23.01,728324,0.0,1.0
2021-09-10,22.05,23.78,22.02,23.525,475232,22.05,23.78,22.02,23.525,475232,0.0,1.0
2021-09-13,21.74,22.39,20.9,21.9262,766413,21.74,22.39,20.9,21.9262,766413,0.0,1.0
2021-09-14,20.73,21.67,20.525,21.67,494243,20.73,21.67,20.525,21.67,494243,0.0,1.0
2021-09-15,20.46,20.6,19.745,20.33,823077,20.46,20.6,19.745,20.33,823077,0.0,1.0
2021-09-16,20.21,20.31,19.55,20.02,629287,20.21,20.31,19.55,20.02,629287,0.0,1.0
2021-09-17,20.27,20.58,19.83,20.39,1287803,20.27,20.58,19.83,20.39,1287803,0.0,1.0
2021-09-20,18.8,19.37,18.38,19.37,1140096,18.8,19.37,18.38,19.37,1140096,0.0,1.0
2021-09-21,18.84,19.6,18.68,18.81,1294172,18.84,19.6,18.68,18.81,1294172,0.0,1.0
2021-09-22,19.56,19.965,19.1,19.15,603935,19.56,19.965,19.1,19.15,603935,0.0,1.0
2021-09-23,19.37,19.77,18.78,19.72,817336,19.37,19.77,18.78,19.72,817336,0.0,1.0
2021-09-24,17.68,18.99,17.6,18.81,1534390,17.68,18.99,17.6,18.81,1534390,0.0,1.0
2021-09-27,17.99,18.26,17.44,17.64,932837,17.99,18.26,17.44,17.64,932837,0.0,1.0
2021-09-28,17.7,18.47,17.43,18.19,812115,17.7,18.47,17.43,18.19,812115,0.0,1.0
2021-09-29,17.28,17.96,17.25,17.52,889386,17.28,17.96,17.25,17.52,889386,0.0,1.0
2021-09-30,17.53,17.88,17.3,17.54,515369,17.53,17.88,17.3,17.54,515369,0.0,1.0
2021-10-01,17.11,17.61,16.67,17.49,1061244,17.11,17.61,16.67,17.49,1061244,0.0,1.0
2021-10-04,16.6,16.93,16.25,16.81,1026351,16.6,16.93,16.25,16.81,1026351,0.0,1.0
2021-10-05,17.08,17.185,16.3539,16.6,813840,17.08,17.185,16.3539,16.6,813840,0.0,1.0
2021-10-06,17.14,17.39,16.66,16.76,882191,17.14,17.39,16.66,16.76,882191,0.0,1.0
2021-10-07,18.88,19.34,17.79,17.94,1810951,18.88,19.34,17.79,17.94,1810951,0.0,1.0
2021-10-08,19.35,19.4,18.4,18.89,750637,19.35,19.4,18.4,18.89,750637,0.0,1.0
2021-10-11,18.98,20.26,18.98,19.75,1343994,18.98,20.26,18.98,19.75,1343994,0.0,1.0
2021-10-12,18.99,19.7853,18.7,18.96,836421,18.99,19.7853,18.7,18.96,836421,0.0,1.0
2021-10-13,19.84,20.23,18.86,19.0,1023848,19.84,20.23,18.86,19.0,1023848,0.0,1.0
2021-10-14,18.81,20.0,18.66,19.81,1321339,18.81,20.0,18.66,19.81,1321339,0.0,1.0
2021-10-15,19.31,19.5524,18.7398,19.01,924780,19.31,19.5524,18.7398,19.01,924780,0.0,1.0
2021-10-18,18.89,19.74,18.81,19.26,929577,18.89,19.74,18.81,19.26,929577,0.0,1.0
2021-10-19,19.71,19.78,19.02,19.25,945653,19.71,19.78,19.02,19.25,945653,0.0,1.0
2021-10-20,20.56,20.73,19.51,19.9,1291347,20.56,20.73,19.51,19.9,1291347,0.0,1.0
2021-10-21,19.53,20.43,19.51,20.24,919771,19.53,20.43,19.51,20.24,919771,0.0,1.0
2021-10-22,19.38,20.28,19.311,19.73,691168,19.38,20.28,19.311,19.73,691168,0.0,1.0
2021-10-25,19.16,19.7421,18.8,19.7421,647638,19.16,19.7421,18.8,19.7421,647638,0.0,1.0
2021-10-26,17.89,19.23,17.58,19.2,1409498,17.89,19.23,17.58,19.2,1409498,0.0,1.0
2021-10-27,17.6,17.95,17.42,17.57,978549,17.6,17.95,17.42,17.57,978549,0.0,1.0
2021-10-28,17.78,18.0,17.21,17.48,869613,17.78,18.0,17.21,17.48,869613,0.0,1.0
2021-10-29,17.3,17.73,17.02,17.59,631249,17.3,17.73,17.02,17.59,631249,0.0,1.0
2021-11-01,18.46,18.52,17.33,17.33,937566,18.46,18.52,17.33,17.33,937566,0.0,1.0
2021-11-02,17.53,18.14,17.37,17.91,1278436,17.53,18.14,17.37,17.91,1278436,0.0,1.0
2021-11-03,17.51,17.91,17.2,17.62,1579506,17.51,17.91,17.2,17.62,1579506,0.0,1.0
2021-11-04,17.17,17.93,16.93,17.72,823506,17.17,17.93,16.93,17.72,823506,0.0,1.0
2021-11-05,16.82,17.33,16.55,17.16,792324,16.82,17.33,16.55,17.16,792324,0.0,1.0
2021-11-08,17.03,17.5,16.88,17.02,478198,17.03,17.5,16.88,17.02,478198,0.0,1.0
2021-11-09,16.73,17.34,16.7,17.1,775685,16.73,17.34,16.7,17.1,775685,0.0,1.0
2021-11-10,16.95,17.95,16.62,16.98,1425344,16.95,17.95,16.62,16.98,1425344,0.0,1.0
2021-11-11,18.04,18.307,17.44,17.62,1507325,18.04,18.307,17.44,17.62,1507325,0.0,1.0
2021-11-12,18.42,18.58,17.73,17.74,1526893,18.42,18.58,17.73,17.74,1526893,0.0,1.0
2021-11-15,18.19,18.79,17.9,18.79,1549730,18.19,18.79,17.9,18.79,1549730,0.0,1.0
2021-11-16,18.72,18.78,18.18,18.37,1650832,18.72,18.78,18.18,18.37,1650832,0.0,1.0
2021-11-17,17.72,18.83,17.45,18.83,1111963,17.72,18.83,17.45,18.83,1111963,0.0,1.0
2021-11-18,17.09,17.49,16.52,16.84,1204807,17.09,17.49,16.52,16.84,1204807,0.0,1.0
2021-11-19,16.84,17.37,16.63,16.97,839887,16.84,17.37,16.63,16.97,839887,0.0,1.0
2021-11-22,16.08,16.8,15.61,16.75,1847960,16.08,16.8,15.61,16.75,1847960,0.0,1.0
2021-11-23,15.78,16.33,15.51,16.33,1407279,15.78,16.33,15.51,16.33,1407279,0.0,1.0
2021-11-24,15.8,15.869,15.35,15.56,1344339,15.8,15.869,15.35,15.56,1344339,0.0,1.0
2021-11-26,15.15,15.21,14.36,15.1,1428272,15.15,15.21,14.36,15.1,1428272,0.0,1.0
2021-11-29,14.84,15.4,14.41,15.33,2811216,14.84,15.4,14.41,15.33,2811216,0.0,1.0
2021-11-30,13.79,13.88,12.615,13.28,11253300,13.79,13.88,12.615,13.28,11253300,0.0,1.0
2021-12-01,14.55,14.92,13.9,14.04,2496837,14.55,14.92,13.9,14.04,2496837,0.0,1.0
2021-12-02,14.06,14.32,13.47,14.12,1760155,14.06,14.32,13.47,14.12,1760155,0.0,1.0
2021-12-03,12.88,13.57,12.54,13.57,1895955,12.88,13.57,12.54,13.57,1895955,0.0,1.0
2021-12-06,13.96,14.21,12.721,12.8,1577541,13.96,14.21,12.721,12.8,1577541,0.0,1.0
2021-12-07,14.73,14.82,14.35,14.48,2470562,14.73,14.82,14.35,14.48,2470562,0.0,1.0
2021-12-08,14.56,14.85,13.655,14.34,1395680,14.56,14.85,13.655,14.34,1395680,0.0,1.0
2021-12-09,14.25,14.95,14.21,14.46,813105,14.25,14.95,14.21,14.46,813105,0.0,1.0
2021-12-10,14.46,14.88,14.18,14.38,990666,14.46,14.88,14.18,14.38,990666,0.0,1.0
2021-12-13,14.18,14.59,14.0,14.16,1941963,14.18,14.59,14.0,14.16,1941963,0.0,1.0
2021-12-14,14.14,14.405,13.61,13.8,743144,14.14,14.405,13.61,13.8,743144,0.0,1.0
2021-12-15,13.78,13.98,13.04,13.71,975895,13.78,13.98,13.04,13.71,975895,0.0,1.0
2021-12-16,13.35,14.32,13.25,13.8,829819,13.35,14.32,13.25,13.8,829819,0.0,1.0
2021-12-17,13.67,13.72,12.66,13.35,752420,13.67,13.72,12.66,13.35,752420,0.0,1.0
2021-12-20,12.94,13.29,12.6182,13.12,997918,12.94,13.29,12.6182,13.12,997918,0.0,1.0
2021-12-21,13.84,14.14,13.23,13.26,1007272,13.84,14.14,13.23,13.26,1007272,0.0,1.0
2021-12-22,13.67,13.88,13.06,13.49,1448939,13.67,13.88,13.06,13.49,1448939,0.0,1.0
2021-12-23,14.03,14.37,13.34,13.63,1016927,14.03,14.37,13.34,13.63,1016927,0.0,1.0
2021-12-27,13.58,14.215,13.55,13.88,799167,13.58,14.215,13.55,13.88,799167,0.0,1.0
2021-12-28,13.4,13.86,13.235,13.7,922852,13.4,13.86,13.235,13.7,922852,0.0,1.0
2021-12-29,12.45,13.22,12.37,13.215,1326116,12.45,13.22,12.37,13.215,1326116,0.0,1.0
2021-12-30,13.85,14.21,12.3,12.4,2607839,13.85,14.21,12.3,12.4,2607839,0.0,1.0
2021-12-31,13.9,14.24,13.5246,13.71,830314,13.9,14.24,13.5246,13.71,830314,0.0,1.0
2022-01-03,13.82,14.13,13.26,13.89,834746,13.82,14.13,13.26,13.89,834746,0.0,1.0
2022-01-04,13.21,13.68,13.0,13.68,910311,13.21,13.68,13.0,13.68,910311,0.0,1.0
2022-01-05,12.99,13.68,12.86,13.01,725159,12.99,13.68,12.86,13.01,725159,0.0,1.0
2022-01-06,13.52,13.86,12.97,13.1158,608357,13.52,13.86,12.97,13.1158,608357,0.0,1.0
2022-01-07,14.03,14.52,13.73,13.74,1991491,14.03,14.52,13.73,13.74,1991491,0.0,1.0
2022-01-10,13.94,14.3799,13.6,14.335,894963,13.94,14.3799,13.6,14.335,894963,0.0,1.0
2022-01-11,14.22,14.57,13.92,13.99,1074527,14.22,14.57,13.92,13.99,1074527,0.0,1.0
2022-01-12,14.23,14.75,14.08,14.62,793393,14.23,14.75,14.08,14.62,793393,0.0,1.0
2022-01-13,13.2,14.09,13.16,13.91,904071,13.2,14.09,13.16,13.91,904071,0.0,1.0
2022-01-14,13.49,13.71,13.2,13.2,562553,13.49,13.71,13.2,13.2,562553,0.0,1.0
2022-01-18,13.26,13.66,12.94,13.03,559881,13.26,13.66,12.94,13.03,559881,0.0,1.0
2022-01-19,13.02,13.69,13.0,13.43,470606,13.02,13.69,13.0,13.43,470606,0.0,1.0
2022-01-20,13.41,14.27,13.36,13.53,1604022,13.41,14.27,13.36,13.53,1604022,0.0,1.0
2022-01-21,13.26,13.72,12.965,13.41,1904201,13.26,13.72,12.965,13.41,1904201,0.0,1.0
2022-01-24,12.93,13.2,12.3,12.9,1036975,12.93,13.2,12.3,12.9,1036975,0.0,1.0
2022-01-25,12.97,13.15,12.47,12.61,727645,12.97,13.15,12.47,12.61,727645,0.0,1.0
2022-01-26,12.23,13.19,12.18,13.18,921876,12.23,13.19,12.18,13.18,921876,0.0,1.0
2022-01-27,11.53,12.305,11.4,12.16,802113,11.53,12.305,11.4,12.16,802113,0.0,1.0
2022-01-28,11.64,11.665,10.93,11.62,701044,11.64,11.665,10.93,11.62,701044,0.0,1.0
2022-01-31,13.26,13.3,11.9,11.9,959477,13.26,13.3,11.9,11.9,959477,0.0,1.0
2022-02-01,13.35,13.58,12.96,13.35,1196756,13.35,13.58,12.96,13.35,1196756,0.0,1.0
2022-02-02,12.54,13.44,12.42,13.25,861770,12.54,13.44,12.42,13.25,861770,0.0,1.0
2022-02-03,12.16,12.6,12.03,12.24,601592,12.16,12.6,12.03,12.24,601592,0.0,1.0
2022-02-04,12.5,12.65,11.9,12.1,455553,12.5,12.65,11.9,12.1,455553,0.0,1.0
2022-02-07,12.03,12.68,11.97,12.29,305365,12.03,12.68,11.97,12.29,305365,0.0,1.0
2022-02-08,12.47,12.64,11.89,11.97,275033,12.47,12.64,11.89,11.97,275033,0.0,1.0
2022-02-09,13.15,13.31,12.61,12.76,377418,13.15,13.31,12.61,12.76,377418,0.0,1.0
2022-02-10,12.72,13.36,12.65,12.76,757624,12.72,13.36,12.65,12.76,757624,0.0,1.0
2022-02-11,12.46,13.1,12.38,12.84,314848,12.46,13.1,12.38,12.84,314848,0.0,1.0
2022-02-14,12.42,12.68,12.22,12.31,273453,12.42,12.68,12.22,12.31,273453,0.0,1.0
2022-02-15,13.4,13.51,12.69,12.79,870156,13.4,13.51,12.69,12.79,870156,0.0,1.0
2022-02-16,13.0,13.45,12.96,13.37,975539,13.0,13.45,12.96,13.37,975539,0.0,1.0
2022-02-17,12.82,13.45,12.72,12.86,967107,12.82,13.45,12.72,12.86,967107,0.0,1.0
2022-02-18,12.49,12.64,12.019,12.5,965666,12.49,12.64,12.019,12.5,965666,0.0,1.0
2022-02-22,10.89,12.2,10.88,11.9,1156699,10.89,12.2,10.88,11.9,1156699,0.0,1.0
2022-02-23,11.06,11.53,10.87,10.99,1447121,11.06,11.53,10.87,10.99,1447121,0.0,1.0
2022-02-24,11.21,11.24,9.89,10.2,1051940,11.21,11.24,9.89,10.2,1051940,0.0,1.0
2022-02-25,11.02,11.49,10.49,11.21,800160,11.02,11.49,10.49,11.21,800160,0.0,1.0
2022-02-28,10.53,10.79,10.27,10.6,1754953,10.53,10.79,10.27,10.6,1754953,0.0,1.0
2022-03-01,10.77,11.1,10.41,10.52,1022473,10.77,11.1,10.41,10.52,1022473,0.0,1.0
2022-03-02,10.93,11.09,10.55,10.86,848448,10.93,11.09,10.55,10.86,848448,0.0,1.0
2022-03-03,10.36,11.12,10.27,10.96,620617,10.36,11.12,10.27,10.96,620617,0.0,1.0
