date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-01-03,13.72,14.94,13.485,14.845,44725149,13.72,14.94,13.485,14.845,44725149,0.0,1.0
2017-01-04,13.7,14.04,13.51,13.8,11930070,13.7,14.04,13.51,13.8,11930070,0.0,1.0
2017-01-05,14.11,14.19,13.65,13.65,7455051,14.11,14.19,13.65,13.65,7455051,0.0,1.0
2017-01-06,14.63,14.95,14.06,14.19,12016443,14.63,14.95,14.06,14.19,12016443,0.0,1.0
2017-01-09,13.92,14.4,13.92,14.32,8051967,13.92,14.4,13.92,14.32,8051967,0.0,1.0
2017-01-10,13.42,14.12,13.33,13.87,10401291,13.42,14.12,13.33,13.87,10401291,0.0,1.0
2017-01-11,13.31,13.78,13.3,13.55,11058663,13.31,13.78,13.3,13.55,11058663,0.0,1.0
2017-01-12,13.97,14.32,13.1,13.14,10798337,13.97,14.32,13.1,13.14,10798337,0.0,1.0
2017-01-13,13.97,14.35,13.75,14.21,6909558,13.97,14.35,13.75,14.21,6909558,0.0,1.0
2017-01-17,14.19,14.31,13.77,13.8,3303308,14.19,14.31,13.77,13.8,3303308,0.0,1.0
2017-01-18,14.52,14.58,14.23,14.25,5287705,14.52,14.58,14.23,14.25,5287705,0.0,1.0
2017-01-19,14.49,14.62,14.35,14.4,4354515,14.49,14.62,14.35,14.4,4354515,0.0,1.0
2017-01-20,14.46,14.6,14.4,14.58,3819240,14.46,14.6,14.4,14.58,3819240,0.0,1.0
2017-01-23,14.56,14.57,14.32,14.37,2884999,14.56,14.57,14.32,14.37,2884999,0.0,1.0
2017-01-24,14.54,14.63,14.41,14.6,3009365,14.54,14.63,14.41,14.6,3009365,0.0,1.0
2017-01-25,14.82,14.89,14.46,14.55,2931008,14.82,14.89,14.46,14.55,2931008,0.0,1.0
2017-01-26,15.03,15.38,14.85,14.95,10223467,15.03,15.38,14.85,14.95,10223467,0.0,1.0
2017-01-27,14.91,15.145,14.85,15.1,1512062,14.91,15.145,14.85,15.1,1512062,0.0,1.0
2017-01-30,14.85,14.93,14.76,14.87,2721088,14.85,14.93,14.76,14.87,2721088,0.0,1.0
2017-01-31,14.96,15.11,14.7,14.94,4199605,14.96,15.11,14.7,14.94,4199605,0.0,1.0
2017-02-01,14.74,14.98,14.64,14.98,2116608,14.74,14.98,14.64,14.98,2116608,0.0,1.0
2017-02-02,14.51,14.7,14.45,14.68,1397894,14.51,14.7,14.45,14.68,1397894,0.0,1.0
2017-02-03,14.94,14.95,14.56,14.69,1708772,14.94,14.95,14.56,14.69,1708772,0.0,1.0
2017-02-06,14.62,14.91,14.56,14.84,1672255,14.62,14.91,14.56,14.84,1672255,0.0,1.0
2017-02-07,14.57,14.8,14.36,14.64,3487734,14.57,14.8,14.36,14.64,3487734,0.0,1.0
2017-02-08,14.35,14.559,14.31,14.5,1401519,14.35,14.559,14.31,14.5,1401519,0.0,1.0
2017-02-09,14.51,14.698,14.11,14.35,1085705,14.51,14.698,14.11,14.35,1085705,0.0,1.0
2017-02-10,14.56,14.73,14.54,14.55,1376802,14.56,14.73,14.54,14.55,1376802,0.0,1.0
2017-02-13,14.72,14.73,14.44,14.64,2085361,14.72,14.73,14.44,14.64,2085361,0.0,1.0
2017-02-14,15.11,15.255,14.66,14.66,2536824,15.11,15.255,14.66,14.66,2536824,0.0,1.0
2017-02-15,15.12,15.25,15.0,15.11,2028920,15.12,15.25,15.0,15.11,2028920,0.0,1.0
2017-02-16,15.1,15.19,14.94,15.15,2197310,15.1,15.19,14.94,15.15,2197310,0.0,1.0
2017-02-17,15.02,15.29,14.86,14.98,2640257,15.02,15.29,14.86,14.98,2640257,0.0,1.0
2017-02-21,15.09,15.18,15.0,15.0,2672501,15.09,15.18,15.0,15.0,2672501,0.0,1.0
2017-02-22,16.38,16.65,15.11,15.3,6900717,16.38,16.65,15.11,15.3,6900717,0.0,1.0
2017-02-23,17.25,17.44,16.4,16.49,5702424,17.25,17.44,16.4,16.49,5702424,0.0,1.0
2017-02-24,16.97,17.12,15.9,17.07,6099208,16.97,17.12,15.9,17.07,6099208,0.0,1.0
2017-02-27,16.6,17.11,16.59,16.7,2854588,16.6,17.11,16.59,16.7,2854588,0.0,1.0
2017-02-28,16.09,16.65,16.035,16.6,2576978,16.09,16.65,16.035,16.6,2576978,0.0,1.0
2017-03-01,16.31,16.46,15.79,16.23,3030921,16.31,16.46,15.79,16.23,3030921,0.0,1.0
2017-03-02,15.98,16.365,15.98,16.34,2129294,15.98,16.365,15.98,16.34,2129294,0.0,1.0
2017-03-03,15.93,16.11,15.895,15.99,2058177,15.93,16.11,15.895,15.99,2058177,0.0,1.0
2017-03-06,15.67,16.07,15.66,15.9,2508774,15.67,16.07,15.66,15.9,2508774,0.0,1.0
2017-03-07,15.55,15.73,15.43,15.7,4974261,15.55,15.73,15.43,15.7,4974261,0.0,1.0
2017-03-08,15.58,16.01,15.485,15.51,5568598,15.58,16.01,15.485,15.51,5568598,0.0,1.0
2017-03-09,15.61,15.95,15.49,15.54,2477174,15.61,15.95,15.49,15.54,2477174,0.0,1.0
2017-03-10,15.64,15.72,15.42,15.45,2304369,15.64,15.72,15.42,15.45,2304369,0.0,1.0
2017-03-13,15.87,15.99,15.59,15.62,1933938,15.87,15.99,15.59,15.62,1933938,0.0,1.0
2017-03-14,15.96,16.02,15.73,15.8,1680511,15.96,16.02,15.73,15.8,1680511,0.0,1.0
2017-03-15,16.05,16.14,15.88,15.95,1964985,16.05,16.14,15.88,15.95,1964985,0.0,1.0
2017-03-16,15.78,16.078,15.63,16.05,2483449,15.78,16.078,15.63,16.05,2483449,0.0,1.0
2017-03-17,15.74,15.85,15.71,15.82,2890631,15.74,15.85,15.71,15.82,2890631,0.0,1.0
2017-03-20,16.02,16.09,15.63,15.75,1779771,16.02,16.09,15.63,15.75,1779771,0.0,1.0
2017-03-21,15.92,16.34,15.85,16.06,3591143,15.92,16.34,15.85,16.06,3591143,0.0,1.0
2017-03-22,16.04,16.235,15.89,15.89,2021554,16.04,16.235,15.89,15.89,2021554,0.0,1.0
2017-03-23,15.99,16.17,15.94,16.06,2429871,15.99,16.17,15.94,16.06,2429871,0.0,1.0
2017-03-24,15.81,16.025,15.75,15.91,1296173,15.81,16.025,15.75,15.91,1296173,0.0,1.0
2017-03-27,15.92,15.97,15.67,15.68,1210046,15.92,15.97,15.67,15.68,1210046,0.0,1.0
2017-03-28,15.97,16.18,15.72,15.83,4590933,15.97,16.18,15.72,15.83,4590933,0.0,1.0
2017-03-29,16.33,16.46,15.86,15.93,1802511,16.33,16.46,15.86,15.93,1802511,0.0,1.0
2017-03-30,16.76,16.81,16.31,16.33,2645015,16.76,16.81,16.31,16.33,2645015,0.0,1.0
2017-03-31,16.78,17.16,16.72,16.77,5330320,16.78,17.16,16.72,16.77,5330320,0.0,1.0
2017-04-03,16.4,16.96,16.395,16.78,2113446,16.4,16.96,16.395,16.78,2113446,0.0,1.0
2017-04-04,16.3,16.58,16.3,16.4,1930292,16.3,16.58,16.3,16.4,1930292,0.0,1.0
2017-04-05,16.23,16.41,16.23,16.36,1717458,16.23,16.41,16.23,16.36,1717458,0.0,1.0
2017-04-06,16.25,16.5,16.13,16.22,1438967,16.25,16.5,16.13,16.22,1438967,0.0,1.0
2017-04-07,16.38,16.43,15.98,16.25,2692121,16.38,16.43,15.98,16.25,2692121,0.0,1.0
2017-04-10,16.32,16.45,16.28,16.38,1245537,16.32,16.45,16.28,16.38,1245537,0.0,1.0
2017-04-11,16.07,16.37,15.94,16.3,1134682,16.07,16.37,15.94,16.3,1134682,0.0,1.0
2017-04-12,15.92,16.08,15.9,16.08,1129340,15.92,16.08,15.9,16.08,1129340,0.0,1.0
2017-04-13,15.78,15.98,15.735,15.94,1045609,15.78,15.98,15.735,15.94,1045609,0.0,1.0
2017-04-17,16.07,16.17,15.85,15.88,1308268,16.07,16.17,15.85,15.88,1308268,0.0,1.0
2017-04-18,15.83,16.13,15.81,16.04,1470513,15.83,16.13,15.81,16.04,1470513,0.0,1.0
2017-04-19,15.9,16.06,15.73,15.82,1238973,15.9,16.06,15.73,15.82,1238973,0.0,1.0
2017-04-20,15.94,16.01,15.85,16.0,790598,15.94,16.01,15.85,16.0,790598,0.0,1.0
2017-04-21,16.05,16.13,15.93,15.99,997578,16.05,16.13,15.93,15.99,997578,0.0,1.0
2017-04-24,15.96,16.24,15.9,16.24,1878993,15.96,16.24,15.9,16.24,1878993,0.0,1.0
2017-04-25,16.1,16.17,15.81,15.93,3495226,16.1,16.17,15.81,15.93,3495226,0.0,1.0
2017-04-26,16.4,16.5,16.01,16.1,1385337,16.4,16.5,16.01,16.1,1385337,0.0,1.0
2017-04-27,16.44,16.65,16.32,16.34,1278165,16.44,16.65,16.32,16.34,1278165,0.0,1.0
2017-04-28,16.31,16.52,16.18,16.46,1077916,16.31,16.52,16.18,16.46,1077916,0.0,1.0
2017-05-01,16.4,16.45,16.23,16.32,1072037,16.4,16.45,16.23,16.32,1072037,0.0,1.0
2017-05-02,16.41,16.5,16.24,16.47,1657675,16.41,16.5,16.24,16.47,1657675,0.0,1.0
2017-05-03,16.99,17.03,16.31,16.31,4747047,16.99,17.03,16.31,16.31,4747047,0.0,1.0
2017-05-04,17.27,17.32,16.89,16.95,1742217,17.27,17.32,16.89,16.95,1742217,0.0,1.0
2017-05-05,17.69,17.76,17.203,17.25,2064704,17.69,17.76,17.203,17.25,2064704,0.0,1.0
2017-05-08,17.7,18.145,17.62,17.64,5741719,17.7,18.145,17.62,17.64,5741719,0.0,1.0
2017-05-09,17.5,17.95,17.465,17.75,2599172,17.5,17.95,17.465,17.75,2599172,0.0,1.0
2017-05-10,16.92,17.4,16.89,17.07,4994225,16.92,17.4,16.89,17.07,4994225,0.0,1.0
2017-05-11,16.84,16.94,16.21,16.94,2751311,16.84,16.94,16.21,16.94,2751311,0.0,1.0
2017-05-12,16.82,16.885,16.59,16.71,1852649,16.82,16.885,16.59,16.71,1852649,0.0,1.0
2017-05-15,17.05,17.29,16.84,16.86,2962437,17.05,17.29,16.84,16.86,2962437,0.0,1.0
2017-05-16,17.27,17.43,17.06,17.35,2147319,17.27,17.43,17.06,17.35,2147319,0.0,1.0
2017-05-17,16.58,17.36,16.51,17.35,2112951,16.58,17.36,16.51,17.35,2112951,0.0,1.0
2017-05-18,16.7,16.79,16.49,16.53,1616456,16.7,16.79,16.49,16.53,1616456,0.0,1.0
2017-05-19,16.65,17.0,16.6,16.75,2518332,16.65,17.0,16.6,16.75,2518332,0.0,1.0
2017-05-22,16.78,16.81,16.45,16.66,1822822,16.78,16.81,16.45,16.66,1822822,0.0,1.0
2017-05-23,16.46,16.86,16.45,16.82,1401580,16.46,16.86,16.45,16.82,1401580,0.0,1.0
2017-05-24,16.5,16.58,16.25,16.55,1276552,16.5,16.58,16.25,16.55,1276552,0.0,1.0
2017-05-25,16.43,16.61,16.39,16.57,1180336,16.43,16.61,16.39,16.57,1180336,0.0,1.0
2017-05-26,16.19,16.45,16.11,16.45,1044548,16.19,16.45,16.11,16.45,1044548,0.0,1.0
2017-05-30,16.17,16.33,16.15,16.16,983290,16.17,16.33,16.15,16.16,983290,0.0,1.0
2017-05-31,16.41,16.465,16.01,16.23,1749982,16.41,16.465,16.01,16.23,1749982,0.0,1.0
2017-06-01,16.57,16.62,16.31,16.38,1214905,16.57,16.62,16.31,16.38,1214905,0.0,1.0
2017-06-02,16.49,16.59,16.34,16.53,634899,16.49,16.59,16.34,16.53,634899,0.0,1.0
2017-06-05,16.6,16.66,16.324,16.54,1223583,16.6,16.66,16.324,16.54,1223583,0.0,1.0
2017-06-06,16.8,16.87,16.28,16.45,1863347,16.8,16.87,16.28,16.45,1863347,0.0,1.0
2017-06-07,16.34,16.796,16.3,16.77,2050430,16.34,16.796,16.3,16.77,2050430,0.0,1.0
2017-06-08,16.33,16.46,16.31,16.34,828940,16.33,16.46,16.31,16.34,828940,0.0,1.0
2017-06-09,16.55,16.885,16.34,16.45,2471107,16.55,16.885,16.34,16.45,2471107,0.0,1.0
2017-06-12,16.38,16.62,16.34,16.45,1208732,16.38,16.62,16.34,16.45,1208732,0.0,1.0
2017-06-13,16.31,16.48,16.16,16.44,1254347,16.31,16.48,16.16,16.44,1254347,0.0,1.0
2017-06-14,16.22,16.335,16.03,16.2,1324619,16.22,16.335,16.03,16.2,1324619,0.0,1.0
2017-06-15,15.64,16.22,15.62,16.07,3658779,15.64,16.22,15.62,16.07,3658779,0.0,1.0
2017-06-16,15.92,15.98,15.5,15.65,3724520,15.92,15.98,15.5,15.65,3724520,0.0,1.0
2017-06-19,15.9,16.04,15.66,15.9,2719482,15.9,16.04,15.66,15.9,2719482,0.0,1.0
2017-06-20,15.86,16.1,15.65,15.91,2979983,15.86,16.1,15.65,15.91,2979983,0.0,1.0
2017-06-21,16.11,16.12,15.69,15.91,1386082,16.11,16.12,15.69,15.91,1386082,0.0,1.0
2017-06-22,16.12,16.29,16.0,16.11,2412169,16.12,16.29,16.0,16.11,2412169,0.0,1.0
2017-06-23,15.97,16.19,15.76,16.14,4830220,15.97,16.19,15.76,16.14,4830220,0.0,1.0
2017-06-26,15.91,15.98,15.84,15.95,975536,15.91,15.98,15.84,15.95,975536,0.0,1.0
2017-06-27,15.87,16.0,15.82,15.92,1362689,15.87,16.0,15.82,15.92,1362689,0.0,1.0
2017-06-28,15.84,16.0,15.81,15.92,885126,15.84,16.0,15.81,15.92,885126,0.0,1.0
2017-06-29,15.78,16.02,15.684,15.86,1863814,15.78,16.02,15.684,15.86,1863814,0.0,1.0
2017-06-30,15.94,16.07,15.65,15.76,2082148,15.94,16.07,15.65,15.76,2082148,0.0,1.0
2017-07-03,16.05,16.22,15.75,16.0,1755228,16.05,16.22,15.75,16.0,1755228,0.0,1.0
2017-07-05,16.05,16.12,15.87,16.03,2767516,16.05,16.12,15.87,16.03,2767516,0.0,1.0
2017-07-06,15.9,16.08,15.88,15.88,1454506,15.9,16.08,15.88,15.88,1454506,0.0,1.0
2017-07-07,16.0,16.09,15.82,15.89,905038,16.0,16.09,15.82,15.89,905038,0.0,1.0
2017-07-10,15.87,16.02,15.87,15.9,1501017,15.87,16.02,15.87,15.9,1501017,0.0,1.0
2017-07-11,15.87,16.04,15.85,15.85,885499,15.87,16.04,15.85,15.85,885499,0.0,1.0
2017-07-12,16.09,16.19,15.87,15.94,1137065,16.09,16.19,15.87,15.94,1137065,0.0,1.0
2017-07-13,16.05,16.15,16.01,16.13,1196103,16.05,16.15,16.01,16.13,1196103,0.0,1.0
2017-07-14,15.95,16.12,15.92,16.12,1176608,15.95,16.12,15.92,16.12,1176608,0.0,1.0
2017-07-17,16.34,16.42,15.9,15.94,3243609,16.34,16.42,15.9,15.94,3243609,0.0,1.0
2017-07-18,16.38,16.42,16.2201,16.33,1614815,16.38,16.42,16.2201,16.33,1614815,0.0,1.0
2017-07-19,16.68,16.77,16.33,16.39,1481542,16.68,16.77,16.33,16.39,1481542,0.0,1.0
2017-07-20,16.73,16.815,16.59,16.71,1485656,16.73,16.815,16.59,16.71,1485656,0.0,1.0
2017-07-21,16.58,16.94,16.52,16.75,899461,16.58,16.94,16.52,16.75,899461,0.0,1.0
2017-07-24,16.49,16.57,16.34,16.5,661360,16.49,16.57,16.34,16.5,661360,0.0,1.0
2017-07-25,16.46,16.62,16.44,16.49,1098930,16.46,16.62,16.44,16.49,1098930,0.0,1.0
2017-07-26,16.49,16.54,16.33,16.54,857107,16.49,16.54,16.33,16.54,857107,0.0,1.0
2017-07-27,16.46,16.58,16.36,16.54,1116239,16.46,16.58,16.36,16.54,1116239,0.0,1.0
2017-07-28,16.65,16.675,16.36,16.41,805844,16.65,16.675,16.36,16.41,805844,0.0,1.0
2017-07-31,16.51,16.73,16.51,16.68,880383,16.51,16.73,16.51,16.68,880383,0.0,1.0
2017-08-01,16.81,16.93,16.52,16.56,1260245,16.81,16.93,16.52,16.56,1260245,0.0,1.0
2017-08-02,16.85,16.97,16.67,16.72,1333675,16.85,16.97,16.67,16.72,1333675,0.0,1.0
2017-08-03,16.78,16.846,16.61,16.8,1054731,16.78,16.846,16.61,16.8,1054731,0.0,1.0
2017-08-04,16.64,16.88,16.47,16.79,1260245,16.64,16.88,16.47,16.79,1260245,0.0,1.0
2017-08-07,16.29,16.705,16.27,16.59,944383,16.29,16.705,16.27,16.59,944383,0.0,1.0
2017-08-08,15.75,16.356,15.69,16.3,2670207,15.75,16.356,15.69,16.3,2670207,0.0,1.0
2017-08-09,16.58,16.69,15.82,16.05,3285495,16.58,16.69,15.82,16.05,3285495,0.0,1.0
2017-08-10,17.08,17.16,16.34,16.63,4681692,17.08,17.16,16.34,16.63,4681692,0.0,1.0
2017-08-11,16.75,17.07,16.71,17.0,1938910,16.75,17.07,16.71,17.0,1938910,0.0,1.0
2017-08-14,17.0,17.04,16.77,16.81,1288040,17.0,17.04,16.77,16.81,1288040,0.0,1.0
2017-08-15,16.82,17.02,16.663,17.01,1353515,16.82,17.02,16.663,17.01,1353515,0.0,1.0
2017-08-16,17.11,17.16,16.79,16.81,1947589,17.11,17.16,16.79,16.81,1947589,0.0,1.0
2017-08-17,16.89,17.2,16.82,17.12,1593007,16.89,17.2,16.82,17.12,1593007,0.0,1.0
2017-08-18,16.77,16.999,16.55,16.9,1102967,16.77,16.999,16.55,16.9,1102967,0.0,1.0
2017-08-21,16.64,16.79,16.61,16.71,870430,16.64,16.79,16.61,16.71,870430,0.0,1.0
2017-08-22,16.89,16.93,16.7,16.7,896419,16.89,16.93,16.7,16.7,896419,0.0,1.0
2017-08-23,16.86,16.91,16.73,16.83,444342,16.86,16.91,16.73,16.83,444342,0.0,1.0
2017-08-24,16.72,16.99,16.68,16.81,771703,16.72,16.99,16.68,16.81,771703,0.0,1.0
2017-08-25,16.82,16.9,16.7,16.71,336495,16.82,16.9,16.7,16.71,336495,0.0,1.0
2017-08-28,17.0,17.0,16.72,16.84,828009,17.0,17.0,16.72,16.84,828009,0.0,1.0
2017-08-29,16.72,17.11,16.7,16.95,1897304,16.72,17.11,16.7,16.95,1897304,0.0,1.0
2017-08-30,16.64,16.755,16.63,16.75,858443,16.64,16.755,16.63,16.75,858443,0.0,1.0
2017-08-31,16.51,16.72,16.38,16.64,1335278,16.51,16.72,16.38,16.64,1335278,0.0,1.0
2017-09-01,16.63,16.7,16.47,16.56,6465468,16.63,16.7,16.47,16.56,6465468,0.0,1.0
2017-09-05,16.68,16.78,16.36,16.55,1069959,16.68,16.78,16.36,16.55,1069959,0.0,1.0
2017-09-06,16.47,16.79,16.47,16.7,1850802,16.47,16.79,16.47,16.7,1850802,0.0,1.0
2017-09-07,15.94,16.49,15.89,16.45,3397248,15.94,16.49,15.89,16.45,3397248,0.0,1.0
2017-09-08,15.96,16.09,15.82,15.94,1423217,15.96,16.09,15.82,15.94,1423217,0.0,1.0
2017-09-11,16.18,16.28,16.03,16.08,1517490,16.18,16.28,16.03,16.08,1517490,0.0,1.0
2017-09-12,16.43,16.53,16.17,16.17,1387813,16.43,16.53,16.17,16.17,1387813,0.0,1.0
2017-09-13,16.14,16.46,16.13,16.42,1364025,16.14,16.46,16.13,16.42,1364025,0.0,1.0
2017-09-14,15.96,16.19,15.95,16.11,1274828,15.96,16.19,15.95,16.11,1274828,0.0,1.0
2017-09-15,15.91,16.15,15.61,16.01,2545216,15.91,16.15,15.61,16.01,2545216,0.0,1.0
2017-09-18,15.74,15.92,15.71,15.83,2301919,15.74,15.92,15.71,15.83,2301919,0.0,1.0
2017-09-19,15.67,15.88,15.645,15.8,1778310,15.67,15.88,15.645,15.8,1778310,0.0,1.0
2017-09-20,15.57,15.8,15.49,15.64,2595691,15.57,15.8,15.49,15.64,2595691,0.0,1.0
2017-09-21,15.55,15.65,15.455,15.55,4202880,15.55,15.65,15.455,15.55,4202880,0.0,1.0
2017-09-22,15.49,15.7,15.48,15.53,1641998,15.49,15.7,15.48,15.53,1641998,0.0,1.0
2017-09-25,15.57,15.63,15.38,15.42,1293269,15.57,15.63,15.38,15.42,1293269,0.0,1.0
2017-09-26,15.6,15.91,15.515,15.66,1923660,15.6,15.91,15.515,15.66,1923660,0.0,1.0
2017-09-27,15.63,15.76,15.55,15.57,5725009,15.63,15.76,15.55,15.57,5725009,0.0,1.0
2017-09-28,15.72,15.855,15.56,15.56,2561137,15.72,15.855,15.56,15.56,2561137,0.0,1.0
2017-09-29,15.67,15.94,15.61,15.67,1696126,15.67,15.94,15.61,15.67,1696126,0.0,1.0
2017-10-02,15.93,15.97,15.57,15.7,1405223,15.93,15.97,15.57,15.7,1405223,0.0,1.0
2017-10-03,15.61,15.93,15.59,15.9,4619628,15.61,15.93,15.59,15.9,4619628,0.0,1.0
2017-10-04,15.93,16.05,15.59,15.67,3179439,15.93,16.05,15.59,15.67,3179439,0.0,1.0
2017-10-05,16.04,16.07,15.84,15.91,1618801,16.04,16.07,15.84,15.91,1618801,0.0,1.0
2017-10-06,15.94,16.04,15.85,16.02,1450862,15.94,16.04,15.85,16.02,1450862,0.0,1.0
2017-10-09,15.97,16.05,15.885,15.92,855513,15.97,16.05,15.885,15.92,855513,0.0,1.0
2017-10-10,16.03,16.08,15.88,15.96,1932793,16.03,16.08,15.88,15.96,1932793,0.0,1.0
2017-10-11,16.18,16.21,15.925,16.04,1845677,16.18,16.21,15.925,16.04,1845677,0.0,1.0
2017-10-12,16.3,16.35,16.09,16.17,2293716,16.3,16.35,16.09,16.17,2293716,0.0,1.0
2017-10-13,16.14,16.34,16.12,16.3,1215816,16.14,16.34,16.12,16.3,1215816,0.0,1.0
2017-10-16,15.93,16.31,15.86,16.14,1304964,15.93,16.31,15.86,16.14,1304964,0.0,1.0
2017-10-17,15.73,16.01,15.72,15.85,1645819,15.73,16.01,15.72,15.85,1645819,0.0,1.0
2017-10-18,15.55,15.88,15.53,15.75,1601203,15.55,15.88,15.53,15.75,1601203,0.0,1.0
2017-10-19,15.65,15.7,15.37,15.52,3362605,15.65,15.7,15.37,15.52,3362605,0.0,1.0
2017-10-20,15.72,15.8,15.59,15.75,1544897,15.72,15.8,15.59,15.75,1544897,0.0,1.0
2017-10-23,15.51,15.75,15.48,15.68,2120490,15.51,15.75,15.48,15.68,2120490,0.0,1.0
2017-10-24,15.5,15.64,15.41,15.45,1935045,15.5,15.64,15.41,15.45,1935045,0.0,1.0
2017-10-25,15.36,15.59,15.24,15.5,2142689,15.36,15.59,15.24,15.5,2142689,0.0,1.0
2017-10-26,15.33,15.515,15.25,15.36,2029024,15.33,15.515,15.25,15.36,2029024,0.0,1.0
2017-10-27,15.41,15.49,15.1,15.37,3996738,15.41,15.49,15.1,15.37,3996738,0.0,1.0
2017-10-30,15.53,15.54,15.22,15.29,3206885,15.53,15.54,15.22,15.29,3206885,0.0,1.0
2017-10-31,15.48,15.62,15.45,15.58,2282311,15.48,15.62,15.45,15.58,2282311,0.0,1.0
2017-11-01,15.41,15.52,15.33,15.49,2046782,15.41,15.52,15.33,15.49,2046782,0.0,1.0
2017-11-02,15.58,15.67,15.31,15.31,1527209,15.58,15.67,15.31,15.31,1527209,0.0,1.0