2022-03-04,9.28,10.32,9.21,10.15,1176833,9.28,10.32,9.21,10.15,1176833,0.0,1.0
2022-03-07,8.58,9.03,8.51,8.97,814318,8.58,9.03,8.51,8.97,814318,0.0,1.0
2022-03-08,8.43,8.715,8.21,8.67,1209250,8.43,8.715,8.21,8.67,1209250,0.0,1.0
2022-03-09,9.02,9.0622,8.46,8.64,1002007,9.02,9.0622,8.46,8.64,1002007,0.0,1.0
2022-03-10,7.59,9.0,7.45,8.79,1781504,7.59,9.0,7.45,8.79,1781504,0.0,1.0
2022-03-11,6.49,7.78,6.49,7.78,1741711,6.49,7.78,6.49,7.78,1741711,0.0,1.0
2022-03-14,5.675,5.95,5.41,5.95,3007932,5.675,5.95,5.41,5.95,3007932,0.0,1.0
2022-03-15,5.97,6.03,5.425,5.52,3660417,5.97,6.03,5.425,5.52,3660417,0.0,1.0
2022-03-16,7.54,7.67,6.91,7.3,4476118,7.54,7.67,6.91,7.3,4476118,0.0,1.0
2022-03-17,6.81,7.34,6.66,7.32,1348101,6.81,7.34,6.66,7.32,1348101,0.0,1.0
2022-03-18,7.27,7.47,6.87,7.01,2228978,7.27,7.47,6.87,7.01,2228978,0.0,1.0
2022-03-21,6.91,7.195,6.84,7.05,1277324,6.91,7.195,6.84,7.05,1277324,0.0,1.0
2022-03-22,7.96,8.5463,7.58,7.58,3356790,7.96,8.5463,7.58,7.58,3356790,0.0,1.0
2022-03-23,8.08,8.73,7.7,7.89,2922389,8.08,8.73,7.7,7.89,2922389,0.0,1.0
2022-03-24,8.12,8.2793,7.75,8.03,2811201,8.12,8.2793,7.75,8.03,2811201,0.0,1.0
2022-03-25,8.12,8.22,7.88,8.0,1674196,8.12,8.22,7.88,8.0,1674196,0.0,1.0
2022-03-28,8.38,8.51,8.02,8.19,2810407,8.38,8.51,8.02,8.19,2810407,0.0,1.0
2022-03-29,9.16,9.6974,8.612,8.612,3868075,9.16,9.6974,8.612,8.612,3868075,0.0,1.0
2022-03-30,8.95,9.29,8.82,9.0,2318361,8.95,9.29,8.82,9.0,2318361,0.0,1.0
2022-03-31,8.58,9.14,8.16,8.94,4032848,8.58,9.14,8.16,8.94,4032848,0.0,1.0
2022-04-01,9.01,9.44,8.72,9.25,2826306,9.01,9.44,8.72,9.25,2826306,0.0,1.0
2022-04-04,9.95,10.44,9.145,9.39,2612369,9.95,10.44,9.145,9.39,2612369,0.0,1.0
2022-04-05,9.17,9.93,9.105,9.93,961169,9.17,9.93,9.105,9.93,961169,0.0,1.0
2022-04-06,8.99,9.14,8.719,9.14,1410000,8.99,9.14,8.719,9.14,1410000,0.0,1.0
2022-04-07,8.39,8.92,8.21,8.83,1472325,8.39,8.92,8.21,8.83,1472325,0.0,1.0
2022-04-08,8.31,8.49,8.22,8.34,1323752,8.31,8.49,8.22,8.34,1323752,0.0,1.0
2022-04-11,8.13,8.5,7.93,8.27,1314660,8.13,8.5,7.93,8.27,1314660,0.0,1.0
2022-04-12,8.13,8.4,7.901,8.33,1391739,8.13,8.4,7.901,8.33,1391739,0.0,1.0
2022-04-13,8.28,8.48,8.06,8.19,1122656,8.28,8.48,8.06,8.19,1122656,0.0,1.0
2022-04-14,7.97,8.34,7.9,8.22,1286989,7.97,8.34,7.9,8.22,1286989,0.0,1.0
2022-04-18,7.54,7.805,7.38,7.8,1250891,7.54,7.805,7.38,7.8,1250891,0.0,1.0
2022-04-19,7.73,7.7695,7.17,7.34,1410710,7.73,7.7695,7.17,7.34,1410710,0.0,1.0
2022-04-20,7.18,7.7,7.16,7.7,521875,7.18,7.7,7.16,7.7,521875,0.0,1.0
2022-04-21,6.93,7.305,6.85,7.16,1466490,6.93,7.305,6.85,7.16,1466490,0.0,1.0
2022-04-22,6.96,7.4,6.94,7.01,1241128,6.96,7.4,6.94,7.01,1241128,0.0,1.0
2022-04-25,7.03,7.16,6.72,6.72,1006899,7.03,7.16,6.72,6.72,1006899,0.0,1.0
2022-04-26,6.68,7.09,6.66,7.09,486001,6.68,7.09,6.66,7.09,486001,0.0,1.0
2022-04-27,7.2,7.31,6.714,6.9,1163677,7.2,7.31,6.714,6.9,1163677,0.0,1.0
2022-04-28,7.07,7.3,6.71,7.3,509413,7.07,7.3,6.71,7.3,509413,0.0,1.0
2022-04-29,7.64,8.34,7.61,7.85,863758,7.64,8.34,7.61,7.85,863758,0.0,1.0
2022-05-02,8.08,8.15,7.48,7.51,760413,8.08,8.15,7.48,7.51,760413,0.0,1.0
2022-05-03,8.27,8.34,7.85,7.88,586164,8.27,8.34,7.85,7.88,586164,0.0,1.0
2022-05-04,8.48,8.509,7.8,8.0,562459,8.48,8.509,7.8,8.0,562459,0.0,1.0
2022-05-05,7.79,8.385,7.67,8.21,601529,7.79,8.385,7.67,8.21,601529,0.0,1.0
2022-05-06,7.42,7.75,7.35,7.59,1080584,7.42,7.75,7.35,7.59,1080584,0.0,1.0
2022-05-09,6.68,7.3,6.59,7.1,808760,6.68,7.3,6.59,7.1,808760,0.0,1.0
2022-05-10,6.91,7.02,6.57,6.86,668811,6.91,7.02,6.57,6.86,668811,0.0,1.0
2022-05-11,6.56,7.22,6.54,7.13,830078,6.56,7.22,6.54,7.13,830078,0.0,1.0
2022-05-12,6.8,7.02,6.15,6.63,4367318,6.8,7.02,6.15,6.63,4367318,0.0,1.0
2022-05-13,7.64,7.77,7.08,7.12,1102139,7.64,7.77,7.08,7.12,1102139,0.0,1.0
2022-05-16,7.82,8.28,7.58,7.67,1461517,7.82,8.28,7.58,7.67,1461517,0.0,1.0
2022-05-17,8.24,8.97,8.02,8.18,1059754,8.24,8.97,8.02,8.18,1059754,0.0,1.0
2022-05-18,8.11,8.54,7.9,7.99,611626,8.11,8.54,7.9,7.99,611626,0.0,1.0
2022-05-19,8.64,8.98,8.02,8.02,948825,8.64,8.98,8.02,8.02,948825,0.0,1.0
2022-05-20,8.57,9.02,8.43,8.8,736137,8.57,9.02,8.43,8.8,736137,0.0,1.0
2022-05-23,8.28,8.84,8.06,8.7,832632,8.28,8.84,8.06,8.7,832632,0.0,1.0
2022-05-24,7.57,8.16,7.53,8.02,774806,7.57,8.16,7.53,8.02,774806,0.0,1.0
2022-05-25,7.89,7.945,7.56,7.6,829110,7.89,7.945,7.56,7.6,829110,0.0,1.0
2022-05-26,9.9,10.0899,8.03,8.03,2111598,9.9,10.0899,8.03,8.03,2111598,0.0,1.0
2022-05-27,9.27,9.78,9.03,9.655,1408430,9.27,9.78,9.03,9.655,1408430,0.0,1.0
2022-05-31,9.02,9.6552,9.02,9.63,1496663,9.02,9.6552,9.02,9.63,1496663,0.0,1.0
2022-06-01,8.97,9.5,8.87,9.05,854007,8.97,9.5,8.87,9.05,854007,0.0,1.0
2022-06-02,9.61,9.7,8.92,8.92,1044328,9.61,9.7,8.92,8.92,1044328,0.0,1.0
2022-06-03,9.63,9.82,9.48,9.55,1061749,9.63,9.82,9.48,9.55,1061749,0.0,1.0
2022-06-06,10.35,10.62,9.975,10.18,1372516,10.35,10.62,9.975,10.18,1372516,0.0,1.0
2022-06-07,10.48,10.6485,10.095,10.13,1311479,10.48,10.6485,10.095,10.13,1311479,0.0,1.0
2022-06-08,11.67,12.09,10.6,10.7,2233523,11.67,12.09,10.6,10.7,2233523,0.0,1.0
2022-06-09,10.39,11.16,10.26,11.1,1416578,10.39,11.16,10.26,11.1,1416578,0.0,1.0
2022-06-10,10.29,10.7318,10.1731,10.32,3491168,10.29,10.7318,10.1731,10.32,3491168,0.0,1.0
2022-06-13,9.53,9.92,9.35,9.77,596791,9.53,9.92,9.35,9.77,596791,0.0,1.0
2022-06-14,9.93,10.28,9.57,9.83,783786,9.93,10.28,9.57,9.83,783786,0.0,1.0
2022-06-15,10.19,10.505,9.88,10.13,708526,10.19,10.505,9.88,10.13,708526,0.0,1.0
2022-06-16,9.84,9.95,9.5,9.71,524678,9.84,9.95,9.5,9.71,524678,0.0,1.0
2022-06-17,10.33,10.62,10.14,10.44,759901,10.33,10.62,10.14,10.44,759901,0.0,1.0
2022-06-21,10.57,10.8838,10.47,10.48,577308,10.57,10.8838,10.47,10.48,577308,0.0,1.0
2022-06-22,10.36,10.64,10.06,10.24,455814,10.36,10.64,10.06,10.24,455814,0.0,1.0
2022-06-23,11.08,11.24,10.56,10.65,626391,11.08,11.24,10.56,10.65,626391,0.0,1.0
2022-06-24,11.24,11.45,11.02,11.33,776915,11.24,11.45,11.02,11.33,776915,0.0,1.0
2022-06-27,11.09,11.45,10.92,11.4,775789,11.09,11.45,10.92,11.4,775789,0.0,1.0
2022-06-28,11.0,11.31,10.91,11.14,731552,11.0,11.31,10.91,11.14,731552,0.0,1.0
2022-06-29,11.1,11.213,10.7,10.86,850022,11.1,11.213,10.7,10.86,850022,0.0,1.0
2022-06-30,10.94,11.039,10.5558,10.81,1351031,10.94,11.039,10.5558,10.81,1351031,0.0,1.0
2022-07-01,11.33,11.4,10.88,10.93,459907,11.33,11.4,10.88,10.93,459907,0.0,1.0
2022-07-05,11.18,11.2251,10.88,11.04,317010,11.18,11.2251,10.88,11.04,317010,0.0,1.0
2022-07-06,10.28,11.105,10.23,10.97,385936,10.28,11.105,10.23,10.97,385936,0.0,1.0
2022-07-07,10.75,10.93,10.5,10.5,392358,10.75,10.93,10.5,10.5,392358,0.0,1.0
2022-07-08,10.51,10.81,10.4,10.62,245399,10.51,10.81,10.4,10.62,245399,0.0,1.0
2022-07-11,9.68,10.07,9.64,10.0,281242,9.68,10.07,9.64,10.0,281242,0.0,1.0
2022-07-12,9.94,10.11,9.59,9.67,398607,9.94,10.11,9.59,9.67,398607,0.0,1.0
2022-07-13,10.03,10.13,9.64,9.65,285702,10.03,10.13,9.64,9.65,285702,0.0,1.0
2022-07-14,9.61,10.02,9.54,10.02,348713,9.61,10.02,9.54,10.02,348713,0.0,1.0
2022-07-15,9.45,9.52,9.0712,9.46,265061,9.45,9.52,9.0712,9.46,265061,0.0,1.0
2022-07-18,9.75,10.07,9.66,9.81,310291,9.75,10.07,9.66,9.81,310291,0.0,1.0
2022-07-19,10.01,10.125,9.7431,9.92,177637,10.01,10.125,9.7431,9.92,177637,0.0,1.0
2022-07-20,9.75,10.15,9.72,9.88,292048,9.75,10.15,9.72,9.88,292048,0.0,1.0
2022-07-21,10.26,10.28,9.75,9.79,435373,10.26,10.28,9.75,9.79,435373,0.0,1.0
2022-07-22,9.95,10.37,9.92,10.3,278860,9.95,10.37,9.92,10.3,278860,0.0,1.0
2022-07-25,10.01,10.01,9.75,9.96,266097,10.01,10.01,9.75,9.96,266097,0.0,1.0
2022-07-26,9.95,10.2486,9.91,10.18,205464,9.95,10.2486,9.91,10.18,205464,0.0,1.0
2022-07-27,10.18,10.21,9.62,10.06,277833,10.18,10.21,9.62,10.06,277833,0.0,1.0
2022-07-28,9.57,10.0,9.1754,9.96,382661,9.57,10.0,9.1754,9.96,382661,0.0,1.0
2022-07-29,8.7,9.075,8.57,9.01,455867,8.7,9.075,8.57,9.01,455867,0.0,1.0
2022-08-01,8.48,8.67,8.365,8.48,194435,8.48,8.67,8.365,8.48,194435,0.0,1.0
2022-08-02,8.76,8.84,8.29,8.29,250889,8.76,8.84,8.29,8.29,250889,0.0,1.0
2022-08-03,8.98,9.17,8.65,8.77,254826,8.98,9.17,8.65,8.77,254826,0.0,1.0
2022-08-04,9.18,9.42,9.02,9.13,177451,9.18,9.42,9.02,9.13,177451,0.0,1.0
2022-08-05,9.05,9.08,8.86,8.92,291617,9.05,9.08,8.86,8.92,291617,0.0,1.0
2022-08-08,9.15,9.31,9.05,9.05,255862,9.15,9.31,9.05,9.05,255862,0.0,1.0
2022-08-09,8.72,9.2,8.7,9.08,168594,8.72,9.2,8.7,9.08,168594,0.0,1.0
2022-08-10,8.67,8.7,8.34,8.63,307348,8.67,8.7,8.34,8.63,307348,0.0,1.0
2022-08-11,9.14,9.44,8.59,8.79,287397,9.14,9.44,8.59,8.79,287397,0.0,1.0
2022-08-12,9.13,9.26,8.87,8.93,174831,9.13,9.26,8.87,8.93,174831,0.0,1.0
2022-08-15,8.96,9.12,8.9,9.01,319670,8.96,9.12,8.9,9.01,319670,0.0,1.0
2022-08-16,8.84,9.0,8.69,8.81,330148,8.84,9.0,8.69,8.81,330148,0.0,1.0
2022-08-17,8.53,8.85,8.465,8.8,179149,8.53,8.85,8.465,8.8,179149,0.0,1.0
2022-08-18,8.53,8.57,8.175,8.57,277799,8.53,8.57,8.175,8.57,277799,0.0,1.0
2022-08-19,8.45,8.48,8.25,8.4,301103,8.45,8.48,8.25,8.4,301103,0.0,1.0
2022-08-22,8.43,8.54,8.2,8.34,452585,8.43,8.54,8.2,8.34,452585,0.0,1.0
2022-08-23,7.79,8.41,7.57,8.23,576526,7.79,8.41,7.57,8.23,576526,0.0,1.0
2022-08-24,7.84,8.09,7.51,7.66,394566,7.84,8.09,7.51,7.66,394566,0.0,1.0
2022-08-25,8.45,8.7,7.95,8.0,939585,8.45,8.7,7.95,8.0,939585,0.0,1.0
2022-08-26,8.53,9.2511,8.49,8.99,868466,8.53,9.2511,8.49,8.99,868466,0.0,1.0
2022-08-29,8.45,9.035,8.42,8.5,680023,8.45,9.035,8.42,8.5,680023,0.0,1.0
2022-08-30,8.07,8.7,7.94,8.46,727259,8.07,8.7,7.94,8.46,727259,0.0,1.0
2022-08-31,8.5,8.69,8.295,8.39,535169,8.5,8.69,8.295,8.39,535169,0.0,1.0
2022-09-01,8.47,8.64,8.2601,8.36,505288,8.47,8.64,8.2601,8.36,505288,0.0,1.0
2022-09-02,8.26,8.45,8.22,8.32,313387,8.26,8.45,8.22,8.32,313387,0.0,1.0
2022-09-06,7.73,8.2,7.72,8.13,557850,7.73,8.2,7.72,8.13,557850,0.0,1.0
2022-09-07,7.89,7.91,7.43,7.71,431269,7.89,7.91,7.43,7.71,431269,0.0,1.0
2022-09-08,7.42,7.7,7.24,7.62,797448,7.42,7.7,7.24,7.62,797448,0.0,1.0
2022-09-09,7.69,7.78,7.43,7.65,415316,7.69,7.78,7.43,7.65,415316,0.0,1.0
2022-09-12,7.9,7.93,7.71,7.74,199725,7.9,7.93,7.71,7.74,199725,0.0,1.0
2022-09-13,7.58,7.81,7.51,7.61,338481,7.58,7.81,7.51,7.61,338481,0.0,1.0
2022-09-14,7.38,7.58,7.24,7.53,225797,7.38,7.58,7.24,7.53,225797,0.0,1.0
2022-09-15,7.28,7.5,7.235,7.31,221397,7.28,7.5,7.235,7.31,221397,0.0,1.0
2022-09-16,6.84,7.37,6.83,7.37,394997,6.84,7.37,6.83,7.37,394997,0.0,1.0
2022-09-19,6.99,6.99,6.74,6.8,261198,6.99,6.99,6.74,6.8,261198,0.0,1.0
2022-09-20,7.02,7.25,6.96,6.99,581525,7.02,7.25,6.96,6.99,581525,0.0,1.0
2022-09-21,6.65,6.98,6.65,6.97,234646,6.65,6.98,6.65,6.97,234646,0.0,1.0
2022-09-22,6.57,6.79,6.555,6.64,264787,6.57,6.79,6.555,6.64,264787,0.0,1.0
2022-09-23,6.33,6.48,6.2,6.36,248986,6.33,6.48,6.2,6.36,248986,0.0,1.0
2022-09-26,6.25,6.595,6.23,6.41,212906,6.25,6.595,6.23,6.41,212906,0.0,1.0
2022-09-27,6.28,6.51,6.19,6.31,360282,6.28,6.51,6.19,6.31,360282,0.0,1.0
2022-09-28,6.37,6.47,5.98,6.33,550541,6.37,6.47,5.98,6.33,550541,0.0,1.0
2022-09-29,5.86,6.14,5.74,6.14,332231,5.86,6.14,5.74,6.14,332231,0.0,1.0
2022-09-30,6.28,6.29,5.7,5.72,778267,6.28,6.29,5.7,5.72,778267,0.0,1.0
2022-10-03,6.03,6.3,6.005,6.3,295312,6.03,6.3,6.005,6.3,295312,0.0,1.0
2022-10-04,6.46,6.51,6.155,6.27,451252,6.46,6.51,6.155,6.27,451252,0.0,1.0
2022-10-05,6.49,6.53,6.31,6.5,186698,6.49,6.53,6.31,6.5,186698,0.0,1.0
2022-10-06,6.26,6.52,6.2,6.45,186902,6.26,6.52,6.2,6.45,186902,0.0,1.0
2022-10-07,5.91,6.12,5.85,6.12,165562,5.91,6.12,5.85,6.12,165562,0.0,1.0
2022-10-10,5.54,5.86,5.44,5.77,398497,5.54,5.86,5.44,5.77,398497,0.0,1.0
2022-10-11,5.26,5.6024,5.18,5.45,686396,5.26,5.6024,5.18,5.45,686396,0.0,1.0
2022-10-12,5.36,5.38,5.01,5.19,346917,5.36,5.38,5.01,5.19,346917,0.0,1.0
2022-10-13,5.36,5.42,5.0101,5.09,509012,5.36,5.42,5.0101,5.09,509012,0.0,1.0
2022-10-14,5.18,5.492,5.18,5.39,242136,5.18,5.492,5.18,5.39,242136,0.0,1.0
2022-10-17,5.43,5.5,5.25,5.31,537040,5.43,5.5,5.25,5.31,537040,0.0,1.0
2022-10-18,5.48,5.69,5.34,5.59,581174,5.48,5.69,5.34,5.59,581174,0.0,1.0
2022-10-19,4.95,5.36,4.9201,5.35,410328,4.95,5.36,4.9201,5.35,410328,0.0,1.0
2022-10-20,4.74,5.08,4.73,4.92,573936,4.74,5.08,4.73,4.92,573936,0.0,1.0
2022-10-21,4.54,4.6642,4.34,4.61,1084613,4.54,4.6642,4.34,4.61,1084613,0.0,1.0
2022-10-24,4.3,4.34,3.88,4.24,765863,4.3,4.34,3.88,4.24,765863,0.0,1.0
2022-10-25,4.45,4.63,4.395,4.47,548875,4.45,4.63,4.395,4.47,548875,0.0,1.0
2022-10-26,4.64,4.89,4.44,4.47,457672,4.64,4.89,4.44,4.47,457672,0.0,1.0
2022-10-27,4.25,4.6,4.22,4.56,738016,4.25,4.6,4.22,4.56,738016,0.0,1.0
2022-10-28,4.05,4.2,3.89,4.11,618302,4.05,4.2,3.89,4.11,618302,0.0,1.0
2022-10-31,3.94,4.11,3.9,3.98,463823,3.94,4.11,3.9,3.98,463823,0.0,1.0
2022-11-01,4.01,4.2709,4.0,4.24,506387,4.01,4.2709,4.0,4.24,506387,0.0,1.0
2022-11-02,4.0,4.17,3.94,4.12,478516,4.0,4.17,3.94,4.12,478516,0.0,1.0
2022-11-03,3.99,4.18,3.8,3.9,523459,3.99,4.18,3.8,3.9,523459,0.0,1.0
2022-11-04,4.22,4.34,4.125,4.34,590535,4.22,4.34,4.125,4.34,590535,0.0,1.0
2022-11-07,4.22,4.4,4.185,4.26,580307,4.22,4.4,4.185,4.26,580307,0.0,1.0
2022-11-08,4.11,4.26,4.015,4.21,490400,4.11,4.26,4.015,4.21,490400,0.0,1.0
2022-11-09,3.43,4.035,3.41,3.96,1507841,3.43,4.035,3.41,3.96,1507841,0.0,1.0
2022-11-10,3.74,3.8491,3.66,3.7,1087126,3.74,3.8491,3.66,3.7,1087126,0.0,1.0
2022-11-11,3.95,4.03,3.875,3.94,1650839,3.95,4.03,3.875,3.94,1650839,0.0,1.0
2022-11-14,3.94,4.11,3.6,4.02,2249636,3.94,4.11,3.6,4.02,2249636,0.0,1.0
2022-11-15,4.4,4.49,4.15,4.16,2259449,4.4,4.49,4.15,4.16,2259449,0.0,1.0
2022-11-16,4.18,4.41,4.135,4.37,677433,4.18,4.41,4.135,4.37,677433,0.0,1.0
2022-11-17,4.6,4.82,4.0,4.0,1845993,4.6,4.82,4.0,4.0,1845993,0.0,1.0
2022-11-18,4.22,4.64,4.07,4.53,1311138,4.22,4.64,4.07,4.53,1311138,0.0,1.0
2022-11-21,4.09,4.145,3.935,4.12,846931,4.09,4.145,3.935,4.12,846931,0.0,1.0
2022-11-22,4.03,4.06,3.91,3.93,475423,4.03,4.06,3.91,3.93,475423,0.0,1.0
2022-11-23,4.11,4.185,4.01,4.06,553161,4.11,4.185,4.01,4.06,553161,0.0,1.0
2022-11-25,4.03,4.06,3.91,4.01,300642,4.03,4.06,3.91,4.01,300642,0.0,1.0
2022-11-28,4.17,4.38,4.0,4.0,1032562,4.17,4.38,4.0,4.0,1032562,0.0,1.0
2022-11-29,4.02,4.54,3.91,4.54,1297529,4.02,4.54,3.91,4.54,1297529,0.0,1.0
2022-11-30,4.34,4.56,4.0,4.0,2803251,4.34,4.56,4.0,4.0,2803251,0.0,1.0
2022-12-01,4.34,4.455,4.2,4.3,564543,4.34,4.455,4.2,4.3,564543,0.0,1.0
2022-12-02,5.08,5.14,4.3,4.3,2292478,5.08,5.14,4.3,4.3,2292478,0.0,1.0
2022-12-05,4.78,5.27,4.68,5.17,1678021,4.78,5.27,4.68,5.17,1678021,0.0,1.0
2022-12-06,4.67,4.88,4.54,4.82,996767,4.67,4.88,4.54,4.82,996767,0.0,1.0
2022-12-07,4.57,4.58,4.35,4.51,824647,4.57,4.58,4.35,4.51,824647,0.0,1.0
2022-12-08,5.18,5.25,4.7,4.79,1395551,5.18,5.25,4.7,4.79,1395551,0.0,1.0
2022-12-09,5.8,6.06,4.955,5.08,2702081,5.8,6.06,4.955,5.08,2702081,0.0,1.0
2022-12-12,5.02,5.58,4.85,5.55,1896834,5.02,5.58,4.85,5.55,1896834,0.0,1.0
2022-12-13,5.26,5.5899,5.15,5.24,981965,5.26,5.5899,5.15,5.24,981965,0.0,1.0
2022-12-14,5.5,5.52,5.06,5.31,1081708,5.5,5.52,5.06,5.31,1081708,0.0,1.0
2022-12-15,5.24,5.6,5.2,5.45,967859,5.24,5.6,5.2,5.45,967859,0.0,1.0
2022-12-16,5.15,5.44,5.15,5.27,783583,5.15,5.44,5.15,5.27,783583,0.0,1.0
2022-12-19,4.93,5.13,4.86,5.13,514592,4.93,5.13,4.86,5.13,514592,0.0,1.0
2022-12-20,4.97,5.0344,4.7203,4.8,487939,4.97,5.0344,4.7203,4.8,487939,0.0,1.0
2022-12-21,5.46,5.49,4.87,4.95,848211,5.46,5.49,4.87,4.95,848211,0.0,1.0
2022-12-22,5.22,5.4375,5.1511,5.3904,581263,5.22,5.4375,5.1511,5.3904,581263,0.0,1.0
2022-12-23,5.01,5.28,5.01,5.22,295845,5.01,5.28,5.01,5.22,295845,0.0,1.0
2022-12-27,5.29,5.35,5.04,5.06,513518,5.29,5.35,5.04,5.06,513518,0.0,1.0
2022-12-28,4.81,5.2,4.81,5.13,430209,4.81,5.2,4.81,5.13,430209,0.0,1.0
2022-12-29,5.14,5.2,4.8188,4.9,467298,5.14,5.2,4.8188,4.9,467298,0.0,1.0
2022-12-30,5.3,5.385,4.87,4.89,2093406,5.3,5.385,4.87,4.89,2093406,0.0,1.0
2023-01-03,5.64,5.895,5.51,5.6,1168601,5.64,5.895,5.51,5.6,1168601,0.0,1.0
2023-01-04,6.58,6.7902,5.97,6.12,1995676,6.58,6.7902,5.97,6.12,1995676,0.0,1.0
2023-01-05,6.38,6.67,6.26,6.4,1176314,6.38,6.67,6.26,6.4,1176314,0.0,1.0
2023-01-06,6.13,6.4,5.9475,6.27,850427,6.13,6.4,5.9475,6.27,850427,0.0,1.0
2023-01-09,6.27,6.575,6.2144,6.4,1007128,6.27,6.575,6.2144,6.4,1007128,0.0,1.0
2023-01-10,6.35,6.4179,6.13,6.31,383174,6.35,6.4179,6.13,6.31,383174,0.0,1.0
2023-01-11,7.08,7.24,6.6,6.7,1916786,7.08,7.24,6.6,6.7,1916786,0.0,1.0
2023-01-12,7.37,7.46,6.92,7.0,1244265,7.37,7.46,6.92,7.0,1244265,0.0,1.0
2023-01-13,8.12,8.31,7.28,7.28,1530299,8.12,8.31,7.28,7.28,1530299,0.0,1.0
2023-01-17,7.35,7.895,7.19,7.66,1363780,7.35,7.895,7.19,7.66,1363780,0.0,1.0
2023-01-18,6.96,7.61,6.93,7.61,672833,6.96,7.61,6.93,7.61,672833,0.0,1.0
2023-01-19,7.07,7.13,6.86,6.92,497260,7.07,7.13,6.86,6.92,497260,0.0,1.0
2023-01-20,7.5,7.63,7.331,7.37,1536597,7.5,7.63,7.331,7.37,1536597,0.0,1.0
2023-01-23,8.08,8.1,7.61,7.7,979008,8.08,8.1,7.61,7.7,979008,0.0,1.0
2023-01-24,7.89,8.07,7.835,7.95,489070,7.89,8.07,7.835,7.95,489070,0.0,1.0
2023-01-25,7.81,7.84,7.54,7.81,346301,7.81,7.84,7.54,7.81,346301,0.0,1.0
2023-01-26,8.18,8.21,7.87,8.03,612761,8.18,8.21,7.87,8.03,612761,0.0,1.0
2023-01-27,8.13,8.305,8.06,8.16,391223,8.13,8.305,8.06,8.16,391223,0.0,1.0
2023-01-30,7.4,7.865,7.35,7.67,1022055,7.4,7.865,7.35,7.67,1022055,0.0,1.0
2023-01-31,7.61,7.61,7.27,7.37,784382,7.61,7.61,7.27,7.37,784382,0.0,1.0
2023-02-01,8.21,8.6199,7.73,7.73,1420812,8.21,8.6199,7.73,7.73,1420812,0.0,1.0
2023-02-02,8.34,8.53,8.175,8.28,975596,8.34,8.53,8.175,8.28,975596,0.0,1.0
2023-02-03,7.83,8.28,7.75,8.08,640979,7.83,8.28,7.75,8.08,640979,0.0,1.0
2023-02-06,7.43,7.6585,7.34,7.61,713729,7.43,7.6585,7.34,7.61,713729,0.0,1.0
2023-02-07,7.5,7.6585,7.26,7.51,722841,7.5,7.6585,7.26,7.51,722841,0.0,1.0
2023-02-08,7.23,7.55,7.17,7.49,492673,7.23,7.55,7.17,7.49,492673,0.0,1.0
2023-02-09,7.28,7.76,7.25,7.76,601453,7.28,7.76,7.25,7.76,601453,0.0,1.0
2023-02-10,6.9,7.055,6.7006,7.02,1221340,6.9,7.055,6.7006,7.02,1221340,0.0,1.0
2023-02-13,7.25,7.36,6.855,6.95,601250,7.25,7.36,6.855,6.95,601250,0.0,1.0
2023-02-14,7.03,7.16,6.89,6.99,530019,7.03,7.16,6.89,6.99,530019,0.0,1.0
2023-02-15,7.19,7.2,6.835,6.85,2134970,7.19,7.2,6.835,6.85,2134970,0.0,1.0
2023-02-16,6.96,7.28,6.91,7.19,439014,6.96,7.28,6.91,7.19,439014,0.0,1.0
2023-02-17,6.7,6.82,6.61,6.8,525350,6.7,6.82,6.61,6.8,525350,0.0,1.0
2023-02-21,6.4,6.57,6.25,6.49,438500,6.4,6.57,6.25,6.49,438500,0.0,1.0
2023-02-22,6.47,6.5935,6.33,6.35,989120,6.47,6.5935,6.33,6.35,989120,0.0,1.0
2023-02-23,6.43,6.76,6.32,6.76,482977,6.43,6.76,6.32,6.76,482977,0.0,1.0
2023-02-24,6.04,6.25,5.98,6.18,407369,6.04,6.25,5.98,6.18,407369,0.0,1.0
2023-02-27,6.26,6.57,6.23,6.48,478165,6.26,6.57,6.23,6.48,478165,0.0,1.0
2023-02-28,6.29,6.37,6.18,6.22,272646,6.29,6.37,6.18,6.22,272646,0.0,1.0
2023-03-01,6.49,6.96,6.3954,6.82,400430,6.49,6.96,6.3954,6.82,400430,0.0,1.0
2023-03-02,6.52,6.54,6.31,6.31,336335,6.52,6.54,6.31,6.31,336335,0.0,1.0
2023-03-03,6.55,6.6825,6.5,6.64,584717,6.55,6.6825,6.5,6.64,584717,0.0,1.0
2023-03-06,6.26,6.6,6.25,6.5,384172,6.26,6.6,6.25,6.5,384172,0.0,1.0
2023-03-07,6.25,6.43,6.22,6.27,552309,6.25,6.43,6.22,6.27,552309,0.0,1.0
2023-03-08,5.94,6.42,5.91,6.18,324391,5.94,6.42,5.91,6.18,324391,0.0,1.0
2023-03-09,5.49,5.87,5.46,5.77,909146,5.49,5.87,5.46,5.77,909146,0.0,1.0
2023-03-10,5.4,5.53,5.3,5.4,516835,5.4,5.53,5.3,5.4,516835,0.0,1.0
2023-03-13,5.38,5.42,5.18,5.28,1248801,5.38,5.42,5.18,5.28,1248801,0.0,1.0
2023-03-14,5.47,5.55,5.22,5.33,406569,5.47,5.55,5.22,5.33,406569,0.0,1.0
2023-03-15,5.48,5.5,5.19,5.36,379840,5.48,5.5,5.19,5.36,379840,0.0,1.0
2023-03-16,5.67,5.69,5.3319,5.47,318452,5.67,5.69,5.3319,5.47,318452,0.0,1.0
2023-03-17,5.66,5.81,5.553,5.79,225991,5.66,5.81,5.553,5.79,225991,0.0,1.0
2023-03-20,5.43,5.59,5.36,5.47,276349,5.43,5.59,5.36,5.47,276349,0.0,1.0
2023-03-21,5.74,5.77,5.5,5.58,421874,5.74,5.77,5.5,5.58,421874,0.0,1.0
2023-03-22,5.2,5.54,4.92,5.26,956766,5.2,5.54,4.92,5.26,956766,0.0,1.0
2023-03-23,5.51,5.65,5.26,5.41,646878,5.51,5.65,5.26,5.41,646878,0.0,1.0