2017-11-03,15.35,15.52,15.21,15.52,3783719,15.35,15.52,15.21,15.52,3783719,0.0,1.0
2017-11-06,15.6,15.6,15.33,15.42,2540629,15.6,15.6,15.33,15.42,2540629,0.0,1.0
2017-11-07,15.7,15.975,15.4,15.58,4731046,15.7,15.975,15.4,15.58,4731046,0.0,1.0
2017-11-08,16.22,16.39,14.97,15.68,7958472,16.22,16.39,14.97,15.68,7958472,0.0,1.0
2017-11-09,15.9,16.2,15.725,16.1,2950756,15.9,16.2,15.725,16.1,2950756,0.0,1.0
2017-11-10,15.81,16.01,15.77,15.94,1829376,15.81,16.01,15.77,15.94,1829376,0.0,1.0
2017-11-13,15.96,16.045,15.72,15.79,1711607,15.96,16.045,15.72,15.79,1711607,0.0,1.0
2017-11-14,15.67,15.98,15.57,15.84,1717685,15.67,15.98,15.57,15.84,1717685,0.0,1.0
2017-11-15,15.61,15.9,15.385,15.58,3004481,15.61,15.9,15.385,15.58,3004481,0.0,1.0
2017-11-16,15.53,15.74,15.5,15.59,1734449,15.53,15.74,15.5,15.59,1734449,0.0,1.0
2017-11-17,15.5,15.655,15.44,15.46,1029930,15.5,15.655,15.44,15.46,1029930,0.0,1.0
2017-11-20,15.46,15.54,15.41,15.5,1782071,15.46,15.54,15.41,15.5,1782071,0.0,1.0
2017-11-21,15.4,15.5,15.3,15.49,1561998,15.4,15.5,15.3,15.49,1561998,0.0,1.0
2017-11-22,15.41,15.48,15.34,15.48,1639332,15.41,15.48,15.34,15.48,1639332,0.0,1.0
2017-11-24,15.41,15.5,15.38,15.42,485636,15.41,15.5,15.38,15.42,485636,0.0,1.0
2017-11-27,15.34,15.39,15.135,15.39,2608259,15.34,15.39,15.135,15.39,2608259,0.0,1.0
2017-11-28,15.55,15.57,15.17,15.32,3296706,15.55,15.57,15.17,15.32,3296706,0.0,1.0
2017-11-29,15.31,15.54,15.23,15.5,2258304,15.31,15.54,15.23,15.5,2258304,0.0,1.0
2017-11-30,15.26,15.56,15.25,15.41,1805963,15.26,15.56,15.25,15.41,1805963,0.0,1.0
2017-12-01,15.17,15.24,15.02,15.24,1867191,15.17,15.24,15.02,15.24,1867191,0.0,1.0
2017-12-04,15.05,15.34,14.95,15.12,3090705,15.05,15.34,14.95,15.12,3090705,0.0,1.0
2017-12-05,15.09,15.26,15.03,15.03,3272591,15.09,15.26,15.03,15.03,3272591,0.0,1.0
2017-12-06,15.17,15.36,15.07,15.07,2753665,15.17,15.36,15.07,15.07,2753665,0.0,1.0
2017-12-07,15.11,15.33,15.11,15.14,1439527,15.11,15.33,15.11,15.14,1439527,0.0,1.0
2017-12-08,15.11,15.21,14.99,15.14,2657833,15.11,15.21,14.99,15.14,2657833,0.0,1.0
2017-12-11,15.45,15.62,15.06,15.1,3251843,15.45,15.62,15.06,15.1,3251843,0.0,1.0
2017-12-12,15.35,15.65,15.305,15.39,2502628,15.35,15.65,15.305,15.39,2502628,0.0,1.0
2017-12-13,15.73,15.79,15.39,15.39,1964571,15.73,15.79,15.39,15.39,1964571,0.0,1.0
2017-12-14,15.76,15.88,15.69,15.76,1912883,15.76,15.88,15.69,15.76,1912883,0.0,1.0
2017-12-15,15.84,15.91,15.73,15.83,1425843,15.84,15.91,15.73,15.83,1425843,0.0,1.0
2017-12-18,15.64,15.87,15.63,15.81,1779701,15.64,15.87,15.63,15.81,1779701,0.0,1.0
2017-12-19,15.68,15.88,15.515,15.53,1933099,15.68,15.88,15.515,15.53,1933099,0.0,1.0
2017-12-20,15.8,15.83,15.62,15.71,941120,15.8,15.83,15.62,15.71,941120,0.0,1.0
2017-12-21,16.0,16.03,15.6823,15.795,2009503,16.0,16.03,15.6823,15.795,2009503,0.0,1.0
2017-12-22,16.02,16.14,15.95,16.009,2212520,16.02,16.14,15.95,16.009,2212520,0.0,1.0
2017-12-26,16.01,16.09,15.98,15.98,2971407,16.01,16.09,15.98,15.98,2971407,0.0,1.0
2017-12-27,16.03,16.06,15.8,16.05,2217970,16.03,16.06,15.8,16.05,2217970,0.0,1.0
2017-12-28,16.06,16.1,15.99,16.07,1008652,16.06,16.1,15.99,16.07,1008652,0.0,1.0
2017-12-29,16.16,16.24,16.02,16.06,1585880,16.16,16.24,16.02,16.06,1585880,0.0,1.0
2018-01-02,16.54,16.56,16.15,16.16,2768926,16.54,16.56,16.15,16.16,2768926,0.0,1.0
2018-01-03,16.25,16.49,16.21,16.46,2211860,16.25,16.49,16.21,16.46,2211860,0.0,1.0
2018-01-04,16.27,16.41,16.24,16.25,2108189,16.27,16.41,16.24,16.25,2108189,0.0,1.0
2018-01-05,16.16,16.36,15.99,16.35,1917371,16.16,16.36,15.99,16.35,1917371,0.0,1.0
2018-01-08,16.46,16.625,16.098,16.14,2065183,16.46,16.625,16.098,16.14,2065183,0.0,1.0
2018-01-09,16.28,16.51,16.16,16.4,3164888,16.28,16.51,16.16,16.4,3164888,0.0,1.0
2018-01-10,16.43,16.52,16.2,16.28,2105254,16.43,16.52,16.2,16.28,2105254,0.0,1.0
2018-01-11,16.71,16.73,16.35,16.42,1904048,16.71,16.73,16.35,16.42,1904048,0.0,1.0
2018-01-12,16.91,16.94,16.7,16.72,1784605,16.91,16.94,16.7,16.72,1784605,0.0,1.0
2018-01-16,16.79,16.9,16.67,16.88,2525111,16.79,16.9,16.67,16.88,2525111,0.0,1.0
2018-01-17,16.84,16.99,16.79,16.8,5681823,16.84,16.99,16.79,16.8,5681823,0.0,1.0
2018-01-18,16.86,17.16,16.77,16.83,4314780,16.86,17.16,16.77,16.83,4314780,0.0,1.0
2018-01-19,16.6,16.95,16.495,16.95,2233887,16.6,16.95,16.495,16.95,2233887,0.0,1.0
2018-01-22,16.75,16.78,16.58,16.6,1764869,16.75,16.78,16.58,16.6,1764869,0.0,1.0
2018-01-23,16.84,16.86,16.695,16.77,1278808,16.84,16.86,16.695,16.77,1278808,0.0,1.0
2018-01-24,16.79,16.96,16.72,16.89,1193282,16.79,16.96,16.72,16.89,1193282,0.0,1.0
2018-01-25,16.74,16.97,16.675,16.83,5084310,16.74,16.97,16.675,16.83,5084310,0.0,1.0
2018-01-26,16.75,16.83,16.71,16.82,1291311,16.75,16.83,16.71,16.82,1291311,0.0,1.0
2018-01-29,16.67,16.75,16.52,16.67,1461541,16.67,16.75,16.52,16.67,1461541,0.0,1.0
2018-01-30,16.58,16.67,16.5,16.59,1476612,16.58,16.67,16.5,16.59,1476612,0.0,1.0
2018-01-31,16.4,16.66,16.3,16.65,1611874,16.4,16.66,16.3,16.65,1611874,0.0,1.0
2018-02-01,16.29,16.46,16.25,16.37,1293148,16.29,16.46,16.25,16.37,1293148,0.0,1.0
2018-02-02,16.26,16.34,16.16,16.16,1876578,16.26,16.34,16.16,16.16,1876578,0.0,1.0
2018-02-05,16.0,16.1801,15.905,16.13,1782395,16.0,16.1801,15.905,16.13,1782395,0.0,1.0
2018-02-06,16.1,16.2,15.75,15.84,2075800,16.1,16.2,15.75,15.84,2075800,0.0,1.0
2018-02-07,16.26,16.39,16.01,16.05,3374700,16.26,16.39,16.01,16.05,3374700,0.0,1.0
2018-02-08,15.68,16.35,15.67,16.26,5048255,15.68,16.35,15.67,16.26,5048255,0.0,1.0
2018-02-09,15.39,15.8599,15.06,15.81,3088277,15.39,15.8599,15.06,15.81,3088277,0.0,1.0
2018-02-12,15.59,15.77,15.33,15.41,2743343,15.59,15.77,15.33,15.41,2743343,0.0,1.0
2018-02-13,15.51,15.65,15.4,15.55,2069737,15.51,15.65,15.4,15.55,2069737,0.0,1.0
2018-02-14,15.9,15.98,15.42,15.43,4112563,15.9,15.98,15.42,15.43,4112563,0.0,1.0
2018-02-15,15.99,16.14,15.835,15.97,3690395,15.99,16.14,15.835,15.97,3690395,0.0,1.0
2018-02-16,16.02,16.13,15.96,15.98,4582937,16.02,16.13,15.96,15.98,4582937,0.0,1.0
2018-02-20,15.99,16.13,15.89,15.95,3655776,15.99,16.13,15.89,15.95,3655776,0.0,1.0
2018-02-21,17.86,18.15,16.78,17.01,7256380,17.86,18.15,16.78,17.01,7256380,0.0,1.0
2018-02-22,18.28,18.49,18.0,18.08,4702108,18.28,18.49,18.0,18.08,4702108,0.0,1.0
2018-02-23,18.73,18.93,18.33,18.33,3128604,18.73,18.93,18.33,18.33,3128604,0.0,1.0
2018-02-26,19.03,19.07,18.73,18.8,3034105,19.03,19.07,18.73,18.8,3034105,0.0,1.0
2018-02-27,18.52,19.06,18.48,18.99,1711653,18.52,19.06,18.48,18.99,1711653,0.0,1.0
2018-02-28,18.9,19.01,18.54,18.58,2766435,18.9,19.01,18.54,18.58,2766435,0.0,1.0
2018-03-01,18.42,18.88,18.29,18.88,3270496,18.42,18.88,18.29,18.88,3270496,0.0,1.0
2018-03-02,18.8,18.895,18.25,18.28,2846634,18.8,18.895,18.25,18.28,2846634,0.0,1.0
2018-03-05,19.4,19.42,18.6952,18.73,1886462,19.4,19.42,18.6952,18.73,1886462,0.0,1.0
2018-03-06,19.57,20.32,19.53,19.6,2820029,19.57,20.32,19.53,19.6,2820029,0.0,1.0
2018-03-07,19.37,19.555,19.26,19.52,2547210,19.37,19.555,19.26,19.52,2547210,0.0,1.0
2018-03-08,19.54,19.6,19.43,19.47,1632463,19.54,19.6,19.43,19.47,1632463,0.0,1.0
2018-03-09,19.49,19.72,19.405,19.6,1446948,19.49,19.72,19.405,19.6,1446948,0.0,1.0
2018-03-12,19.62,19.73,19.48,19.49,956497,19.62,19.73,19.48,19.49,956497,0.0,1.0
2018-03-13,19.68,19.86,19.615,19.7,854663,19.68,19.86,19.615,19.7,854663,0.0,1.0
2018-03-14,19.61,19.99,19.5549,19.81,1207007,19.61,19.99,19.5549,19.81,1207007,0.0,1.0
2018-03-15,19.63,19.76,19.5,19.61,1575783,19.63,19.76,19.5,19.61,1575783,0.0,1.0
2018-03-16,19.79,19.95,19.61,19.66,2177420,19.79,19.95,19.61,19.66,2177420,0.0,1.0
2018-03-19,19.84,19.915,19.695,19.76,1578569,19.84,19.915,19.695,19.76,1578569,0.0,1.0
2018-03-20,19.91,20.0,19.81,19.82,1463310,19.91,20.0,19.81,19.82,1463310,0.0,1.0
2018-03-21,20.01,20.19,19.93,19.93,1354458,20.01,20.19,19.93,19.93,1354458,0.0,1.0
2018-03-22,19.37,19.91,19.33,19.91,1380882,19.37,19.91,19.33,19.91,1380882,0.0,1.0
2018-03-23,19.07,19.5,19.02,19.33,2549206,19.07,19.5,19.02,19.33,2549206,0.0,1.0
2018-03-26,19.33,19.37,18.88,19.2,1909596,19.33,19.37,18.88,19.2,1909596,0.0,1.0
2018-03-27,18.74,19.35,18.68,19.33,1191438,18.74,19.35,18.68,19.33,1191438,0.0,1.0
2018-03-28,18.77,18.93,18.41,18.68,2371031,18.77,18.93,18.41,18.68,2371031,0.0,1.0
2018-03-29,18.64,19.08,18.51,18.8,2718424,18.64,19.08,18.51,18.8,2718424,0.0,1.0
2018-04-02,18.35,18.77,18.15,18.6,1899260,18.35,18.77,18.15,18.6,1899260,0.0,1.0
2018-04-03,18.4,18.65,18.16,18.46,2040362,18.4,18.65,18.16,18.46,2040362,0.0,1.0
2018-04-04,18.7,18.73,18.13,18.15,1213757,18.7,18.73,18.13,18.15,1213757,0.0,1.0
2018-04-05,18.76,18.92,18.63,18.79,2414158,18.76,18.92,18.63,18.79,2414158,0.0,1.0
2018-04-06,18.6,18.79,18.41,18.65,1223751,18.6,18.79,18.41,18.65,1223751,0.0,1.0
2018-04-09,18.6,18.835,18.56,18.72,2286178,18.6,18.835,18.56,18.72,2286178,0.0,1.0
2018-04-10,19.0,19.1,18.66,18.76,1629146,19.0,19.1,18.66,18.76,1629146,0.0,1.0
2018-04-11,18.98,19.195,18.7512,18.88,1344268,18.98,19.195,18.7512,18.88,1344268,0.0,1.0
2018-04-12,19.11,19.13,18.94,19.02,1339570,19.11,19.13,18.94,19.02,1339570,0.0,1.0
2018-04-13,19.1,19.2,19.0,19.19,999541,19.1,19.2,19.0,19.19,999541,0.0,1.0
2018-04-16,19.42,19.47,19.15,19.26,826212,19.42,19.47,19.15,19.26,826212,0.0,1.0
2018-04-17,19.55,19.615,19.39,19.53,2223904,19.55,19.615,19.39,19.53,2223904,0.0,1.0
2018-04-18,19.75,19.92,19.42,19.56,1035551,19.75,19.92,19.42,19.56,1035551,0.0,1.0
2018-04-19,19.55,19.89,19.491,19.63,1232115,19.55,19.89,19.491,19.63,1232115,0.0,1.0
2018-04-20,19.39,19.68,19.32,19.54,1195523,19.39,19.68,19.32,19.54,1195523,0.0,1.0
2018-04-23,19.26,19.5,18.88,19.46,1360450,19.26,19.5,18.88,19.46,1360450,0.0,1.0
2018-04-24,19.14,19.42,18.96,19.33,1209493,19.14,19.42,18.96,19.33,1209493,0.0,1.0
2018-04-25,19.08,19.09,18.53,19.09,1071332,19.08,19.09,18.53,19.09,1071332,0.0,1.0
2018-04-26,19.24,19.39,19.07,19.22,1069837,19.24,19.39,19.07,19.22,1069837,0.0,1.0
2018-04-27,19.43,19.51,19.1,19.39,1212825,19.43,19.51,19.1,19.39,1212825,0.0,1.0
2018-04-30,19.46,19.705,19.31,19.31,1199514,19.46,19.705,19.31,19.31,1199514,0.0,1.0
2018-05-01,19.45,19.45,18.92,19.39,2036066,19.45,19.45,18.92,19.39,2036066,0.0,1.0
2018-05-02,18.98,19.42,18.95,19.32,2544839,18.98,19.42,18.95,19.32,2544839,0.0,1.0
2018-05-03,19.11,19.34,18.86,18.92,3249314,19.11,19.34,18.86,18.92,3249314,0.0,1.0
2018-05-04,19.14,19.28,19.0,19.02,1165337,19.14,19.28,19.0,19.02,1165337,0.0,1.0
2018-05-07,19.5,19.53,19.245,19.25,1063860,19.5,19.53,19.245,19.25,1063860,0.0,1.0
2018-05-08,19.3,19.53,19.265,19.5,1608052,19.3,19.53,19.265,19.5,1608052,0.0,1.0
2018-05-09,18.78,19.385,18.0102,19.33,4747870,18.78,19.385,18.0102,19.33,4747870,0.0,1.0
2018-05-10,18.9,19.37,18.725,18.77,1592765,18.9,19.37,18.725,18.77,1592765,0.0,1.0
2018-05-11,18.92,19.02,18.76,18.88,1101167,18.92,19.02,18.76,18.88,1101167,0.0,1.0
2018-05-14,19.08,19.31,18.9,18.9,1035468,19.08,19.31,18.9,18.9,1035468,0.0,1.0
2018-05-15,18.96,19.11,18.7201,19.04,1047411,18.96,19.11,18.7201,19.04,1047411,0.0,1.0
2018-05-16,18.95,19.04,18.885,18.89,815112,18.95,19.04,18.885,18.89,815112,0.0,1.0
2018-05-17,19.07,19.15,18.78,18.83,1529453,19.07,19.15,18.78,18.83,1529453,0.0,1.0
2018-05-18,19.37,19.405,18.911,19.03,1454710,19.37,19.405,18.911,19.03,1454710,0.0,1.0
2018-05-21,19.33,19.48,19.125,19.41,1012558,19.33,19.48,19.125,19.41,1012558,0.0,1.0
2018-05-22,19.29,19.38,19.21,19.35,1809365,19.29,19.38,19.21,19.35,1809365,0.0,1.0
2018-05-23,19.35,19.38,19.11,19.2,967204,19.35,19.38,19.11,19.2,967204,0.0,1.0
2018-05-24,19.17,19.39,19.07,19.37,1154601,19.17,19.39,19.07,19.37,1154601,0.0,1.0
2018-05-25,19.28,19.38,19.05,19.23,939321,19.28,19.38,19.05,19.23,939321,0.0,1.0
2018-05-29,19.03,19.19,18.89,19.16,968621,19.03,19.19,18.89,19.16,968621,0.0,1.0
2018-05-30,19.1,19.22,19.09,19.16,596502,19.1,19.22,19.09,19.16,596502,0.0,1.0
2018-05-31,19.25,19.26,19.01,19.16,1386838,19.25,19.26,19.01,19.16,1386838,0.0,1.0
2018-06-01,19.33,19.42,19.21,19.25,585490,19.33,19.42,19.21,19.25,585490,0.0,1.0
2018-06-04,19.57,19.68,19.37,19.37,782256,19.57,19.68,19.37,19.37,782256,0.0,1.0
2018-06-05,19.88,19.88,19.58,19.59,773935,19.88,19.88,19.58,19.59,773935,0.0,1.0
2018-06-06,20.45,20.47,19.96,19.98,2554277,20.45,20.47,19.96,19.98,2554277,0.0,1.0
2018-06-07,19.75,20.57,19.75,20.45,1667488,19.75,20.57,19.75,20.45,1667488,0.0,1.0
2018-06-08,20.1,20.19,18.94,19.59,3350844,20.1,20.19,18.94,19.59,3350844,0.0,1.0
2018-06-11,20.66,20.66,20.12,20.2,1947417,20.66,20.66,20.12,20.2,1947417,0.0,1.0
2018-06-12,20.73,20.91,20.68,20.87,733082,20.73,20.91,20.68,20.87,733082,0.0,1.0
2018-06-13,20.75,21.06,20.62,20.86,2030340,20.75,21.06,20.62,20.86,2030340,0.0,1.0
2018-06-14,20.83,20.87,20.72,20.77,1066699,20.83,20.87,20.72,20.77,1066699,0.0,1.0
2018-06-15,20.85,20.88,20.62,20.8,1456615,20.85,20.88,20.62,20.8,1456615,0.0,1.0
2018-06-18,20.77,20.88,20.65,20.76,1410198,20.77,20.88,20.65,20.76,1410198,0.0,1.0
2018-06-19,20.77,20.81,20.36,20.65,1466946,20.77,20.81,20.36,20.65,1466946,0.0,1.0
2018-06-20,20.39,20.93,20.06,20.83,2337964,20.39,20.93,20.06,20.83,2337964,0.0,1.0
2018-06-21,20.14,20.415,20.07,20.38,2349189,20.14,20.415,20.07,20.38,2349189,0.0,1.0
2018-06-22,18.93,19.94,18.76,19.67,5622116,18.93,19.94,18.76,19.67,5622116,0.0,1.0
2018-06-25,18.24,18.84,18.02,18.84,2846066,18.24,18.84,18.02,18.84,2846066,0.0,1.0
2018-06-26,18.08,18.27,18.015,18.24,4712576,18.08,18.27,18.015,18.24,4712576,0.0,1.0
2018-06-27,17.56,18.16,17.55,18.16,1987958,17.56,18.16,17.55,18.16,1987958,0.0,1.0
2018-06-28,17.82,17.96,17.4,17.56,4308922,17.82,17.96,17.4,17.56,4308922,0.0,1.0
2018-06-29,18.17,18.62,18.07,18.15,3325052,18.17,18.62,18.07,18.15,3325052,0.0,1.0
2018-07-02,18.16,18.25,17.84,18.02,1533195,18.16,18.25,17.84,18.02,1533195,0.0,1.0
2018-07-03,18.37,18.435,18.11,18.29,800062,18.37,18.435,18.11,18.29,800062,0.0,1.0
2018-07-05,18.37,18.55,18.2,18.41,3698840,18.37,18.55,18.2,18.41,3698840,0.0,1.0
2018-07-06,18.59,18.7,17.96,18.06,1516015,18.59,18.7,17.96,18.06,1516015,0.0,1.0
2018-07-09,18.52,18.71,18.23,18.59,2215173,18.52,18.71,18.23,18.59,2215173,0.0,1.0
2018-07-10,18.37,18.66,18.28,18.58,2254276,18.37,18.66,18.28,18.58,2254276,0.0,1.0
2018-07-11,18.4,18.46,18.3,18.3,898139,18.4,18.46,18.3,18.3,898139,0.0,1.0
2018-07-12,18.59,18.73,18.33,18.53,2080736,18.59,18.73,18.33,18.53,2080736,0.0,1.0
2018-07-13,18.45,18.71,18.44,18.53,1767822,18.45,18.71,18.44,18.53,1767822,0.0,1.0
2018-07-16,18.19,19.1695,18.16,18.96,3010605,18.19,19.1695,18.16,18.96,3010605,0.0,1.0
2018-07-17,18.44,18.54,18.11,18.11,4132081,18.44,18.54,18.11,18.11,4132081,0.0,1.0
2018-07-18,18.5,18.64,18.31,18.46,1265140,18.5,18.64,18.31,18.46,1265140,0.0,1.0
2018-07-19,18.43,18.56,18.27,18.51,1204017,18.43,18.56,18.27,18.51,1204017,0.0,1.0
2018-07-20,18.31,18.58,18.3,18.48,805878,18.31,18.58,18.3,18.48,805878,0.0,1.0
2018-07-23,18.48,18.68,18.31,18.32,1191330,18.48,18.68,18.31,18.32,1191330,0.0,1.0
2018-07-24,18.38,18.62,18.3428,18.6,854441,18.38,18.62,18.3428,18.6,854441,0.0,1.0
2018-07-25,18.66,18.88,18.26,18.37,1741976,18.66,18.88,18.26,18.37,1741976,0.0,1.0
2018-07-26,18.61,18.83,18.56,18.56,838989,18.61,18.83,18.56,18.56,838989,0.0,1.0
2018-07-27,18.15,18.64,18.11,18.64,664066,18.15,18.64,18.11,18.64,664066,0.0,1.0
2018-07-30,17.91,18.23,17.845,18.14,1520398,17.91,18.23,17.845,18.14,1520398,0.0,1.0
2018-07-31,17.96,18.175,17.79,17.96,2166229,17.96,18.175,17.79,17.96,2166229,0.0,1.0
2018-08-01,18.31,18.36,17.9,17.9,1912231,18.31,18.36,17.9,17.9,1912231,0.0,1.0
2018-08-02,18.64,18.78,18.06,18.21,2104011,18.64,18.78,18.06,18.21,2104011,0.0,1.0
2018-08-03,18.81,18.85,18.53,18.7,1710640,18.81,18.85,18.53,18.7,1710640,0.0,1.0
2018-08-06,18.77,18.9,18.54,18.78,1394949,18.77,18.9,18.54,18.78,1394949,0.0,1.0
2018-08-07,18.73,18.98,18.69,18.86,1139281,18.73,18.98,18.69,18.86,1139281,0.0,1.0
2018-08-08,19.74,19.99,19.0,19.47,2696049,19.74,19.99,19.0,19.47,2696049,0.0,1.0
2018-08-09,19.94,20.18,19.745,19.76,2341022,19.94,20.18,19.745,19.76,2341022,0.0,1.0
2018-08-10,20.03,20.23,19.62,19.84,1741548,20.03,20.23,19.62,19.84,1741548,0.0,1.0
2018-08-13,19.87,20.14,19.62,20.03,1841441,19.87,20.14,19.62,20.03,1841441,0.0,1.0
2018-08-14,20.18,20.42,20.12,20.28,1425470,20.18,20.42,20.12,20.28,1425470,0.0,1.0
2018-08-15,20.37,20.415,19.94,20.06,2328939,20.37,20.415,19.94,20.06,2328939,0.0,1.0
2018-08-16,21.15,21.26,20.41,20.44,2694227,21.15,21.26,20.41,20.44,2694227,0.0,1.0
2018-08-17,21.38,21.54,21.04,21.06,1300976,21.38,21.54,21.04,21.06,1300976,0.0,1.0
2018-08-20,21.21,21.61,21.185,21.5,1137728,21.21,21.61,21.185,21.5,1137728,0.0,1.0
2018-08-21,21.49,21.59,21.19,21.23,829725,21.49,21.59,21.19,21.23,829725,0.0,1.0
2018-08-22,21.46,21.57,21.35,21.43,927050,21.46,21.57,21.35,21.43,927050,0.0,1.0
2018-08-23,21.2,21.59,21.16,21.49,1063347,21.2,21.59,21.16,21.49,1063347,0.0,1.0
2018-08-24,21.66,21.67,21.262,21.3,1024854,21.66,21.67,21.262,21.3,1024854,0.0,1.0
2018-08-27,21.78,21.8101,21.58,21.72,1369577,21.78,21.8101,21.58,21.72,1369577,0.0,1.0
2018-08-28,22.4,22.45,21.755,21.84,2954115,22.4,22.45,21.755,21.84,2954115,0.0,1.0
2018-08-29,22.47,22.52,22.22,22.42,2726244,22.47,22.52,22.22,22.42,2726244,0.0,1.0
2018-08-30,22.86,22.8999,22.39,22.42,2220100,22.86,22.8999,22.39,22.42,2220100,0.0,1.0
2018-08-31,23.18,23.21,22.74,22.8,2247962,23.18,23.21,22.74,22.8,2247962,0.0,1.0
2018-09-04,23.1,23.24,22.705,23.11,2332227,23.1,23.24,22.705,23.11,2332227,0.0,1.0
2018-09-05,22.92,23.19,22.545,23.1,2636630,22.92,23.19,22.545,23.1,2636630,0.0,1.0
2018-09-06,23.01,23.155,22.86,22.95,2110104,23.01,23.155,22.86,22.95,2110104,0.0,1.0
2018-09-07,22.83,23.39,22.78,23.0,2093108,22.83,23.39,22.78,23.0,2093108,0.0,1.0