2023-03-24,5.22,5.47,5.17,5.34,430255,5.22,5.47,5.17,5.34,430255,0.0,1.0
2023-03-27,5.03,5.162,5.01,5.13,545020,5.03,5.162,5.01,5.13,545020,0.0,1.0
2023-03-28,5.25,5.28,5.07,5.15,430578,5.25,5.28,5.07,5.15,430578,0.0,1.0
2023-03-29,5.46,5.47,5.18,5.22,304989,5.46,5.47,5.18,5.22,304989,0.0,1.0
2023-03-30,5.71,5.75,5.46,5.61,440225,5.71,5.75,5.46,5.61,440225,0.0,1.0
2023-03-31,6.02,6.04,5.63,5.67,1046154,6.02,6.04,5.63,5.67,1046154,0.0,1.0
2023-04-03,5.44,6.1,5.335,6.0,733784,5.44,6.1,5.335,6.0,733784,0.0,1.0
2023-04-04,5.35,5.495,5.205,5.42,340576,5.35,5.495,5.205,5.42,340576,0.0,1.0
2023-04-05,5.17,5.3,5.11,5.29,400874,5.17,5.3,5.11,5.29,400874,0.0,1.0
2023-04-06,5.25,5.285,5.11,5.19,256272,5.25,5.285,5.11,5.19,256272,0.0,1.0
2023-04-10,5.215,5.27,5.135,5.16,203238,5.215,5.27,5.135,5.16,203238,0.0,1.0
2023-04-11,5.25,5.3701,5.24,5.34,247549,5.25,5.3701,5.24,5.34,247549,0.0,1.0
2023-04-12,5.02,5.275,5.01,5.21,639019,5.02,5.275,5.01,5.21,639019,0.0,1.0
2023-04-13,5.06,5.2,5.02,5.13,496545,5.06,5.2,5.02,5.13,496545,0.0,1.0
2023-04-14,4.79,5.085,4.75,5.02,609721,4.79,5.085,4.75,5.02,609721,0.0,1.0
2023-04-17,4.89,4.92,4.8,4.9,344366,4.89,4.92,4.8,4.9,344366,0.0,1.0
2023-04-18,4.92,4.94,4.82,4.91,361153,4.92,4.94,4.82,4.91,361153,0.0,1.0
2023-04-19,4.87,4.9,4.75,4.8,347964,4.87,4.9,4.75,4.8,347964,0.0,1.0
2023-04-20,4.81,5.0,4.75,4.83,339811,4.81,5.0,4.75,4.83,339811,0.0,1.0
2023-04-21,4.77,4.82,4.74,4.75,332021,4.77,4.82,4.74,4.75,332021,0.0,1.0
2023-04-24,4.49,4.78,4.485,4.78,514422,4.49,4.78,4.485,4.78,514422,0.0,1.0
2023-04-25,4.28,4.47,4.26,4.45,1450510,4.28,4.47,4.26,4.45,1450510,0.0,1.0
2023-04-26,4.38,4.49,4.285,4.49,342608,4.38,4.49,4.285,4.49,342608,0.0,1.0
2023-04-27,4.52,4.55,4.36,4.4,295090,4.52,4.55,4.36,4.4,295090,0.0,1.0
2023-04-28,4.63,4.675,4.44,4.49,387268,4.63,4.675,4.44,4.49,387268,0.0,1.0
2023-05-01,4.68,4.7,4.56,4.56,177134,4.68,4.7,4.56,4.56,177134,0.0,1.0
2023-05-02,4.36,4.58,4.23,4.58,496265,4.36,4.58,4.23,4.58,496265,0.0,1.0
2023-05-03,4.41,4.51,4.25,4.35,344685,4.41,4.51,4.25,4.35,344685,0.0,1.0
2023-05-04,4.55,4.58,4.45,4.5,264937,4.55,4.58,4.45,4.5,264937,0.0,1.0
2023-05-05,4.63,4.69,4.565,4.65,335457,4.63,4.69,4.565,4.65,335457,0.0,1.0
2023-05-08,4.63,4.75,4.53,4.75,300588,4.63,4.75,4.53,4.75,300588,0.0,1.0
2023-05-09,4.42,4.53,4.38,4.44,504926,4.42,4.53,4.38,4.44,504926,0.0,1.0
2023-05-10,4.3,4.49,4.26,4.43,671957,4.3,4.49,4.26,4.43,671957,0.0,1.0
2023-05-11,4.61,4.6556,4.25,4.29,507368,4.61,4.6556,4.25,4.29,507368,0.0,1.0
2023-05-12,4.36,4.53,4.35,4.48,438184,4.36,4.53,4.35,4.48,438184,0.0,1.0
2023-05-15,4.69,4.715,4.41,4.52,421648,4.69,4.715,4.41,4.52,421648,0.0,1.0
2023-05-16,4.63,4.725,4.555,4.69,434172,4.63,4.725,4.555,4.69,434172,0.0,1.0
2023-05-17,4.6,4.665,4.46,4.54,397686,4.6,4.665,4.46,4.54,397686,0.0,1.0
2023-05-18,4.45,4.66,4.39,4.66,409471,4.45,4.66,4.39,4.66,409471,0.0,1.0
2023-05-19,4.37,4.511,4.33,4.47,348060,4.37,4.511,4.33,4.47,348060,0.0,1.0
2023-05-22,4.45,4.54,4.42,4.45,394361,4.45,4.54,4.42,4.45,394361,0.0,1.0
2023-05-23,4.29,4.47,4.25,4.33,661700,4.29,4.47,4.25,4.33,661700,0.0,1.0
2023-05-24,4.25,4.3,4.13,4.21,691023,4.25,4.3,4.13,4.21,691023,0.0,1.0
2023-05-25,3.84,4.3185,3.81,4.1,922840,3.84,4.3185,3.81,4.1,922840,0.0,1.0
2023-05-26,4.1,4.18,3.85,3.86,406334,4.1,4.18,3.85,3.86,406334,0.0,1.0
2023-05-30,3.96,4.22,3.88,4.12,544816,3.96,4.22,3.88,4.12,544816,0.0,1.0
2023-05-31,3.93,3.945,3.7383,3.9,658222,3.93,3.945,3.7383,3.9,658222,0.0,1.0
2023-06-01,4.08,4.18,3.93,3.95,471195,4.08,4.18,3.93,3.95,471195,0.0,1.0
2023-06-02,4.28,4.3707,4.21,4.22,525809,4.28,4.3707,4.21,4.22,525809,0.0,1.0
2023-06-05,4.03,4.25,3.94,4.24,804647,4.03,4.25,3.94,4.24,804647,0.0,1.0
2023-06-06,4.14,4.2701,3.8861,3.99,515259,4.14,4.2701,3.8861,3.99,515259,0.0,1.0
2023-06-07,4.18,4.32,4.14,4.14,260094,4.18,4.32,4.14,4.14,260094,0.0,1.0
2023-06-08,4.25,4.305,4.165,4.21,369952,4.25,4.305,4.165,4.21,369952,0.0,1.0
2023-06-09,4.23,4.3,4.18,4.27,212355,4.23,4.3,4.18,4.27,212355,0.0,1.0
2023-06-12,4.35,4.42,4.2,4.2,256457,4.35,4.42,4.2,4.2,256457,0.0,1.0
2023-06-13,4.45,4.56,4.375,4.48,304975,4.45,4.56,4.375,4.48,304975,0.0,1.0
2023-06-14,4.45,4.54,4.36,4.42,355320,4.45,4.54,4.36,4.42,355320,0.0,1.0
2023-06-15,4.54,4.75,4.47,4.55,663866,4.54,4.75,4.47,4.55,663866,0.0,1.0
2023-06-16,4.5,4.67,4.45,4.57,352611,4.5,4.67,4.45,4.57,352611,0.0,1.0
2023-06-20,4.33,4.4,4.24,4.35,339655,4.33,4.4,4.24,4.35,339655,0.0,1.0
2023-06-21,4.16,4.3492,4.1,4.25,257281,4.16,4.3492,4.1,4.25,257281,0.0,1.0
2023-06-22,4.08,4.14,4.015,4.1,212995,4.08,4.14,4.015,4.1,212995,0.0,1.0
2023-06-23,3.95,4.0,3.87,3.95,349879,3.95,4.0,3.87,3.95,349879,0.0,1.0
2023-06-26,3.89,4.02,3.87,3.98,363597,3.89,4.02,3.87,3.98,363597,0.0,1.0
2023-06-27,3.95,4.11,3.92,4.02,439792,3.95,4.11,3.92,4.02,439792,0.0,1.0
2023-06-28,3.95,3.98,3.82,3.88,380327,3.95,3.98,3.82,3.88,380327,0.0,1.0
2023-06-29,4.03,4.075,3.87,3.88,294598,4.03,4.075,3.87,3.88,294598,0.0,1.0
2023-06-30,3.99,4.1407,3.98,4.13,187008,3.99,4.1407,3.98,4.13,187008,0.0,1.0
2023-07-03,4.13,4.2,4.04,4.14,154566,4.13,4.2,4.04,4.14,154566,0.0,1.0
2023-07-05,4.06,4.1,3.98,4.06,275632,4.06,4.1,3.98,4.06,275632,0.0,1.0
2023-07-06,3.95,3.99,3.87,3.99,330158,3.95,3.99,3.87,3.99,330158,0.0,1.0
2023-07-07,4.11,4.15,4.0,4.0,258551,4.11,4.15,4.0,4.0,258551,0.0,1.0
2023-07-10,4.12,4.175,4.02,4.09,207788,4.12,4.175,4.02,4.09,207788,0.0,1.0
2023-07-11,4.23,4.24,4.07,4.08,278397,4.23,4.24,4.07,4.08,278397,0.0,1.0
2023-07-12,4.48,4.54,4.338,4.4,583975,4.48,4.54,4.338,4.4,583975,0.0,1.0
2023-07-13,4.56,4.58,4.45,4.55,385770,4.56,4.58,4.45,4.55,385770,0.0,1.0
2023-07-14,4.4,4.44,4.333,4.41,294173,4.4,4.44,4.333,4.41,294173,0.0,1.0
2023-07-17,4.3,4.35,4.1827,4.35,188958,4.3,4.35,4.1827,4.35,188958,0.0,1.0
2023-07-18,4.17,4.27,4.12,4.25,217570,4.17,4.27,4.12,4.25,217570,0.0,1.0
2023-07-19,4.23,4.3915,4.22,4.23,265529,4.23,4.3915,4.22,4.23,265529,0.0,1.0
2023-07-20,4.07,4.1999,4.06,4.16,488306,4.07,4.1999,4.06,4.16,488306,0.0,1.0
2023-07-21,4.1,4.1385,4.04,4.1,317454,4.1,4.1385,4.04,4.1,317454,0.0,1.0
2023-07-24,4.27,4.44,4.015,4.08,664389,4.27,4.44,4.015,4.08,664389,0.0,1.0
2023-07-25,4.3,4.5,4.285,4.44,346255,4.3,4.5,4.285,4.44,346255,0.0,1.0
2023-07-26,4.62,4.62,4.29,4.3,590850,4.62,4.62,4.29,4.3,590850,0.0,1.0
2023-07-27,4.58,4.815,4.5,4.65,685278,4.58,4.815,4.5,4.65,685278,0.0,1.0
2023-07-28,5.06,5.165,4.8,4.82,943465,5.06,5.165,4.8,4.82,943465,0.0,1.0
2023-07-31,5.16,5.35,5.05,5.11,829443,5.16,5.35,5.05,5.11,829443,0.0,1.0
2023-08-01,4.79,5.0555,4.76,5.0,676958,4.79,5.0555,4.76,5.0,676958,0.0,1.0
2023-08-02,4.61,4.66,4.48,4.63,486168,4.61,4.66,4.48,4.63,486168,0.0,1.0
2023-08-03,4.81,4.91,4.7,4.7,287269,4.81,4.91,4.7,4.7,287269,0.0,1.0
2023-08-04,4.75,4.905,4.68,4.81,300621,4.75,4.905,4.68,4.81,300621,0.0,1.0
2023-08-07,4.59,4.87,4.55,4.84,325909,4.59,4.87,4.55,4.84,325909,0.0,1.0
2023-08-08,4.51,4.5601,4.352,4.5,314415,4.51,4.5601,4.352,4.5,314415,0.0,1.0
2023-08-09,4.43,4.65,4.355,4.65,204813,4.43,4.65,4.355,4.65,204813,0.0,1.0
2023-08-10,4.44,4.7,4.42,4.55,290620,4.44,4.7,4.42,4.55,290620,0.0,1.0
2023-08-11,4.23,4.3,4.1,4.28,611145,4.23,4.3,4.1,4.28,611145,0.0,1.0
2023-08-14,4.22,4.23,4.09,4.12,216327,4.22,4.23,4.09,4.12,216327,0.0,1.0
2023-08-15,4.08,4.16,4.04,4.16,299299,4.08,4.16,4.04,4.16,299299,0.0,1.0
2023-08-16,4.03,4.05,3.9,4.03,482992,4.03,4.05,3.9,4.03,482992,0.0,1.0
2023-08-17,4.02,4.14,4.0,4.14,285700,4.02,4.14,4.0,4.14,285700,0.0,1.0
2023-08-18,3.79,3.92,3.75,3.88,624992,3.79,3.92,3.75,3.88,624992,0.0,1.0
2023-08-21,3.74,3.795,3.65,3.75,513894,3.74,3.795,3.65,3.75,513894,0.0,1.0
2023-08-22,3.7,3.83,3.64,3.83,598519,3.7,3.83,3.64,3.83,598519,0.0,1.0
2023-08-23,3.76,3.815,3.68,3.74,332038,3.76,3.815,3.68,3.74,332038,0.0,1.0
2023-08-24,3.7,3.92,3.6909,3.85,310344,3.7,3.92,3.6909,3.85,310344,0.0,1.0
2023-08-25,3.69,3.725,3.58,3.7,713185,3.69,3.725,3.58,3.7,713185,0.0,1.0
2023-08-28,4.15,4.16,3.66,3.78,1191153,4.15,4.16,3.66,3.78,1191153,0.0,1.0
2023-08-29,4.11,4.34,4.04,4.09,931746,4.11,4.34,4.04,4.09,931746,0.0,1.0
2023-08-30,3.99,4.065,3.9,4.065,608260,3.99,4.065,3.9,4.065,608260,0.0,1.0
2023-08-31,3.91,4.03,3.89,3.95,2065832,3.91,4.03,3.89,3.95,2065832,0.0,1.0
2023-09-01,4.07,4.19,3.98,4.03,543623,4.07,4.19,3.98,4.03,543623,0.0,1.0
2023-09-05,4.02,4.03,3.9,3.96,264458,4.02,4.03,3.9,3.96,264458,0.0,1.0
2023-09-06,4.0,4.08,3.9824,3.99,309590,4.0,4.08,3.9824,3.99,309590,0.0,1.0
2023-09-07,3.75,3.91,3.68,3.91,643106,3.75,3.91,3.68,3.91,643106,0.0,1.0
2023-09-08,3.64,3.752,3.59,3.74,486288,3.64,3.752,3.59,3.74,486288,0.0,1.0
2023-09-11,3.56,3.76,3.51,3.7,1017656,3.56,3.76,3.51,3.7,1017656,0.0,1.0
2023-09-12,3.45,3.61,3.42,3.52,847315,3.45,3.61,3.42,3.52,847315,0.0,1.0
2023-09-13,3.41,3.48,3.38,3.42,360639,3.41,3.48,3.38,3.42,360639,0.0,1.0
2023-09-14,3.52,3.55,3.41,3.45,959053,3.52,3.55,3.41,3.45,959053,0.0,1.0
2023-09-15,3.44,3.5,3.4,3.5,494998,3.44,3.5,3.4,3.5,494998,0.0,1.0
2023-09-18,3.42,3.505,3.31,3.4,508667,3.42,3.505,3.31,3.4,508667,0.0,1.0
2023-09-19,3.33,3.445,3.31,3.4,405085,3.33,3.445,3.31,3.4,405085,0.0,1.0
2023-09-20,3.18,3.32,3.17,3.32,605593,3.18,3.32,3.17,3.32,605593,0.0,1.0
2023-09-21,3.09,3.18,3.0744,3.1,500780,3.09,3.18,3.0744,3.1,500780,0.0,1.0
2023-09-22,3.27,3.3,3.205,3.24,349450,3.27,3.3,3.205,3.24,349450,0.0,1.0
2023-09-25,3.24,3.265,3.15,3.19,204674,3.24,3.265,3.15,3.19,204674,0.0,1.0
2023-09-26,3.06,3.29,3.06,3.18,677328,3.06,3.29,3.06,3.18,677328,0.0,1.0
2023-09-27,3.07,3.16,3.06,3.07,481333,3.07,3.16,3.06,3.07,481333,0.0,1.0
2023-09-28,3.14,3.165,3.0001,3.08,662422,3.14,3.165,3.0001,3.08,662422,0.0,1.0
2023-09-29,3.1,3.21,3.09,3.19,342303,3.1,3.21,3.09,3.19,342303,0.0,1.0
2023-10-02,3.05,3.1,3.0,3.08,352331,3.05,3.1,3.0,3.08,352331,0.0,1.0
2023-10-03,2.97,3.0,2.92,2.94,296151,2.97,3.0,2.92,2.94,296151,0.0,1.0
2023-10-04,2.97,3.01,2.92,2.94,573592,2.97,3.01,2.92,2.94,573592,0.0,1.0
2023-10-05,2.97,2.985,2.925,2.98,235177,2.97,2.985,2.925,2.98,235177,0.0,1.0