2018-09-10,22.72,22.92,22.65,22.9,1155396,22.72,22.92,22.65,22.9,1155396,0.0,1.0
2018-09-11,22.68,23.01,22.635,22.68,1605392,22.68,23.01,22.635,22.68,1605392,0.0,1.0
2018-09-12,22.91,22.97,22.63,22.68,1337918,22.91,22.97,22.63,22.68,1337918,0.0,1.0
2018-09-13,23.13,23.235,22.93,23.0,971722,23.13,23.235,22.93,23.0,971722,0.0,1.0
2018-09-14,23.27,23.37,22.89,23.09,1204425,23.27,23.37,22.89,23.09,1204425,0.0,1.0
2018-09-17,22.96,23.28,22.9,23.25,1805294,22.96,23.28,22.9,23.25,1805294,0.0,1.0
2018-09-18,22.55,23.14,22.55,22.91,1903582,22.55,23.14,22.55,22.91,1903582,0.0,1.0
2018-09-19,22.6,22.62,22.17,22.51,1233543,22.6,22.62,22.17,22.51,1233543,0.0,1.0
2018-09-20,22.26,22.81,22.2,22.76,2033248,22.26,22.81,22.2,22.76,2033248,0.0,1.0
2018-09-21,22.34,22.81,22.28,22.32,3091079,22.34,22.81,22.28,22.32,3091079,0.0,1.0
2018-09-24,22.17,22.3,22.06,22.26,1128023,22.17,22.3,22.06,22.26,1128023,0.0,1.0
2018-09-25,22.28,22.41,22.21,22.24,1238537,22.28,22.41,22.21,22.24,1238537,0.0,1.0
2018-09-26,22.61,22.87,22.03,22.44,1904092,22.61,22.87,22.03,22.44,1904092,0.0,1.0
2018-09-27,22.52,22.74,22.51,22.58,1548936,22.52,22.74,22.51,22.58,1548936,0.0,1.0
2018-09-28,22.52,22.615,22.26,22.47,1851719,22.52,22.615,22.26,22.47,1851719,0.0,1.0
2018-10-01,22.04,22.66,21.82,22.59,1974721,22.04,22.66,21.82,22.59,1974721,0.0,1.0
2018-10-02,21.87,22.29,21.855,21.93,2444406,21.87,22.29,21.855,21.93,2444406,0.0,1.0
2018-10-03,21.9,22.0,21.6675,21.95,1991961,21.9,22.0,21.6675,21.95,1991961,0.0,1.0
2018-10-04,21.18,21.78,21.16,21.76,1942911,21.18,21.78,21.16,21.76,1942911,0.0,1.0
2018-10-05,21.17,21.35,20.86,21.18,1055246,21.17,21.35,20.86,21.18,1055246,0.0,1.0
2018-10-08,20.94,21.3,20.73,21.04,1240376,20.94,21.3,20.73,21.04,1240376,0.0,1.0
2018-10-09,20.75,21.13,20.65,20.91,1185407,20.75,21.13,20.65,20.91,1185407,0.0,1.0
2018-10-10,20.03,20.75,19.99,20.68,2964576,20.03,20.75,19.99,20.68,2964576,0.0,1.0
2018-10-11,19.95,20.2863,19.87,19.93,1627310,19.95,20.2863,19.87,19.93,1627310,0.0,1.0
2018-10-12,19.9,20.46,19.52,20.28,1388376,19.9,20.46,19.52,20.28,1388376,0.0,1.0
2018-10-15,19.99,20.11,19.72,19.88,860981,19.99,20.11,19.72,19.88,860981,0.0,1.0
2018-10-16,20.67,20.7,20.02,20.19,870807,20.67,20.7,20.02,20.19,870807,0.0,1.0
2018-10-17,20.6,20.76,20.49,20.64,665903,20.6,20.76,20.49,20.64,665903,0.0,1.0
2018-10-18,20.34,20.55,20.22,20.55,1438942,20.34,20.55,20.22,20.55,1438942,0.0,1.0
2018-10-19,20.27,20.52,20.2,20.38,743280,20.27,20.52,20.2,20.38,743280,0.0,1.0
2018-10-22,20.26,20.54,20.24,20.33,429279,20.26,20.54,20.24,20.33,429279,0.0,1.0
2018-10-23,19.86,19.97,19.52,19.9,867444,19.86,19.97,19.52,19.9,867444,0.0,1.0
2018-10-24,19.21,19.8902,19.21,19.82,1366433,19.21,19.8902,19.21,19.82,1366433,0.0,1.0
2018-10-25,19.7,19.815,19.31,19.31,1078772,19.7,19.815,19.31,19.31,1078772,0.0,1.0
2018-10-26,19.16,19.51,19.08,19.36,1001259,19.16,19.51,19.08,19.36,1001259,0.0,1.0
2018-10-29,18.62,19.52,18.375,19.34,1133603,18.62,19.52,18.375,19.34,1133603,0.0,1.0
2018-10-30,18.78,18.79,18.51,18.53,1053732,18.78,18.79,18.51,18.53,1053732,0.0,1.0
2018-10-31,19.1,19.32,18.86,19.07,2072418,19.1,19.32,18.86,19.07,2072418,0.0,1.0
2018-11-01,19.28,19.335,18.98,19.23,1129309,19.28,19.335,18.98,19.23,1129309,0.0,1.0
2018-11-02,19.05,19.41,18.99,19.28,907398,19.05,19.41,18.99,19.28,907398,0.0,1.0
2018-11-05,19.0,19.2,18.79,19.1,879182,19.0,19.2,18.79,19.1,879182,0.0,1.0
2018-11-06,19.22,19.4,18.95,19.08,2493528,19.22,19.4,18.95,19.08,2493528,0.0,1.0
2018-11-07,13.62,17.9,12.18,17.58,13779509,13.62,17.9,12.18,17.58,13779509,0.0,1.0
2018-11-08,13.22,14.56,13.0,13.51,6743493,13.22,14.56,13.0,13.51,6743493,0.0,1.0
2018-11-09,13.04,13.16,12.46,13.01,6581405,13.04,13.16,12.46,13.01,6581405,0.0,1.0
2018-11-12,13.85,13.9,12.72,13.06,5215066,13.85,13.9,12.72,13.06,5215066,0.0,1.0
2018-11-13,13.35,14.04,13.31,13.78,3464044,13.35,14.04,13.31,13.78,3464044,0.0,1.0
2018-11-14,13.0,13.61,12.93,13.36,1600036,13.0,13.61,12.93,13.36,1600036,0.0,1.0
2018-11-15,13.28,13.32,12.89,13.0,2230695,13.28,13.32,12.89,13.0,2230695,0.0,1.0
2018-11-16,13.34,13.35,13.13,13.25,1707580,13.34,13.35,13.13,13.25,1707580,0.0,1.0
2018-11-19,13.25,13.58,13.15,13.37,2528086,13.25,13.58,13.15,13.37,2528086,0.0,1.0
2018-11-20,13.09,13.37,12.93,13.02,2466143,13.09,13.37,12.93,13.02,2466143,0.0,1.0
2018-11-21,13.35,13.5,13.1,13.22,2333122,13.35,13.5,13.1,13.22,2333122,0.0,1.0
2018-11-23,13.31,13.42,13.18,13.33,459352,13.31,13.42,13.18,13.33,459352,0.0,1.0
2018-11-26,13.25,13.54,13.245,13.44,1223587,13.25,13.54,13.245,13.44,1223587,0.0,1.0
2018-11-27,13.19,13.35,13.13,13.2,2559015,13.19,13.35,13.13,13.2,2559015,0.0,1.0
2018-11-28,13.13,13.41,13.0,13.21,4008073,13.13,13.41,13.0,13.21,4008073,0.0,1.0
2018-11-29,13.14,13.43,12.99,13.13,3099733,13.14,13.43,12.99,13.13,3099733,0.0,1.0
2018-11-30,12.82,13.105,12.63,13.05,4929240,12.82,13.105,12.63,13.05,4929240,0.0,1.0
2018-12-03,13.25,13.34,12.88,12.96,1977191,13.25,13.34,12.88,12.96,1977191,0.0,1.0
2018-12-04,12.99,13.67,12.9,13.26,2661621,12.99,13.67,12.9,13.26,2661621,0.0,1.0
2018-12-06,12.3,12.83,12.165,12.79,2611369,12.3,12.83,12.165,12.79,2611369,0.0,1.0
2018-12-07,11.96,12.335,11.8,12.3,2077868,11.96,12.335,11.8,12.3,2077868,0.0,1.0
2018-12-10,11.62,12.015,11.48,11.94,2837094,11.62,12.015,11.48,11.94,2837094,0.0,1.0
2018-12-11,11.53,11.88,11.42,11.74,3262981,11.53,11.88,11.42,11.74,3262981,0.0,1.0
2018-12-12,11.68,11.9,11.63,11.69,2397420,11.68,11.9,11.63,11.69,2397420,0.0,1.0
2018-12-13,11.26,11.72,11.24,11.68,1420107,11.26,11.72,11.24,11.68,1420107,0.0,1.0
2018-12-14,11.09,11.38,11.07,11.25,4088426,11.09,11.38,11.07,11.25,4088426,0.0,1.0
2018-12-17,10.98,11.25,10.46,10.97,4356356,10.98,11.25,10.46,10.97,4356356,0.0,1.0
2018-12-18,10.9,11.17,10.785,10.98,3472241,10.9,11.17,10.785,10.98,3472241,0.0,1.0
2018-12-19,10.91,11.446,10.87,10.94,4850917,10.91,11.446,10.87,10.94,4850917,0.0,1.0
2018-12-20,10.66,11.17,10.45,11.14,4739774,10.66,11.17,10.45,11.14,4739774,0.0,1.0
2018-12-21,10.01,10.57,10.0,10.53,3509132,10.01,10.57,10.0,10.53,3509132,0.0,1.0
2018-12-24,9.83,10.06,9.74,9.87,1010670,9.83,10.06,9.74,9.87,1010670,0.0,1.0
2018-12-26,10.47,10.47,9.6799,9.83,3161993,10.47,10.47,9.6799,9.83,3161993,0.0,1.0
2018-12-27,10.64,10.64,10.15,10.37,2761404,10.64,10.64,10.15,10.37,2761404,0.0,1.0
2018-12-28,10.59,10.73,10.36,10.67,1968732,10.59,10.73,10.36,10.67,1968732,0.0,1.0
2018-12-31,10.63,10.6932,10.38,10.62,1567031,10.63,10.6932,10.38,10.62,1567031,0.0,1.0
2019-01-02,10.75,10.8,10.33,10.47,2315443,10.75,10.8,10.33,10.47,2315443,0.0,1.0
2019-01-03,10.59,10.735,10.375,10.68,1040439,10.59,10.735,10.375,10.68,1040439,0.0,1.0
2019-01-04,10.99,11.03,10.72,10.74,2845249,10.99,11.03,10.72,10.74,2845249,0.0,1.0
2019-01-07,11.3,11.39,10.89,11.0,2006691,11.3,11.39,10.89,11.0,2006691,0.0,1.0
2019-01-08,11.53,11.61,11.085,11.45,1770990,11.53,11.61,11.085,11.45,1770990,0.0,1.0
2019-01-09,11.69,11.75,11.5,11.6,1751640,11.69,11.75,11.5,11.6,1751640,0.0,1.0
2019-01-10,11.84,11.92,11.5,11.6,1642744,11.84,11.92,11.5,11.6,1642744,0.0,1.0
2019-01-11,11.88,11.99,11.68,11.78,2477901,11.88,11.99,11.68,11.78,2477901,0.0,1.0
2019-01-14,11.94,12.02,11.75,11.77,1938313,11.94,12.02,11.75,11.77,1938313,0.0,1.0
2019-01-15,11.99,12.18,11.84,11.95,2214538,11.99,12.18,11.84,11.95,2214538,0.0,1.0
2019-01-16,11.8,12.01,11.745,11.95,1697370,11.8,12.01,11.745,11.95,1697370,0.0,1.0
2019-01-17,12.03,12.31,11.73,11.76,3043363,12.03,12.31,11.73,11.76,3043363,0.0,1.0
2019-01-18,12.21,12.27,11.92,12.15,2904946,12.21,12.27,11.92,12.15,2904946,0.0,1.0
2019-01-22,11.99,12.38,11.94,12.15,6320637,11.99,12.38,11.94,12.15,6320637,0.0,1.0
2019-01-23,12.24,12.6,12.05,12.05,3842486,12.24,12.6,12.05,12.05,3842486,0.0,1.0
2019-01-24,12.43,12.51,12.17,12.26,3989923,12.43,12.51,12.17,12.26,3989923,0.0,1.0
2019-01-25,12.84,12.96,12.46,12.52,2060392,12.84,12.96,12.46,12.52,2060392,0.0,1.0
2019-01-28,12.71,12.78,12.51,12.78,2707151,12.71,12.78,12.51,12.78,2707151,0.0,1.0
2019-01-29,12.67,12.82,12.56,12.75,1407013,12.67,12.82,12.56,12.75,1407013,0.0,1.0
2019-01-30,12.58,12.74,12.405,12.72,1369088,12.58,12.74,12.405,12.72,1369088,0.0,1.0
2019-01-31,12.75,12.85,12.52,12.52,1731852,12.75,12.85,12.52,12.52,1731852,0.0,1.0
2019-02-01,12.81,13.0,12.73,12.8,1004197,12.81,13.0,12.73,12.8,1004197,0.0,1.0
2019-02-04,12.98,12.99,12.51,12.79,1831575,12.98,12.99,12.51,12.79,1831575,0.0,1.0
2019-02-05,13.24,13.25,12.9501,12.99,1179658,13.24,13.25,12.9501,12.99,1179658,0.0,1.0
2019-02-06,13.23,13.37,13.17,13.21,979870,13.23,13.37,13.17,13.21,979870,0.0,1.0
2019-02-07,13.0,13.24,12.86,13.17,1298555,13.0,13.24,12.86,13.17,1298555,0.0,1.0
2019-02-08,13.01,13.205,12.85,12.85,1835668,13.01,13.205,12.85,12.85,1835668,0.0,1.0
2019-02-11,13.35,13.49,13.0063,13.04,1491683,13.35,13.49,13.0063,13.04,1491683,0.0,1.0
2019-02-12,13.5,13.54,13.33,13.45,1035013,13.5,13.54,13.33,13.45,1035013,0.0,1.0
2019-02-13,13.6,13.71,13.51,13.54,1099186,13.6,13.71,13.51,13.54,1099186,0.0,1.0
2019-02-14,13.63,13.8,13.51,13.52,1384672,13.63,13.8,13.51,13.52,1384672,0.0,1.0
2019-02-15,13.59,13.74,13.555,13.71,1646828,13.59,13.74,13.555,13.71,1646828,0.0,1.0
2019-02-19,14.53,14.84,14.22,14.27,3290252,14.53,14.84,14.22,14.27,3290252,0.0,1.0
2019-02-20,15.29,15.34,14.0524,14.98,4064937,15.29,15.34,14.0524,14.98,4064937,0.0,1.0
2019-02-21,15.35,15.48,15.105,15.25,6016787,15.35,15.48,15.105,15.25,6016787,0.0,1.0
2019-02-22,15.28,15.4,15.075,15.37,2266355,15.28,15.4,15.075,15.37,2266355,0.0,1.0
2019-02-25,15.1,15.36,14.99,15.33,4440201,15.1,15.36,14.99,15.33,4440201,0.0,1.0
2019-02-26,14.85,15.12,14.85,15.06,1592240,14.85,15.12,14.85,15.06,1592240,0.0,1.0
2019-02-27,14.76,14.84,14.65,14.78,2886184,14.76,14.84,14.65,14.78,2886184,0.0,1.0
2019-02-28,14.62,14.81,14.57,14.81,1693023,14.62,14.81,14.57,14.81,1693023,0.0,1.0
2019-03-01,14.75,14.88,14.62,14.75,874909,14.75,14.88,14.62,14.75,874909,0.0,1.0
2019-03-04,14.37,14.74,14.14,14.74,2218580,14.37,14.74,14.14,14.74,2218580,0.0,1.0
2019-03-05,14.26,14.465,14.23,14.35,2977778,14.26,14.465,14.23,14.35,2977778,0.0,1.0
2019-03-06,14.06,14.28,14.06,14.27,1772421,14.06,14.28,14.06,14.27,1772421,0.0,1.0
2019-03-07,13.89,14.03,13.73,14.0,3602000,13.89,14.03,13.73,14.0,3602000,0.0,1.0
2019-03-08,14.16,14.37,13.65,13.73,2812300,14.16,14.37,13.65,13.73,2812300,0.0,1.0
2019-03-11,14.25,14.405,14.17,14.19,1883876,14.25,14.405,14.17,14.19,1883876,0.0,1.0
2019-03-12,14.27,14.48,14.18,14.24,3089188,14.27,14.48,14.18,14.24,3089188,0.0,1.0
2019-03-13,14.33,14.49,14.19,14.29,2748335,14.33,14.49,14.19,14.29,2748335,0.0,1.0
2019-03-14,14.08,14.41,14.04,14.32,2140886,14.08,14.41,14.04,14.32,2140886,0.0,1.0
2019-03-15,14.11,14.21,14.0,14.08,1702530,14.11,14.21,14.0,14.08,1702530,0.0,1.0
2019-03-18,14.21,14.3,14.05,14.11,1160004,14.21,14.3,14.05,14.11,1160004,0.0,1.0
2019-03-19,13.99,14.29,13.95,14.22,1473563,13.99,14.29,13.95,14.22,1473563,0.0,1.0
2019-03-20,13.94,14.15,13.8,13.92,2621153,13.94,14.15,13.8,13.92,2621153,0.0,1.0
2019-03-21,14.12,14.19,13.84,13.84,2792469,14.12,14.19,13.84,13.84,2792469,0.0,1.0
2019-03-22,13.61,14.1,13.59,14.08,2232697,13.61,14.1,13.59,14.08,2232697,0.0,1.0
2019-03-25,13.4,13.58,13.33,13.54,1558639,13.4,13.58,13.33,13.54,1558639,0.0,1.0
2019-03-26,13.96,13.995,13.54,13.57,2863879,13.96,13.995,13.54,13.57,2863879,0.0,1.0
2019-03-27,13.94,14.15,13.86,14.0,1403382,13.94,14.15,13.86,14.0,1403382,0.0,1.0
2019-03-28,14.04,14.04,13.76,14.0,1191929,14.04,14.04,13.76,14.0,1191929,0.0,1.0
2019-03-29,13.83,14.12,13.72,14.12,1404594,13.83,14.12,13.72,14.12,1404594,0.0,1.0
2019-04-01,13.98,14.12,13.8,13.92,1611047,13.98,14.12,13.8,13.92,1611047,0.0,1.0
2019-04-02,13.72,13.98,13.63,13.98,1425742,13.72,13.98,13.63,13.98,1425742,0.0,1.0
2019-04-03,13.82,13.94,13.71,13.8,1873892,13.82,13.94,13.71,13.8,1873892,0.0,1.0
2019-04-04,13.86,13.92,13.74,13.78,1020071,13.86,13.92,13.74,13.78,1020071,0.0,1.0
2019-04-05,14.18,14.2,13.86,13.88,1389686,14.18,14.2,13.86,13.88,1389686,0.0,1.0
2019-04-08,14.08,14.17,13.91,14.1,1257409,14.08,14.17,13.91,14.1,1257409,0.0,1.0
2019-04-09,13.99,14.09,13.915,14.02,748845,13.99,14.09,13.915,14.02,748845,0.0,1.0
2019-04-10,14.08,14.16,13.965,14.04,724367,14.08,14.16,13.965,14.04,724367,0.0,1.0
2019-04-11,13.98,14.11,13.94,14.08,2273439,13.98,14.11,13.94,14.08,2273439,0.0,1.0
2019-04-12,13.14,13.82,12.86,13.76,5466943,13.14,13.82,12.86,13.76,5466943,0.0,1.0
2019-04-15,13.1,13.37,13.01,13.15,1921886,13.1,13.37,13.01,13.15,1921886,0.0,1.0
2019-04-16,13.12,13.185,12.95,13.1,961188,13.12,13.185,12.95,13.1,961188,0.0,1.0
2019-04-17,12.92,13.09,12.68,13.0,1394187,12.92,13.09,12.68,13.0,1394187,0.0,1.0
2019-04-18,12.78,12.93,12.64,12.93,3443793,12.78,12.93,12.64,12.93,3443793,0.0,1.0
2019-04-22,12.99,13.09,12.77,12.79,1479691,12.99,13.09,12.77,12.79,1479691,0.0,1.0
2019-04-23,13.25,13.35,13.02,13.05,1340228,13.25,13.35,13.02,13.05,1340228,0.0,1.0
2019-04-24,13.0,13.255,12.86,13.2,3651728,13.0,13.255,12.86,13.2,3651728,0.0,1.0
2019-04-25,12.55,13.05,12.55,12.98,2577950,12.55,13.05,12.55,12.98,2577950,0.0,1.0
2019-04-26,12.75,12.85,12.53,12.54,3352864,12.75,12.85,12.53,12.54,3352864,0.0,1.0
2019-04-29,12.68,12.87,12.67,12.75,2059129,12.68,12.87,12.67,12.75,2059129,0.0,1.0
2019-04-30,12.83,12.875,12.675,12.72,1267159,12.83,12.875,12.675,12.72,1267159,0.0,1.0
2019-05-01,12.76,13.01,12.76,12.85,3014132,12.76,13.01,12.76,12.85,3014132,0.0,1.0
2019-05-02,12.82,12.93,12.69,12.75,3715170,12.82,12.93,12.69,12.75,3715170,0.0,1.0
2019-05-03,13.12,13.14,12.86,12.93,1436101,13.12,13.14,12.86,12.93,1436101,0.0,1.0
2019-05-06,12.99,13.05,12.76,12.91,1714728,12.99,13.05,12.76,12.91,1714728,0.0,1.0
2019-05-07,12.76,12.95,12.57,12.81,2495866,12.76,12.95,12.57,12.81,2495866,0.0,1.0
2019-05-08,12.5,12.79,12.47,12.77,3235181,12.5,12.79,12.47,12.77,3235181,0.0,1.0
2019-05-09,7.65,9.72,7.14,9.01,18825725,7.65,9.72,7.14,9.01,18825725,0.0,1.0
2019-05-10,8.29,8.57,7.53,7.53,9546422,8.29,8.57,7.53,7.53,9546422,0.0,1.0
2019-05-13,8.52,8.52,8.08,8.2,6782374,8.52,8.52,8.08,8.2,6782374,0.0,1.0
2019-05-14,8.77,9.03,8.67,8.76,9112552,8.77,9.03,8.67,8.76,9112552,0.0,1.0
2019-05-15,8.91,8.98,8.61,8.66,3200789,8.91,8.98,8.61,8.66,3200789,0.0,1.0
2019-05-16,8.85,8.97,8.675,8.89,4736684,8.85,8.97,8.675,8.89,4736684,0.0,1.0
2019-05-17,8.8,8.95,8.655,8.74,4647865,8.8,8.95,8.655,8.74,4647865,0.0,1.0
2019-05-20,8.95,9.01,8.6,8.7,2777624,8.95,9.01,8.6,8.7,2777624,0.0,1.0
2019-05-21,9.06,9.32,8.9,9.2,5135599,9.06,9.32,8.9,9.2,5135599,0.0,1.0
2019-05-22,9.6,9.71,8.93,8.95,5470276,9.6,9.71,8.93,8.95,5470276,0.0,1.0
2019-05-23,9.34,9.53,9.3,9.46,3261802,9.34,9.53,9.3,9.46,3261802,0.0,1.0
2019-05-24,9.22,9.52,9.13,9.45,2021711,9.22,9.52,9.13,9.45,2021711,0.0,1.0
2019-05-28,9.17,9.44,9.14,9.25,2589702,9.17,9.44,9.14,9.25,2589702,0.0,1.0
2019-05-29,9.12,9.13,9.0,9.1,2006099,9.12,9.13,9.0,9.1,2006099,0.0,1.0
2019-05-30,9.14,9.2,9.05,9.11,1755277,9.14,9.2,9.05,9.11,1755277,0.0,1.0
2019-05-31,8.9,9.08,8.805,9.05,3171799,8.9,9.08,8.805,9.05,3171799,0.0,1.0
2019-06-03,9.03,9.09,8.765,8.89,3514253,9.03,9.09,8.765,8.89,3514253,0.0,1.0
2019-06-04,9.19,9.22,8.98,9.09,2087437,9.19,9.22,8.98,9.09,2087437,0.0,1.0
2019-06-05,8.87,9.24,8.805,9.18,2051848,8.87,9.24,8.805,9.18,2051848,0.0,1.0
2019-06-06,8.77,8.99,8.66,8.84,3042997,8.77,8.99,8.66,8.84,3042997,0.0,1.0
2019-06-07,9.0,9.27,8.79,8.82,4157632,9.0,9.27,8.79,8.82,4157632,0.0,1.0
2019-06-10,9.03,9.27,9.01,9.08,2560582,9.03,9.27,9.01,9.08,2560582,0.0,1.0
2019-06-11,9.04,9.24,8.99,9.11,1765172,9.04,9.24,8.99,9.11,1765172,0.0,1.0
2019-06-12,8.89,8.98,8.78,8.98,2543061,8.89,8.98,8.78,8.98,2543061,0.0,1.0
2019-06-13,9.17,9.29,8.89,8.95,2561117,9.17,9.29,8.89,8.95,2561117,0.0,1.0
2019-06-14,9.04,9.12,8.89,9.11,1990452,9.04,9.12,8.89,9.11,1990452,0.0,1.0
2019-06-17,9.09,9.205,8.98,9.04,1644015,9.09,9.205,8.98,9.04,1644015,0.0,1.0
2019-06-18,9.08,9.26,9.05,9.18,1792022,9.08,9.26,9.05,9.18,1792022,0.0,1.0
2019-06-19,9.14,9.28,9.06,9.1,1419386,9.14,9.28,9.06,9.1,1419386,0.0,1.0
2019-06-20,9.21,9.3,9.125,9.18,1424585,9.21,9.3,9.125,9.18,1424585,0.0,1.0
2019-06-21,9.24,9.31,9.04,9.14,2667045,9.24,9.31,9.04,9.14,2667045,0.0,1.0
2019-06-24,8.95,9.32,8.92,9.25,2709115,8.95,9.32,8.92,9.25,2709115,0.0,1.0
2019-06-25,8.89,9.08,8.85,8.97,2237636,8.89,9.08,8.85,8.97,2237636,0.0,1.0
2019-06-26,8.95,9.09,8.92,8.92,1638275,8.95,9.09,8.92,8.92,1638275,0.0,1.0
2019-06-27,9.01,9.08,8.935,8.96,1486675,9.01,9.08,8.935,8.96,1486675,0.0,1.0
2019-06-28,9.59,9.69,9.05,9.07,21437034,9.59,9.69,9.05,9.07,21437034,0.0,1.0
2019-07-01,9.76,9.79,9.54,9.7,3065806,9.76,9.79,9.54,9.7,3065806,0.0,1.0
2019-07-02,9.59,9.77,9.405,9.77,1896681,9.59,9.77,9.405,9.77,1896681,0.0,1.0
2019-07-03,9.73,9.82,9.565,9.6,766567,9.73,9.82,9.565,9.6,766567,0.0,1.0
2019-07-05,9.86,9.87,9.57,9.69,1500912,9.86,9.87,9.57,9.69,1500912,0.0,1.0
2019-07-08,9.69,9.93,9.64,9.8,2522692,9.69,9.93,9.64,9.8,2522692,0.0,1.0
2019-07-09,9.66,9.71,9.53,9.65,1843075,9.66,9.71,9.53,9.65,1843075,0.0,1.0
2019-07-10,9.58,9.8,9.575,9.65,1292170,9.58,9.8,9.575,9.65,1292170,0.0,1.0
2019-07-11,8.99,9.58,8.98,9.58,3402483,8.99,9.58,8.98,9.58,3402483,0.0,1.0
2019-07-12,8.97,9.1206,8.86,8.99,4443146,8.97,9.1206,8.86,8.99,4443146,0.0,1.0
2019-07-15,8.88,9.11,8.86,8.99,2928331,8.88,9.11,8.86,8.99,2928331,0.0,1.0
2019-07-16,9.15,9.21,8.78,8.86,2423088,9.15,9.21,8.78,8.86,2423088,0.0,1.0
2019-07-17,9.19,9.49,9.035,9.47,2674427,9.19,9.49,9.035,9.47,2674427,0.0,1.0
2019-07-18,9.18,9.27,8.985,9.17,1434913,9.18,9.27,8.985,9.17,1434913,0.0,1.0
2019-07-19,9.1,9.25,9.04,9.18,1464486,9.1,9.25,9.04,9.18,1464486,0.0,1.0
2019-07-22,8.95,9.2,8.94,9.1,1198412,8.95,9.2,8.94,9.1,1198412,0.0,1.0