2023-10-06,3.14,3.16,2.96,2.99,345884,3.14,3.16,2.96,2.99,345884,0.0,1.0
2023-10-09,3.03,3.06,2.96,3.06,267569,3.03,3.06,2.96,3.06,267569,0.0,1.0
2023-10-10,3.13,3.22,3.07,3.07,315757,3.13,3.22,3.07,3.07,315757,0.0,1.0
2023-10-11,3.15,3.229,3.15,3.17,169126,3.15,3.229,3.15,3.17,169126,0.0,1.0
2023-10-12,3.06,3.13,3.03,3.13,447893,3.06,3.13,3.03,3.13,447893,0.0,1.0
2023-10-13,3.07,3.09,3.01,3.02,231896,3.07,3.09,3.01,3.02,231896,0.0,1.0
2023-10-16,3.12,3.14,3.04,3.06,220432,3.12,3.14,3.04,3.06,220432,0.0,1.0
2023-10-17,3.03,3.135,3.02,3.07,215097,3.03,3.135,3.02,3.07,215097,0.0,1.0
2023-10-18,2.82,3.0301,2.8,3.02,660767,2.82,3.0301,2.8,3.02,660767,0.0,1.0
2023-10-19,2.76,2.89,2.75,2.85,393339,2.76,2.89,2.75,2.85,393339,0.0,1.0
2023-10-20,2.73,2.79,2.71,2.72,305802,2.73,2.79,2.71,2.72,305802,0.0,1.0
2023-10-23,2.74,2.78,2.6414,2.72,407917,2.74,2.78,2.6414,2.72,407917,0.0,1.0
2023-10-24,2.85,2.9,2.74,2.74,480916,2.85,2.9,2.74,2.74,480916,0.0,1.0
2023-10-25,2.87,2.89,2.745,2.79,361369,2.87,2.89,2.745,2.79,361369,0.0,1.0
2023-10-26,2.88,2.955,2.85,2.85,243174,2.88,2.955,2.85,2.85,243174,0.0,1.0
2023-10-27,2.98,3.0,2.885,2.98,330936,2.98,3.0,2.885,2.98,330936,0.0,1.0
2023-10-30,3.06,3.07,2.98,3.03,363802,3.06,3.07,2.98,3.03,363802,0.0,1.0
2023-10-31,3.02,3.05,2.85,2.96,701996,3.02,3.05,2.85,2.96,701996,0.0,1.0
2023-11-01,2.92,3.02,2.855,3.0,355267,2.92,3.02,2.855,3.0,355267,0.0,1.0
2023-11-02,3.03,3.07,2.95,2.95,314877,3.03,3.07,2.95,2.95,314877,0.0,1.0
2023-11-03,3.21,3.2581,3.08,3.08,322627,3.21,3.2581,3.08,3.08,322627,0.0,1.0
2023-11-06,3.07,3.29,3.06,3.29,314493,3.07,3.29,3.06,3.29,314493,0.0,1.0
2023-11-07,3.05,3.12,3.02,3.07,222402,3.05,3.12,3.02,3.07,222402,0.0,1.0
2023-11-08,3.0,3.11,2.98,3.06,177904,3.0,3.11,2.98,3.06,177904,0.0,1.0
2023-11-09,2.89,3.015,2.88,2.99,233542,2.89,3.015,2.88,2.99,233542,0.0,1.0
2023-11-10,2.89,2.92,2.77,2.85,294382,2.89,2.92,2.77,2.85,294382,0.0,1.0
2023-11-13,2.9,2.995,2.86,2.91,290178,2.9,2.995,2.86,2.91,290178,0.0,1.0
2023-11-14,3.22,3.23,2.96,2.99,429516,3.22,3.23,2.96,2.99,429516,0.0,1.0
2023-11-15,3.35,3.38,3.26,3.3,349482,3.35,3.38,3.26,3.3,349482,0.0,1.0
2023-11-16,3.13,3.295,3.11,3.18,282682,3.13,3.295,3.11,3.18,282682,0.0,1.0
2023-11-17,3.04,3.175,3.03,3.14,289616,3.04,3.175,3.03,3.14,289616,0.0,1.0
2023-11-20,3.27,3.33,3.05,3.06,298139,3.27,3.33,3.05,3.06,298139,0.0,1.0
2023-11-21,3.26,3.27,3.11,3.27,538686,3.26,3.27,3.11,3.27,538686,0.0,1.0
2023-11-22,2.93,3.1,2.8378,3.07,885225,2.93,3.1,2.8378,3.07,885225,0.0,1.0
2023-11-24,3.09,3.12,2.9,2.9,371961,3.09,3.12,2.9,2.9,371961,0.0,1.0
2023-11-27,2.84,3.0447,2.81,3.02,671208,2.84,3.0447,2.81,3.02,671208,0.0,1.0
2023-11-28,2.77,2.92,2.765,2.84,717257,2.77,2.92,2.765,2.84,717257,0.0,1.0
2023-11-29,2.71,2.83,2.71,2.76,569845,2.71,2.83,2.71,2.76,569845,0.0,1.0
2023-11-30,2.98,2.99,2.66,2.74,915702,2.98,2.99,2.66,2.74,915702,0.0,1.0
2023-12-01,2.81,2.92,2.75,2.86,606383,2.81,2.92,2.75,2.86,606383,0.0,1.0
2023-12-04,2.73,2.795,2.71,2.78,370492,2.73,2.795,2.71,2.78,370492,0.0,1.0
2023-12-05,2.69,2.73,2.65,2.72,339337,2.69,2.73,2.65,2.72,339337,0.0,1.0
2023-12-06,2.76,2.8795,2.71,2.71,562580,2.76,2.8795,2.71,2.71,562580,0.0,1.0
2023-12-07,2.85,2.89,2.7,2.74,944506,2.85,2.89,2.7,2.74,944506,0.0,1.0
2023-12-08,2.93,2.99,2.8,2.84,944061,2.93,2.99,2.8,2.84,944061,0.0,1.0
2023-12-11,2.85,2.9,2.83,2.89,245284,2.85,2.9,2.83,2.89,245284,0.0,1.0
2023-12-12,2.83,2.87,2.809,2.83,326167,2.83,2.87,2.809,2.83,326167,0.0,1.0
2023-12-13,2.86,2.91,2.73,2.8,352225,2.86,2.91,2.73,2.8,352225,0.0,1.0
2023-12-14,2.95,2.99,2.86,2.86,628888,2.95,2.99,2.86,2.86,628888,0.0,1.0
2023-12-15,2.97,3.03,2.93,2.99,610438,2.97,3.03,2.93,2.99,610438,0.0,1.0
2023-12-18,2.94,3.0587,2.87,2.97,918028,2.94,3.0587,2.87,2.97,918028,0.0,1.0
2023-12-19,2.9,2.99,2.88,2.95,892598,2.9,2.99,2.88,2.95,892598,0.0,1.0
2023-12-20,2.78,2.9,2.77,2.86,609199,2.78,2.9,2.77,2.86,609199,0.0,1.0
2023-12-21,2.93,2.93,2.79,2.82,632459,2.93,2.93,2.79,2.82,632459,0.0,1.0
2023-12-22,2.82,2.96,2.81,2.84,767825,2.82,2.96,2.81,2.84,767825,0.0,1.0
2023-12-26,2.86,2.91,2.81,2.84,443923,2.86,2.91,2.81,2.84,443923,0.0,1.0
2023-12-27,2.62,2.92,2.62,2.88,2235862,2.62,2.92,2.62,2.88,2235862,0.0,1.0
2023-12-28,2.73,2.789,2.67,2.68,592864,2.73,2.789,2.67,2.68,592864,0.0,1.0
2023-12-29,2.74,2.7788,2.7091,2.72,438926,2.74,2.7788,2.7091,2.72,438926,0.0,1.0
2024-01-02,2.64,2.705,2.625,2.7,442960,2.64,2.705,2.625,2.7,442960,0.0,1.0
2024-01-03,2.58,2.6574,2.57,2.63,736664,2.58,2.6574,2.57,2.63,736664,0.0,1.0
2024-01-04,2.51,2.585,2.46,2.57,956724,2.51,2.585,2.46,2.57,956724,0.0,1.0
2024-01-05,2.4,2.5399,2.4,2.5,763610,2.4,2.5399,2.4,2.5,763610,0.0,1.0
2024-01-08,2.39,2.4495,2.32,2.36,503156,2.39,2.4495,2.32,2.36,503156,0.0,1.0
2024-01-09,2.27,2.365,2.25,2.33,773437,2.27,2.365,2.25,2.33,773437,0.0,1.0
2024-01-10,2.27,2.3,2.225,2.26,779218,2.27,2.3,2.225,2.26,779218,0.0,1.0
2024-01-11,2.24,2.3035,2.22,2.3,450338,2.24,2.3035,2.22,2.3,450338,0.0,1.0
2024-01-12,2.24,2.29,2.24,2.26,307411,2.24,2.29,2.24,2.26,307411,0.0,1.0
2024-01-16,2.09,2.22,2.09,2.21,717635,2.09,2.22,2.09,2.21,717635,0.0,1.0
2024-01-17,1.97,2.03,1.9,2.03,1363094,1.97,2.03,1.9,2.03,1363094,0.0,1.0
2024-01-18,2.03,2.12,1.98,2.01,680044,2.03,2.12,1.98,2.01,680044,0.0,1.0
2024-01-19,2.07,2.08,1.94,1.98,507446,2.07,2.08,1.94,1.98,507446,0.0,1.0
2024-01-22,2.07,2.095,1.92,1.97,275091,2.07,2.095,1.92,1.97,275091,0.0,1.0
2024-01-23,2.25,2.32,2.12,2.21,1412722,2.25,2.32,2.12,2.21,1412722,0.0,1.0
2024-01-24,2.64,2.67,2.32,2.43,3016525,2.64,2.67,2.32,2.43,3016525,0.0,1.0
2024-01-25,2.46,2.67,2.4409,2.61,1279165,2.46,2.67,2.4409,2.61,1279165,0.0,1.0
2024-01-26,2.36,2.49,2.32,2.45,817200,2.36,2.49,2.32,2.45,817200,0.0,1.0
2024-01-29,2.34,2.42,2.25,2.42,518270,2.34,2.42,2.25,2.42,518270,0.0,1.0
2024-01-30,2.21,2.305,2.21,2.27,379425,2.21,2.305,2.21,2.27,379425,0.0,1.0
2024-01-31,2.21,2.338,2.19,2.21,752417,2.21,2.338,2.19,2.21,752417,0.0,1.0
2024-02-01,2.22,2.35,2.21,2.3,1152758,2.22,2.35,2.21,2.3,1152758,0.0,1.0
2024-02-02,2.14,2.2,2.11,2.17,477042,2.14,2.2,2.11,2.17,477042,0.0,1.0
2024-02-05,2.09,2.19,2.08,2.15,384816,2.09,2.19,2.08,2.15,384816,0.0,1.0
2024-02-06,2.4,2.41,2.23,2.29,1329181,2.4,2.41,2.23,2.29,1329181,0.0,1.0
2024-02-07,2.34,2.385,2.3,2.34,978314,2.34,2.385,2.3,2.34,978314,0.0,1.0
2024-02-08,2.33,2.37,2.28,2.37,687740,2.33,2.37,2.28,2.37,687740,0.0,1.0
2024-02-09,2.35,2.37,2.285,2.36,415936,2.35,2.37,2.285,2.36,415936,0.0,1.0
2024-02-12,2.55,2.555,2.36,2.36,739853,2.55,2.555,2.36,2.36,739853,0.0,1.0
2024-02-13,2.34,2.515,2.34,2.49,594288,2.34,2.515,2.34,2.49,594288,0.0,1.0
2024-02-14,2.45,2.5,2.37,2.38,535594,2.45,2.5,2.37,2.38,535594,0.0,1.0
2024-02-15,2.49,2.54,2.46,2.49,236730,2.49,2.54,2.46,2.49,236730,0.0,1.0
2024-02-16,2.5,2.59,2.458,2.56,613696,2.5,2.59,2.458,2.56,613696,0.0,1.0
2024-02-20,2.36,2.52,2.33,2.485,461562,2.36,2.52,2.33,2.485,461562,0.0,1.0
2024-02-21,2.4,2.4591,2.37,2.38,340609,2.4,2.4591,2.37,2.38,340609,0.0,1.0
2024-02-22,2.46,2.465,2.41,2.45,304894,2.46,2.465,2.41,2.45,304894,0.0,1.0
2024-02-23,2.41,2.49,2.34,2.49,531319,2.41,2.49,2.34,2.49,531319,0.0,1.0
2024-02-26,2.36,2.46,2.34,2.43,356092,2.36,2.46,2.34,2.43,356092,0.0,1.0
2024-02-27,2.45,2.49,2.38,2.38,443267,2.45,2.49,2.38,2.38,443267,0.0,1.0
2024-02-28,2.31,2.44,2.31,2.44,500431,2.31,2.44,2.31,2.44,500431,0.0,1.0
2024-02-29,2.36,2.39,2.3,2.34,472205,2.36,2.39,2.3,2.34,472205,0.0,1.0
2024-03-01,2.36,2.45,2.36,2.37,584283,2.36,2.45,2.36,2.37,584283,0.0,1.0
2024-03-04,2.42,2.42,2.345,2.37,556663,2.42,2.42,2.345,2.37,556663,0.0,1.0
2024-03-05,2.4,2.43,2.35,2.36,346191,2.4,2.43,2.35,2.36,346191,0.0,1.0
2024-03-06,2.47,2.645,2.46,2.48,725594,2.47,2.645,2.46,2.48,725594,0.0,1.0
2024-03-07,2.41,2.49,2.37,2.45,360108,2.41,2.49,2.37,2.45,360108,0.0,1.0
2024-03-08,2.44,2.56,2.4,2.46,254268,2.44,2.56,2.4,2.46,254268,0.0,1.0
2024-03-11,2.55,2.67,2.46,2.47,1064195,2.55,2.67,2.46,2.47,1064195,0.0,1.0
2024-03-12,2.9,2.92,2.555,2.65,1885550,2.9,2.92,2.555,2.65,1885550,0.0,1.0
2024-03-13,2.84,3.05,2.83,2.88,1366455,2.84,3.05,2.83,2.88,1366455,0.0,1.0
2024-03-14,2.78,2.85,2.665,2.74,721382,2.78,2.85,2.665,2.74,721382,0.0,1.0
2024-03-15,2.83,2.895,2.71,2.78,600459,2.83,2.895,2.71,2.78,600459,0.0,1.0
2024-03-18,2.74,2.8698,2.728,2.85,400155,2.74,2.8698,2.728,2.85,400155,0.0,1.0
2024-03-19,2.8,2.87,2.66,2.74,508777,2.8,2.87,2.66,2.74,508777,0.0,1.0
2024-03-20,2.88,2.9323,2.81,2.89,625041,2.88,2.9323,2.81,2.89,625041,0.0,1.0
2024-03-21,2.4,2.68,2.3341,2.56,2420073,2.4,2.68,2.3341,2.56,2420073,0.0,1.0
2024-03-22,2.3,2.37,2.26,2.35,740900,2.3,2.37,2.26,2.35,740900,0.0,1.0
2024-03-25,2.29,2.37,2.23,2.32,647816,2.29,2.37,2.23,2.32,647816,0.0,1.0
2024-03-26,2.28,2.33,2.23,2.23,525807,2.28,2.33,2.23,2.23,525807,0.0,1.0
2024-03-27,2.32,2.38,2.23,2.23,593621,2.32,2.38,2.23,2.23,593621,0.0,1.0
2024-03-28,2.3,2.41,2.285,2.36,462981,2.3,2.41,2.285,2.36,462981,0.0,1.0
2024-04-01,2.33,2.37,2.27,2.36,348775,2.33,2.37,2.27,2.36,348775,0.0,1.0
2024-04-02,2.26,2.33,2.25,2.29,485660,2.26,2.33,2.25,2.29,485660,0.0,1.0
2024-04-03,2.32,2.355,2.23,2.23,350385,2.32,2.355,2.23,2.23,350385,0.0,1.0
2024-04-04,2.3,2.395,2.29,2.37,297318,2.3,2.395,2.29,2.37,297318,0.0,1.0
2024-04-05,2.33,2.35,2.29,2.3,168253,2.33,2.35,2.29,2.3,168253,0.0,1.0
2024-04-08,2.3,2.405,2.3,2.32,294362,2.3,2.405,2.3,2.32,294362,0.0,1.0
2024-04-09,2.48,2.4991,2.34,2.34,416511,2.48,2.4991,2.34,2.34,416511,0.0,1.0
2024-04-10,2.47,2.55,2.43,2.48,853574,2.47,2.55,2.43,2.48,853574,0.0,1.0
2024-04-11,2.54,2.61,2.47,2.47,439286,2.54,2.61,2.47,2.47,439286,0.0,1.0
2024-04-12,2.37,2.5365,2.37,2.48,357960,2.37,2.5365,2.37,2.48,357960,0.0,1.0
2024-04-15,2.38,2.47,2.37,2.43,449744,2.38,2.47,2.37,2.43,449744,0.0,1.0
2024-04-16,2.38,2.42,2.34,2.35,207862,2.38,2.42,2.34,2.35,207862,0.0,1.0
2024-04-17,2.35,2.41,2.34,2.39,262792,2.35,2.41,2.34,2.39,262792,0.0,1.0
2024-04-18,2.38,2.52,2.365,2.39,336918,2.38,2.52,2.365,2.39,336918,0.0,1.0