2019-07-23,8.89,9.08,8.88,8.99,1407881,8.89,9.08,8.88,8.99,1407881,0.0,1.0
2019-07-24,9.27,9.31,8.88,8.88,2626307,9.27,9.31,8.88,8.88,2626307,0.0,1.0
2019-07-25,8.92,9.35,8.92,9.23,1755064,8.92,9.35,8.92,9.23,1755064,0.0,1.0
2019-07-26,9.25,9.27,8.915,8.99,1613158,9.25,9.27,8.915,8.99,1613158,0.0,1.0
2019-07-29,9.15,9.36,9.095,9.25,1229651,9.15,9.36,9.095,9.25,1229651,0.0,1.0
2019-07-30,9.12,9.21,8.97,9.08,1886134,9.12,9.21,8.97,9.08,1886134,0.0,1.0
2019-07-31,9.1,9.35,9.07,9.12,2213988,9.1,9.35,9.07,9.12,2213988,0.0,1.0
2019-08-01,9.08,9.345,8.96,9.06,1564621,9.08,9.345,8.96,9.06,1564621,0.0,1.0
2019-08-02,9.04,9.11,8.8,8.98,2510823,9.04,9.11,8.8,8.98,2510823,0.0,1.0
2019-08-05,8.43,8.85,8.305,8.85,1985465,8.43,8.85,8.305,8.85,1985465,0.0,1.0
2019-08-06,8.35,8.5,8.215,8.45,2664965,8.35,8.5,8.215,8.45,2664965,0.0,1.0
2019-08-07,8.34,8.43,8.16,8.24,2212677,8.34,8.43,8.16,8.24,2212677,0.0,1.0
2019-08-08,8.66,8.76,8.39,8.42,3331890,8.66,8.76,8.39,8.42,3331890,0.0,1.0
2019-08-09,6.38,7.54,5.2601,7.3,10553976,6.38,7.54,5.2601,7.3,10553976,0.0,1.0
2019-08-12,6.355,6.73,6.21,6.29,7273028,6.355,6.73,6.21,6.29,7273028,0.0,1.0
2019-08-13,6.6,6.73,6.36,6.41,5932078,6.6,6.73,6.36,6.41,5932078,0.0,1.0
2019-08-14,6.6,6.77,6.395,6.7,6569853,6.6,6.77,6.395,6.7,6569853,0.0,1.0
2019-08-15,6.68,6.71,6.245,6.58,6716647,6.68,6.71,6.245,6.58,6716647,0.0,1.0
2019-08-16,6.64,6.94,6.61,6.69,4626592,6.64,6.94,6.61,6.69,4626592,0.0,1.0
2019-08-19,7.08,7.18,6.75,6.8,3528024,7.08,7.18,6.75,6.8,3528024,0.0,1.0
2019-08-20,7.15,7.21,6.99,7.02,2365357,7.15,7.21,6.99,7.02,2365357,0.0,1.0
2019-08-21,7.19,7.285,7.03,7.17,2414661,7.19,7.285,7.03,7.17,2414661,0.0,1.0
2019-08-22,6.98,7.29,6.97,7.22,1882596,6.98,7.29,6.97,7.22,1882596,0.0,1.0
2019-08-23,6.65,6.98,6.58,6.9,3696153,6.65,6.98,6.58,6.9,3696153,0.0,1.0
2019-08-26,6.4,6.78,6.34,6.69,2807757,6.4,6.78,6.34,6.69,2807757,0.0,1.0
2019-08-27,6.23,6.55,6.13,6.46,4092096,6.23,6.55,6.13,6.46,4092096,0.0,1.0
2019-08-28,6.21,6.35,6.08,6.19,2306514,6.21,6.35,6.08,6.19,2306514,0.0,1.0
2019-08-29,6.46,6.5,6.23,6.24,2041659,6.46,6.5,6.23,6.24,2041659,0.0,1.0
2019-08-30,6.51,6.59,6.435,6.5,1595660,6.51,6.59,6.435,6.5,1595660,0.0,1.0
2019-09-03,5.99,6.47,5.98,6.44,4134761,5.99,6.47,5.98,6.44,4134761,0.0,1.0
2019-09-04,6.19,6.21,5.97,6.05,3677361,6.19,6.21,5.97,6.05,3677361,0.0,1.0
2019-09-05,6.16,6.4,6.16,6.28,5119332,6.16,6.4,6.16,6.28,5119332,0.0,1.0
2019-09-06,6.51,6.59,6.19,6.2,4648101,6.51,6.59,6.19,6.2,4648101,0.0,1.0
2019-09-09,6.5,6.6,6.405,6.54,4951188,6.5,6.6,6.405,6.54,4951188,0.0,1.0
2019-09-10,7.01,7.08,6.42,6.5,3871496,7.01,7.08,6.42,6.5,3871496,0.0,1.0
2019-09-11,7.09,7.17,6.9,7.07,2962229,7.09,7.17,6.9,7.07,2962229,0.0,1.0
2019-09-12,7.07,7.14,6.87,7.07,4381204,7.07,7.14,6.87,7.07,4381204,0.0,1.0
2019-09-13,7.06,7.23,7.04,7.1,1843919,7.06,7.23,7.04,7.1,1843919,0.0,1.0
2019-09-16,7.2,7.32,6.95,7.02,2339444,7.2,7.32,6.95,7.02,2339444,0.0,1.0
2019-09-17,6.91,7.17,6.745,7.1,2254311,6.91,7.17,6.745,7.1,2254311,0.0,1.0
2019-09-18,6.99,7.04,6.85,6.9,2720541,6.99,7.04,6.85,6.9,2720541,0.0,1.0
2019-09-19,7.06,7.21,6.98,7.01,2741618,7.06,7.21,6.98,7.01,2741618,0.0,1.0
2019-09-20,6.82,7.1,6.74,7.08,3188992,6.82,7.1,6.74,7.08,3188992,0.0,1.0
2019-09-23,6.73,6.86,6.6,6.75,2541676,6.73,6.86,6.6,6.75,2541676,0.0,1.0
2019-09-24,6.24,6.81,6.18,6.74,3677173,6.24,6.81,6.18,6.74,3677173,0.0,1.0
2019-09-25,6.35,6.4,6.12,6.23,2071733,6.35,6.4,6.12,6.23,2071733,0.0,1.0
2019-09-26,6.26,6.35,6.16,6.3,1570499,6.26,6.35,6.16,6.3,1570499,0.0,1.0
2019-09-27,6.34,6.55,6.27,6.28,1479950,6.34,6.55,6.27,6.28,1479950,0.0,1.0
2019-09-30,6.22,6.35,6.06,6.34,2043995,6.22,6.35,6.06,6.34,2043995,0.0,1.0
2019-10-01,6.16,6.49,6.15,6.25,1367715,6.16,6.49,6.15,6.25,1367715,0.0,1.0
2019-10-02,6.12,6.2,5.93,6.09,1872902,6.12,6.2,5.93,6.09,1872902,0.0,1.0
2019-10-03,5.91,6.09,5.7293,6.05,4345867,5.91,6.09,5.7293,6.05,4345867,0.0,1.0
2019-10-04,6.0,6.09,5.9,5.95,1477931,6.0,6.09,5.9,5.95,1477931,0.0,1.0
2019-10-07,5.81,6.02,5.81,5.95,3119154,5.81,6.02,5.81,5.95,3119154,0.0,1.0
2019-10-08,5.46,5.75,5.28,5.73,3028464,5.46,5.75,5.28,5.73,3028464,0.0,1.0
2019-10-09,5.33,5.565,5.32,5.54,1615530,5.33,5.565,5.32,5.54,1615530,0.0,1.0
2019-10-10,5.43,5.525,5.31,5.33,2004078,5.43,5.525,5.31,5.33,2004078,0.0,1.0
2019-10-11,5.41,5.59,5.4,5.53,3185015,5.41,5.59,5.4,5.53,3185015,0.0,1.0
2019-10-14,5.57,5.64,5.29,5.4,2245444,5.57,5.64,5.29,5.4,2245444,0.0,1.0
2019-10-15,5.74,5.79,5.38,5.55,2542316,5.74,5.79,5.38,5.55,2542316,0.0,1.0
2019-10-16,5.79,5.86,5.65,5.73,1028595,5.79,5.86,5.65,5.73,1028595,0.0,1.0
2019-10-17,5.87,6.01,5.76,5.79,1806006,5.87,6.01,5.76,5.79,1806006,0.0,1.0
2019-10-18,5.76,5.87,5.74,5.83,1223157,5.76,5.87,5.74,5.83,1223157,0.0,1.0
2019-10-21,5.84,5.88,5.76,5.84,1235313,5.84,5.88,5.76,5.84,1235313,0.0,1.0
2019-10-22,5.78,5.87,5.715,5.85,1206540,5.78,5.87,5.715,5.85,1206540,0.0,1.0
2019-10-23,5.95,5.95,5.72,5.78,1621839,5.95,5.95,5.72,5.78,1621839,0.0,1.0
2019-10-24,5.9,6.06,5.88,5.96,1104121,5.9,6.06,5.88,5.96,1104121,0.0,1.0
2019-10-25,5.88,5.95,5.79,5.87,886844,5.88,5.95,5.79,5.87,886844,0.0,1.0
2019-10-28,6.06,6.27,5.865,5.87,1765125,6.06,6.27,5.865,5.87,1765125,0.0,1.0
2019-10-29,6.14,6.2,5.97,6.08,1102080,6.14,6.2,5.97,6.08,1102080,0.0,1.0
2019-10-30,6.12,6.24,5.99,6.13,1107807,6.12,6.24,5.99,6.13,1107807,0.0,1.0
2019-10-31,6.18,6.19,6.02,6.11,1766720,6.18,6.19,6.02,6.11,1766720,0.0,1.0
2019-11-01,6.37,6.515,6.15,6.25,1804833,6.37,6.515,6.15,6.25,1804833,0.0,1.0
2019-11-04,6.54,6.635,6.42,6.42,1927734,6.54,6.635,6.42,6.42,1927734,0.0,1.0
2019-11-05,6.67,6.72,6.51,6.57,2139101,6.67,6.72,6.51,6.57,2139101,0.0,1.0
2019-11-06,6.62,6.66,6.49,6.62,2239588,6.62,6.66,6.49,6.62,2239588,0.0,1.0
2019-11-07,7.38,7.97,7.085,7.91,3094062,7.38,7.97,7.085,7.91,3094062,0.0,1.0
2019-11-08,7.0,7.34,6.985,7.34,1560164,7.0,7.34,6.985,7.34,1560164,0.0,1.0
2019-11-11,6.58,6.92,6.57,6.91,1790803,6.58,6.92,6.57,6.91,1790803,0.0,1.0
2019-11-12,6.6,6.73,6.44,6.57,1241372,6.6,6.73,6.44,6.57,1241372,0.0,1.0
2019-11-13,6.63,6.65,6.45,6.55,2016778,6.63,6.65,6.45,6.55,2016778,0.0,1.0
2019-11-14,6.56,6.68,6.47,6.58,1231307,6.56,6.68,6.47,6.58,1231307,0.0,1.0
2019-11-15,6.65,6.74,6.51,6.6,992478,6.65,6.74,6.51,6.6,992478,0.0,1.0
2019-11-18,6.44,6.65,6.355,6.65,1172154,6.44,6.65,6.355,6.65,1172154,0.0,1.0
2019-11-19,6.32,6.51,6.3,6.5,1196387,6.32,6.51,6.3,6.5,1196387,0.0,1.0
2019-11-20,6.17,6.29,6.07,6.29,1314762,6.17,6.29,6.07,6.29,1314762,0.0,1.0
2019-11-21,6.15,6.22,6.05,6.17,1267649,6.15,6.22,6.05,6.17,1267649,0.0,1.0
2019-11-22,6.37,6.41,6.17,6.21,1461622,6.37,6.41,6.17,6.21,1461622,0.0,1.0
2019-11-25,6.4,6.45,6.305,6.41,1312903,6.4,6.45,6.305,6.41,1312903,0.0,1.0
2019-11-26,6.25,6.44,6.21,6.41,1485244,6.25,6.44,6.21,6.41,1485244,0.0,1.0
2019-11-27,6.85,6.91,6.26,6.31,2307957,6.85,6.91,6.26,6.31,2307957,0.0,1.0
2019-11-29,6.77,6.82,6.68,6.78,706961,6.77,6.82,6.68,6.78,706961,0.0,1.0
2019-12-02,6.8,6.84,6.686,6.75,1864159,6.8,6.84,6.686,6.75,1864159,0.0,1.0
2019-12-03,6.75,6.76,6.52,6.69,1737326,6.75,6.76,6.52,6.69,1737326,0.0,1.0
2019-12-04,6.8,6.9,6.71,6.8,1430941,6.8,6.9,6.71,6.8,1430941,0.0,1.0
2019-12-05,6.4,6.82,6.31,6.8,2217190,6.4,6.82,6.31,6.8,2217190,0.0,1.0
2019-12-06,6.55,6.59,6.45,6.51,1187469,6.55,6.59,6.45,6.51,1187469,0.0,1.0
2019-12-09,6.39,6.68,6.39,6.55,843651,6.39,6.68,6.39,6.55,843651,0.0,1.0
2019-12-10,6.29,6.45,6.225,6.38,983418,6.29,6.45,6.225,6.38,983418,0.0,1.0
2019-12-11,6.22,6.32,6.19,6.28,728097,6.22,6.32,6.19,6.28,728097,0.0,1.0
2019-12-12,6.34,6.4,6.21,6.21,1097961,6.34,6.4,6.21,6.21,1097961,0.0,1.0
2019-12-13,6.24,6.4,6.17,6.33,899135,6.24,6.4,6.17,6.33,899135,0.0,1.0
2019-12-16,6.45,6.5,6.24,6.25,1442784,6.45,6.5,6.24,6.25,1442784,0.0,1.0
2019-12-17,6.51,6.58,6.36,6.49,1041309,6.51,6.58,6.36,6.49,1041309,0.0,1.0
2019-12-18,6.53,6.61,6.31,6.49,1886824,6.53,6.61,6.31,6.49,1886824,0.0,1.0
2019-12-19,6.55,6.61,6.465,6.52,1330019,6.55,6.61,6.465,6.52,1330019,0.0,1.0
2019-12-20,6.61,6.63,6.44,6.59,2156138,6.61,6.63,6.44,6.59,2156138,0.0,1.0
2019-12-23,6.59,6.71,6.52,6.62,843701,6.59,6.71,6.52,6.62,843701,0.0,1.0
2019-12-24,6.38,6.58,6.37,6.57,461617,6.38,6.58,6.37,6.57,461617,0.0,1.0
2019-12-26,6.2,6.42,6.18,6.36,703924,6.2,6.42,6.18,6.36,703924,0.0,1.0
2019-12-27,5.99,6.24,5.98,6.18,1088123,5.99,6.24,5.98,6.18,1088123,0.0,1.0
2019-12-30,6.03,6.08,5.9,5.94,1356177,6.03,6.08,5.9,5.94,1356177,0.0,1.0
2019-12-31,6.2,6.365,6.01,6.01,1298107,6.2,6.365,6.01,6.01,1298107,0.0,1.0
2020-01-02,6.05,6.294,5.97,6.28,1154776,6.05,6.294,5.97,6.28,1154776,0.0,1.0
2020-01-03,5.975,6.03,5.865,6.0,1069860,5.975,6.03,5.865,6.0,1069860,0.0,1.0
2020-01-06,5.59,5.91,5.58,5.9,1359631,5.59,5.91,5.58,5.9,1359631,0.0,1.0
2020-01-07,5.72,5.78,5.42,5.56,1566927,5.72,5.78,5.42,5.56,1566927,0.0,1.0
2020-01-08,5.75,5.86,5.74,5.75,1163817,5.75,5.86,5.74,5.75,1163817,0.0,1.0
2020-01-09,5.76,5.79,5.74,5.76,1219224,5.76,5.79,5.74,5.76,1219224,0.0,1.0
2020-01-10,5.755,5.77,5.64,5.77,1666824,5.755,5.77,5.64,5.77,1666824,0.0,1.0
2020-01-13,5.82,5.86,5.7375,5.76,694840,5.82,5.86,5.7375,5.76,694840,0.0,1.0
2020-01-14,5.75,5.81,5.71,5.78,1218269,5.75,5.81,5.71,5.78,1218269,0.0,1.0
2020-01-15,5.75,5.865,5.72,5.76,1062156,5.75,5.865,5.72,5.76,1062156,0.0,1.0
2020-01-16,5.81,5.885,5.73,5.77,876400,5.81,5.885,5.73,5.77,876400,0.0,1.0
2020-01-17,5.755,5.87,5.71,5.87,1287608,5.755,5.87,5.71,5.87,1287608,0.0,1.0
2020-01-21,5.46,5.74,5.39,5.73,1630023,5.46,5.74,5.39,5.73,1630023,0.0,1.0
2020-01-22,5.27,5.53,5.24,5.53,1594325,5.27,5.53,5.24,5.53,1594325,0.0,1.0
2020-01-23,5.29,5.39,4.99,5.24,1792797,5.29,5.39,4.99,5.24,1792797,0.0,1.0
2020-01-24,4.93,5.3,4.9,5.27,2035202,4.93,5.3,4.9,5.27,2035202,0.0,1.0
2020-01-27,4.69,4.88,4.645,4.85,2173301,4.69,4.88,4.645,4.85,2173301,0.0,1.0
2020-01-28,4.735,4.785,4.61,4.7,1392875,4.735,4.785,4.61,4.7,1392875,0.0,1.0
2020-01-29,4.65,4.81,4.65,4.78,1412325,4.65,4.81,4.65,4.78,1412325,0.0,1.0
2020-01-30,4.455,4.6,4.37,4.58,1157298,4.455,4.6,4.37,4.58,1157298,0.0,1.0
2020-01-31,4.28,4.46,4.25,4.42,1617877,4.28,4.46,4.25,4.42,1617877,0.0,1.0
2020-02-03,4.34,4.36,4.14,4.28,1527616,4.34,4.36,4.14,4.28,1527616,0.0,1.0
2020-02-04,4.45,4.51,4.3,4.41,1632891,4.45,4.51,4.3,4.41,1632891,0.0,1.0
2020-02-05,4.79,4.82,4.5,4.5,1223252,4.79,4.82,4.5,4.5,1223252,0.0,1.0
2020-02-06,4.82,4.905,4.73,4.85,1310990,4.82,4.905,4.73,4.85,1310990,0.0,1.0
2020-02-07,4.74,4.81,4.64,4.79,1211164,4.74,4.81,4.64,4.79,1211164,0.0,1.0
2020-02-10,4.72,4.7635,4.57,4.74,830789,4.72,4.7635,4.57,4.74,830789,0.0,1.0
2020-02-11,4.775,4.84,4.65,4.75,721042,4.775,4.84,4.65,4.75,721042,0.0,1.0
2020-02-12,4.985,5.0,4.78,4.85,1573400,4.985,5.0,4.78,4.85,1573400,0.0,1.0
2020-02-13,4.76,4.95,4.75,4.94,871520,4.76,4.95,4.75,4.94,871520,0.0,1.0
2020-02-14,4.51,4.76,4.5041,4.76,874063,4.51,4.76,4.5041,4.76,874063,0.0,1.0
2020-02-18,4.445,4.58,4.395,4.5,764303,4.445,4.58,4.395,4.5,764303,0.0,1.0
2020-02-19,4.69,4.73,4.44,4.46,1405568,4.69,4.73,4.44,4.46,1405568,0.0,1.0
2020-02-20,4.97,5.0,4.56,4.63,1882087,4.97,5.0,4.56,4.63,1882087,0.0,1.0
2020-02-21,3.9,4.44,3.66,4.37,5835605,3.9,4.44,3.66,4.37,5835605,0.0,1.0
2020-02-24,3.665,3.7958,3.53,3.75,2419054,3.665,3.7958,3.53,3.75,2419054,0.0,1.0
2020-02-25,3.43,3.73,3.42,3.73,2502469,3.43,3.73,3.42,3.73,2502469,0.0,1.0
2020-02-26,3.255,3.52,3.21,3.48,1756018,3.255,3.52,3.21,3.48,1756018,0.0,1.0
2020-02-27,3.195,3.345,2.98,3.17,3540500,3.195,3.345,2.98,3.17,3540500,0.0,1.0
2020-02-28,3.27,3.3,3.07,3.07,2596791,3.27,3.3,3.07,3.07,2596791,0.0,1.0
2020-03-02,3.14,3.265,3.01,3.25,2048793,3.14,3.265,3.01,3.25,2048793,0.0,1.0
2020-03-03,3.05,3.34,2.985,3.14,1999843,3.05,3.34,2.985,3.14,1999843,0.0,1.0
2020-03-04,3.305,3.33,3.02,3.11,2119503,3.305,3.33,3.02,3.11,2119503,0.0,1.0
2020-03-05,3.21,3.34,3.15,3.2,1612679,3.21,3.34,3.15,3.2,1612679,0.0,1.0
2020-03-06,2.96,3.235,2.94,3.12,2963055,2.96,3.235,2.94,3.12,2963055,0.0,1.0
2020-03-09,2.42,2.92,2.41,2.82,1928517,2.42,2.92,2.41,2.82,1928517,0.0,1.0
2020-03-10,2.4,2.6,2.21,2.5,2459392,2.4,2.6,2.21,2.5,2459392,0.0,1.0
2020-03-11,2.33,2.475,2.275,2.43,2947443,2.33,2.475,2.275,2.43,2947443,0.0,1.0
2020-03-12,1.89,2.19,1.82,2.1,3227803,1.89,2.19,1.82,2.1,3227803,0.0,1.0
2020-03-13,2.035,2.06,1.83,2.05,3623769,2.035,2.06,1.83,2.05,3623769,0.0,1.0
2020-03-16,2.01,2.1379,1.84,1.95,2613976,2.01,2.1379,1.84,1.95,2613976,0.0,1.0
2020-03-17,2.08,2.18,1.92,2.04,2560709,2.08,2.18,1.92,2.04,2560709,0.0,1.0
2020-03-18,1.54,2.08,1.54,1.95,1837708,1.54,2.08,1.54,1.95,1837708,0.0,1.0
2020-03-19,1.87,1.89,1.54,1.55,1962959,1.87,1.89,1.54,1.55,1962959,0.0,1.0
2020-03-20,1.97,2.071,1.84,1.94,4480655,1.97,2.071,1.84,1.94,4480655,0.0,1.0
2020-03-23,1.88,1.93,1.755,1.93,2205532,1.88,1.93,1.755,1.93,2205532,0.0,1.0
2020-03-24,1.92,2.085,1.86,2.02,1671779,1.92,2.085,1.86,2.02,1671779,0.0,1.0
2020-03-25,1.95,2.05,1.87,1.95,1719161,1.95,2.05,1.87,1.95,1719161,0.0,1.0
2020-03-26,1.96,2.274,1.82,2.22,2493523,1.96,2.274,1.82,2.22,2493523,0.0,1.0
2020-03-27,2.04,2.13,1.81,1.91,1669708,2.04,2.13,1.81,1.91,1669708,0.0,1.0
2020-03-30,2.3,2.3463,1.915,2.08,2057023,2.3,2.3463,1.915,2.08,2057023,0.0,1.0
2020-03-31,2.45,2.57,2.27,2.28,2326637,2.45,2.57,2.27,2.28,2326637,0.0,1.0
2020-04-01,2.06,2.48,2.01,2.34,1758433,2.06,2.48,2.01,2.34,1758433,0.0,1.0
2020-04-02,1.94,2.21,1.905,2.06,1593166,1.94,2.21,1.905,2.06,1593166,0.0,1.0
2020-04-03,1.84,2.01,1.75,1.94,2115350,1.84,2.01,1.75,1.94,2115350,0.0,1.0
2020-04-06,2.12,2.13,1.9,1.92,1635398,2.12,2.13,1.9,1.92,1635398,0.0,1.0
2020-04-07,2.2,2.42,2.15,2.22,2115680,2.2,2.42,2.15,2.22,2115680,0.0,1.0
2020-04-08,2.53,2.635,2.22,2.22,2439907,2.53,2.635,2.22,2.22,2439907,0.0,1.0
2020-04-09,2.66,2.77,2.52,2.59,1691098,2.66,2.77,2.52,2.59,1691098,0.0,1.0
2020-04-13,2.39,2.69,2.35,2.67,1093250,2.39,2.69,2.35,2.67,1093250,0.0,1.0
2020-04-14,2.3,2.46,2.28,2.41,1197537,2.3,2.46,2.28,2.41,1197537,0.0,1.0
2020-04-15,2.15,2.24,2.07,2.24,804655,2.15,2.24,2.07,2.24,804655,0.0,1.0
2020-04-16,2.02,2.17,2.0,2.13,865165,2.02,2.17,2.0,2.13,865165,0.0,1.0
2020-04-17,2.23,2.26,2.06,2.11,1240230,2.23,2.26,2.06,2.11,1240230,0.0,1.0
2020-04-20,2.25,2.34,2.08,2.17,1267899,2.25,2.34,2.08,2.17,1267899,0.0,1.0
2020-04-21,2.14,2.23,2.08,2.18,1180145,2.14,2.23,2.08,2.18,1180145,0.0,1.0
2020-04-22,2.05,2.2388,2.01,2.21,1338324,2.05,2.2388,2.01,2.21,1338324,0.0,1.0
2020-04-23,1.985,2.13,1.98,2.05,1946299,1.985,2.13,1.98,2.05,1946299,0.0,1.0
2020-04-24,1.83,2.0271,1.79,2.01,4984680,1.83,2.0271,1.79,2.01,4984680,0.0,1.0
2020-04-27,1.89,1.96,1.79,1.94,2028587,1.89,1.96,1.79,1.94,2028587,0.0,1.0
2020-04-28,1.895,1.98,1.85,1.95,3305007,1.895,1.98,1.85,1.95,3305007,0.0,1.0
2020-04-29,2.31,2.33,1.93,1.96,3027828,2.31,2.33,1.93,1.96,3027828,0.0,1.0
2020-04-30,2.52,2.61,2.23,2.33,2910941,2.52,2.61,2.23,2.33,2910941,0.0,1.0
2020-05-01,2.38,2.49,2.27,2.48,1672460,2.38,2.49,2.27,2.48,1672460,0.0,1.0
2020-05-04,2.215,2.42,2.2,2.36,2402616,2.215,2.42,2.2,2.36,2402616,0.0,1.0
2020-05-05,2.23,2.365,2.205,2.29,2423904,2.23,2.365,2.205,2.29,2423904,0.0,1.0
2020-05-06,2.2,2.285,2.14,2.26,863870,2.2,2.285,2.14,2.26,863870,0.0,1.0
2020-05-07,2.19,2.25,2.17,2.2,1185402,2.19,2.25,2.17,2.2,1185402,0.0,1.0
2020-05-08,2.25,2.37,2.11,2.28,3088793,2.25,2.37,2.11,2.28,3088793,0.0,1.0
2020-05-11,2.05,2.22,2.05,2.22,3877243,2.05,2.22,2.05,2.22,3877243,0.0,1.0
2020-05-12,1.945,2.06,1.9,2.05,3416625,1.945,2.06,1.9,2.05,3416625,0.0,1.0
2020-05-13,1.74,1.95,1.71,1.94,6731127,1.74,1.95,1.71,1.94,6731127,0.0,1.0
2020-05-14,1.78,1.94,1.71,1.8,3204200,1.78,1.94,1.71,1.8,3204200,0.0,1.0
2020-05-15,1.805,1.9,1.73,1.81,4638903,1.805,1.9,1.73,1.81,4638903,0.0,1.0
2020-05-18,2.23,2.24,1.9,2.0,6632170,2.23,2.24,1.9,2.0,6632170,0.0,1.0
2020-05-19,2.175,2.305,2.155,2.22,4851564,2.175,2.305,2.155,2.22,4851564,0.0,1.0
2020-05-20,2.25,2.27,2.19,2.24,3129042,2.25,2.27,2.19,2.24,3129042,0.0,1.0
2020-05-21,2.27,2.31,2.22,2.25,3744489,2.27,2.31,2.22,2.25,3744489,0.0,1.0
2020-05-22,2.235,2.31,2.16,2.29,1204975,2.235,2.31,2.16,2.29,1204975,0.0,1.0
2020-05-26,2.395,2.48,2.31,2.39,2805657,2.395,2.48,2.31,2.39,2805657,0.0,1.0
2020-05-27,2.77,2.82,2.41,2.44,2707506,2.77,2.82,2.41,2.44,2707506,0.0,1.0
2020-05-28,2.53,2.89,2.48,2.83,3774420,2.53,2.89,2.48,2.83,3774420,0.0,1.0
2020-05-29,2.39,2.63,2.36,2.5,2721642,2.39,2.63,2.36,2.5,2721642,0.0,1.0
2020-06-01,2.28,2.44,2.28,2.37,3919141,2.28,2.44,2.28,2.37,3919141,0.0,1.0
2020-06-02,2.39,2.505,2.28,2.29,2538408,2.39,2.505,2.28,2.29,2538408,0.0,1.0
2020-06-03,2.66,2.71,2.4,2.46,2494359,2.66,2.71,2.4,2.46,2494359,0.0,1.0
2020-06-04,2.66,2.725,2.53,2.62,1809591,2.66,2.725,2.53,2.62,1809591,0.0,1.0
2020-06-05,2.92,3.05,2.74,2.78,2582253,2.92,3.05,2.74,2.78,2582253,0.0,1.0
2020-06-08,3.55,3.82,3.08,3.1,5259387,3.55,3.82,3.08,3.1,5259387,0.0,1.0
2020-06-09,3.21,3.55,2.98,3.47,2876245,3.21,3.55,2.98,3.47,2876245,0.0,1.0
2020-06-10,2.91,3.3,2.84,3.26,2158998,2.91,3.3,2.84,3.26,2158998,0.0,1.0
2020-06-11,2.51,2.8,2.48,2.76,2277191,2.51,2.8,2.48,2.76,2277191,0.0,1.0
2020-06-12,2.62,2.85,2.52,2.77,1243684,2.62,2.85,2.52,2.77,1243684,0.0,1.0
2020-06-15,2.64,2.695,2.45,2.51,1174899,2.64,2.695,2.45,2.51,1174899,0.0,1.0
2020-06-16,2.65,2.8427,2.6,2.81,2071052,2.65,2.8427,2.6,2.81,2071052,0.0,1.0
2020-06-17,2.5,2.68,2.5,2.68,1470870,2.5,2.68,2.5,2.68,1470870,0.0,1.0
2020-06-18,2.52,2.57,2.37,2.46,1642701,2.52,2.57,2.37,2.46,1642701,0.0,1.0
2020-06-19,2.525,2.69,2.48,2.56,3388028,2.525,2.69,2.48,2.56,3388028,0.0,1.0
2020-06-22,2.48,2.52,2.41,2.52,1672869,2.48,2.52,2.41,2.52,1672869,0.0,1.0
2020-06-23,2.48,2.53,2.45,2.52,1450576,2.48,2.53,2.45,2.52,1450576,0.0,1.0
2020-06-24,2.27,2.43,2.25,2.43,2303507,2.27,2.43,2.25,2.43,2303507,0.0,1.0
2020-06-25,2.3,2.3,2.19,2.25,1936349,2.3,2.3,2.19,2.25,1936349,0.0,1.0
2020-06-26,2.23,2.28,2.14,2.27,3915527,2.23,2.28,2.14,2.27,3915527,0.0,1.0
2020-06-29,2.42,2.42,2.238,2.26,1933400,2.42,2.42,2.238,2.26,1933400,0.0,1.0
2020-06-30,2.39,2.459,2.3,2.39,1367300,2.39,2.459,2.3,2.39,1367300,0.0,1.0
2020-07-01,2.35,2.51,2.33,2.37,1352100,2.35,2.51,2.33,2.37,1352100,0.0,1.0
2020-07-02,2.37,2.46,2.31,2.44,1259600,2.37,2.46,2.31,2.44,1259600,0.0,1.0
2020-07-06,2.26,2.428,2.25,2.42,990700,2.26,2.428,2.25,2.42,990700,0.0,1.0
2020-07-07,2.12,2.25,2.115,2.22,1591200,2.12,2.25,2.115,2.22,1591200,0.0,1.0
2020-07-08,2.105,2.16,2.03,2.15,1670000,2.105,2.16,2.03,2.15,1670000,0.0,1.0
2020-07-09,1.99,2.146,1.98,2.12,1661600,1.99,2.146,1.98,2.12,1661600,0.0,1.0
2020-07-10,2.05,2.05,1.92,1.96,1269100,2.05,2.05,1.92,1.96,1269100,0.0,1.0
2020-07-13,1.995,2.09,1.95,2.08,1408000,1.995,2.09,1.95,2.08,1408000,0.0,1.0
2020-07-14,1.91,2.01,1.88,2.01,2283800,1.91,2.01,1.88,2.01,2283800,0.0,1.0
2020-07-15,2.12,2.15,1.94,1.96,1930000,2.12,2.15,1.94,1.96,1930000,0.0,1.0
2020-07-16,2.125,2.2,2.067,2.1,805400,2.125,2.2,2.067,2.1,805400,0.0,1.0
2020-07-17,2.11,2.21,2.1,2.1,1270300,2.11,2.21,2.1,2.1,1270300,0.0,1.0
2020-07-20,2.02,2.13,2.0,2.09,1203191,2.02,2.13,2.0,2.09,1203191,0.0,1.0
2020-07-21,2.09,2.16,2.03,2.08,1173546,2.09,2.16,2.03,2.08,1173546,0.0,1.0
2020-07-22,2.07,2.09,2.03,2.06,911714,2.07,2.09,2.03,2.06,911714,0.0,1.0
2020-07-23,2.05,2.14,1.98,2.06,2128682,2.05,2.14,1.98,2.06,2128682,0.0,1.0
2020-07-24,1.96,2.05,1.93,2.04,1715763,1.96,2.05,1.93,2.04,1715763,0.0,1.0
2020-07-27,1.92,2.04,1.9,1.96,1343369,1.92,2.04,1.9,1.96,1343369,0.0,1.0
2020-07-28,1.93,1.9699,1.89,1.9,1135540,1.93,1.9699,1.89,1.9,1135540,0.0,1.0
2020-07-29,2.0,2.0,1.9,1.93,1205159,2.0,2.0,1.9,1.93,1205159,0.0,1.0
2020-07-30,1.98,1.99,1.92,1.96,857362,1.98,1.99,1.92,1.96,857362,0.0,1.0
2020-07-31,1.91,2.0,1.89,1.99,1833853,1.91,2.0,1.89,1.99,1833853,0.0,1.0
2020-08-03,2.14,2.17,2.0,2.0,2693724,2.14,2.17,2.0,2.0,2693724,0.0,1.0
2020-08-04,2.24,2.25,2.1402,2.17,2060466,2.24,2.25,2.1402,2.17,2060466,0.0,1.0
2020-08-05,2.235,2.31,2.18,2.27,1564464,2.235,2.31,2.18,2.27,1564464,0.0,1.0
2020-08-06,2.26,2.34,2.19,2.25,9185473,2.26,2.34,2.19,2.25,9185473,0.0,1.0
2020-08-07,4.13,4.65,3.61,3.86,117272776,4.13,4.65,3.61,3.86,117272776,0.0,1.0
2020-08-10,4.49,4.79,3.95,4.11,18234921,4.49,4.79,3.95,4.11,18234921,0.0,1.0
2020-08-11,4.04,4.73,3.95,4.52,6760613,4.04,4.73,3.95,4.52,6760613,0.0,1.0
2020-08-12,3.75,4.11,3.71,4.1,4442332,3.75,4.11,3.71,4.1,4442332,0.0,1.0
2020-08-13,4.08,4.1,3.7806,3.83,2618404,4.08,4.1,3.7806,3.83,2618404,0.0,1.0
2020-08-14,3.91,4.0746,3.83,4.06,1893774,3.91,4.0746,3.83,4.06,1893774,0.0,1.0
2020-08-17,3.76,4.0,3.74,3.94,1691638,3.76,4.0,3.74,3.94,1691638,0.0,1.0
2020-08-18,3.78,3.85,3.64,3.7646,1571693,3.78,3.85,3.64,3.7646,1571693,0.0,1.0
2020-08-19,3.7,3.96,3.675,3.85,1875798,3.7,3.96,3.675,3.85,1875798,0.0,1.0
2020-08-20,3.5,3.69,3.48,3.66,1751891,3.5,3.69,3.48,3.66,1751891,0.0,1.0
2020-08-21,3.5,3.53,3.36,3.52,2584653,3.5,3.53,3.36,3.52,2584653,0.0,1.0
2020-08-24,3.825,3.885,3.47,3.52,3388249,3.825,3.885,3.47,3.52,3388249,0.0,1.0
2020-08-25,3.765,4.0,3.63,3.83,1868623,3.765,4.0,3.63,3.83,1868623,0.0,1.0
2020-08-26,3.66,3.775,3.6,3.72,2146166,3.66,3.775,3.6,3.72,2146166,0.0,1.0
2020-08-27,3.615,3.745,3.57,3.61,1802829,3.615,3.745,3.57,3.61,1802829,0.0,1.0
2020-08-28,3.605,3.67,3.39,3.648,1704125,3.605,3.67,3.39,3.648,1704125,0.0,1.0
2020-08-31,3.38,3.54,3.37,3.54,2224880,3.38,3.54,3.37,3.54,2224880,0.0,1.0
2020-09-01,3.51,3.58,3.27,3.37,1596376,3.51,3.58,3.27,3.37,1596376,0.0,1.0
2020-09-02,3.59,3.62,3.48,3.5,1364153,3.59,3.62,3.48,3.5,1364153,0.0,1.0
2020-09-03,3.5,3.775,3.49,3.6,2255138,3.5,3.775,3.49,3.6,2255138,0.0,1.0
2020-09-04,3.695,3.71,3.5121,3.54,1586395,3.695,3.71,3.5121,3.54,1586395,0.0,1.0
2020-09-08,3.39,3.85,3.37,3.82,2239653,3.39,3.85,3.37,3.82,2239653,0.0,1.0
2020-09-09,3.2,3.47,3.19,3.44,3278931,3.2,3.47,3.19,3.44,3278931,0.0,1.0
2020-09-10,3.27,3.38,3.18,3.2,2214627,3.27,3.38,3.18,3.2,2214627,0.0,1.0
2020-09-11,3.57,3.65,3.37,3.5,3436078,3.57,3.65,3.37,3.5,3436078,0.0,1.0
2020-09-14,3.6,3.68,3.47,3.53,1799913,3.6,3.68,3.47,3.53,1799913,0.0,1.0
2020-09-15,3.53,3.67,3.5,3.61,867075,3.53,3.67,3.5,3.61,867075,0.0,1.0
2020-09-16,3.44,3.56,3.42,3.56,1990564,3.44,3.56,3.42,3.56,1990564,0.0,1.0
2020-09-17,3.52,3.59,3.31,3.36,1213936,3.52,3.59,3.31,3.36,1213936,0.0,1.0
2020-09-18,3.59,3.7,3.4499,3.58,3570005,3.59,3.7,3.4499,3.58,3570005,0.0,1.0
2020-09-21,3.3,3.56,3.25,3.5,3927501,3.3,3.56,3.25,3.5,3927501,0.0,1.0
2020-09-22,3.255,3.35,3.22,3.32,2187739,3.255,3.35,3.22,3.32,2187739,0.0,1.0
2020-09-23,3.075,3.37,3.07,3.24,2972371,3.075,3.37,3.07,3.24,2972371,0.0,1.0
2020-09-24,3.04,3.2099,2.96,3.08,2250078,3.04,3.2099,2.96,3.08,2250078,0.0,1.0
2020-09-25,3.09,3.12,3.0,3.01,1382546,3.09,3.12,3.0,3.01,1382546,0.0,1.0
2020-09-28,3.21,3.345,3.11,3.11,1779372,3.21,3.345,3.11,3.11,1779372,0.0,1.0
2020-09-29,3.25,3.27,3.005,3.2,1562977,3.25,3.27,3.005,3.2,1562977,0.0,1.0
2020-09-30,3.18,3.27,3.16,3.22,1704965,3.18,3.27,3.16,3.22,1704965,0.0,1.0
2020-10-01,3.25,3.27,3.14,3.2,1258786,3.25,3.27,3.14,3.2,1258786,0.0,1.0
2020-10-02,3.25,3.2683,3.05,3.1,1024501,3.25,3.2683,3.05,3.1,1024501,0.0,1.0
2020-10-05,3.37,3.41,3.26,3.28,1019215,3.37,3.41,3.26,3.28,1019215,0.0,1.0
2020-10-06,3.28,3.47,3.28,3.41,1507509,3.28,3.47,3.28,3.41,1507509,0.0,1.0
2020-10-07,3.41,3.475,3.31,3.31,1306152,3.41,3.475,3.31,3.31,1306152,0.0,1.0
2020-10-08,3.51,3.555,3.41,3.43,1412813,3.51,3.555,3.41,3.43,1412813,0.0,1.0
2020-10-09,3.6,3.74,3.51,3.53,1517000,3.6,3.74,3.51,3.53,1517000,0.0,1.0
2020-10-12,3.63,3.72,3.46,3.7,1382365,3.63,3.72,3.46,3.7,1382365,0.0,1.0
2020-10-13,3.61,3.62,3.48,3.57,847607,3.61,3.62,3.48,3.57,847607,0.0,1.0
2020-10-14,3.59,3.73,3.573,3.61,1136529,3.59,3.73,3.573,3.61,1136529,0.0,1.0
2020-10-15,3.57,3.64,3.49,3.49,638304,3.57,3.64,3.49,3.49,638304,0.0,1.0
2020-10-16,3.66,3.72,3.55,3.55,1043919,3.66,3.72,3.55,3.55,1043919,0.0,1.0
2020-10-19,3.56,3.78,3.55,3.7,886918,3.56,3.78,3.55,3.7,886918,0.0,1.0
2020-10-20,3.68,3.73,3.58,3.59,1265458,3.68,3.73,3.58,3.59,1265458,0.0,1.0
2020-10-21,3.655,3.735,3.63,3.71,993870,3.655,3.735,3.63,3.71,993870,0.0,1.0
2020-10-22,3.77,3.79,3.6,3.68,1227710,3.77,3.79,3.6,3.68,1227710,0.0,1.0
2020-10-23,3.74,3.84,3.68,3.79,921318,3.74,3.84,3.68,3.79,921318,0.0,1.0
2020-10-26,3.56,3.68,3.53,3.66,1356925,3.56,3.68,3.53,3.66,1356925,0.0,1.0
2020-10-27,3.43,3.56,3.41,3.55,1278230,3.43,3.56,3.41,3.55,1278230,0.0,1.0
2020-10-28,3.25,3.37,3.2,3.32,2041457,3.25,3.37,3.2,3.32,2041457,0.0,1.0
2020-10-29,3.47,3.49,3.172,3.4024,1679066,3.47,3.49,3.172,3.4024,1679066,0.0,1.0
2020-10-30,3.485,3.49,3.39,3.45,1680829,3.485,3.49,3.39,3.45,1680829,0.0,1.0
2020-11-02,3.68,3.7,3.415,3.57,1492641,3.68,3.7,3.415,3.57,1492641,0.0,1.0
2020-11-03,3.8,3.82,3.65,3.78,1489463,3.8,3.82,3.65,3.78,1489463,0.0,1.0
2020-11-04,3.74,3.875,3.57,3.73,2020936,3.74,3.875,3.57,3.73,2020936,0.0,1.0
2020-11-05,4.12,4.16,3.79,3.79,4339323,4.12,4.16,3.79,3.79,4339323,0.0,1.0
2020-11-06,4.03,4.75,3.99,4.47,3966870,4.03,4.75,3.99,4.47,3966870,0.0,1.0
2020-11-09,4.08,4.57,4.06,4.1,2549005,4.08,4.57,4.06,4.1,2549005,0.0,1.0
2020-11-10,4.04,4.21,3.945,4.09,2504801,4.04,4.21,3.945,4.09,2504801,0.0,1.0
2020-11-11,3.9,4.18,3.82,4.07,1588232,3.9,4.18,3.82,4.07,1588232,0.0,1.0
2020-11-12,3.74,3.93,3.64,3.86,1798121,3.74,3.93,3.64,3.86,1798121,0.0,1.0
2020-11-13,3.91,3.98,3.74,3.76,1530768,3.91,3.98,3.74,3.76,1530768,0.0,1.0
2020-11-16,4.08,4.17,4.025,4.07,1927489,4.08,4.17,4.025,4.07,1927489,0.0,1.0
2020-11-17,4.23,4.24,3.97,4.01,1319361,4.23,4.24,3.97,4.01,1319361,0.0,1.0
2020-11-18,4.21,4.375,4.185,4.28,1676708,4.21,4.375,4.185,4.28,1676708,0.0,1.0
2020-11-19,4.17,4.235,4.05,4.18,864969,4.17,4.235,4.05,4.18,864969,0.0,1.0
2020-11-20,4.22,4.26,4.07,4.15,1159914,4.22,4.26,4.07,4.15,1159914,0.0,1.0
2020-11-23,4.53,4.59,4.27,4.27,3079224,4.53,4.59,4.27,4.27,3079224,0.0,1.0
2020-11-24,4.47,4.93,4.38,4.61,3112646,4.47,4.93,4.38,4.61,3112646,0.0,1.0
2020-11-25,4.48,4.49,4.32,4.46,2555686,4.48,4.49,4.32,4.46,2555686,0.0,1.0
2020-11-27,4.54,4.58,4.26,4.48,574414,4.54,4.58,4.26,4.48,574414,0.0,1.0
2020-11-30,4.22,4.5,4.21,4.5,1586083,4.22,4.5,4.21,4.5,1586083,0.0,1.0
2020-12-01,4.275,4.4,4.21,4.34,1420024,4.275,4.4,4.21,4.34,1420024,0.0,1.0
2020-12-02,4.38,4.395,4.1,4.25,1451494,4.38,4.395,4.1,4.25,1451494,0.0,1.0
2020-12-03,4.32,4.4,4.265,4.39,854723,4.32,4.4,4.265,4.39,854723,0.0,1.0
2020-12-04,4.53,4.6,4.33,4.35,1641149,4.53,4.6,4.33,4.35,1641149,0.0,1.0
2020-12-07,4.64,4.76,4.5533,4.57,1745920,4.64,4.76,4.5533,4.57,1745920,0.0,1.0
2020-12-08,5.285,5.31,4.61,4.61,5911862,5.285,5.31,4.61,4.61,5911862,0.0,1.0
2020-12-09,5.1,5.47,4.84,5.36,3639052,5.1,5.47,4.84,5.36,3639052,0.0,1.0
2020-12-10,5.44,5.53,4.94,5.02,3995264,5.44,5.53,4.94,5.02,3995264,0.0,1.0
2020-12-11,5.245,5.52,5.11,5.5,2149661,5.245,5.52,5.11,5.5,2149661,0.0,1.0
2020-12-14,5.07,5.3823,4.95,5.3823,2076807,5.07,5.3823,4.95,5.3823,2076807,0.0,1.0
2020-12-15,5.13,5.14,4.97,5.07,1190512,5.13,5.14,4.97,5.07,1190512,0.0,1.0
2020-12-16,5.215,5.34,5.15,5.21,1654608,5.215,5.34,5.15,5.21,1654608,0.0,1.0
2020-12-17,5.07,5.26,4.96,5.25,1881009,5.07,5.26,4.96,5.25,1881009,0.0,1.0
2020-12-18,5.02,5.1875,4.98,5.08,2022873,5.02,5.1875,4.98,5.08,2022873,0.0,1.0
2020-12-21,4.97,4.98,4.76,4.89,2033237,4.97,4.98,4.76,4.89,2033237,0.0,1.0
2020-12-22,4.99,5.02,4.71,4.98,1687553,4.99,5.02,4.71,4.98,1687553,0.0,1.0
2020-12-23,5.01,5.16,4.93,4.99,1762029,5.01,5.16,4.93,4.99,1762029,0.0,1.0
2020-12-24,4.85,5.08,4.805,5.07,669250,4.85,5.08,4.805,5.07,669250,0.0,1.0
2020-12-28,4.9,5.02,4.87,4.95,1244203,4.9,5.02,4.87,4.95,1244203,0.0,1.0
2020-12-29,4.72,4.93,4.67,4.89,1073735,4.72,4.93,4.67,4.89,1073735,0.0,1.0
2020-12-30,4.72,4.835,4.7,4.75,716629,4.72,4.835,4.7,4.75,716629,0.0,1.0
2020-12-31,4.8,4.833,4.6,4.72,864437,4.8,4.833,4.6,4.72,864437,0.0,1.0
2021-01-04,4.675,4.86,4.54,4.85,1208845,4.675,4.86,4.54,4.85,1208845,0.0,1.0
2021-01-05,4.93,5.03,4.57,4.6,1993356,4.93,5.03,4.57,4.6,1993356,0.0,1.0
2021-01-06,5.08,5.17,4.9,4.93,1396572,5.08,5.17,4.9,4.93,1396572,0.0,1.0
2021-01-07,5.03,5.23,4.99,5.11,1072930,5.03,5.23,4.99,5.11,1072930,0.0,1.0
2021-01-08,4.95,5.05,4.8,5.04,1153403,4.95,5.05,4.8,5.04,1153403,0.0,1.0
2021-01-11,4.845,4.946,4.82,4.85,726364,4.845,4.946,4.82,4.85,726364,0.0,1.0
2021-01-12,4.86,4.94,4.785,4.88,996210,4.86,4.94,4.785,4.88,996210,0.0,1.0
2021-01-13,4.67,4.8999,4.66,4.87,1256139,4.67,4.8999,4.66,4.87,1256139,0.0,1.0
2021-01-14,4.81,4.95,4.71,4.73,1230337,4.81,4.95,4.71,4.73,1230337,0.0,1.0
2021-01-15,4.81,4.89,4.68,4.74,1257174,4.81,4.89,4.68,4.74,1257174,0.0,1.0
2021-01-19,5.03,5.035,4.78,4.9,1813631,5.03,5.035,4.78,4.9,1813631,0.0,1.0
2021-01-20,5.09,5.29,4.96,5.03,1488834,5.09,5.29,4.96,5.03,1488834,0.0,1.0
2021-01-21,5.12,5.31,5.03,5.1,1302363,5.12,5.31,5.03,5.1,1302363,0.0,1.0
2021-01-22,5.25,5.25,5.01,5.08,1174927,5.25,5.25,5.01,5.08,1174927,0.0,1.0
2021-01-25,5.25,5.49,5.154,5.27,2040235,5.25,5.49,5.154,5.27,2040235,0.0,1.0
2021-01-26,4.89,5.35,4.87,5.28,2256848,4.89,5.35,4.87,5.28,2256848,0.0,1.0
2021-01-27,4.79,4.985,4.6,4.79,2710861,4.79,4.985,4.6,4.79,2710861,0.0,1.0
2021-01-28,4.79,4.975,4.7501,4.85,1396457,4.79,4.975,4.7501,4.85,1396457,0.0,1.0
2021-01-29,4.82,4.94,4.67,4.72,3153148,4.82,4.94,4.67,4.72,3153148,0.0,1.0
2021-02-01,5.0,5.07,4.72,4.88,1946039,5.0,5.07,4.72,4.88,1946039,0.0,1.0
2021-02-02,5.09,5.1718,4.975,5.01,1919595,5.09,5.1718,4.975,5.01,1919595,0.0,1.0
2021-02-03,5.09,5.1801,5.005,5.03,1179122,5.09,5.1801,5.005,5.03,1179122,0.0,1.0
2021-02-04,5.1,5.12,4.9719,5.1,921251,5.1,5.12,4.9719,5.1,921251,0.0,1.0
2021-02-05,5.16,5.195,5.07,5.13,1394501,5.16,5.195,5.07,5.13,1394501,0.0,1.0
2021-02-08,5.26,5.4,5.19,5.2,1926766,5.26,5.4,5.19,5.2,1926766,0.0,1.0
2021-02-09,5.45,5.56,5.17,5.26,2233334,5.45,5.56,5.17,5.26,2233334,0.0,1.0
2021-02-10,5.38,5.535,5.32,5.52,1836650,5.38,5.535,5.32,5.52,1836650,0.0,1.0
2021-02-11,5.75,5.9,5.36,5.45,2451450,5.75,5.9,5.36,5.45,2451450,0.0,1.0
2021-02-12,5.845,5.89,5.6,5.6532,2118084,5.845,5.89,5.6,5.6532,2118084,0.0,1.0
2021-02-16,5.64,6.05,5.55,5.92,2407489,5.64,6.05,5.55,5.92,2407489,0.0,1.0
2021-02-17,5.65,5.93,5.48,5.81,1830967,5.65,5.93,5.48,5.81,1830967,0.0,1.0
2021-02-18,5.78,5.82,5.42,5.7,3589787,5.78,5.82,5.42,5.7,3589787,0.0,1.0
2021-02-19,5.08,5.4,4.76,5.4,8239397,5.08,5.4,4.76,5.4,8239397,0.0,1.0
2021-02-22,5.06,5.13,4.8,5.08,5253424,5.06,5.13,4.8,5.08,5253424,0.0,1.0
2021-02-23,5.05,5.11,4.84,4.9,4481327,5.05,5.11,4.84,4.9,4481327,0.0,1.0
2021-02-24,5.58,5.63,5.23,5.25,3399469,5.58,5.63,5.23,5.25,3399469,0.0,1.0
2021-02-25,5.505,5.76,5.4324,5.68,2870736,5.505,5.76,5.4324,5.68,2870736,0.0,1.0
2021-02-26,5.38,5.6,5.3,5.5,3323229,5.38,5.6,5.3,5.5,3323229,0.0,1.0
2021-03-01,5.86,5.87,5.45,5.51,2561318,5.86,5.87,5.45,5.51,2561318,0.0,1.0
2021-03-02,6.1,6.17,5.6701,5.79,2688202,6.1,6.17,5.6701,5.79,2688202,0.0,1.0
2021-03-03,6.36,6.405,6.0701,6.09,3151704,6.36,6.405,6.0701,6.09,3151704,0.0,1.0
2021-03-04,6.14,6.5,5.99,6.3,3070864,6.14,6.5,5.99,6.3,3070864,0.0,1.0
2021-03-05,6.32,6.325,5.87,6.26,1942937,6.32,6.325,5.87,6.26,1942937,0.0,1.0
2021-03-08,6.71,6.76,6.25,6.32,2454868,6.71,6.76,6.25,6.32,2454868,0.0,1.0
2021-03-09,6.85,6.995,6.655,6.76,2998507,6.85,6.995,6.655,6.76,2998507,0.0,1.0
2021-03-10,6.74,6.89,6.663,6.6944,1829586,6.74,6.89,6.663,6.6944,1829586,0.0,1.0
2021-03-11,6.735,6.855,6.545,6.655,1688684,6.735,6.855,6.545,6.655,1688684,0.0,1.0
2021-03-12,6.88,6.945,6.63,6.74,1263458,6.88,6.945,6.63,6.74,1263458,0.0,1.0
2021-03-15,7.05,7.07,6.68,6.82,1217936,7.05,7.07,6.68,6.82,1217936,0.0,1.0
2021-03-16,6.935,7.1,6.71,7.0,1838763,6.935,7.1,6.71,7.0,1838763,0.0,1.0
2021-03-17,6.94,6.98,6.68,6.9,1816169,6.94,6.98,6.68,6.9,1816169,0.0,1.0
2021-03-18,6.65,6.96,6.61,6.93,1283490,6.65,6.96,6.61,6.93,1283490,0.0,1.0
2021-03-19,7.08,7.12,6.55,6.61,7955872,7.08,7.12,6.55,6.61,7955872,0.0,1.0
2021-03-22,6.71,7.22,6.67,7.14,1985999,6.71,7.22,6.67,7.14,1985999,0.0,1.0
2021-03-23,6.38,6.81,6.35,6.69,1721764,6.38,6.81,6.35,6.69,1721764,0.0,1.0
2021-03-24,6.18,6.59,6.16,6.41,1570165,6.18,6.59,6.16,6.41,1570165,0.0,1.0
2021-03-25,6.73,6.8,6.14,6.18,2788662,6.73,6.8,6.14,6.18,2788662,0.0,1.0
2021-03-26,6.77,6.81,6.54,6.73,1669677,6.77,6.81,6.54,6.73,1669677,0.0,1.0
2021-03-29,6.54,6.87,6.52,6.7,1603854,6.54,6.87,6.52,6.7,1603854,0.0,1.0
2021-03-30,6.83,6.91,6.6,6.6,1241204,6.83,6.91,6.6,6.6,1241204,0.0,1.0
2021-03-31,6.66,6.86,6.65,6.82,2226751,6.66,6.86,6.65,6.82,2226751,0.0,1.0
2021-04-01,6.92,6.92,6.67,6.69,965903,6.92,6.92,6.67,6.69,965903,0.0,1.0
2021-04-05,7.0,7.035,6.795,6.93,1182380,7.0,7.035,6.795,6.93,1182380,0.0,1.0
2021-04-06,6.93,7.0372,6.89,7.0,1087203,6.93,7.0372,6.89,7.0,1087203,0.0,1.0
2021-04-07,6.81,6.98,6.75,6.94,937220,6.81,6.98,6.75,6.94,937220,0.0,1.0
2021-04-08,6.8,6.86,6.73,6.83,695884,6.8,6.86,6.73,6.83,695884,0.0,1.0
2021-04-09,6.73,6.8,6.655,6.78,994043,6.73,6.8,6.655,6.78,994043,0.0,1.0
2021-04-12,6.76,6.92,6.69,6.81,1184039,6.76,6.92,6.69,6.81,1184039,0.0,1.0
2021-04-13,6.73,6.79,6.52,6.77,1369552,6.73,6.79,6.52,6.77,1369552,0.0,1.0
2021-04-14,6.86,7.09,6.58,6.69,1266554,6.86,7.09,6.58,6.69,1266554,0.0,1.0
2021-04-15,6.96,7.01,6.77,6.77,919636,6.96,7.01,6.77,6.77,919636,0.0,1.0
2021-04-16,7.05,7.085,6.91,7.04,810901,7.05,7.085,6.91,7.04,810901,0.0,1.0
2021-04-19,6.8,7.02,6.72,7.02,963847,6.8,7.02,6.72,7.02,963847,0.0,1.0
2021-04-20,6.6,6.765,6.52,6.74,1186668,6.6,6.765,6.52,6.74,1186668,0.0,1.0
2021-04-21,6.76,6.8,6.55,6.62,930221,6.76,6.8,6.55,6.62,930221,0.0,1.0
2021-04-22,6.71,6.92,6.655,6.77,1244809,6.71,6.92,6.655,6.77,1244809,0.0,1.0
2021-04-23,6.84,6.86,6.6506,6.76,1012378,6.84,6.86,6.6506,6.76,1012378,0.0,1.0
2021-04-26,6.79,6.94,6.76,6.89,852632,6.79,6.94,6.76,6.89,852632,0.0,1.0
2021-04-27,6.75,6.815,6.68,6.68,698961,6.75,6.815,6.68,6.68,698961,0.0,1.0
2021-04-28,6.73,6.79,6.655,6.79,656842,6.73,6.79,6.655,6.79,656842,0.0,1.0
2021-04-29,6.84,6.93,6.735,6.78,805110,6.84,6.93,6.735,6.78,805110,0.0,1.0
2021-04-30,6.8,6.89,6.69,6.76,1701098,6.8,6.89,6.69,6.76,1701098,0.0,1.0
2021-05-03,7.07,7.14,6.82,6.85,1531257,7.07,7.14,6.82,6.85,1531257,0.0,1.0
2021-05-04,7.11,7.23,6.945,7.05,1355853,7.11,7.23,6.945,7.05,1355853,0.0,1.0
2021-05-05,6.89,7.15,6.82,7.11,2779214,6.89,7.15,6.82,7.11,2779214,0.0,1.0
2021-05-06,7.31,7.6,6.84,6.84,2186592,7.31,7.6,6.84,6.84,2186592,0.0,1.0
2021-05-07,7.52,7.53,7.26,7.32,1914431,7.52,7.53,7.26,7.32,1914431,0.0,1.0
2021-05-10,7.3,7.8,7.28,7.665,1789191,7.3,7.8,7.28,7.665,1789191,0.0,1.0
2021-05-11,7.15,7.21,6.78,7.06,1456948,7.15,7.21,6.78,7.06,1456948,0.0,1.0
2021-05-12,6.88,7.2,6.83,7.13,1161813,6.88,7.2,6.83,7.13,1161813,0.0,1.0
2021-05-13,7.05,7.1,6.73,6.88,1465659,7.05,7.1,6.73,6.88,1465659,0.0,1.0
2021-05-14,7.22,7.23,7.07,7.15,837762,7.22,7.23,7.07,7.15,837762,0.0,1.0
2021-05-17,7.21,7.255,7.09,7.17,1288703,7.21,7.255,7.09,7.17,1288703,0.0,1.0
2021-05-18,7.18,7.32,7.16,7.26,997568,7.18,7.32,7.16,7.26,997568,0.0,1.0
2021-05-19,7.2,7.4,6.96,7.4,1032592,7.2,7.4,6.96,7.4,1032592,0.0,1.0
2021-05-20,7.26,7.27,7.07,7.16,756826,7.26,7.27,7.07,7.16,756826,0.0,1.0
2021-05-21,7.32,7.51,7.2,7.29,961727,7.32,7.51,7.2,7.29,961727,0.0,1.0
2021-05-24,7.37,7.439,7.27,7.35,614933,7.37,7.439,7.27,7.35,614933,0.0,1.0
2021-05-25,7.15,7.45,7.15,7.38,746717,7.15,7.45,7.15,7.38,746717,0.0,1.0
2021-05-26,7.36,7.37,7.15,7.19,785436,7.36,7.37,7.15,7.19,785436,0.0,1.0
2021-05-27,7.78,7.9,7.3046,7.4501,2329414,7.78,7.9,7.3046,7.4501,2329414,0.0,1.0