2024-04-19,2.32,2.37,2.26,2.35,360718,2.32,2.37,2.26,2.35,360718,0.0,1.0
2024-04-22,2.44,2.45,2.2677,2.31,331789,2.44,2.45,2.2677,2.31,331789,0.0,1.0
2024-04-23,2.55,2.59,2.41,2.44,722618,2.55,2.59,2.41,2.44,722618,0.0,1.0
2024-04-24,2.66,2.68,2.57,2.59,398277,2.66,2.68,2.57,2.59,398277,0.0,1.0
2024-04-25,2.59,2.68,2.49,2.49,343420,2.59,2.68,2.49,2.49,343420,0.0,1.0
2024-04-26,2.75,2.8399,2.65,2.68,650965,2.75,2.8399,2.65,2.68,650965,0.0,1.0
2024-04-29,2.72,2.805,2.68,2.77,269888,2.72,2.805,2.68,2.77,269888,0.0,1.0
2024-04-30,2.6,2.725,2.6,2.61,323871,2.6,2.725,2.6,2.61,323871,0.0,1.0
2024-05-01,2.7,2.77,2.6,2.6,145667,2.7,2.77,2.6,2.6,145667,0.0,1.0
2024-05-02,2.86,2.9,2.76,2.76,373758,2.86,2.9,2.76,2.76,373758,0.0,1.0
2024-05-03,2.75,2.93,2.71,2.9,762874,2.75,2.93,2.71,2.9,762874,0.0,1.0
2024-05-06,2.71,2.84,2.7,2.75,290980,2.71,2.84,2.7,2.75,290980,0.0,1.0
2024-05-07,2.72,2.739,2.67,2.67,149788,2.72,2.739,2.67,2.67,149788,0.0,1.0
2024-05-08,2.74,2.755,2.64,2.68,135451,2.74,2.755,2.64,2.68,135451,0.0,1.0
2024-05-09,2.78,2.82,2.74,2.74,103427,2.78,2.82,2.74,2.74,103427,0.0,1.0
2024-05-10,2.74,2.82,2.71,2.82,143406,2.74,2.82,2.71,2.82,143406,0.0,1.0
2024-05-13,3.09,3.09,2.799,2.84,1704225,3.09,3.09,2.799,2.84,1704225,0.0,1.0
2024-05-14,3.01,3.1,2.96,3.1,380592,3.01,3.1,2.96,3.1,380592,0.0,1.0
2024-05-15,3.1,3.17,2.92,3.03,803976,3.1,3.17,2.92,3.03,803976,0.0,1.0
2024-05-16,3.09,3.13,2.98,3.09,963130,3.09,3.13,2.98,3.09,963130,0.0,1.0
2024-05-17,3.15,3.22,3.04,3.12,840285,3.15,3.22,3.04,3.12,840285,0.0,1.0
2024-05-20,3.12,3.19,3.0801,3.14,547116,3.12,3.19,3.0801,3.14,547116,0.0,1.0
2024-05-21,3.09,3.1,2.99,3.05,264266,3.09,3.1,2.99,3.05,264266,0.0,1.0
2024-05-22,2.9,3.07,2.8,3.07,523684,2.9,3.07,2.8,3.07,523684,0.0,1.0
2024-05-23,2.82,2.92,2.78,2.86,347191,2.82,2.92,2.78,2.86,347191,0.0,1.0
2024-05-24,2.71,2.86,2.7,2.82,243532,2.71,2.86,2.7,2.82,243532,0.0,1.0
2024-05-28,2.66,3.13,2.64,2.93,1056045,2.66,3.13,2.64,2.93,1056045,0.0,1.0
2024-05-29,2.72,2.74,2.565,2.65,306867,2.72,2.74,2.565,2.65,306867,0.0,1.0
2024-05-30,2.78,2.801,2.645,2.67,587646,2.78,2.801,2.645,2.67,587646,0.0,1.0
2024-05-31,2.67,2.79,2.62,2.66,401677,2.67,2.79,2.62,2.66,401677,0.0,1.0
2024-06-03,2.69,2.75,2.635,2.75,277431,2.69,2.75,2.635,2.75,277431,0.0,1.0
2024-06-04,2.63,2.685,2.6,2.68,203751,2.63,2.685,2.6,2.68,203751,0.0,1.0
2024-06-05,2.55,2.66,2.5,2.64,453324,2.55,2.66,2.5,2.64,453324,0.0,1.0
2024-06-06,2.56,2.58,2.505,2.53,252666,2.56,2.58,2.505,2.53,252666,0.0,1.0
2024-06-07,2.46,2.56,2.455,2.52,147404,2.46,2.56,2.455,2.52,147404,0.0,1.0
2024-06-10,2.55,2.56,2.44,2.47,186404,2.55,2.56,2.44,2.47,186404,0.0,1.0
2024-06-11,2.48,2.51,2.44,2.5,206861,2.48,2.51,2.44,2.5,206861,0.0,1.0
2024-06-12,2.47,2.55,2.44,2.45,206919,2.47,2.55,2.44,2.45,206919,0.0,1.0
2024-06-13,2.39,2.54,2.38,2.48,244041,2.39,2.54,2.38,2.48,244041,0.0,1.0
2024-06-14,2.36,2.435,2.34,2.41,230276,2.36,2.435,2.34,2.41,230276,0.0,1.0
2024-06-17,2.35,2.4,2.3107,2.36,165069,2.35,2.4,2.3107,2.36,165069,0.0,1.0
2024-06-18,2.2,2.35,2.18,2.34,851377,2.2,2.35,2.18,2.34,851377,0.0,1.0
2024-06-20,2.31,2.39,2.21,2.21,377045,2.31,2.39,2.21,2.21,377045,0.0,1.0
2024-06-21,2.39,2.45,2.28,2.29,289643,2.39,2.45,2.28,2.29,289643,0.0,1.0
2024-06-24,2.41,2.47,2.3772,2.39,163905,2.41,2.47,2.3772,2.39,163905,0.0,1.0
2024-06-25,2.35,2.43,2.33,2.41,223858,2.35,2.43,2.33,2.41,223858,0.0,1.0
2024-06-26,2.39,2.42,2.28,2.32,274200,2.39,2.42,2.28,2.32,274200,0.0,1.0
2024-06-27,2.35,2.4,2.32,2.32,223804,2.35,2.4,2.32,2.32,223804,0.0,1.0
2024-06-28,2.34,2.416,2.32,2.35,233114,2.34,2.416,2.32,2.35,233114,0.0,1.0
2024-07-01,2.4,2.45,2.35,2.35,226963,2.4,2.45,2.35,2.35,226963,0.0,1.0
2024-07-02,2.42,2.4464,2.36,2.39,117957,2.42,2.4464,2.36,2.39,117957,0.0,1.0
2024-07-03,2.54,2.6,2.45,2.45,279602,2.54,2.6,2.45,2.45,279602,0.0,1.0
2024-07-05,2.59,2.6003,2.45,2.45,230523,2.59,2.6003,2.45,2.45,230523,0.0,1.0
2024-07-08,2.55,2.6829,2.4275,2.67,397045,2.55,2.6829,2.4275,2.67,397045,0.0,1.0
2024-07-09,2.64,2.68,2.51,2.51,318728,2.64,2.68,2.51,2.51,318728,0.0,1.0
2024-07-10,2.64,2.71,2.6001,2.62,199460,2.64,2.71,2.6001,2.62,199460,0.0,1.0
2024-07-11,2.78,2.82,2.65,2.7,661235,2.78,2.82,2.65,2.7,661235,0.0,1.0
2024-07-12,2.85,2.95,2.81,2.88,290602,2.85,2.95,2.81,2.88,290602,0.0,1.0
2024-07-15,2.66,2.825,2.66,2.74,285965,2.66,2.825,2.66,2.74,285965,0.0,1.0
2024-07-16,2.78,2.825,2.65,2.65,702270,2.78,2.825,2.65,2.65,702270,0.0,1.0
2024-07-17,2.7,2.835,2.685,2.71,268537,2.7,2.835,2.685,2.71,268537,0.0,1.0
2024-07-18,2.54,2.69,2.53,2.69,186960,2.54,2.69,2.53,2.69,186960,0.0,1.0
2024-07-19,2.45,2.52,2.4201,2.5,146047,2.45,2.52,2.4201,2.5,146047,0.0,1.0
2024-07-22,2.52,2.54,2.47,2.5,240780,2.52,2.54,2.47,2.5,240780,0.0,1.0
2024-07-23,2.46,2.5,2.4,2.43,131638,2.46,2.5,2.4,2.43,131638,0.0,1.0
2024-07-24,2.36,2.51,2.36,2.42,285948,2.36,2.51,2.36,2.42,285948,0.0,1.0
2024-07-25,2.41,2.5,2.38,2.4,191544,2.41,2.5,2.38,2.4,191544,0.0,1.0
2024-07-26,2.5,2.53,2.4,2.4,236852,2.5,2.53,2.4,2.4,236852,0.0,1.0
2024-07-29,2.49,2.51,2.425,2.49,200160,2.49,2.51,2.425,2.49,200160,0.0,1.0
2024-07-30,2.4,2.47,2.36,2.45,123210,2.4,2.47,2.36,2.45,123210,0.0,1.0
2024-07-31,2.37,2.44,2.35,2.44,228314,2.37,2.44,2.35,2.44,228314,0.0,1.0
2024-08-01,2.29,2.4,2.26,2.37,252908,2.29,2.4,2.26,2.37,252908,0.0,1.0
2024-08-02,2.28,2.3345,2.21,2.28,288183,2.28,2.3345,2.21,2.28,288183,0.0,1.0
2024-08-05,2.23,2.26,2.11,2.18,431298,2.23,2.26,2.11,2.18,431298,0.0,1.0
2024-08-06,2.22,2.24,2.185,2.24,241844,2.22,2.24,2.185,2.24,241844,0.0,1.0
2024-08-07,2.21,2.3001,2.16,2.27,479759,2.21,2.3001,2.16,2.27,479759,0.0,1.0
2024-08-08,2.29,2.3,2.2001,2.22,149576,2.29,2.3,2.2001,2.22,149576,0.0,1.0
2024-08-09,2.27,2.29,2.23,2.26,98033,2.27,2.29,2.23,2.26,98033,0.0,1.0
2024-08-12,2.28,2.32,2.26,2.27,139226,2.28,2.32,2.26,2.27,139226,0.0,1.0
2024-08-13,2.29,2.31,2.185,2.29,332714,2.29,2.31,2.185,2.29,332714,0.0,1.0
2024-08-14,2.23,2.2992,2.21,2.29,251222,2.23,2.2992,2.21,2.29,251222,0.0,1.0
2024-08-15,2.29,2.375,2.2,2.2,376391,2.29,2.375,2.2,2.2,376391,0.0,1.0
2024-08-16,2.3,2.38,2.28,2.31,356715,2.3,2.38,2.28,2.31,356715,0.0,1.0
2024-08-19,2.34,2.41,2.33,2.34,430200,2.34,2.41,2.33,2.34,430200,0.0,1.0
2024-08-20,2.32,2.33,2.22,2.33,269705,2.32,2.33,2.22,2.33,269705,0.0,1.0
2024-08-21,2.33,2.34,2.27,2.31,243391,2.33,2.34,2.27,2.31,243391,0.0,1.0
2024-08-22,2.23,2.3499,2.21,2.3499,197525,2.23,2.3499,2.21,2.3499,197525,0.0,1.0
2024-08-23,2.29,2.325,2.21,2.24,139436,2.29,2.325,2.21,2.24,139436,0.0,1.0
2024-08-26,2.36,2.36,2.23,2.23,237876,2.36,2.36,2.23,2.23,237876,0.0,1.0
2024-08-27,2.28,2.35,2.24,2.35,156629,2.28,2.35,2.24,2.35,156629,0.0,1.0
2024-08-28,2.22,2.3,2.12,2.29,649670,2.22,2.3,2.12,2.29,649670,0.0,1.0
2024-08-29,2.32,2.34,2.1992,2.21,169614,2.32,2.34,2.1992,2.21,169614,0.0,1.0
2024-08-30,2.29,2.39,2.25,2.29,204360,2.29,2.39,2.25,2.29,204360,0.0,1.0
2024-09-03,2.25,2.29,2.22,2.26,178203,2.25,2.29,2.22,2.26,178203,0.0,1.0
2024-09-04,2.27,2.33,2.2104,2.26,122262,2.27,2.33,2.2104,2.26,122262,0.0,1.0
2024-09-05,2.28,2.32,2.25,2.25,129296,2.28,2.32,2.25,2.25,129296,0.0,1.0
2024-09-06,2.3,2.345,2.255,2.26,126965,2.3,2.345,2.255,2.26,126965,0.0,1.0
2024-09-09,2.29,2.335,2.23,2.26,149686,2.29,2.335,2.23,2.26,149686,0.0,1.0
2024-09-10,2.35,2.385,2.295,2.3,170458,2.35,2.385,2.295,2.3,170458,0.0,1.0
2024-09-11,2.45,2.487,2.35,2.36,264242,2.45,2.487,2.35,2.36,264242,0.0,1.0
2024-09-12,2.42,2.48,2.38,2.41,214700,2.42,2.48,2.38,2.41,214700,0.0,1.0
2024-09-13,2.5,2.5,2.41,2.41,220072,2.5,2.5,2.41,2.41,220072,0.0,1.0
2024-09-16,2.505,2.53,2.421,2.47,130735,2.505,2.53,2.421,2.47,130735,0.0,1.0
2024-09-17,2.57,2.5952,2.5,2.52,287536,2.57,2.5952,2.5,2.52,287536,0.0,1.0
2024-09-18,2.64,2.68,2.55,2.55,309303,2.64,2.68,2.55,2.55,309303,0.0,1.0
2024-09-19,2.65,2.68,2.62,2.67,409174,2.65,2.68,2.62,2.67,409174,0.0,1.0
2024-09-20,2.68,2.68,2.61,2.64,281288,2.68,2.68,2.61,2.64,281288,0.0,1.0
2024-09-23,2.68,2.685,2.59,2.66,521560,2.68,2.685,2.59,2.66,521560,0.0,1.0
2024-09-24,2.63,2.79,2.59,2.75,1416731,2.63,2.79,2.59,2.75,1416731,0.0,1.0
2024-09-25,2.62,2.655,2.535,2.57,431629,2.62,2.655,2.535,2.57,431629,0.0,1.0
2024-09-26,2.93,2.98,2.642,2.83,1955397,2.93,2.98,2.642,2.83,1955397,0.0,1.0
2024-09-27,3.43,3.4899,2.96,2.98,2539845,3.43,3.4899,2.96,2.98,2539845,0.0,1.0
2024-09-30,3.58,3.7932,3.43,3.62,2057837,3.58,3.7932,3.43,3.62,2057837,0.0,1.0
2024-10-01,3.65,3.74,3.35,3.55,1239503,3.65,3.74,3.35,3.55,1239503,0.0,1.0
2024-10-02,3.93,3.99,3.7,3.81,2106869,3.93,3.99,3.7,3.81,2106869,0.0,1.0
2024-10-03,3.7,3.78,3.55,3.64,1178045,3.7,3.78,3.55,3.64,1178045,0.0,1.0
2024-10-04,4.22,4.3494,3.8012,3.85,2116060,4.22,4.3494,3.8012,3.85,2116060,0.0,1.0
2024-10-07,4.11,4.375,3.85,4.35,1547101,4.11,4.375,3.85,4.35,1547101,0.0,1.0
2024-10-08,3.69,3.94,3.53,3.65,1128940,3.69,3.94,3.53,3.65,1128940,0.0,1.0
2024-10-09,3.64,3.71,3.5,3.52,809861,3.64,3.71,3.5,3.52,809861,0.0,1.0
2024-10-10,3.56,3.7,3.515,3.67,478367,3.56,3.7,3.515,3.67,478367,0.0,1.0
2024-10-11,3.63,3.78,3.5,3.5,378286,3.63,3.78,3.5,3.5,378286,0.0,1.0
2024-10-14,3.39,3.62,3.32,3.56,764400,3.39,3.62,3.32,3.56,764400,0.0,1.0
2024-10-15,3.22,3.4,3.16,3.3,566750,3.22,3.4,3.16,3.3,566750,0.0,1.0
2024-10-16,3.31,3.36,3.22,3.22,527843,3.31,3.36,3.22,3.22,527843,0.0,1.0
2024-10-17,3.25,3.265,3.165,3.2,538540,3.25,3.265,3.165,3.2,538540,0.0,1.0
2024-10-18,3.34,3.4162,3.265,3.38,791274,3.34,3.4162,3.265,3.38,791274,0.0,1.0
2024-10-21,3.37,3.37,3.235,3.26,350910,3.37,3.37,3.235,3.26,350910,0.0,1.0
2024-10-22,3.59,3.7088,3.385,3.39,1261365,3.59,3.7088,3.385,3.39,1261365,0.0,1.0
2024-10-23,3.55,3.67,3.512,3.64,710605,3.55,3.67,3.512,3.64,710605,0.0,1.0
2024-10-24,3.25,3.55,3.21,3.5,523356,3.25,3.55,3.21,3.5,523356,0.0,1.0
2024-10-25,3.16,3.35,3.13,3.27,414879,3.16,3.35,3.13,3.27,414879,0.0,1.0
2024-10-28,3.25,3.3,3.17,3.17,769082,3.25,3.3,3.17,3.17,769082,0.0,1.0
2024-10-29,3.14,3.25,3.13,3.22,361866,3.14,3.25,3.13,3.22,361866,0.0,1.0