2021-05-28,7.58,7.995,7.48,7.995,964129,7.58,7.995,7.48,7.995,964129,0.0,1.0
2021-06-01,7.72,7.74,7.62,7.64,782613,7.72,7.74,7.62,7.64,782613,0.0,1.0
2021-06-02,7.84,7.92,7.71,7.82,1081823,7.84,7.92,7.71,7.82,1081823,0.0,1.0
2021-06-03,7.7,7.8,7.64,7.79,548301,7.7,7.8,7.64,7.79,548301,0.0,1.0
2021-06-04,7.71,7.735,7.61,7.71,665220,7.71,7.735,7.61,7.71,665220,0.0,1.0
2021-06-07,7.87,7.88,7.69,7.74,950130,7.87,7.88,7.69,7.74,950130,0.0,1.0
2021-06-08,8.31,8.5,7.8701,7.97,4811560,8.31,8.5,7.8701,7.97,4811560,0.0,1.0
2021-06-09,8.02,8.5,8.01,8.39,2631931,8.02,8.5,8.01,8.39,2631931,0.0,1.0
2021-06-10,8.14,8.24,8.04,8.07,941447,8.14,8.24,8.04,8.07,941447,0.0,1.0
2021-06-11,8.15,8.325,8.06,8.15,1118891,8.15,8.325,8.06,8.15,1118891,0.0,1.0
2021-06-14,8.07,8.27,7.955,8.15,1840293,8.07,8.27,7.955,8.15,1840293,0.0,1.0
2021-06-15,7.96,8.175,7.91,8.08,1091672,7.96,8.175,7.91,8.08,1091672,0.0,1.0
2021-06-16,8.0,8.05,7.83,7.92,890602,8.0,8.05,7.83,7.92,890602,0.0,1.0
2021-06-17,7.7,8.05,7.555,7.935,1264391,7.7,8.05,7.555,7.935,1264391,0.0,1.0
2021-06-18,7.38,7.72,7.31,7.52,3576806,7.38,7.72,7.31,7.52,3576806,0.0,1.0
2021-06-21,7.69,7.8,7.41,7.44,1192651,7.69,7.8,7.41,7.44,1192651,0.0,1.0
2021-06-22,7.68,7.72,7.475,7.6,959402,7.68,7.72,7.475,7.6,959402,0.0,1.0
2021-06-23,7.65,7.78,7.61,7.69,636047,7.65,7.78,7.61,7.69,636047,0.0,1.0
2021-06-24,7.76,7.79,7.62,7.7,848923,7.76,7.79,7.62,7.7,848923,0.0,1.0
2021-06-25,7.59,7.9,7.52,7.74,2277827,7.59,7.9,7.52,7.74,2277827,0.0,1.0
2021-06-28,7.44,7.62,7.42,7.615,773410,7.44,7.62,7.42,7.615,773410,0.0,1.0
2021-06-29,7.6,7.66,7.37,7.51,1520547,7.6,7.66,7.37,7.51,1520547,0.0,1.0
2021-06-30,7.5,7.63,7.452,7.54,1394816,7.5,7.63,7.452,7.54,1394816,0.0,1.0
2021-07-01,7.38,7.64,7.34,7.57,1153116,7.38,7.64,7.34,7.57,1153116,0.0,1.0
2021-07-02,7.23,7.38,7.13,7.38,1097454,7.23,7.38,7.13,7.38,1097454,0.0,1.0
2021-07-06,7.06,7.24,6.97,7.23,1672978,7.06,7.24,6.97,7.23,1672978,0.0,1.0
2021-07-07,7.12,7.27,6.9286,6.96,988960,7.12,7.27,6.9286,6.96,988960,0.0,1.0
2021-07-08,7.02,7.09,6.79,6.91,1087897,7.02,7.09,6.79,6.91,1087897,0.0,1.0
2021-07-09,7.19,7.32,7.03,7.03,713932,7.19,7.32,7.03,7.03,713932,0.0,1.0
2021-07-12,7.24,7.26,7.06,7.14,580947,7.24,7.26,7.06,7.14,580947,0.0,1.0
2021-07-13,7.11,7.23,7.09,7.19,985947,7.11,7.23,7.09,7.19,985947,0.0,1.0
2021-07-14,7.03,7.28,6.99,7.25,1343823,7.03,7.28,6.99,7.25,1343823,0.0,1.0
2021-07-15,7.02,7.095,6.9,6.96,897472,7.02,7.095,6.9,6.96,897472,0.0,1.0
2021-07-16,6.73,7.14,6.71,7.08,941615,6.73,7.14,6.71,7.08,941615,0.0,1.0
2021-07-19,6.64,6.76,6.45,6.56,1013403,6.64,6.76,6.45,6.56,1013403,0.0,1.0
2021-07-20,6.79,6.9,6.62,6.65,1144609,6.79,6.9,6.62,6.65,1144609,0.0,1.0
2021-07-21,6.99,7.03,6.85,6.86,1228086,6.99,7.03,6.85,6.86,1228086,0.0,1.0
2021-07-22,6.72,7.0,6.7,6.98,749921,6.72,7.0,6.7,6.98,749921,0.0,1.0
2021-07-23,6.75,6.82,6.63,6.82,618014,6.75,6.82,6.63,6.82,618014,0.0,1.0
2021-07-26,6.81,6.84,6.67,6.77,555977,6.81,6.84,6.67,6.77,555977,0.0,1.0
2021-07-27,6.7,6.81,6.5879,6.76,683741,6.7,6.81,6.5879,6.76,683741,0.0,1.0
2021-07-28,6.7,6.805,6.545,6.805,675688,6.7,6.805,6.545,6.805,675688,0.0,1.0
2021-07-29,6.81,6.88,6.77,6.82,646615,6.81,6.88,6.77,6.82,646615,0.0,1.0
2021-07-30,6.71,6.88,6.665,6.73,1381573,6.71,6.88,6.665,6.73,1381573,0.0,1.0
2021-08-02,6.67,6.98,6.66,6.835,933848,6.67,6.98,6.66,6.835,933848,0.0,1.0
2021-08-03,6.48,6.65,6.205,6.65,1723382,6.48,6.65,6.205,6.65,1723382,0.0,1.0
2021-08-04,6.29,6.543,6.26,6.4,1099198,6.29,6.543,6.26,6.4,1099198,0.0,1.0
2021-08-05,6.38,6.39,6.23,6.29,1167568,6.38,6.39,6.23,6.29,1167568,0.0,1.0
2021-08-06,6.95,7.14,6.69,6.81,1621173,6.95,7.14,6.69,6.81,1621173,0.0,1.0
2021-08-09,6.68,6.8,6.52,6.8,1530172,6.68,6.8,6.52,6.8,1530172,0.0,1.0
2021-08-10,6.89,6.93,6.64,6.68,1096088,6.89,6.93,6.64,6.68,1096088,0.0,1.0
2021-08-11,6.85,6.91,6.73,6.88,730486,6.85,6.91,6.73,6.88,730486,0.0,1.0
2021-08-12,7.2,7.24,6.94,7.06,2025430,7.2,7.24,6.94,7.06,2025430,0.0,1.0
2021-08-13,7.37,7.47,7.05,7.26,1551748,7.37,7.47,7.05,7.26,1551748,0.0,1.0
2021-08-16,7.29,7.43,7.22,7.35,1363320,7.29,7.43,7.22,7.35,1363320,0.0,1.0
2021-08-17,7.15,7.31,7.015,7.25,994844,7.15,7.31,7.015,7.25,994844,0.0,1.0
2021-08-18,7.04,7.285,7.025,7.09,977759,7.04,7.285,7.025,7.09,977759,0.0,1.0
2021-08-19,6.76,7.01,6.675,6.95,1176755,6.76,7.01,6.675,6.95,1176755,0.0,1.0
2021-08-20,6.9,6.905,6.67,6.71,1120100,6.9,6.905,6.67,6.71,1120100,0.0,1.0
2021-08-23,6.94,7.06,6.895,6.98,637441,6.94,7.06,6.895,6.98,637441,0.0,1.0
2021-08-24,6.91,7.04,6.87,6.95,756248,6.91,7.04,6.87,6.95,756248,0.0,1.0
2021-08-25,7.0,7.0523,6.88,6.91,698994,7.0,7.0523,6.88,6.91,698994,0.0,1.0
2021-08-26,6.79,7.03,6.7618,7.01,528038,6.79,7.03,6.7618,7.01,528038,0.0,1.0
2021-08-27,7.12,7.14,6.78,6.78,1042697,7.12,7.14,6.78,6.78,1042697,0.0,1.0
2021-08-30,7.03,7.15,6.98,7.13,822937,7.03,7.15,6.98,7.13,822937,0.0,1.0
2021-08-31,7.3,7.33,7.07,7.08,1968951,7.3,7.33,7.07,7.08,1968951,0.0,1.0
2021-09-01,7.23,7.37,7.03,7.3,1829407,7.23,7.37,7.03,7.3,1829407,0.0,1.0
2021-09-02,7.35,7.39,7.22,7.28,969946,7.35,7.39,7.22,7.28,969946,0.0,1.0
2021-09-03,7.45,7.46,7.32,7.32,963323,7.45,7.46,7.32,7.32,963323,0.0,1.0
2021-09-07,7.13,7.5,7.08,7.46,801404,7.13,7.5,7.08,7.46,801404,0.0,1.0
2021-09-08,6.96,7.14,6.92,7.1,833505,6.96,7.14,6.92,7.1,833505,0.0,1.0
2021-09-09,6.93,7.03,6.85,6.97,742079,6.93,7.03,6.85,6.97,742079,0.0,1.0
2021-09-10,6.715,7.01,6.69,6.95,880863,6.715,7.01,6.69,6.95,880863,0.0,1.0
2021-09-13,6.9,7.005,6.76,6.8,1462578,6.9,7.005,6.76,6.8,1462578,0.0,1.0
2021-09-14,6.58,7.04,6.53,6.96,1771753,6.58,7.04,6.53,6.96,1771753,0.0,1.0
2021-09-15,6.74,6.78,6.465,6.6,1561663,6.74,6.78,6.465,6.6,1561663,0.0,1.0
2021-09-16,6.63,6.85,6.61,6.8,1326357,6.63,6.85,6.61,6.8,1326357,0.0,1.0
2021-09-17,6.47,6.68,6.375,6.66,3292343,6.47,6.68,6.375,6.66,3292343,0.0,1.0
2021-09-20,6.38,6.49,6.22,6.28,1215681,6.38,6.49,6.22,6.28,1215681,0.0,1.0
2021-09-21,6.33,6.45,6.29,6.45,1248616,6.33,6.45,6.29,6.45,1248616,0.0,1.0
2021-09-22,6.47,6.51,6.36,6.38,949289,6.47,6.51,6.36,6.38,949289,0.0,1.0
2021-09-23,6.61,6.645,6.42,6.49,644550,6.61,6.645,6.42,6.49,644550,0.0,1.0
2021-09-24,6.51,6.5935,6.45,6.54,782823,6.51,6.5935,6.45,6.54,782823,0.0,1.0
2021-09-27,6.75,6.78,6.52,6.52,863789,6.75,6.78,6.52,6.52,863789,0.0,1.0
2021-09-28,6.61,6.83,6.6,6.72,743019,6.61,6.83,6.6,6.72,743019,0.0,1.0
2021-09-29,6.54,6.64,6.5,6.64,933388,6.54,6.64,6.5,6.64,933388,0.0,1.0
2021-09-30,6.59,6.76,6.4559,6.4559,2390183,6.59,6.76,6.4559,6.4559,2390183,0.0,1.0
2021-10-01,6.83,6.9,6.65,6.67,737856,6.83,6.9,6.65,6.67,737856,0.0,1.0
2021-10-04,6.76,6.91,6.72,6.79,745283,6.76,6.91,6.72,6.79,745283,0.0,1.0
2021-10-05,6.93,6.93,6.73,6.8,898543,6.93,6.93,6.73,6.8,898543,0.0,1.0
2021-10-06,6.87,6.88,6.695,6.82,1232150,6.87,6.88,6.695,6.82,1232150,0.0,1.0
2021-10-07,6.87,7.005,6.87,6.88,1201546,6.87,7.005,6.87,6.88,1201546,0.0,1.0
2021-10-08,6.79,6.97,6.79,6.91,546386,6.79,6.97,6.79,6.91,546386,0.0,1.0
2021-10-11,6.66,6.87,6.66,6.8,426016,6.66,6.87,6.66,6.8,426016,0.0,1.0
2021-10-12,6.63,6.75,6.63,6.7,413611,6.63,6.75,6.63,6.7,413611,0.0,1.0
2021-10-13,6.74,6.74,6.59,6.67,734972,6.74,6.74,6.59,6.67,734972,0.0,1.0
2021-10-14,6.81,6.92,6.765,6.83,604513,6.81,6.92,6.765,6.83,604513,0.0,1.0
2021-10-15,6.74,6.98,6.72,6.97,1085485,6.74,6.98,6.72,6.97,1085485,0.0,1.0
2021-10-18,6.7,6.84,6.64,6.69,659555,6.7,6.84,6.64,6.69,659555,0.0,1.0
2021-10-19,6.75,6.79,6.62,6.74,617244,6.75,6.79,6.62,6.74,617244,0.0,1.0
2021-10-20,6.79,6.83,6.7,6.77,1339705,6.79,6.83,6.7,6.77,1339705,0.0,1.0
2021-10-21,6.77,6.829,6.65,6.76,926878,6.77,6.829,6.65,6.76,926878,0.0,1.0
2021-10-22,6.87,6.93,6.73,6.73,919085,6.87,6.93,6.73,6.73,919085,0.0,1.0
2021-10-25,7.06,7.08,6.845,6.88,785208,7.06,7.08,6.845,6.88,785208,0.0,1.0
2021-10-26,6.83,7.0802,6.83,7.06,899608,6.83,7.0802,6.83,7.06,899608,0.0,1.0
2021-10-27,6.65,6.87,6.62,6.81,796818,6.65,6.87,6.62,6.81,796818,0.0,1.0
2021-10-28,6.75,6.9531,6.61,6.66,807541,6.75,6.9531,6.61,6.66,807541,0.0,1.0
2021-10-29,6.75,6.79,6.66,6.72,684328,6.75,6.79,6.66,6.72,684328,0.0,1.0
2021-11-01,7.08,7.15,6.75,6.79,1039871,7.08,7.15,6.75,6.79,1039871,0.0,1.0
2021-11-02,6.96,7.12,6.87,7.11,543006,6.96,7.12,6.87,7.11,543006,0.0,1.0
2021-11-03,7.11,7.13,6.87,6.92,645430,7.11,7.13,6.87,6.92,645430,0.0,1.0
2021-11-04,7.03,7.21,7.005,7.11,1129657,7.03,7.21,7.005,7.11,1129657,0.0,1.0
2021-11-05,6.21,6.74,6.15,6.6,4124330,6.21,6.74,6.15,6.6,4124330,0.0,1.0
2021-11-08,6.1,6.34,6.06,6.2,1670784,6.1,6.34,6.06,6.2,1670784,0.0,1.0
2021-11-09,6.06,6.2,5.8,5.85,2271778,6.06,6.2,5.8,5.85,2271778,0.0,1.0
2021-11-10,5.91,6.168,5.91,6.03,1276090,5.91,6.168,5.91,6.03,1276090,0.0,1.0
2021-11-11,5.92,6.05,5.88,5.96,956292,5.92,6.05,5.88,5.96,956292,0.0,1.0
2021-11-12,5.85,6.025,5.81,5.995,1093970,5.85,6.025,5.81,5.995,1093970,0.0,1.0
2021-11-15,5.74,5.9,5.72,5.82,1207520,5.74,5.9,5.72,5.82,1207520,0.0,1.0
2021-11-16,5.7,5.85,5.65,5.74,1240471,5.7,5.85,5.65,5.74,1240471,0.0,1.0
2021-11-17,5.62,5.805,5.53,5.7,1778001,5.62,5.805,5.53,5.7,1778001,0.0,1.0
2021-11-18,5.51,5.66,5.395,5.61,1674789,5.51,5.66,5.395,5.61,1674789,0.0,1.0
2021-11-19,5.4,5.49,5.305,5.42,2451478,5.4,5.49,5.305,5.42,2451478,0.0,1.0
2021-11-22,5.62,5.745,5.44,5.495,1599174,5.62,5.745,5.44,5.495,1599174,0.0,1.0
2021-11-23,5.52,5.73,5.48,5.62,1331405,5.52,5.73,5.48,5.62,1331405,0.0,1.0
2021-11-24,5.45,5.54,5.4,5.49,713179,5.45,5.54,5.4,5.49,713179,0.0,1.0
2021-11-26,5.14,5.26,5.02,5.195,1056359,5.14,5.26,5.02,5.195,1056359,0.0,1.0
2021-11-29,5.24,5.36,5.1,5.28,1965730,5.24,5.36,5.1,5.28,1965730,0.0,1.0
2021-11-30,5.04,5.21,4.95,5.13,1841904,5.04,5.21,4.95,5.13,1841904,0.0,1.0
2021-12-01,5.04,5.33,4.96,5.23,1814216,5.04,5.33,4.96,5.23,1814216,0.0,1.0
2021-12-02,5.22,5.275,4.96,5.03,1698520,5.22,5.275,4.96,5.03,1698520,0.0,1.0
2021-12-03,5.22,5.27,5.14,5.16,1245556,5.22,5.27,5.14,5.16,1245556,0.0,1.0
2021-12-06,5.31,5.365,5.23,5.27,1090706,5.31,5.365,5.23,5.27,1090706,0.0,1.0
2021-12-07,5.47,5.51,5.3,5.37,1301257,5.47,5.51,5.3,5.37,1301257,0.0,1.0
2021-12-08,5.41,5.47,5.32,5.43,939646,5.41,5.47,5.32,5.43,939646,0.0,1.0
2021-12-09,5.33,5.46,5.32,5.46,1134639,5.33,5.46,5.32,5.46,1134639,0.0,1.0
2021-12-10,5.31,5.41,5.305,5.33,853313,5.31,5.41,5.305,5.33,853313,0.0,1.0
2021-12-13,5.15,5.26,5.11,5.26,988607,5.15,5.26,5.11,5.26,988607,0.0,1.0
2021-12-14,5.15,5.235,5.09,5.16,1465071,5.15,5.235,5.09,5.16,1465071,0.0,1.0
2021-12-15,5.12,5.185,4.97,5.16,1081070,5.12,5.185,4.97,5.16,1081070,0.0,1.0
2021-12-16,5.05,5.24,5.03,5.2,875955,5.05,5.24,5.03,5.2,875955,0.0,1.0
2021-12-17,5.11,5.15,4.96,5.03,1761794,5.11,5.15,4.96,5.03,1761794,0.0,1.0
2021-12-20,5.0,5.03,4.82,5.0,1783896,5.0,5.03,4.82,5.0,1783896,0.0,1.0
2021-12-21,5.22,5.28,5.015,5.015,748658,5.22,5.28,5.015,5.015,748658,0.0,1.0
2021-12-22,5.27,5.32,5.21,5.22,710117,5.27,5.32,5.21,5.22,710117,0.0,1.0
2021-12-23,5.36,5.41,5.265,5.3,716835,5.36,5.41,5.265,5.3,716835,0.0,1.0
2021-12-27,5.38,5.405,5.25,5.34,544123,5.38,5.405,5.25,5.34,544123,0.0,1.0
2021-12-28,5.34,5.42,5.31,5.36,767388,5.34,5.42,5.31,5.36,767388,0.0,1.0
2021-12-29,5.37,5.41,5.3,5.32,601833,5.37,5.41,5.3,5.32,601833,0.0,1.0
2021-12-30,5.34,5.457,5.31,5.36,591974,5.34,5.457,5.31,5.36,591974,0.0,1.0
2021-12-31,5.34,5.44,5.33,5.35,905077,5.34,5.44,5.33,5.35,905077,0.0,1.0
2022-01-03,5.6,5.62,5.34,5.34,919817,5.6,5.62,5.34,5.34,919817,0.0,1.0
2022-01-04,5.97,6.12,5.79,5.86,1975811,5.97,6.12,5.79,5.86,1975811,0.0,1.0
2022-01-05,6.2,6.3,5.91,5.965,2849591,6.2,6.3,5.91,5.965,2849591,0.0,1.0
2022-01-06,6.16,6.315,6.06,6.22,1650815,6.16,6.315,6.06,6.22,1650815,0.0,1.0
2022-01-07,5.94,6.27,5.87,6.16,1906095,5.94,6.27,5.87,6.16,1906095,0.0,1.0
2022-01-10,5.91,5.96,5.7,5.95,2017584,5.91,5.96,5.7,5.95,2017584,0.0,1.0
2022-01-11,6.04,6.085,5.89,5.89,1208218,6.04,6.085,5.89,5.89,1208218,0.0,1.0
2022-01-12,5.86,6.13,5.86,6.05,2211638,5.86,6.13,5.86,6.05,2211638,0.0,1.0
2022-01-13,5.84,5.96,5.84,5.86,1842308,5.84,5.96,5.84,5.86,1842308,0.0,1.0
2022-01-14,5.59,5.78,5.51,5.78,2271218,5.59,5.78,5.51,5.78,2271218,0.0,1.0
2022-01-18,5.22,5.59,5.19,5.51,3833189,5.22,5.59,5.19,5.51,3833189,0.0,1.0
2022-01-19,5.05,5.34,4.97,5.28,7058500,5.05,5.34,4.97,5.28,7058500,0.0,1.0
2022-01-20,5.12,5.34,5.065,5.07,2241324,5.12,5.34,5.065,5.07,2241324,0.0,1.0
2022-01-21,5.02,5.18,4.99,5.04,2005517,5.02,5.18,4.99,5.04,2005517,0.0,1.0
2022-01-24,5.08,5.1,4.82,4.94,2478150,5.08,5.1,4.82,4.94,2478150,0.0,1.0
2022-01-25,4.85,5.04,4.76,4.98,2041954,4.85,5.04,4.76,4.98,2041954,0.0,1.0
2022-01-26,4.78,5.05,4.715,4.94,1757661,4.78,5.05,4.715,4.94,1757661,0.0,1.0
2022-01-27,4.63,4.86,4.62,4.8,1231176,4.63,4.86,4.62,4.8,1231176,0.0,1.0
2022-01-28,4.62,4.68,4.475,4.61,1704466,4.62,4.68,4.475,4.61,1704466,0.0,1.0
2022-01-31,4.73,4.758,4.525,4.58,2408551,4.73,4.758,4.525,4.58,2408551,0.0,1.0
2022-02-01,4.79,4.87,4.64,4.73,2561380,4.79,4.87,4.64,4.73,2561380,0.0,1.0
2022-02-02,4.73,4.84,4.72,4.79,1202530,4.73,4.84,4.72,4.79,1202530,0.0,1.0
2022-02-03,4.58,4.785,4.565,4.7,1571408,4.58,4.785,4.565,4.7,1571408,0.0,1.0
2022-02-04,4.63,4.74,4.46,4.61,1203907,4.63,4.74,4.46,4.61,1203907,0.0,1.0
2022-02-07,4.54,4.66,4.49,4.635,2935560,4.54,4.66,4.49,4.635,2935560,0.0,1.0
2022-02-08,4.67,4.71,4.51,4.54,7234779,4.67,4.71,4.51,4.54,7234779,0.0,1.0
2022-02-09,4.8,4.9,4.74,4.75,4832324,4.8,4.9,4.74,4.75,4832324,0.0,1.0
2022-02-10,4.59,4.8,4.59,4.68,2700750,4.59,4.8,4.59,4.68,2700750,0.0,1.0
2022-02-11,4.55,4.67,4.5,4.53,2120367,4.55,4.67,4.5,4.53,2120367,0.0,1.0
2022-02-14,4.4,4.64,4.33,4.53,3311335,4.4,4.64,4.33,4.53,3311335,0.0,1.0
2022-02-15,4.68,4.74,4.43,4.43,2592325,4.68,4.74,4.43,4.43,2592325,0.0,1.0
2022-02-16,4.73,4.765,4.6,4.69,1971365,4.73,4.765,4.6,4.69,1971365,0.0,1.0
2022-02-17,4.68,4.76,4.12,4.4,4623423,4.68,4.76,4.12,4.4,4623423,0.0,1.0
2022-02-18,4.78,4.8,4.44,4.64,3929906,4.78,4.8,4.44,4.64,3929906,0.0,1.0
2022-02-22,4.71,4.865,4.7,4.74,4014971,4.71,4.865,4.7,4.74,4014971,0.0,1.0
2022-02-23,5.1,5.25,4.94,4.99,3801195,5.1,5.25,4.94,4.99,3801195,0.0,1.0
2022-02-24,5.03,5.04,4.79,4.92,2284834,5.03,5.04,4.79,4.92,2284834,0.0,1.0
2022-02-25,5.11,5.165,4.93,5.02,1792209,5.11,5.165,4.93,5.02,1792209,0.0,1.0
2022-02-28,4.87,5.08,4.81,5.0,2225846,4.87,5.08,4.81,5.0,2225846,0.0,1.0
2022-03-01,4.49,4.89,4.48,4.85,1903463,4.49,4.89,4.48,4.85,1903463,0.0,1.0
2022-03-02,4.65,4.69,4.49,4.5,1183360,4.65,4.69,4.49,4.5,1183360,0.0,1.0
2022-03-03,4.45,4.68,4.39,4.68,1401099,4.45,4.68,4.39,4.68,1401099,0.0,1.0
2022-03-04,4.24,4.38,4.225,4.38,1326580,4.24,4.38,4.225,4.38,1326580,0.0,1.0
2022-03-07,4.16,4.3,4.14,4.25,1459180,4.16,4.3,4.14,4.25,1459180,0.0,1.0
2022-03-08,4.29,4.425,4.13,4.17,1398477,4.29,4.425,4.13,4.17,1398477,0.0,1.0
2022-03-09,4.39,4.47,4.37,4.4,795700,4.39,4.47,4.37,4.4,795700,0.0,1.0
2022-03-10,4.38,4.38,4.2,4.35,1042425,4.38,4.38,4.2,4.35,1042425,0.0,1.0
2022-03-11,4.32,4.4,4.25,4.4,1258599,4.32,4.4,4.25,4.4,1258599,0.0,1.0
2022-03-14,4.33,4.425,4.285,4.38,924982,4.33,4.425,4.285,4.38,924982,0.0,1.0
2022-03-15,4.42,4.445,4.31,4.33,808230,4.42,4.445,4.31,4.33,808230,0.0,1.0
2022-03-16,4.69,4.69,4.45,4.48,819150,4.69,4.69,4.45,4.48,819150,0.0,1.0
2022-03-17,4.65,4.659,4.57,4.62,1187191,4.65,4.659,4.57,4.62,1187191,0.0,1.0
2022-03-18,4.72,4.74,4.56,4.62,2662943,4.72,4.74,4.56,4.62,2662943,0.0,1.0
2022-03-21,4.76,4.805,4.7,4.72,1190290,4.76,4.805,4.7,4.72,1190290,0.0,1.0
2022-03-22,4.88,4.9,4.74,4.8,1236872,4.88,4.9,4.74,4.8,1236872,0.0,1.0
2022-03-23,4.85,4.91,4.78,4.81,1138997,4.85,4.91,4.78,4.81,1138997,0.0,1.0
2022-03-24,4.9,4.99,4.81,4.9,1037434,4.9,4.99,4.81,4.9,1037434,0.0,1.0
2022-03-25,4.86,4.94,4.765,4.9,1490401,4.86,4.94,4.765,4.9,1490401,0.0,1.0
2022-03-28,4.94,4.96,4.8,4.83,1291521,4.94,4.96,4.8,4.83,1291521,0.0,1.0
2022-03-29,5.13,5.14,4.9,4.97,1407034,5.13,5.14,4.9,4.97,1407034,0.0,1.0
2022-03-30,5.09,5.21,5.02,5.08,2380372,5.09,5.21,5.02,5.08,2380372,0.0,1.0
2022-03-31,5.16,5.185,5.05,5.09,2456491,5.16,5.185,5.05,5.09,2456491,0.0,1.0
2022-04-01,5.19,5.29,5.13,5.22,3314179,5.19,5.29,5.13,5.22,3314179,0.0,1.0
2022-04-04,5.14,5.24,5.025,5.13,1167195,5.14,5.24,5.025,5.13,1167195,0.0,1.0
2022-04-05,4.97,5.15,4.97,5.11,2623923,4.97,5.15,4.97,5.11,2623923,0.0,1.0
2022-04-06,4.86,4.95,4.82,4.92,1567178,4.86,4.95,4.82,4.92,1567178,0.0,1.0
2022-04-07,5.38,5.73,5.24,5.44,6619731,5.38,5.73,5.24,5.44,6619731,0.0,1.0
2022-04-08,5.77,5.89,5.35,5.35,4277813,5.77,5.89,5.35,5.35,4277813,0.0,1.0
2022-04-11,5.63,5.78,5.54,5.77,1903925,5.63,5.78,5.54,5.77,1903925,0.0,1.0
2022-04-12,5.61,5.745,5.575,5.65,1550505,5.61,5.745,5.575,5.65,1550505,0.0,1.0
2022-04-13,5.7,5.72,5.57,5.57,1013433,5.7,5.72,5.57,5.57,1013433,0.0,1.0
2022-04-14,5.6,5.7441,5.59,5.7,1169511,5.6,5.7441,5.59,5.7,1169511,0.0,1.0
2022-04-18,5.55,5.64,5.53,5.59,865784,5.55,5.64,5.53,5.59,865784,0.0,1.0
2022-04-19,5.62,5.71,5.54,5.55,1219310,5.62,5.71,5.54,5.55,1219310,0.0,1.0
2022-04-20,5.65,5.79,5.62,5.68,850500,5.65,5.79,5.62,5.68,850500,0.0,1.0
2022-04-21,5.54,5.73,5.49,5.66,966235,5.54,5.73,5.49,5.66,966235,0.0,1.0
2022-04-22,5.37,5.57,5.37,5.53,839078,5.37,5.57,5.37,5.53,839078,0.0,1.0
2022-04-25,5.57,5.57,5.24,5.29,1389859,5.57,5.57,5.24,5.29,1389859,0.0,1.0
2022-04-26,5.56,5.59,5.46,5.51,1947860,5.56,5.59,5.46,5.51,1947860,0.0,1.0
2022-04-27,5.68,5.695,5.52,5.53,2050402,5.68,5.695,5.52,5.53,2050402,0.0,1.0
2022-04-28,5.68,5.78,5.51,5.73,1695412,5.68,5.78,5.51,5.73,1695412,0.0,1.0
2022-04-29,5.63,5.72,5.5801,5.66,1816106,5.63,5.72,5.5801,5.66,1816106,0.0,1.0
2022-05-02,5.5,5.66,5.37,5.62,1560591,5.5,5.66,5.37,5.62,1560591,0.0,1.0
2022-05-03,5.42,5.54,5.35,5.5,1004421,5.42,5.54,5.35,5.5,1004421,0.0,1.0
2022-05-04,4.65,5.05,4.42,5.05,5084982,4.65,5.05,4.42,5.05,5084982,0.0,1.0
2022-05-05,4.64,4.76,4.4501,4.56,2132105,4.64,4.76,4.4501,4.56,2132105,0.0,1.0
2022-05-06,4.57,4.62,4.48,4.57,1572856,4.57,4.62,4.48,4.57,1572856,0.0,1.0
2022-05-09,4.65,4.825,4.59,4.63,2538692,4.65,4.825,4.59,4.63,2538692,0.0,1.0
2022-05-10,4.7,4.76,4.53,4.72,1428494,4.7,4.76,4.53,4.72,1428494,0.0,1.0
2022-05-11,4.48,4.74,4.47,4.71,1035769,4.48,4.74,4.47,4.71,1035769,0.0,1.0
2022-05-12,4.57,4.59,4.32,4.34,1062907,4.57,4.59,4.32,4.34,1062907,0.0,1.0
2022-05-13,4.66,4.68,4.555,4.64,1417107,4.66,4.68,4.555,4.64,1417107,0.0,1.0
2022-05-16,4.74,4.76,4.56,4.61,1837708,4.74,4.76,4.56,4.61,1837708,0.0,1.0
2022-05-17,5.02,5.08,4.77,4.77,1283757,5.02,5.08,4.77,4.77,1283757,0.0,1.0
2022-05-18,4.87,4.995,4.82,4.98,1251792,4.87,4.995,4.82,4.98,1251792,0.0,1.0
2022-05-19,4.85,4.95,4.84,4.85,1223549,4.85,4.95,4.84,4.85,1223549,0.0,1.0
2022-05-20,4.83,4.96,4.73,4.92,1266040,4.83,4.96,4.73,4.92,1266040,0.0,1.0
2022-05-23,4.85,4.94,4.815,4.86,845910,4.85,4.94,4.815,4.86,845910,0.0,1.0
2022-05-24,4.66,4.83,4.56,4.79,1293017,4.66,4.83,4.56,4.79,1293017,0.0,1.0
2022-05-25,4.81,4.84,4.66,4.68,1319309,4.81,4.84,4.66,4.68,1319309,0.0,1.0
2022-05-26,4.92,4.95,4.83,4.83,900898,4.92,4.95,4.83,4.83,900898,0.0,1.0
2022-05-27,5.05,5.115,4.91,4.94,1015678,5.05,5.115,4.91,4.94,1015678,0.0,1.0
2022-05-31,5.3,5.34,4.97,4.97,3095645,5.3,5.34,4.97,4.97,3095645,0.0,1.0
2022-06-01,5.29,5.345,5.27,5.3,1193201,5.29,5.345,5.27,5.3,1193201,0.0,1.0
2022-06-02,5.38,5.405,5.26,5.29,905209,5.38,5.405,5.26,5.29,905209,0.0,1.0
2022-06-03,5.39,5.465,5.32,5.32,937630,5.39,5.465,5.32,5.32,937630,0.0,1.0
2022-06-06,5.57,5.57,5.36,5.45,1452149,5.57,5.57,5.36,5.45,1452149,0.0,1.0
2022-06-07,5.52,5.56,5.42,5.55,928977,5.52,5.56,5.42,5.55,928977,0.0,1.0
2022-06-08,5.39,5.565,5.34,5.5,913075,5.39,5.565,5.34,5.5,913075,0.0,1.0
2022-06-09,5.25,5.37,5.215,5.37,555204,5.25,5.37,5.215,5.37,555204,0.0,1.0
2022-06-10,4.96,5.185,4.96,5.13,853623,4.96,5.185,4.96,5.13,853623,0.0,1.0
2022-06-13,4.46,4.8,4.41,4.79,1243795,4.46,4.8,4.41,4.79,1243795,0.0,1.0
2022-06-14,4.37,4.51,4.3,4.5,1043515,4.37,4.51,4.3,4.5,1043515,0.0,1.0
2022-06-15,4.48,4.55,4.38,4.41,1907525,4.48,4.55,4.38,4.41,1907525,0.0,1.0
2022-06-16,4.24,4.415,4.185,4.38,1395169,4.24,4.415,4.185,4.38,1395169,0.0,1.0
2022-06-17,4.3,4.405,4.235,4.35,1733902,4.3,4.405,4.235,4.35,1733902,0.0,1.0
2022-06-21,4.46,4.52,4.31,4.31,1097861,4.46,4.52,4.31,4.31,1097861,0.0,1.0
2022-06-22,4.46,4.5075,4.39,4.39,1042196,4.46,4.5075,4.39,4.39,1042196,0.0,1.0
2022-06-23,4.41,4.55,4.38,4.44,1463176,4.41,4.55,4.38,4.44,1463176,0.0,1.0
2022-06-24,4.46,4.555,4.43,4.44,3041395,4.46,4.555,4.43,4.44,3041395,0.0,1.0
2022-06-27,4.46,4.52,4.41,4.52,1278066,4.46,4.52,4.41,4.52,1278066,0.0,1.0
2022-06-28,4.34,4.605,4.31,4.49,1056495,4.34,4.605,4.31,4.49,1056495,0.0,1.0
2022-06-29,4.33,4.41,4.23,4.32,1053269,4.33,4.41,4.23,4.32,1053269,0.0,1.0
2022-06-30,4.32,4.38,4.16,4.23,1155036,4.32,4.38,4.16,4.23,1155036,0.0,1.0
2022-07-01,4.29,4.41,4.215,4.26,1014174,4.29,4.41,4.215,4.26,1014174,0.0,1.0
2022-07-05,4.23,4.32,4.13,4.2,866198,4.23,4.32,4.13,4.2,866198,0.0,1.0
2022-07-06,4.14,4.32,4.125,4.23,738798,4.14,4.32,4.125,4.23,738798,0.0,1.0
2022-07-07,4.21,4.3,4.08,4.15,936199,4.21,4.3,4.08,4.15,936199,0.0,1.0
2022-07-08,4.29,4.335,4.18,4.2,761300,4.29,4.335,4.18,4.2,761300,0.0,1.0
2022-07-11,4.08,4.26,4.07,4.24,725711,4.08,4.26,4.07,4.24,725711,0.0,1.0
2022-07-12,4.07,4.13,3.965,4.07,1198144,4.07,4.13,3.965,4.07,1198144,0.0,1.0
2022-07-13,4.07,4.09,3.94,3.99,1085212,4.07,4.09,3.94,3.99,1085212,0.0,1.0
2022-07-14,4.03,4.045,3.95,4.02,736032,4.03,4.045,3.95,4.02,736032,0.0,1.0
2022-07-15,4.13,4.14,4.02,4.12,692753,4.13,4.14,4.02,4.12,692753,0.0,1.0
2022-07-18,4.13,4.3,4.115,4.13,825167,4.13,4.3,4.115,4.13,825167,0.0,1.0
2022-07-19,4.56,4.56,4.18,4.21,1219287,4.56,4.56,4.18,4.21,1219287,0.0,1.0
2022-07-20,4.58,4.615,4.47,4.49,714414,4.58,4.615,4.47,4.49,714414,0.0,1.0
2022-07-21,4.49,4.565,4.47,4.51,769832,4.49,4.565,4.47,4.51,769832,0.0,1.0
2022-07-22,4.54,4.61,4.45,4.47,533951,4.54,4.61,4.45,4.47,533951,0.0,1.0
2022-07-25,4.49,4.565,4.45,4.56,575926,4.49,4.565,4.45,4.56,575926,0.0,1.0
2022-07-26,4.48,4.525,4.4338,4.47,399549,4.48,4.525,4.4338,4.47,399549,0.0,1.0
2022-07-27,4.58,4.62,4.48,4.5,597154,4.58,4.62,4.48,4.5,597154,0.0,1.0
2022-07-28,4.67,4.68,4.53,4.62,608688,4.67,4.68,4.53,4.62,608688,0.0,1.0
2022-07-29,4.66,4.75,4.605,4.65,920344,4.66,4.75,4.605,4.65,920344,0.0,1.0
2022-08-01,4.66,4.715,4.57,4.64,735965,4.66,4.715,4.57,4.64,735965,0.0,1.0
2022-08-02,4.6,4.6958,4.59,4.67,624043,4.6,4.6958,4.59,4.67,624043,0.0,1.0
2022-08-03,4.18,4.23,3.7112,4.05,4886400,4.18,4.23,3.7112,4.05,4886400,0.0,1.0
2022-08-04,4.25,4.3,4.1,4.2,1468263,4.25,4.3,4.1,4.2,1468263,0.0,1.0
2022-08-05,4.34,4.36,4.17,4.17,1110452,4.34,4.36,4.17,4.17,1110452,0.0,1.0
2022-08-08,4.59,4.85,4.5,4.5,1821428,4.59,4.85,4.5,4.5,1821428,0.0,1.0
2022-08-09,4.44,4.63,4.39,4.63,979734,4.44,4.63,4.39,4.63,979734,0.0,1.0
2022-08-10,4.55,4.615,4.47,4.5,705466,4.55,4.615,4.47,4.5,705466,0.0,1.0
2022-08-11,4.46,4.6,4.46,4.55,561915,4.46,4.6,4.46,4.55,561915,0.0,1.0
2022-08-12,4.63,4.67,4.45,4.45,573340,4.63,4.67,4.45,4.45,573340,0.0,1.0
2022-08-15,4.66,4.68,4.5,4.59,607263,4.66,4.68,4.5,4.59,607263,0.0,1.0
2022-08-16,4.65,4.7,4.57,4.6,854490,4.65,4.7,4.57,4.6,854490,0.0,1.0
2022-08-17,4.42,4.565,4.39,4.56,750969,4.42,4.565,4.39,4.56,750969,0.0,1.0
2022-08-18,4.43,4.47,4.33,4.4,459523,4.43,4.47,4.33,4.4,459523,0.0,1.0
2022-08-19,4.36,4.405,4.325,4.36,518762,4.36,4.405,4.325,4.36,518762,0.0,1.0
2022-08-22,4.31,4.369,4.26,4.28,707717,4.31,4.369,4.26,4.28,707717,0.0,1.0
2022-08-23,4.27,4.36,4.255,4.35,591999,4.27,4.36,4.255,4.35,591999,0.0,1.0
2022-08-24,4.26,4.315,4.22,4.28,737125,4.26,4.315,4.22,4.28,737125,0.0,1.0
2022-08-25,4.36,4.38,4.23,4.24,460591,4.36,4.38,4.23,4.24,460591,0.0,1.0
2022-08-26,4.27,4.4,4.26,4.35,422396,4.27,4.4,4.26,4.35,422396,0.0,1.0
2022-08-29,4.23,4.295,4.21,4.24,529452,4.23,4.295,4.21,4.24,529452,0.0,1.0
2022-08-30,4.17,4.2694,4.15,4.23,683222,4.17,4.2694,4.15,4.23,683222,0.0,1.0
2022-08-31,4.09,4.235,4.05,4.19,2220664,4.09,4.235,4.05,4.19,2220664,0.0,1.0
2022-09-01,4.02,4.07,3.9125,4.05,1640776,4.02,4.07,3.9125,4.05,1640776,0.0,1.0
2022-09-02,3.99,4.07,3.905,4.04,1662567,3.99,4.07,3.905,4.04,1662567,0.0,1.0
2022-09-06,3.98,4.02,3.94,3.97,531635,3.98,4.02,3.94,3.97,531635,0.0,1.0
2022-09-07,4.05,4.07,3.96,3.98,656415,4.05,4.07,3.96,3.98,656415,0.0,1.0
2022-09-08,3.99,4.03,3.95,4.03,450451,3.99,4.03,3.95,4.03,450451,0.0,1.0
2022-09-09,4.08,4.13,4.0092,4.04,502292,4.08,4.13,4.0092,4.04,502292,0.0,1.0
2022-09-12,4.19,4.19,4.08,4.08,437473,4.19,4.19,4.08,4.08,437473,0.0,1.0
2022-09-13,4.05,4.13,4.03,4.06,691552,4.05,4.13,4.03,4.06,691552,0.0,1.0
2022-09-14,3.97,4.05,3.94,4.03,774857,3.97,4.05,3.94,4.03,774857,0.0,1.0
2022-09-15,3.86,3.99,3.82,3.92,902808,3.86,3.99,3.82,3.92,902808,0.0,1.0
2022-09-16,3.73,3.83,3.7,3.82,1712546,3.73,3.83,3.7,3.82,1712546,0.0,1.0
2022-09-19,3.75,3.79,3.66,3.66,584413,3.75,3.79,3.66,3.66,584413,0.0,1.0
2022-09-20,3.69,3.69,3.63,3.68,506923,3.69,3.69,3.63,3.68,506923,0.0,1.0
2022-09-21,3.63,3.73,3.62,3.69,799470,3.63,3.73,3.62,3.69,799470,0.0,1.0
2022-09-22,3.62,3.66,3.51,3.62,1079256,3.62,3.66,3.51,3.62,1079256,0.0,1.0
2022-09-23,3.49,3.55,3.43,3.55,686469,3.49,3.55,3.43,3.55,686469,0.0,1.0
2022-09-26,3.4,3.55,3.38,3.49,658098,3.4,3.55,3.38,3.49,658098,0.0,1.0
2022-09-27,3.4,3.535,3.39,3.42,693007,3.4,3.535,3.39,3.42,693007,0.0,1.0
2022-09-28,3.48,3.52,3.41,3.44,640341,3.48,3.52,3.41,3.44,640341,0.0,1.0
2022-09-29,3.37,3.43,3.335,3.39,916517,3.37,3.43,3.335,3.39,916517,0.0,1.0
2022-09-30,3.34,3.4497,3.34,3.36,908985,3.34,3.4497,3.34,3.36,908985,0.0,1.0
2022-10-03,3.42,3.44,3.31,3.31,645862,3.42,3.44,3.31,3.31,645862,0.0,1.0
2022-10-04,3.62,3.63,3.46,3.46,801814,3.62,3.63,3.46,3.46,801814,0.0,1.0
2022-10-05,3.55,3.61,3.48,3.52,610949,3.55,3.61,3.48,3.52,610949,0.0,1.0
2022-10-06,3.47,3.55,3.46,3.5,438899,3.47,3.55,3.46,3.5,438899,0.0,1.0
2022-10-07,3.42,3.51,3.39,3.45,531789,3.42,3.51,3.39,3.45,531789,0.0,1.0
2022-10-10,3.4,3.4468,3.34,3.42,796823,3.4,3.4468,3.34,3.42,796823,0.0,1.0
2022-10-11,3.39,3.4299,3.34,3.39,406690,3.39,3.4299,3.34,3.39,406690,0.0,1.0
2022-10-12,3.38,3.41,3.33,3.36,808419,3.38,3.41,3.33,3.36,808419,0.0,1.0
2022-10-13,3.51,3.52,3.29,3.34,530117,3.51,3.52,3.29,3.34,530117,0.0,1.0
2022-10-14,3.45,3.56,3.435,3.54,437317,3.45,3.56,3.435,3.54,437317,0.0,1.0
2022-10-17,3.57,3.6,3.52,3.52,485913,3.57,3.6,3.52,3.52,485913,0.0,1.0
2022-10-18,3.63,3.68,3.585,3.61,526715,3.63,3.68,3.585,3.61,526715,0.0,1.0
2022-10-19,3.52,3.58,3.48,3.57,467333,3.52,3.58,3.48,3.57,467333,0.0,1.0
2022-10-20,3.58,3.68,3.5,3.5,545682,3.58,3.68,3.5,3.5,545682,0.0,1.0
2022-10-21,3.67,3.69,3.55,3.62,378705,3.67,3.69,3.55,3.62,378705,0.0,1.0
2022-10-24,3.65,3.67,3.58,3.66,373929,3.65,3.67,3.58,3.66,373929,0.0,1.0
2022-10-25,3.79,3.815,3.64,3.65,650491,3.79,3.815,3.64,3.65,650491,0.0,1.0
2022-10-26,3.83,3.91,3.79,3.8,473205,3.83,3.91,3.79,3.8,473205,0.0,1.0
2022-10-27,3.93,3.995,3.84,3.85,558795,3.93,3.995,3.84,3.85,558795,0.0,1.0
2022-10-28,4.1,4.12,3.92,3.94,722264,4.1,4.12,3.92,3.94,722264,0.0,1.0
2022-10-31,4.12,4.185,4.03,4.03,1495530,4.12,4.185,4.03,4.03,1495530,0.0,1.0
2022-11-01,4.0,4.18,4.0,4.16,821288,4.0,4.18,4.0,4.16,821288,0.0,1.0
2022-11-02,3.83,4.11,3.71,3.87,1988267,3.83,4.11,3.71,3.87,1988267,0.0,1.0
2022-11-03,3.81,3.82,3.74,3.75,1347748,3.81,3.82,3.74,3.75,1347748,0.0,1.0
2022-11-04,3.75,3.9,3.71,3.9,1243541,3.75,3.9,3.71,3.9,1243541,0.0,1.0
2022-11-07,3.87,3.9506,3.7201,3.8,971107,3.87,3.9506,3.7201,3.8,971107,0.0,1.0
2022-11-08,3.8,3.95,3.75,3.92,932059,3.8,3.95,3.75,3.92,932059,0.0,1.0
2022-11-09,3.64,3.76,3.625,3.75,1063143,3.64,3.76,3.625,3.75,1063143,0.0,1.0
2022-11-10,3.82,3.86,3.75,3.81,1486548,3.82,3.86,3.75,3.81,1486548,0.0,1.0
2022-11-11,3.86,3.925,3.83,3.87,1092091,3.86,3.925,3.83,3.87,1092091,0.0,1.0
2022-11-14,3.79,3.85,3.75,3.85,1710619,3.79,3.85,3.75,3.85,1710619,0.0,1.0
2022-11-15,3.86,3.92,3.83,3.87,1372408,3.86,3.92,3.83,3.87,1372408,0.0,1.0
2022-11-16,3.85,3.87,3.78,3.83,801353,3.85,3.87,3.78,3.83,801353,0.0,1.0
2022-11-17,3.91,3.94,3.775,3.8,532307,3.91,3.94,3.775,3.8,532307,0.0,1.0
2022-11-18,3.97,3.99,3.91,3.99,558698,3.97,3.99,3.91,3.99,558698,0.0,1.0
2022-11-21,3.86,3.955,3.76,3.8,732628,3.86,3.955,3.76,3.8,732628,0.0,1.0
2022-11-22,3.92,3.94,3.84,3.87,521223,3.92,3.94,3.84,3.87,521223,0.0,1.0
2022-11-23,4.04,4.06,3.9,3.93,561686,4.04,4.06,3.9,3.93,561686,0.0,1.0
2022-11-25,4.12,4.19,4.01,4.04,456498,4.12,4.19,4.01,4.04,456498,0.0,1.0
2022-11-28,3.99,4.12,3.985,4.05,489028,3.99,4.12,3.985,4.05,489028,0.0,1.0
2022-11-29,3.96,4.03,3.935,3.99,355481,3.96,4.03,3.935,3.99,355481,0.0,1.0
2022-11-30,4.04,4.04,3.88,3.92,781723,4.04,4.04,3.88,3.92,781723,0.0,1.0
2022-12-01,4.16,4.16,4.045,4.07,617261,4.16,4.16,4.045,4.07,617261,0.0,1.0
2022-12-02,4.19,4.22,4.035,4.07,709070,4.19,4.22,4.035,4.07,709070,0.0,1.0
2022-12-05,4.04,4.15,4.03,4.15,410434,4.04,4.15,4.03,4.15,410434,0.0,1.0
2022-12-06,4.0,4.04,3.93,4.03,727742,4.0,4.04,3.93,4.03,727742,0.0,1.0
2022-12-07,3.85,3.9941,3.841,3.98,824332,3.85,3.9941,3.841,3.98,824332,0.0,1.0
2022-12-08,3.82,3.93,3.8,3.87,504775,3.82,3.93,3.8,3.87,504775,0.0,1.0
2022-12-09,3.79,3.9,3.76,3.8,475461,3.79,3.9,3.76,3.8,475461,0.0,1.0
2022-12-12,3.93,3.94,3.745,3.78,687973,3.93,3.94,3.745,3.78,687973,0.0,1.0
2022-12-13,3.94,4.0908,3.9,4.0,1160794,3.94,4.0908,3.9,4.0,1160794,0.0,1.0
2022-12-14,4.04,4.09,3.91,3.94,1340020,4.04,4.09,3.91,3.94,1340020,0.0,1.0
2022-12-15,3.83,3.98,3.8,3.96,1099234,3.83,3.98,3.8,3.96,1099234,0.0,1.0
2022-12-16,3.77,3.795,3.69,3.74,1687617,3.77,3.795,3.69,3.74,1687617,0.0,1.0
2022-12-19,3.89,3.96,3.75,3.79,1736632,3.89,3.96,3.75,3.79,1736632,0.0,1.0
2022-12-20,3.97,3.97,3.8285,3.86,915652,3.97,3.97,3.8285,3.86,915652,0.0,1.0
2022-12-21,4.11,4.115,3.97,3.99,1044698,4.11,4.115,3.97,3.99,1044698,0.0,1.0
2022-12-22,4.09,4.1,3.9948,4.06,733571,4.09,4.1,3.9948,4.06,733571,0.0,1.0
2022-12-23,4.13,4.14,4.05,4.07,522156,4.13,4.14,4.05,4.07,522156,0.0,1.0
2022-12-27,4.1,4.14,4.07,4.13,414209,4.1,4.14,4.07,4.13,414209,0.0,1.0
2022-12-28,3.98,4.12,3.96,4.09,578740,3.98,4.12,3.96,4.09,578740,0.0,1.0
2022-12-29,4.11,4.11,4.01,4.01,455338,4.11,4.11,4.01,4.01,455338,0.0,1.0
2022-12-30,4.05,4.16,4.01,4.05,987511,4.05,4.16,4.01,4.05,987511,0.0,1.0
2023-01-03,4.18,4.235,4.0878,4.09,1150560,4.18,4.235,4.0878,4.09,1150560,0.0,1.0
2023-01-04,4.18,4.32,4.125,4.23,558986,4.18,4.32,4.125,4.23,558986,0.0,1.0
2023-01-05,4.21,4.23,4.1,4.12,714036,4.21,4.23,4.1,4.12,714036,0.0,1.0
2023-01-06,4.35,4.37,4.226,4.25,623806,4.35,4.37,4.226,4.25,623806,0.0,1.0
2023-01-09,4.48,4.555,4.315,4.34,801983,4.48,4.555,4.315,4.34,801983,0.0,1.0
2023-01-10,4.42,4.48,4.37,4.45,450171,4.42,4.48,4.37,4.45,450171,0.0,1.0
2023-01-11,4.43,4.48,4.4025,4.44,311525,4.43,4.48,4.4025,4.44,311525,0.0,1.0
2023-01-12,4.66,4.68,4.42,4.43,866129,4.66,4.68,4.42,4.43,866129,0.0,1.0
2023-01-13,4.7,4.725,4.58,4.63,645621,4.7,4.725,4.58,4.63,645621,0.0,1.0
2023-01-17,4.71,4.79,4.6,4.66,843075,4.71,4.79,4.6,4.66,843075,0.0,1.0
2023-01-18,4.62,4.765,4.61,4.73,717509,4.62,4.765,4.61,4.73,717509,0.0,1.0
2023-01-19,4.61,4.66,4.55,4.58,567291,4.61,4.66,4.55,4.58,567291,0.0,1.0
2023-01-20,4.68,4.68,4.55,4.66,641114,4.68,4.68,4.55,4.66,641114,0.0,1.0
2023-01-23,4.75,4.8,4.63,4.65,806226,4.75,4.8,4.63,4.65,806226,0.0,1.0
2023-01-24,4.69,4.77,4.68,4.71,368788,4.69,4.77,4.68,4.71,368788,0.0,1.0
2023-01-25,4.76,4.76,4.615,4.67,492202,4.76,4.76,4.615,4.67,492202,0.0,1.0
2023-01-26,4.83,4.83,4.73,4.76,580245,4.83,4.83,4.73,4.76,580245,0.0,1.0
2023-01-27,4.74,4.8291,4.685,4.82,758099,4.74,4.8291,4.685,4.82,758099,0.0,1.0
2023-01-30,4.74,4.78,4.66,4.72,631627,4.74,4.78,4.66,4.72,631627,0.0,1.0
2023-01-31,4.77,4.83,4.695,4.74,1349601,4.77,4.83,4.695,4.74,1349601,0.0,1.0
2023-02-01,4.83,4.88,4.69,4.76,825102,4.83,4.88,4.69,4.76,825102,0.0,1.0
2023-02-02,4.88,4.945,4.8115,4.85,724633,4.88,4.945,4.8115,4.85,724633,0.0,1.0
2023-02-03,4.77,4.84,4.71,4.84,688575,4.77,4.84,4.71,4.84,688575,0.0,1.0
2023-02-06,4.65,4.73,4.64,4.73,568011,4.65,4.73,4.64,4.73,568011,0.0,1.0
2023-02-07,4.65,4.695,4.57,4.64,765146,4.65,4.695,4.57,4.64,765146,0.0,1.0
2023-02-08,4.52,4.64,4.505,4.61,535109,4.52,4.64,4.505,4.61,535109,0.0,1.0
2023-02-09,4.4,4.62,4.39,4.58,742669,4.4,4.62,4.39,4.58,742669,0.0,1.0
2023-02-10,4.42,4.449,4.305,4.35,674249,4.42,4.449,4.305,4.35,674249,0.0,1.0
2023-02-13,4.38,4.44,4.28,4.44,1151232,4.38,4.44,4.28,4.44,1151232,0.0,1.0
2023-02-14,4.28,4.395,4.26,4.36,996012,4.28,4.395,4.26,4.36,996012,0.0,1.0
2023-02-15,4.22,4.26,4.0,4.0,2472039,4.22,4.26,4.0,4.0,2472039,0.0,1.0
2023-02-16,4.17,4.23,4.04,4.12,956869,4.17,4.23,4.04,4.12,956869,0.0,1.0
2023-02-17,4.24,4.27,4.15,4.18,814245,4.24,4.27,4.15,4.18,814245,0.0,1.0
2023-02-21,4.16,4.235,4.12,4.17,818598,4.16,4.235,4.12,4.17,818598,0.0,1.0
2023-02-22,4.1,4.18,4.08,4.14,937557,4.1,4.18,4.08,4.14,937557,0.0,1.0
2023-02-23,4.11,4.18,4.07,4.15,771920,4.11,4.18,4.07,4.15,771920,0.0,1.0
2023-02-24,4.05,4.105,4.01,4.03,968157,4.05,4.105,4.01,4.03,968157,0.0,1.0
2023-02-27,4.02,4.09,4.01,4.08,637063,4.02,4.09,4.01,4.08,637063,0.0,1.0
2023-02-28,3.98,4.03,3.96,3.99,1445498,3.98,4.03,3.96,3.99,1445498,0.0,1.0
2023-03-01,3.94,4.11,3.93,3.98,1150873,3.94,4.11,3.93,3.98,1150873,0.0,1.0
2023-03-02,3.96,3.99,3.875,3.92,998432,3.96,3.99,3.875,3.92,998432,0.0,1.0
2023-03-03,4.0,4.03,3.89,3.96,930525,4.0,4.03,3.89,3.96,930525,0.0,1.0
2023-03-06,3.88,4.01,3.85,3.99,1888327,3.88,4.01,3.85,3.99,1888327,0.0,1.0
2023-03-07,3.83,3.93,3.81,3.9,965345,3.83,3.93,3.81,3.9,965345,0.0,1.0
2023-03-08,3.78,3.86,3.75,3.81,828651,3.78,3.86,3.75,3.81,828651,0.0,1.0
2023-03-09,3.63,3.84,3.63,3.8,886334,3.63,3.84,3.63,3.8,886334,0.0,1.0
2023-03-10,3.59,3.71,3.55,3.61,1045396,3.59,3.71,3.55,3.61,1045396,0.0,1.0
2023-03-13,3.37,3.55,3.325,3.55,2793285,3.37,3.55,3.325,3.55,2793285,0.0,1.0
2023-03-14,3.47,3.53,3.43,3.47,1428291,3.47,3.53,3.43,3.47,1428291,0.0,1.0
2023-03-15,3.33,3.385,3.215,3.38,1524075,3.33,3.385,3.215,3.38,1524075,0.0,1.0
2023-03-16,3.36,3.44,3.26,3.28,1140477,3.36,3.44,3.26,3.28,1140477,0.0,1.0
2023-03-17,3.33,3.585,3.28,3.35,2590124,3.33,3.585,3.28,3.35,2590124,0.0,1.0
2023-03-20,3.38,3.42,3.31,3.35,1121441,3.38,3.42,3.31,3.35,1121441,0.0,1.0
2023-03-21,3.44,3.495,3.39,3.42,847432,3.44,3.495,3.39,3.42,847432,0.0,1.0
2023-03-22,3.34,3.4545,3.32,3.42,855231,3.34,3.4545,3.32,3.42,855231,0.0,1.0
2023-03-23,3.25,3.38,3.22,3.34,868107,3.25,3.38,3.22,3.34,868107,0.0,1.0
2023-03-24,3.2,3.23,3.125,3.21,1418082,3.2,3.23,3.125,3.21,1418082,0.0,1.0
2023-03-27,3.17,3.27,3.15,3.25,1015908,3.17,3.27,3.15,3.25,1015908,0.0,1.0
2023-03-28,3.15,3.26,3.13,3.14,763662,3.15,3.26,3.13,3.14,763662,0.0,1.0
2023-03-29,3.21,3.225,3.12,3.2,1105738,3.21,3.225,3.12,3.2,1105738,0.0,1.0
2023-03-30,3.36,3.4,3.21,3.24,998904,3.36,3.4,3.21,3.24,998904,0.0,1.0
2023-03-31,3.43,3.45,3.33,3.33,1684117,3.43,3.45,3.33,3.33,1684117,0.0,1.0
2023-04-03,3.44,3.45,3.36,3.42,1274510,3.44,3.45,3.36,3.42,1274510,0.0,1.0
2023-04-04,3.41,3.5,3.355,3.46,1042845,3.41,3.5,3.355,3.46,1042845,0.0,1.0
2023-04-05,3.38,3.41,3.33,3.4,1106964,3.38,3.41,3.33,3.4,1106964,0.0,1.0
2023-04-06,3.33,3.38,3.26,3.38,1161403,3.33,3.38,3.26,3.38,1161403,0.0,1.0
2023-04-10,3.46,3.485,3.32,3.32,718088,3.46,3.485,3.32,3.32,718088,0.0,1.0
2023-04-11,3.48,3.52,3.45,3.46,495800,3.48,3.52,3.45,3.46,495800,0.0,1.0
2023-04-12,3.42,3.53,3.41,3.51,550988,3.42,3.53,3.41,3.51,550988,0.0,1.0