2024-10-30,3.16,3.19,3.07,3.11,288528,3.16,3.19,3.07,3.11,288528,0.0,1.0
2024-10-31,3.13,3.2068,3.08,3.13,163036,3.13,3.2068,3.08,3.13,163036,0.0,1.0
2024-11-01,3.0,3.17,2.99,3.17,463637,3.0,3.17,2.99,3.17,463637,0.0,1.0
2024-11-04,3.0,3.11,2.965,3.0,397328,3.0,3.11,2.965,3.0,397328,0.0,1.0
2024-11-05,3.01,3.07,3.0,3.01,207762,3.01,3.07,3.0,3.01,207762,0.0,1.0
2024-11-06,2.86,2.9199,2.7001,2.86,412022,2.86,2.9199,2.7001,2.86,412022,0.0,1.0
2024-11-07,2.94,3.0,2.87,2.94,334607,2.94,3.0,2.87,2.94,334607,0.0,1.0
2024-11-08,2.73,2.89,2.7,2.87,446006,2.73,2.89,2.7,2.87,446006,0.0,1.0
2024-11-11,2.66,2.74,2.6,2.74,472186,2.66,2.74,2.6,2.74,472186,0.0,1.0
2024-11-12,2.55,2.6,2.51,2.552,437906,2.55,2.6,2.51,2.552,437906,0.0,1.0
2024-11-13,2.46,2.6,2.46,2.59,331946,2.46,2.6,2.46,2.59,331946,0.0,1.0
2024-11-14,2.49,2.52,2.4,2.47,390069,2.49,2.52,2.4,2.47,390069,0.0,1.0
2024-11-15,2.43,2.5299,2.42,2.5,388707,2.43,2.5299,2.42,2.5,388707,0.0,1.0
2024-11-18,2.54,2.55,2.4501,2.47,359275,2.54,2.55,2.4501,2.47,359275,0.0,1.0
2024-11-19,2.54,2.59,2.48,2.54,297311,2.54,2.59,2.48,2.54,297311,0.0,1.0
2024-11-20,2.59,2.6,2.51,2.57,318382,2.59,2.6,2.51,2.57,318382,0.0,1.0
2024-11-21,2.38,2.6,2.32,2.57,555912,2.38,2.6,2.32,2.57,555912,0.0,1.0
2024-11-22,2.37,2.41,2.32,2.38,424236,2.37,2.41,2.32,2.38,424236,0.0,1.0
2024-11-25,2.53,2.56,2.33,2.37,571833,2.53,2.56,2.33,2.37,571833,0.0,1.0
2024-11-26,2.59,2.605,2.54,2.54,444505,2.59,2.605,2.54,2.54,444505,0.0,1.0
2024-11-27,2.7,2.78,2.69,2.71,925820,2.7,2.78,2.69,2.71,925820,0.0,1.0
2024-11-29,2.55,2.66,2.5,2.64,425168,2.55,2.66,2.5,2.64,425168,0.0,1.0
2024-12-02,2.77,2.84,2.55,2.55,560713,2.77,2.84,2.55,2.55,560713,0.0,1.0
2024-12-03,2.63,2.76,2.6,2.76,461638,2.63,2.76,2.6,2.76,461638,0.0,1.0
2024-12-04,2.45,2.62,2.45,2.61,543756,2.45,2.62,2.45,2.61,543756,0.0,1.0
2024-12-05,2.42,2.46,2.39,2.44,705844,2.42,2.46,2.39,2.44,705844,0.0,1.0
2024-12-06,2.4,2.5,2.39,2.43,548135,2.4,2.5,2.39,2.43,548135,0.0,1.0
2024-12-09,2.9,3.129,2.61,2.61,1708170,2.9,3.129,2.61,2.61,1708170,0.0,1.0
2024-12-10,2.77,2.87,2.6,2.81,859050,2.77,2.87,2.6,2.81,859050,0.0,1.0
2024-12-11,2.74,2.81,2.66,2.78,410210,2.74,2.81,2.66,2.78,410210,0.0,1.0
2024-12-12,2.78,2.81,2.71,2.75,268625,2.78,2.81,2.71,2.75,268625,0.0,1.0
2024-12-13,2.72,2.785,2.65,2.75,281208,2.72,2.785,2.65,2.75,281208,0.0,1.0
2024-12-16,3.7,3.77,2.68,2.7,6765740,3.7,3.77,2.68,2.7,6765740,0.0,1.0
2024-12-17,3.15,3.5976,3.01,3.5,1877041,3.15,3.5976,3.01,3.5,1877041,0.0,1.0
2024-12-18,3.11,3.29,3.06,3.13,520641,3.11,3.29,3.06,3.13,520641,0.0,1.0
2024-12-19,3.05,3.18,3.02,3.07,400572,3.05,3.18,3.02,3.07,400572,0.0,1.0
2024-12-20,3.13,3.23,3.02,3.02,302670,3.13,3.23,3.02,3.02,302670,0.0,1.0
2024-12-23,3.06,3.14,2.98,3.1,573408,3.06,3.14,2.98,3.1,573408,0.0,1.0
2024-12-24,3.26,3.35,3.1,3.1,298842,3.26,3.35,3.1,3.1,298842,0.0,1.0
2024-12-26,3.0,3.24,2.9107,3.22,1151528,3.0,3.24,2.9107,3.22,1151528,0.0,1.0
2024-12-27,2.9,3.085,2.88,2.97,411685,2.9,3.085,2.88,2.97,411685,0.0,1.0
2024-12-30,2.76,2.89,2.64,2.85,941521,2.76,2.89,2.64,2.85,941521,0.0,1.0
2024-12-31,2.72,2.83,2.7,2.76,657249,2.72,2.83,2.7,2.76,657249,0.0,1.0
2025-01-02,2.77,2.92,2.72,2.74,332424,2.77,2.92,2.72,2.74,332424,0.0,1.0
2025-01-03,2.87,2.9288,2.77,2.78,567078,2.87,2.9288,2.77,2.78,567078,0.0,1.0
2025-01-06,2.97,3.035,2.87,2.91,802980,2.97,3.035,2.87,2.91,802980,0.0,1.0
2025-01-07,3.03,3.09,2.93,2.95,456500,3.03,3.09,2.93,2.95,456500,0.0,1.0
2025-01-08,2.93,3.01,2.91,2.96,296167,2.93,3.01,2.91,2.96,296167,0.0,1.0
2025-01-10,2.72,2.88,2.72,2.88,436523,2.72,2.88,2.72,2.88,436523,0.0,1.0
2025-01-13,2.71,2.73,2.67,2.73,258717,2.71,2.73,2.67,2.73,258717,0.0,1.0
2025-01-14,2.74,2.81,2.7,2.76,250294,2.74,2.81,2.7,2.76,250294,0.0,1.0
2025-01-15,2.86,2.8791,2.79,2.82,278044,2.86,2.8791,2.79,2.82,278044,0.0,1.0
2025-01-16,2.77,2.87,2.745,2.87,252202,2.77,2.87,2.745,2.87,252202,0.0,1.0
2025-01-17,2.88,2.95,2.825,2.83,310572,2.88,2.95,2.825,2.83,310572,0.0,1.0
2025-01-21,2.89,2.945,2.8,2.9,344559,2.89,2.945,2.8,2.9,344559,0.0,1.0
2025-01-22,2.89,2.93,2.8,2.88,251521,2.89,2.93,2.8,2.88,251521,0.0,1.0
2025-01-23,2.88,2.89,2.82,2.88,146834,2.88,2.89,2.82,2.88,146834,0.0,1.0
2025-01-24,3.05,3.07,2.885,2.9,355288,3.05,3.07,2.885,2.9,355288,0.0,1.0
2025-01-27,3.06,3.0998,2.9726,3.05,353932,3.06,3.0998,2.9726,3.05,353932,0.0,1.0
2025-01-28,3.18,3.2,3.02,3.11,527902,3.18,3.2,3.02,3.11,527902,0.0,1.0
2025-01-29,3.06,3.2595,3.04,3.12,490292,3.06,3.2595,3.04,3.12,490292,0.0,1.0
2025-01-30,3.35,3.425,3.04,3.04,1061492,3.35,3.425,3.04,3.04,1061492,0.0,1.0
2025-01-31,3.23,3.37,3.16,3.16,779249,3.23,3.37,3.16,3.16,779249,0.0,1.0
2025-02-03,3.1,3.19,3.05,3.1,319802,3.1,3.19,3.05,3.1,319802,0.0,1.0
2025-02-04,3.25,3.3,3.1,3.14,219138,3.25,3.3,3.1,3.14,219138,0.0,1.0
2025-02-05,3.18,3.2,3.135,3.19,146716,3.18,3.2,3.135,3.19,146716,0.0,1.0
2025-02-06,3.19,3.33,3.19,3.21,365423,3.19,3.33,3.19,3.21,365423,0.0,1.0
2025-02-07,3.37,3.51,3.23,3.25,494292,3.37,3.51,3.23,3.25,494292,0.0,1.0
2025-02-10,3.52,3.555,3.41,3.47,442859,3.52,3.555,3.41,3.47,442859,0.0,1.0
2025-02-11,3.43,3.5201,3.32,3.46,316670,3.43,3.5201,3.32,3.46,316670,0.0,1.0
2025-02-12,3.72,3.8,3.45,3.5,1451707,3.72,3.8,3.45,3.5,1451707,0.0,1.0
2025-02-13,3.81,3.83,3.5762,3.68,792355,3.81,3.83,3.5762,3.68,792355,0.0,1.0
2025-02-14,3.75,3.97,3.72,3.94,612496,3.75,3.97,3.72,3.94,612496,0.0,1.0
2025-02-18,3.64,3.8799,3.6,3.84,451303,3.64,3.8799,3.6,3.84,451303,0.0,1.0
2025-02-19,3.53,3.64,3.51,3.64,365015,3.53,3.64,3.51,3.64,365015,0.0,1.0
2025-02-20,3.62,3.83,3.56,3.66,495213,3.62,3.83,3.56,3.66,495213,0.0,1.0
2025-02-21,3.73,3.885,3.63,3.67,605979,3.73,3.885,3.63,3.67,605979,0.0,1.0
2025-02-24,3.315,3.6637,3.3,3.64,607009,3.315,3.6637,3.3,3.64,607009,0.0,1.0
2025-02-25,3.31,3.3988,3.25,3.34,224804,3.31,3.3988,3.25,3.34,224804,0.0,1.0
2025-02-26,3.44,3.52,3.37,3.45,222129,3.44,3.52,3.37,3.45,222129,0.0,1.0
2025-02-27,3.25,3.37,3.2201,3.37,333166,3.25,3.37,3.2201,3.37,333166,0.0,1.0
2025-02-28,3.18,3.28,3.159,3.16,233151,3.18,3.28,3.159,3.16,233151,0.0,1.0
2025-03-03,3.06,3.22,3.04,3.17,362115,3.06,3.22,3.04,3.17,362115,0.0,1.0
2025-03-04,3.1,3.18,3.03,3.07,224694,3.1,3.18,3.03,3.07,224694,0.0,1.0
2025-03-05,3.31,3.33,3.16,3.18,194802,3.31,3.33,3.16,3.18,194802,0.0,1.0
2025-03-06,3.29,3.35,3.245,3.35,125927,3.29,3.35,3.245,3.35,125927,0.0,1.0
2025-03-07,3.34,3.415,3.26,3.32,166093,3.34,3.415,3.26,3.32,166093,0.0,1.0
2025-03-10,3.23,3.31,3.18,3.23,247875,3.23,3.31,3.18,3.23,247875,0.0,1.0
2025-03-11,3.26,3.34,3.18,3.28,223632,3.26,3.34,3.18,3.28,223632,0.0,1.0
2025-03-12,3.29,3.305,3.1893,3.24,237099,3.29,3.305,3.1893,3.24,237099,0.0,1.0
2025-03-13,3.19,3.2981,3.18,3.27,173238,3.19,3.2981,3.18,3.27,173238,0.0,1.0
2025-03-14,3.38,3.425,3.25,3.3,285846,3.38,3.425,3.25,3.3,285846,0.0,1.0
2025-03-17,3.49,3.518,3.37,3.38,236058,3.49,3.518,3.37,3.38,236058,0.0,1.0
2025-03-18,3.48,3.5112,3.3988,3.5,190632,3.48,3.5112,3.3988,3.5,190632,0.0,1.0
2025-03-19,3.5,3.51,3.37,3.51,318390,3.5,3.51,3.37,3.51,318390,0.0,1.0
2025-03-20,3.055,3.3755,3.0301,3.34,817744,3.055,3.3755,3.0301,3.34,817744,0.0,1.0
2025-03-21,3.0,3.06,2.9201,3.03,339139,3.0,3.06,2.9201,3.03,339139,0.0,1.0
2025-03-24,3.02,3.08,2.985,3.07,204629,3.02,3.08,2.985,3.07,204629,0.0,1.0
2025-03-25,2.95,3.015,2.945,2.96,219198,2.95,3.015,2.945,2.96,219198,0.0,1.0
2025-03-26,2.9,2.97,2.86,2.92,254782,2.9,2.97,2.86,2.92,254782,0.0,1.0
2025-03-27,2.93,2.97,2.83,2.83,224570,2.93,2.97,2.83,2.83,224570,0.0,1.0
2025-03-28,2.8,2.94,2.78,2.9,227033,2.8,2.94,2.78,2.9,227033,0.0,1.0
2025-03-31,2.73,2.78,2.69,2.71,297671,2.73,2.78,2.69,2.71,297671,0.0,1.0
2025-04-01,2.76,2.795,2.7,2.73,187371,2.76,2.795,2.7,2.73,187371,0.0,1.0
2025-04-02,2.75,2.78,2.72,2.74,238133,2.75,2.78,2.72,2.74,238133,0.0,1.0
2025-04-03,2.64,2.7,2.57,2.59,362742,2.64,2.7,2.57,2.59,362742,0.0,1.0
2025-04-04,2.44,2.49,2.325,2.47,632495,2.44,2.49,2.325,2.47,632495,0.0,1.0
2025-04-07,2.34,2.45,2.17,2.3,1051671,2.34,2.45,2.17,2.3,1051671,0.0,1.0
2025-04-08,2.2,2.42,2.18,2.42,510162,2.2,2.42,2.18,2.42,510162,0.0,1.0
2025-04-09,2.29,2.34,2.12,2.26,476578,2.29,2.34,2.12,2.26,476578,0.0,1.0
2025-04-10,2.28,2.37,2.23,2.32,277163,2.28,2.37,2.23,2.32,277163,0.0,1.0
2025-04-11,2.27,2.33,2.2,2.33,243407,2.27,2.33,2.2,2.33,243407,0.0,1.0
2025-04-14,2.27,2.44,2.19,2.32,1095551,2.27,2.44,2.19,2.32,1095551,0.0,1.0
2025-04-15,2.32,2.355,2.22,2.27,236880,2.32,2.355,2.22,2.27,236880,0.0,1.0
2025-04-16,2.24,2.28,2.16,2.22,517401,2.24,2.28,2.16,2.22,517401,0.0,1.0
2025-04-17,2.235,2.285,2.135,2.26,654720,2.235,2.285,2.135,2.26,654720,0.0,1.0
2025-04-21,2.2,2.2899,2.15,2.25,238766,2.2,2.2899,2.15,2.25,238766,0.0,1.0
2025-04-22,2.28,2.378,2.24,2.28,252116,2.28,2.378,2.24,2.28,252116,0.0,1.0
2025-04-23,2.36,2.425,2.33,2.33,203231,2.36,2.425,2.33,2.33,203231,0.0,1.0
2025-04-24,2.42,2.42,2.355,2.37,141027,2.42,2.42,2.355,2.37,141027,0.0,1.0
2025-04-25,2.38,2.45,2.35,2.41,169099,2.38,2.45,2.35,2.41,169099,0.0,1.0
2025-04-28,2.38,2.45,2.341,2.37,140343,2.38,2.45,2.341,2.37,140343,0.0,1.0
2025-04-29,2.55,2.56,2.38,2.39,330876,2.55,2.56,2.38,2.39,330876,0.0,1.0
2025-04-30,2.61,2.63,2.45,2.47,391994,2.61,2.63,2.45,2.47,391994,0.0,1.0
2025-05-01,2.64,2.66,2.57,2.64,156986,2.64,2.66,2.57,2.64,156986,0.0,1.0
2025-05-02,2.84,2.84,2.62,2.7,426808,2.84,2.84,2.62,2.7,426808,0.0,1.0
2025-05-05,2.85,2.96,2.676,2.74,444754,2.85,2.96,2.676,2.74,444754,0.0,1.0
2025-05-06,3.07,3.08,2.79,2.85,672483,3.07,3.08,2.79,2.85,672483,0.0,1.0
2025-05-07,3.28,3.335,3.0,3.01,687139,3.28,3.335,3.0,3.01,687139,0.0,1.0
2025-05-08,3.58,3.625,3.28,3.37,1058543,3.58,3.625,3.28,3.37,1058543,0.0,1.0
2025-05-09,3.7,3.83,3.58,3.63,1002128,3.7,3.83,3.58,3.63,1002128,0.0,1.0
2025-05-12,3.89,4.02,3.76,3.8,1321105,3.89,4.02,3.76,3.8,1321105,0.0,1.0
2025-05-13,3.49,3.76,3.49,3.71,375425,3.49,3.76,3.49,3.71,375425,0.0,1.0
2025-05-14,3.4,3.54,3.37,3.51,171008,3.4,3.54,3.37,3.51,171008,0.0,1.0
2025-05-15,3.28,3.38,3.235,3.35,190397,3.28,3.38,3.235,3.35,190397,0.0,1.0
2025-05-16,3.23,3.38,3.21,3.3,116390,3.23,3.38,3.21,3.3,116390,0.0,1.0
2025-05-19,3.32,3.33,3.17,3.21,98474,3.32,3.33,3.17,3.21,98474,0.0,1.0
2025-05-20,3.22,3.36,3.21,3.36,162144,3.22,3.36,3.21,3.36,162144,0.0,1.0
2025-05-21,3.08,3.2999,2.935,3.26,458674,3.08,3.2999,2.935,3.26,458674,0.0,1.0
2025-05-22,3.0,3.14,2.97,3.04,316233,3.0,3.14,2.97,3.04,316233,0.0,1.0
2025-05-23,3.05,3.12,2.96,2.97,136434,3.05,3.12,2.96,2.97,136434,0.0,1.0
2025-05-27,3.0,3.11,2.95,3.05,327365,3.0,3.11,2.95,3.05,327365,0.0,1.0
2025-05-28,2.95,2.99,2.9,2.97,146131,2.95,2.99,2.9,2.97,146131,0.0,1.0
2025-05-29,2.99,3.055,2.93,2.97,158152,2.99,3.055,2.93,2.97,158152,0.0,1.0
2025-05-30,2.85,2.94,2.81,2.92,308094,2.85,2.94,2.81,2.92,308094,0.0,1.0
2025-06-02,2.87,2.94,2.8001,2.85,182542,2.87,2.94,2.8001,2.85,182542,0.0,1.0
2025-06-03,2.82,2.9,2.82,2.89,109392,2.82,2.9,2.82,2.89,109392,0.0,1.0
2025-06-04,2.83,2.8684,2.8001,2.85,184027,2.83,2.8684,2.8001,2.85,184027,0.0,1.0
2025-06-05,2.75,2.85,2.72,2.83,299122,2.75,2.85,2.72,2.83,299122,0.0,1.0
2025-06-06,2.77,2.88,2.73,2.75,75806,2.77,2.88,2.73,2.75,75806,0.0,1.0
2025-06-09,2.8,2.8499,2.72,2.72,118400,2.8,2.8499,2.72,2.72,118400,0.0,1.0
2025-06-10,2.77,2.83,2.76,2.83,124971,2.77,2.83,2.76,2.83,124971,0.0,1.0
2025-06-11,2.82,2.94,2.8,2.8,218724,2.82,2.94,2.8,2.8,218724,0.0,1.0
2025-06-12,2.87,2.93,2.82,2.82,208216,2.87,2.93,2.82,2.82,208216,0.0,1.0
2025-06-13,2.83,2.865,2.78,2.8,108344,2.83,2.865,2.78,2.8,108344,0.0,1.0
2025-06-16,3.02,3.1285,2.87,2.87,426288,3.02,3.1285,2.87,2.87,426288,0.0,1.0
2025-06-17,2.83,3.02,2.82,2.96,431583,2.83,3.02,2.82,2.96,431583,0.0,1.0
2025-06-18,2.73,2.88,2.72,2.78,406897,2.73,2.88,2.72,2.78,406897,0.0,1.0
2025-06-20,2.57,2.75,2.57,2.7,413446,2.57,2.75,2.57,2.7,413446,0.0,1.0
2025-06-23,2.54,2.67,2.48,2.57,409310,2.54,2.67,2.48,2.57,409310,0.0,1.0
2025-06-24,2.62,2.66,2.56,2.6,384824,2.62,2.66,2.56,2.6,384824,0.0,1.0
2025-06-25,2.6,2.719,2.56,2.63,278383,2.6,2.719,2.56,2.63,278383,0.0,1.0
2025-06-26,2.575,2.71,2.525,2.6,207293,2.575,2.71,2.525,2.6,207293,0.0,1.0
2025-06-27,2.51,2.599,2.5,2.56,221015,2.51,2.599,2.5,2.56,221015,0.0,1.0
2025-06-30,2.5,2.59,2.5,2.52,428044,2.5,2.59,2.5,2.52,428044,0.0,1.0
2025-07-01,2.63,2.675,2.5,2.5,179669,2.63,2.675,2.5,2.5,179669,0.0,1.0
2025-07-02,2.6,2.695,2.57,2.61,223833,2.6,2.695,2.57,2.61,223833,0.0,1.0
2025-07-03,2.61,2.67,2.58,2.61,87716,2.61,2.67,2.58,2.61,87716,0.0,1.0
2025-07-07,2.56,2.67,2.555,2.66,155159,2.56,2.67,2.555,2.66,155159,0.0,1.0
2025-07-08,2.6,2.74,2.5806,2.6,303943,2.6,2.74,2.5806,2.6,303943,0.0,1.0
2025-07-09,2.62,2.685,2.6091,2.62,146314,2.62,2.685,2.6091,2.62,146314,0.0,1.0
2025-07-10,2.61,2.65,2.6,2.62,144435,2.61,2.65,2.6,2.62,144435,0.0,1.0
2025-07-11,2.61,2.63,2.575,2.6,102536,2.61,2.63,2.575,2.6,102536,0.0,1.0
2025-07-14,2.59,2.65,2.55,2.64,189083,2.59,2.65,2.55,2.64,189083,0.0,1.0
2025-07-15,2.7,2.79,2.66,2.78,435181,2.7,2.79,2.66,2.78,435181,0.0,1.0
2025-07-16,2.94,2.975,2.75,2.75,836861,2.94,2.975,2.75,2.75,836861,0.0,1.0
2025-07-17,3.1,3.2008,2.96,2.96,728125,3.1,3.2008,2.96,2.96,728125,0.0,1.0
2025-07-18,3.09,3.22,3.08,3.14,381714,3.09,3.22,3.08,3.14,381714,0.0,1.0
2025-07-21,3.07,3.1899,3.05,3.1,222916,3.07,3.1899,3.05,3.1,222916,0.0,1.0
2025-07-22,2.97,3.08,2.9,3.07,635068,2.97,3.08,2.9,3.07,635068,0.0,1.0
2025-07-23,2.99,3.05,2.96,2.97,230282,2.99,3.05,2.96,2.97,230282,0.0,1.0
2025-07-24,2.82,3.0,2.79,2.98,574264,2.82,3.0,2.79,2.98,574264,0.0,1.0
2025-07-25,2.8,2.85,2.75,2.8,169584,2.8,2.85,2.75,2.8,169584,0.0,1.0
2025-07-28,2.78,2.819,2.75,2.79,142625,2.78,2.819,2.75,2.79,142625,0.0,1.0
2025-07-29,2.8,2.97,2.78,2.78,249199,2.8,2.97,2.78,2.78,249199,0.0,1.0
2025-07-30,2.83,3.04,2.76,2.8,658161,2.83,3.04,2.76,2.8,658161,0.0,1.0
2025-07-31,2.71,2.85,2.7,2.81,338558,2.71,2.85,2.7,2.81,338558,0.0,1.0
2025-08-01,2.63,2.71,2.58,2.7,241499,2.63,2.71,2.58,2.7,241499,0.0,1.0
2025-08-04,2.67,2.7,2.6,2.67,161399,2.67,2.7,2.6,2.67,161399,0.0,1.0
2025-08-05,2.71,2.73,2.68,2.69,75368,2.71,2.73,2.68,2.69,75368,0.0,1.0
2025-08-06,2.7,2.77,2.66,2.73,115416,2.7,2.77,2.66,2.73,115416,0.0,1.0
2025-08-07,2.68,2.71,2.645,2.71,72609,2.68,2.71,2.645,2.71,72609,0.0,1.0
2025-08-08,2.65,2.67,2.61,2.67,59786,2.65,2.67,2.61,2.67,59786,0.0,1.0
2025-08-11,2.63,2.6679,2.6,2.62,79117,2.63,2.6679,2.6,2.62,79117,0.0,1.0
2025-08-12,2.71,2.71,2.62,2.632,93427,2.71,2.71,2.62,2.632,93427,0.0,1.0
2025-08-13,2.79,2.8198,2.7585,2.79,152188,2.79,2.8198,2.7585,2.79,152188,0.0,1.0
2025-08-14,2.75,2.83,2.73,2.77,120786,2.75,2.83,2.73,2.77,120786,0.0,1.0
2025-08-15,2.77,2.85,2.74,2.74,200931,2.77,2.85,2.74,2.74,200931,0.0,1.0
2025-08-18,2.84,2.85,2.77,2.77,148488,2.84,2.85,2.77,2.77,148488,0.0,1.0
2025-08-19,2.88,2.97,2.83,2.83,476274,2.88,2.97,2.83,2.83,476274,0.0,1.0
2025-08-20,2.79,2.94,2.78,2.88,251878,2.79,2.94,2.78,2.88,251878,0.0,1.0
2025-08-21,2.86,2.88,2.8,2.8,87363,2.86,2.88,2.8,2.8,87363,0.0,1.0
2025-08-22,2.92,2.975,2.885,2.89,237844,2.92,2.975,2.885,2.89,237844,0.0,1.0
2025-08-25,3.045,3.1,2.94,2.94,311027,3.045,3.1,2.94,2.94,311027,0.0,1.0
2025-08-26,3.01,3.15,3.0,3.11,351547,3.01,3.15,3.0,3.11,351547,0.0,1.0
2025-08-27,2.83,2.95,2.83,2.95,330279,2.83,2.95,2.83,2.95,330279,0.0,1.0
2025-08-28,3.19,3.19,2.72,2.78,797603,3.19,3.19,2.72,2.78,797603,0.0,1.0
2025-08-29,3.39,3.39,3.09,3.15,684155,3.39,3.39,3.09,3.15,684155,0.0,1.0
2025-09-02,3.79,3.99,3.31,3.35,2106172,3.79,3.99,3.31,3.35,2106172,0.0,1.0
2025-09-03,4.03,4.08,3.72,3.82,1424324,4.03,4.08,3.72,3.82,1424324,0.0,1.0
2025-09-04,3.86,4.01,3.75,4.01,836108,3.86,4.01,3.75,4.01,836108,0.0,1.0
2025-09-05,3.58,3.84,3.55,3.84,619764,3.58,3.84,3.55,3.84,619764,0.0,1.0
2025-09-08,3.92,3.94,3.5,3.58,931927,3.92,3.94,3.5,3.58,931927,0.0,1.0
2025-09-09,3.85,3.96,3.78,3.92,610304,3.85,3.96,3.78,3.92,610304,0.0,1.0
2025-09-10,3.97,3.97,3.74,3.89,424864,3.97,3.97,3.74,3.89,424864,0.0,1.0
2025-09-11,4.46,4.5,3.9,3.95,1329835,4.46,4.5,3.9,3.95,1329835,0.0,1.0
2025-09-12,4.77,4.88,4.46,4.56,1524337,4.77,4.88,4.46,4.56,1524337,0.0,1.0
2025-09-15,4.6,4.85,4.54,4.8,690396,4.6,4.85,4.54,4.8,690396,0.0,1.0
2025-09-16,4.52,4.6193,4.32,4.58,687889,4.52,4.6193,4.32,4.58,687889,0.0,1.0
2025-09-17,4.58,4.67,4.4674,4.6,264319,4.58,4.67,4.4674,4.6,264319,0.0,1.0
2025-09-18,4.4,4.518,4.29,4.518,379222,4.4,4.518,4.29,4.518,379222,0.0,1.0
2025-09-19,4.16,4.4,4.13,4.4,458534,4.16,4.4,4.13,4.4,458534,0.0,1.0
2025-09-22,4.35,4.55,4.19,4.19,409435,4.35,4.55,4.19,4.19,409435,0.0,1.0
2025-09-23,4.04,4.36,4.01,4.31,356967,4.04,4.36,4.01,4.31,356967,0.0,1.0
2025-09-24,4.15,4.22,4.02,4.06,277956,4.15,4.22,4.02,4.06,277956,0.0,1.0
2025-09-25,4.08,4.27,4.08,4.24,328509,4.08,4.27,4.08,4.24,328509,0.0,1.0
2025-09-26,4.06,4.11,3.9649,4.05,157754,4.06,4.11,3.9649,4.05,157754,0.0,1.0
2025-09-29,4.04,4.27,4.02,4.11,229561,4.04,4.27,4.02,4.11,229561,0.0,1.0
2025-09-30,4.05,4.15,4.01,4.06,167327,4.05,4.15,4.01,4.06,167327,0.0,1.0
2025-10-01,4.14,4.15,4.015,4.05,132711,4.14,4.15,4.015,4.05,132711,0.0,1.0
2025-10-02,4.04,4.25,4.03,4.2,155497,4.04,4.25,4.03,4.2,155497,0.0,1.0
2025-10-03,3.94,4.11,3.9313,4.04,178089,3.94,4.11,3.9313,4.04,178089,0.0,1.0
2025-10-06,3.84,4.01,3.8,3.94,402643,3.84,4.01,3.8,3.94,402643,0.0,1.0
2025-10-07,3.74,3.86,3.71,3.81,246441,3.74,3.86,3.71,3.81,246441,0.0,1.0
2025-10-08,3.81,3.8431,3.72,3.74,95602,3.81,3.8431,3.72,3.74,95602,0.0,1.0
2025-10-09,3.73,3.85,3.66,3.76,229711,3.73,3.85,3.66,3.76,229711,0.0,1.0
2025-10-10,3.48,3.7497,3.42,3.7,355633,3.48,3.7497,3.42,3.7,355633,0.0,1.0
2025-10-13,3.54,3.6,3.49,3.57,282145,3.54,3.6,3.49,3.57,282145,0.0,1.0
2025-10-14,3.47,3.51,3.38,3.46,389198,3.47,3.51,3.38,3.46,389198,0.0,1.0
2025-10-15,3.44,3.6,3.43,3.52,262609,3.44,3.6,3.43,3.52,262609,0.0,1.0
2025-10-16,3.32,3.62,3.31,3.5,201376,3.32,3.62,3.31,3.5,201376,0.0,1.0
2025-10-17,3.29,3.34,3.21,3.28,202037,3.29,3.34,3.21,3.28,202037,0.0,1.0
2025-10-20,3.66,3.68,3.3,3.3,400394,3.66,3.68,3.3,3.3,400394,0.0,1.0
2025-10-21,3.49,3.61,3.47,3.61,115112,3.49,3.61,3.47,3.61,115112,0.0,1.0
2025-10-22,3.44,3.48,3.39,3.43,97968,3.44,3.48,3.39,3.43,97968,0.0,1.0
2025-10-23,3.52,3.58,3.46,3.5,103825,3.52,3.58,3.46,3.5,103825,0.0,1.0
2025-10-24,3.6,3.69,3.58,3.68,131896,3.6,3.69,3.58,3.68,131896,0.0,1.0
2025-10-27,3.66,3.8158,3.63,3.68,309339,3.66,3.8158,3.63,3.68,309339,0.0,1.0
2025-10-28,3.51,3.81,3.485,3.7,273768,3.51,3.81,3.485,3.7,273768,0.0,1.0
2025-10-29,3.41,3.605,3.34,3.52,244605,3.41,3.605,3.34,3.52,244605,0.0,1.0
2025-10-30,3.35,3.45,3.31,3.36,139588,3.35,3.45,3.31,3.36,139588,0.0,1.0
2025-10-31,3.28,3.45,3.25,3.34,195939,3.28,3.45,3.25,3.34,195939,0.0,1.0
2025-11-03,3.32,3.4,3.27,3.28,224945,3.32,3.4,3.27,3.28,224945,0.0,1.0
2025-11-04,3.25,3.31,3.22,3.25,116258,3.25,3.31,3.22,3.25,116258,0.0,1.0
2025-11-05,3.22,3.28,3.1809,3.28,67053,3.22,3.28,3.1809,3.28,67053,0.0,1.0
2025-11-06,3.2,3.3,3.19,3.26,148163,3.2,3.3,3.19,3.26,148163,0.0,1.0
2025-11-07,3.24,3.24,3.1,3.15,180910,3.24,3.24,3.1,3.15,180910,0.0,1.0
2025-11-10,3.16,3.33,3.13,3.29,120187,3.16,3.33,3.13,3.29,120187,0.0,1.0
2025-11-11,3.18,3.21,3.13,3.18,81229,3.18,3.21,3.13,3.18,81229,0.0,1.0
2025-11-12,3.1,3.19,3.09,3.19,84630,3.1,3.19,3.09,3.19,84630,0.0,1.0
2025-11-13,2.95,3.09,2.91,3.09,290855,2.95,3.09,2.91,3.09,290855,0.0,1.0
2025-11-14,2.97,3.01,2.92,2.94,149690,2.97,3.01,2.92,2.94,149690,0.0,1.0
2025-11-17,2.91,2.99,2.9,2.94,163442,2.91,2.99,2.9,2.94,163442,0.0,1.0
2025-11-18,2.96,2.99,2.88,2.9,225803,2.96,2.99,2.88,2.9,225803,0.0,1.0
2025-11-19,2.84,2.97,2.79,2.96,159427,2.84,2.97,2.79,2.96,159427,0.0,1.0
2025-11-20,2.81,2.9101,2.81,2.84,251789,2.81,2.9101,2.81,2.84,251789,0.0,1.0
2025-11-21,2.84,2.89,2.77,2.81,151119,2.84,2.89,2.77,2.81,151119,0.0,1.0
2025-11-24,2.92,2.98,2.86,2.89,246690,2.92,2.98,2.86,2.89,246690,0.0,1.0
2025-11-25,2.75,3.04,2.66,2.92,465577,2.75,3.04,2.66,2.92,465577,0.0,1.0
2025-11-26,2.77,2.84,2.74,2.8,170400,2.77,2.84,2.74,2.8,170400,0.0,1.0