2023-04-13,3.43,3.46,3.41,3.44,605432,3.43,3.46,3.41,3.44,605432,0.0,1.0
2023-04-14,3.37,3.46,3.34,3.43,759471,3.37,3.46,3.34,3.43,759471,0.0,1.0
2023-04-17,3.46,3.48,3.37,3.39,468561,3.46,3.48,3.37,3.39,468561,0.0,1.0
2023-04-18,3.37,3.45,3.36,3.45,489254,3.37,3.45,3.36,3.45,489254,0.0,1.0
2023-04-19,3.39,3.4,3.355,3.36,623561,3.39,3.4,3.355,3.36,623561,0.0,1.0
2023-04-20,3.41,3.45,3.35,3.36,709482,3.41,3.45,3.35,3.36,709482,0.0,1.0
2023-04-21,3.4,3.4391,3.34,3.4,601834,3.4,3.4391,3.34,3.4,601834,0.0,1.0
2023-04-24,3.36,3.44,3.35,3.39,523630,3.36,3.44,3.35,3.39,523630,0.0,1.0
2023-04-25,3.34,3.39,3.315,3.33,721830,3.34,3.39,3.315,3.33,721830,0.0,1.0
2023-04-26,3.37,3.42,3.27,3.3,474892,3.37,3.42,3.27,3.3,474892,0.0,1.0
2023-04-27,3.43,3.43,3.34,3.37,448152,3.43,3.43,3.34,3.37,448152,0.0,1.0
2023-04-28,3.51,3.53,3.4,3.43,637056,3.51,3.53,3.4,3.43,637056,0.0,1.0
2023-05-01,3.57,3.58,3.495,3.52,496645,3.57,3.58,3.495,3.52,496645,0.0,1.0
2023-05-02,3.31,3.54,3.29,3.54,1765303,3.31,3.54,3.29,3.54,1765303,0.0,1.0
2023-05-03,2.895,3.41,2.89,3.25,2413723,2.895,3.41,2.89,3.25,2413723,0.0,1.0
2023-05-04,2.74,2.9332,2.695,2.93,1871695,2.74,2.9332,2.695,2.93,1871695,0.0,1.0
2023-05-05,2.96,3.015,2.78,2.78,1704574,2.96,3.015,2.78,2.78,1704574,0.0,1.0
2023-05-08,2.87,2.965,2.8,2.96,1318471,2.87,2.965,2.8,2.96,1318471,0.0,1.0
2023-05-09,2.93,3.03,2.895,3.03,1443010,2.93,3.03,2.895,3.03,1443010,0.0,1.0
2023-05-10,2.9,3.04,2.865,2.98,1557692,2.9,3.04,2.865,2.98,1557692,0.0,1.0
2023-05-11,2.86,2.9,2.85,2.86,670494,2.86,2.9,2.85,2.86,670494,0.0,1.0
2023-05-12,2.85,2.88,2.8111,2.86,666025,2.85,2.88,2.8111,2.86,666025,0.0,1.0
2023-05-15,2.91,2.92,2.84,2.84,694811,2.91,2.92,2.84,2.84,694811,0.0,1.0
2023-05-16,3.15,3.285,3.02,3.08,1654124,3.15,3.285,3.02,3.08,1654124,0.0,1.0
2023-05-17,3.4,3.44,3.15,3.15,1315373,3.4,3.44,3.15,3.15,1315373,0.0,1.0
2023-05-18,3.57,3.58,3.38,3.4,902671,3.57,3.58,3.38,3.4,902671,0.0,1.0
2023-05-19,3.54,3.67,3.51,3.67,847278,3.54,3.67,3.51,3.67,847278,0.0,1.0
2023-05-22,3.52,3.595,3.46,3.54,1373295,3.52,3.595,3.46,3.54,1373295,0.0,1.0
2023-05-23,3.41,3.52,3.38,3.49,1383501,3.41,3.52,3.38,3.49,1383501,0.0,1.0
2023-05-24,3.31,3.39,3.295,3.37,1094412,3.31,3.39,3.295,3.37,1094412,0.0,1.0
2023-05-25,3.24,3.2914,3.19,3.28,1527637,3.24,3.2914,3.19,3.28,1527637,0.0,1.0
2023-05-26,3.26,3.32,3.245,3.25,700925,3.26,3.32,3.245,3.25,700925,0.0,1.0
2023-05-30,3.14,3.265,3.13,3.26,932787,3.14,3.265,3.13,3.26,932787,0.0,1.0
2023-05-31,3.03,3.15,2.96,3.11,2794728,3.03,3.15,2.96,3.11,2794728,0.0,1.0
2023-06-01,3.13,3.18,3.03,3.07,1223621,3.13,3.18,3.03,3.07,1223621,0.0,1.0
2023-06-02,3.25,3.25,3.1301,3.19,1890909,3.25,3.25,3.1301,3.19,1890909,0.0,1.0
2023-06-05,3.06,3.21,3.05,3.21,784742,3.06,3.21,3.05,3.21,784742,0.0,1.0
2023-06-06,3.24,3.26,3.03,3.04,1199124,3.24,3.26,3.03,3.04,1199124,0.0,1.0
2023-06-07,3.38,3.41,3.24,3.26,1126491,3.38,3.41,3.24,3.26,1126491,0.0,1.0
2023-06-08,3.31,3.385,3.27,3.35,913835,3.31,3.385,3.27,3.35,913835,0.0,1.0
2023-06-09,3.25,3.36,3.235,3.32,586855,3.25,3.36,3.235,3.32,586855,0.0,1.0
2023-06-12,3.26,3.2985,3.225,3.23,848213,3.26,3.2985,3.225,3.23,848213,0.0,1.0
2023-06-13,3.22,3.4001,3.2,3.26,1939201,3.22,3.4001,3.2,3.26,1939201,0.0,1.0
2023-06-14,3.21,3.36,3.195,3.25,4884088,3.21,3.36,3.195,3.25,4884088,0.0,1.0
2023-06-15,3.35,3.36,3.22,3.22,910262,3.35,3.36,3.22,3.22,910262,0.0,1.0
2023-06-16,3.36,3.44,3.32,3.42,1324971,3.36,3.44,3.32,3.42,1324971,0.0,1.0
2023-06-20,3.32,3.34,3.275,3.33,527933,3.32,3.34,3.275,3.33,527933,0.0,1.0
2023-06-21,3.3,3.33,3.24,3.3,467145,3.3,3.33,3.24,3.3,467145,0.0,1.0
2023-06-22,3.22,3.26,3.155,3.26,723211,3.22,3.26,3.155,3.26,723211,0.0,1.0
2023-06-23,3.17,3.21,3.1,3.14,1564449,3.17,3.21,3.1,3.14,1564449,0.0,1.0
2023-06-26,3.26,3.295,3.09,3.2,552596,3.26,3.295,3.09,3.2,552596,0.0,1.0
2023-06-27,3.36,3.41,3.24,3.3,582580,3.36,3.41,3.24,3.3,582580,0.0,1.0
2023-06-28,3.39,3.395,3.319,3.37,475893,3.39,3.395,3.319,3.37,475893,0.0,1.0
2023-06-29,3.46,3.5,3.37,3.38,582016,3.46,3.5,3.37,3.38,582016,0.0,1.0
2023-06-30,3.4,3.51,3.38,3.49,1073785,3.4,3.51,3.38,3.49,1073785,0.0,1.0
2023-07-03,3.53,3.535,3.4,3.4,326513,3.53,3.535,3.4,3.4,326513,0.0,1.0
2023-07-05,3.36,3.49,3.35,3.49,665175,3.36,3.49,3.35,3.49,665175,0.0,1.0
2023-07-06,3.27,3.34,3.24,3.32,657246,3.27,3.34,3.24,3.32,657246,0.0,1.0
2023-07-07,3.54,3.55,3.29,3.29,1313969,3.54,3.55,3.29,3.29,1313969,0.0,1.0
2023-07-10,3.54,3.63,3.42,3.51,654181,3.54,3.63,3.42,3.51,654181,0.0,1.0
2023-07-11,3.57,3.6,3.52,3.53,528521,3.57,3.6,3.52,3.53,528521,0.0,1.0
2023-07-12,3.59,3.65,3.57,3.64,598844,3.59,3.65,3.57,3.64,598844,0.0,1.0
2023-07-13,3.62,3.68,3.56,3.61,470962,3.62,3.68,3.56,3.61,470962,0.0,1.0
2023-07-14,3.58,3.61,3.52,3.58,500337,3.58,3.61,3.52,3.58,500337,0.0,1.0
2023-07-17,3.55,3.6088,3.54,3.56,486276,3.55,3.6088,3.54,3.56,486276,0.0,1.0
2023-07-18,3.53,3.62,3.5,3.54,609615,3.53,3.62,3.5,3.54,609615,0.0,1.0
2023-07-19,3.57,3.605,3.51,3.53,851777,3.57,3.605,3.51,3.53,851777,0.0,1.0
2023-07-20,3.43,3.55,3.415,3.54,513783,3.43,3.55,3.415,3.54,513783,0.0,1.0
2023-07-21,3.39,3.4703,3.37,3.47,678711,3.39,3.4703,3.37,3.47,678711,0.0,1.0
2023-07-24,3.36,3.45,3.35,3.36,351862,3.36,3.45,3.35,3.36,351862,0.0,1.0
2023-07-25,3.5,3.5,3.335,3.34,1151435,3.5,3.5,3.335,3.34,1151435,0.0,1.0
2023-07-26,3.54,3.55,3.44,3.51,682958,3.54,3.55,3.44,3.51,682958,0.0,1.0
2023-07-27,3.51,3.625,3.495,3.56,731995,3.51,3.625,3.495,3.56,731995,0.0,1.0
2023-07-28,3.47,3.595,3.47,3.56,621162,3.47,3.595,3.47,3.56,621162,0.0,1.0
2023-07-31,3.46,3.54,3.435,3.47,1090864,3.46,3.54,3.435,3.47,1090864,0.0,1.0
2023-08-01,3.43,3.55,3.425,3.46,929681,3.43,3.55,3.425,3.46,929681,0.0,1.0
2023-08-02,3.7,3.72,3.4,3.43,1387745,3.7,3.72,3.4,3.43,1387745,0.0,1.0
2023-08-03,3.6,3.74,3.56,3.7,741176,3.6,3.74,3.56,3.7,741176,0.0,1.0
2023-08-04,3.46,3.6081,3.46,3.58,740000,3.46,3.6081,3.46,3.58,740000,0.0,1.0
2023-08-07,3.32,3.49,3.305,3.46,755933,3.32,3.49,3.305,3.46,755933,0.0,1.0
2023-08-08,3.27,3.305,3.225,3.28,522804,3.27,3.305,3.225,3.28,522804,0.0,1.0
2023-08-09,3.32,3.34,3.215,3.31,834551,3.32,3.34,3.215,3.31,834551,0.0,1.0
2023-08-10,3.31,3.445,3.23,3.32,749126,3.31,3.445,3.23,3.32,749126,0.0,1.0
2023-08-11,3.3,3.36,3.27,3.3,698185,3.3,3.36,3.27,3.3,698185,0.0,1.0
2023-08-14,3.27,3.3,3.24,3.28,337785,3.27,3.3,3.24,3.28,337785,0.0,1.0
2023-08-15,3.2,3.31,3.19,3.31,978736,3.2,3.31,3.19,3.31,978736,0.0,1.0
2023-08-16,3.2,3.24,3.16,3.17,807604,3.2,3.24,3.16,3.17,807604,0.0,1.0
2023-08-17,3.19,3.25,3.17,3.22,491956,3.19,3.25,3.17,3.22,491956,0.0,1.0
2023-08-18,3.19,3.21,3.15,3.15,503170,3.19,3.21,3.15,3.15,503170,0.0,1.0
2023-08-21,3.2,3.22,3.155,3.19,426000,3.2,3.22,3.155,3.19,426000,0.0,1.0
2023-08-22,3.17,3.225,3.16,3.19,493862,3.17,3.225,3.16,3.19,493862,0.0,1.0
2023-08-23,3.25,3.25,3.15,3.15,323950,3.25,3.25,3.15,3.15,323950,0.0,1.0
2023-08-24,3.21,3.24,3.19,3.2,871036,3.21,3.24,3.19,3.2,871036,0.0,1.0
2023-08-25,3.16,3.24,3.13,3.22,453490,3.16,3.24,3.13,3.22,453490,0.0,1.0
2023-08-28,3.24,3.28,3.17,3.17,437892,3.24,3.28,3.17,3.17,437892,0.0,1.0
2023-08-29,3.22,3.26,3.18,3.23,504716,3.22,3.26,3.18,3.23,504716,0.0,1.0
2023-08-30,3.11,3.24,3.1,3.21,617367,3.11,3.24,3.1,3.21,617367,0.0,1.0
2023-08-31,3.14,3.2,3.11,3.11,934271,3.14,3.2,3.11,3.11,934271,0.0,1.0
2023-09-01,3.17,3.29,3.16,3.17,677223,3.17,3.29,3.16,3.17,677223,0.0,1.0
2023-09-05,3.06,3.15,3.03,3.15,844584,3.06,3.15,3.03,3.15,844584,0.0,1.0
2023-09-06,3.04,3.09,3.015,3.07,783804,3.04,3.09,3.015,3.07,783804,0.0,1.0
2023-09-07,2.92,3.04,2.895,3.0,1302217,2.92,3.04,2.895,3.0,1302217,0.0,1.0
2023-09-08,3.02,3.025,2.92,3.0,1041094,3.02,3.025,2.92,3.0,1041094,0.0,1.0
2023-09-11,3.06,3.075,3.005,3.03,598144,3.06,3.075,3.005,3.03,598144,0.0,1.0
2023-09-12,3.13,3.15,3.04,3.07,888283,3.13,3.15,3.04,3.07,888283,0.0,1.0
2023-09-13,3.07,3.19,3.06,3.19,652064,3.07,3.19,3.06,3.19,652064,0.0,1.0
2023-09-14,3.16,3.19,3.08,3.08,613578,3.16,3.19,3.08,3.08,613578,0.0,1.0
2023-09-15,3.13,3.2,3.11,3.16,870481,3.13,3.2,3.11,3.16,870481,0.0,1.0
2023-09-18,3.08,3.13,3.05,3.12,501661,3.08,3.13,3.05,3.12,501661,0.0,1.0
2023-09-19,3.52,3.53,3.22,3.22,2474651,3.52,3.53,3.22,3.22,2474651,0.0,1.0
2023-09-20,3.4,3.62,3.39,3.54,1235282,3.4,3.62,3.39,3.54,1235282,0.0,1.0
2023-09-21,3.42,3.5,3.37,3.37,763656,3.42,3.5,3.37,3.37,763656,0.0,1.0
2023-09-22,3.45,3.52,3.38,3.44,852367,3.45,3.52,3.38,3.44,852367,0.0,1.0
2023-09-25,3.47,3.49,3.36,3.45,1190505,3.47,3.49,3.36,3.45,1190505,0.0,1.0
2023-09-26,3.36,3.53,3.36,3.47,892553,3.36,3.53,3.36,3.47,892553,0.0,1.0
2023-09-27,3.4,3.42,3.37,3.37,788476,3.4,3.42,3.37,3.37,788476,0.0,1.0
2023-09-28,3.52,3.545,3.32,3.38,773690,3.52,3.545,3.32,3.38,773690,0.0,1.0
2023-09-29,3.48,3.54,3.445,3.54,673196,3.48,3.54,3.445,3.54,673196,0.0,1.0
2023-10-02,3.53,3.53,3.415,3.47,658130,3.53,3.53,3.415,3.47,658130,0.0,1.0
2023-10-03,3.49,3.535,3.47,3.51,655927,3.49,3.535,3.47,3.51,655927,0.0,1.0
2023-10-04,3.48,3.52,3.435,3.48,650258,3.48,3.52,3.435,3.48,650258,0.0,1.0
2023-10-05,3.51,3.525,3.43,3.45,688235,3.51,3.525,3.43,3.45,688235,0.0,1.0
2023-10-06,3.42,3.52,3.41,3.49,702247,3.42,3.52,3.41,3.49,702247,0.0,1.0
2023-10-09,3.4,3.425,3.345,3.4,714832,3.4,3.425,3.345,3.4,714832,0.0,1.0
2023-10-10,3.41,3.48,3.4,3.4,508767,3.41,3.48,3.4,3.4,508767,0.0,1.0
2023-10-11,3.44,3.46,3.39,3.39,555170,3.44,3.46,3.39,3.39,555170,0.0,1.0
2023-10-12,3.35,3.44,3.35,3.44,449901,3.35,3.44,3.35,3.44,449901,0.0,1.0
2023-10-13,3.29,3.395,3.22,3.31,1335109,3.29,3.395,3.22,3.31,1335109,0.0,1.0
2023-10-16,3.38,3.41,3.325,3.34,505768,3.38,3.41,3.325,3.34,505768,0.0,1.0
2023-10-17,3.43,3.46,3.35,3.35,680787,3.43,3.46,3.35,3.35,680787,0.0,1.0
2023-10-18,3.31,3.39,3.3,3.39,454801,3.31,3.39,3.3,3.39,454801,0.0,1.0
2023-10-19,3.22,3.3,3.21,3.28,465529,3.22,3.3,3.21,3.28,465529,0.0,1.0
2023-10-20,3.12,3.265,3.11,3.24,729886,3.12,3.265,3.11,3.24,729886,0.0,1.0
2023-10-23,3.12,3.2,3.06,3.1,673168,3.12,3.2,3.06,3.1,673168,0.0,1.0
2023-10-24,3.16,3.18,3.13,3.14,593047,3.16,3.18,3.13,3.14,593047,0.0,1.0
2023-10-25,3.14,3.17,3.09,3.11,644662,3.14,3.17,3.09,3.11,644662,0.0,1.0
2023-10-26,3.22,3.25,3.15,3.16,573524,3.22,3.25,3.15,3.16,573524,0.0,1.0
2023-10-27,3.1,3.22,3.09,3.22,864074,3.1,3.22,3.09,3.22,864074,0.0,1.0
2023-10-30,3.2,3.225,3.14,3.16,627665,3.2,3.225,3.14,3.16,627665,0.0,1.0
2023-10-31,3.19,3.27,3.18,3.19,965069,3.19,3.27,3.18,3.19,965069,0.0,1.0
2023-11-01,2.6,3.16,2.54,3.15,4964424,2.6,3.16,2.54,3.15,4964424,0.0,1.0
2023-11-02,2.61,2.715,2.4301,2.57,2447074,2.61,2.715,2.4301,2.57,2447074,0.0,1.0
2023-11-03,2.71,2.905,2.64,2.64,1618880,2.71,2.905,2.64,2.64,1618880,0.0,1.0
2023-11-06,2.47,2.7475,2.435,2.74,1913676,2.47,2.7475,2.435,2.74,1913676,0.0,1.0
2023-11-07,2.63,2.69,2.46,2.47,903728,2.63,2.69,2.46,2.47,903728,0.0,1.0
2023-11-08,2.61,2.67,2.57,2.63,1474159,2.61,2.67,2.57,2.63,1474159,0.0,1.0
2023-11-09,2.47,2.67,2.455,2.64,1248327,2.47,2.67,2.455,2.64,1248327,0.0,1.0
2023-11-10,2.51,2.56,2.4,2.48,1227434,2.51,2.56,2.4,2.48,1227434,0.0,1.0
2023-11-13,2.47,2.54,2.46,2.54,1325031,2.47,2.54,2.46,2.54,1325031,0.0,1.0
2023-11-14,2.66,2.68,2.57,2.57,2130170,2.66,2.68,2.57,2.57,2130170,0.0,1.0
2023-11-15,2.78,2.84,2.69,2.69,1418242,2.78,2.84,2.69,2.69,1418242,0.0,1.0
2023-11-16,2.7,2.78,2.655,2.72,1098111,2.7,2.78,2.655,2.72,1098111,0.0,1.0
2023-11-17,2.8,2.82,2.695,2.72,1381714,2.8,2.82,2.695,2.72,1381714,0.0,1.0
2023-11-20,2.92,3.01,2.77,2.8,1177189,2.92,3.01,2.77,2.8,1177189,0.0,1.0
2023-11-21,2.96,3.01,2.89,2.89,974366,2.96,3.01,2.89,2.89,974366,0.0,1.0
2023-11-22,3.02,3.02,2.97,2.98,629382,3.02,3.02,2.97,2.98,629382,0.0,1.0
2023-11-24,3.04,3.105,2.99,2.99,425836,3.04,3.105,2.99,2.99,425836,0.0,1.0
2023-11-27,3.04,3.08,3.0,3.0,793340,3.04,3.08,3.0,3.0,793340,0.0,1.0
2023-11-28,2.99,3.05,2.95,3.05,796136,2.99,3.05,2.95,3.05,796136,0.0,1.0
2023-11-29,3.055,3.09,3.0,3.05,711186,3.055,3.09,3.0,3.05,711186,0.0,1.0
2023-11-30,3.04,3.1,2.99,3.08,997806,3.04,3.1,2.99,3.08,997806,0.0,1.0
2023-12-01,3.17,3.18,2.99,3.01,1074016,3.17,3.18,2.99,3.01,1074016,0.0,1.0
2023-12-04,3.19,3.275,3.16,3.18,793542,3.19,3.275,3.16,3.18,793542,0.0,1.0
2023-12-05,3.26,3.3,3.12,3.17,966589,3.26,3.3,3.12,3.17,966589,0.0,1.0
2023-12-06,3.23,3.36,3.22,3.29,907176,3.23,3.36,3.22,3.29,907176,0.0,1.0
2023-12-07,3.25,3.29,3.21,3.25,895539,3.25,3.29,3.21,3.25,895539,0.0,1.0
2023-12-08,3.23,3.29,3.21,3.23,983586,3.23,3.29,3.21,3.23,983586,0.0,1.0
2023-12-11,3.28,3.35,3.2,3.23,741254,3.28,3.35,3.2,3.23,741254,0.0,1.0
2023-12-12,3.23,3.3,3.18,3.3,982716,3.23,3.3,3.18,3.3,982716,0.0,1.0
2023-12-13,3.37,3.4,3.18,3.22,1655542,3.37,3.4,3.18,3.22,1655542,0.0,1.0
2023-12-14,3.46,3.52,3.3819,3.4,1319958,3.46,3.52,3.3819,3.4,1319958,0.0,1.0
2023-12-15,3.44,3.53,3.4001,3.49,1566340,3.44,3.53,3.4001,3.49,1566340,0.0,1.0
2023-12-18,3.44,3.55,3.415,3.45,1121278,3.44,3.55,3.415,3.45,1121278,0.0,1.0
2023-12-19,3.46,3.51,3.455,3.46,1099444,3.46,3.51,3.455,3.46,1099444,0.0,1.0
2023-12-20,3.4,3.51,3.385,3.45,1057956,3.4,3.51,3.385,3.45,1057956,0.0,1.0
2023-12-21,3.51,3.51,3.395,3.42,861063,3.51,3.51,3.395,3.42,861063,0.0,1.0
2023-12-22,3.6,3.605,3.51,3.52,688644,3.6,3.605,3.51,3.52,688644,0.0,1.0
2023-12-26,3.68,3.71,3.4971,3.6,615339,3.68,3.71,3.4971,3.6,615339,0.0,1.0
2023-12-27,3.69,3.77,3.67,3.71,642256,3.69,3.77,3.67,3.71,642256,0.0,1.0
2023-12-28,3.71,3.77,3.68,3.7,866413,3.71,3.77,3.68,3.7,866413,0.0,1.0
2023-12-29,3.65,3.74,3.65,3.7,1185846,3.65,3.74,3.65,3.7,1185846,0.0,1.0
2024-01-02,3.69,3.75,3.59,3.6,775071,3.69,3.75,3.59,3.6,775071,0.0,1.0
2024-01-03,3.56,3.685,3.555,3.66,830486,3.56,3.685,3.555,3.66,830486,0.0,1.0
2024-01-04,3.45,3.58,3.45,3.57,1074396,3.45,3.58,3.45,3.57,1074396,0.0,1.0
2024-01-05,3.46,3.515,3.3529,3.41,1361459,3.46,3.515,3.3529,3.41,1361459,0.0,1.0
2024-01-08,3.61,3.66,3.45,3.45,825251,3.61,3.66,3.45,3.45,825251,0.0,1.0
2024-01-09,3.44,3.56,3.435,3.54,964703,3.44,3.56,3.435,3.54,964703,0.0,1.0
2024-01-10,3.44,3.49,3.39,3.42,969522,3.44,3.49,3.39,3.42,969522,0.0,1.0
2024-01-11,3.52,3.53,3.41,3.44,1040331,3.52,3.53,3.41,3.44,1040331,0.0,1.0
2024-01-12,3.53,3.585,3.51,3.52,588326,3.53,3.585,3.51,3.52,588326,0.0,1.0
2024-01-16,3.49,3.535,3.47,3.49,883506,3.49,3.535,3.47,3.49,883506,0.0,1.0
2024-01-17,3.47,3.52,3.41,3.41,637926,3.47,3.52,3.41,3.41,637926,0.0,1.0
2024-01-18,3.48,3.505,3.42,3.47,819316,3.48,3.505,3.42,3.47,819316,0.0,1.0
2024-01-19,3.58,3.645,3.48,3.52,817426,3.58,3.645,3.48,3.52,817426,0.0,1.0
2024-01-22,3.7,3.7,3.595,3.63,1000902,3.7,3.7,3.595,3.63,1000902,0.0,1.0
2024-01-23,3.74,3.78,3.63,3.7,1090588,3.74,3.78,3.63,3.7,1090588,0.0,1.0
2024-01-24,3.69,3.785,3.63,3.77,954725,3.69,3.785,3.63,3.77,954725,0.0,1.0
2024-01-25,3.63,3.8,3.61,3.74,1287434,3.63,3.8,3.61,3.74,1287434,0.0,1.0
2024-01-26,3.68,3.78,3.6178,3.67,902097,3.68,3.78,3.6178,3.67,902097,0.0,1.0
2024-01-29,3.78,3.78,3.635,3.68,853583,3.78,3.78,3.635,3.68,853583,0.0,1.0
2024-01-30,3.7,3.7899,3.695,3.75,718173,3.7,3.7899,3.695,3.75,718173,0.0,1.0
2024-01-31,3.6,3.78,3.6,3.71,953557,3.6,3.78,3.6,3.71,953557,0.0,1.0
2024-02-01,3.7,3.71,3.595,3.62,683698,3.7,3.71,3.595,3.62,683698,0.0,1.0
2024-02-02,3.6,3.67,3.59,3.62,814886,3.6,3.67,3.59,3.62,814886,0.0,1.0
2024-02-05,3.48,3.5519,3.455,3.51,780002,3.48,3.5519,3.455,3.51,780002,0.0,1.0
2024-02-06,3.57,3.58,3.46,3.47,591089,3.57,3.58,3.46,3.47,591089,0.0,1.0
2024-02-07,3.47,3.57,3.46,3.57,691408,3.47,3.57,3.46,3.57,691408,0.0,1.0
2024-02-08,3.39,3.5,3.37,3.46,1302088,3.39,3.5,3.37,3.46,1302088,0.0,1.0
2024-02-09,3.45,3.48,3.3325,3.4,930601,3.45,3.48,3.3325,3.4,930601,0.0,1.0
2024-02-12,3.57,3.61,3.43,3.44,986887,3.57,3.61,3.43,3.44,986887,0.0,1.0
2024-02-13,3.4,3.6,3.34,3.46,1172239,3.4,3.6,3.34,3.46,1172239,0.0,1.0
2024-02-14,3.47,3.785,3.42,3.71,2027722,3.47,3.785,3.42,3.71,2027722,0.0,1.0
2024-02-15,3.7,3.77,3.54,3.56,1835834,3.7,3.77,3.54,3.56,1835834,0.0,1.0
2024-02-16,3.65,3.81,3.64,3.68,1769973,3.65,3.81,3.64,3.68,1769973,0.0,1.0
2024-02-20,3.56,3.7,3.51,3.6,1531894,3.56,3.7,3.51,3.6,1531894,0.0,1.0
2024-02-21,3.51,3.639,3.455,3.54,1213904,3.51,3.639,3.455,3.54,1213904,0.0,1.0
2024-02-22,3.51,3.58,3.49,3.49,1113541,3.51,3.58,3.49,3.49,1113541,0.0,1.0
2024-02-23,3.5,3.5587,3.46,3.51,1266012,3.5,3.5587,3.46,3.51,1266012,0.0,1.0
2024-02-26,3.53,3.59,3.48,3.48,1319640,3.53,3.59,3.48,3.48,1319640,0.0,1.0
2024-02-27,3.56,3.62,3.545,3.56,1143674,3.56,3.62,3.545,3.56,1143674,0.0,1.0
2024-02-28,3.35,3.525,3.34,3.52,1558187,3.35,3.525,3.34,3.52,1558187,0.0,1.0
2024-02-29,3.44,3.49,3.36,3.39,1447451,3.44,3.49,3.36,3.39,1447451,0.0,1.0
2024-03-01,3.34,3.45,3.33,3.45,1457965,3.34,3.45,3.33,3.45,1457965,0.0,1.0
2024-03-04,3.39,3.4,3.3,3.4,1219788,3.39,3.4,3.3,3.4,1219788,0.0,1.0
2024-03-05,3.31,3.51,3.3,3.38,1801188,3.31,3.51,3.3,3.38,1801188,0.0,1.0
2024-03-06,3.35,3.37,3.31,3.32,1293614,3.35,3.37,3.31,3.32,1293614,0.0,1.0
2024-03-07,3.35,3.4309,3.335,3.38,608719,3.35,3.4309,3.335,3.38,608719,0.0,1.0
2024-03-08,3.37,3.43,3.345,3.38,792071,3.37,3.43,3.345,3.38,792071,0.0,1.0
2024-03-11,3.3,3.35,3.26,3.35,633721,3.3,3.35,3.26,3.35,633721,0.0,1.0
2024-03-12,3.23,3.295,3.185,3.28,1168074,3.23,3.295,3.185,3.28,1168074,0.0,1.0
2024-03-13,3.18,3.27,3.125,3.22,1133068,3.18,3.27,3.125,3.22,1133068,0.0,1.0
2024-03-14,3.2,3.3,3.155,3.3,1778351,3.2,3.3,3.155,3.3,1778351,0.0,1.0
2024-03-15,3.28,3.34,3.185,3.2,2150343,3.28,3.34,3.185,3.2,2150343,0.0,1.0
2024-03-18,3.26,3.29,3.23,3.26,839447,3.26,3.29,3.23,3.26,839447,0.0,1.0
2024-03-19,3.34,3.34,3.2,3.21,755449,3.34,3.34,3.2,3.21,755449,0.0,1.0
2024-03-20,3.41,3.41,3.27,3.3,1053612,3.41,3.41,3.27,3.3,1053612,0.0,1.0
2024-03-21,3.39,3.44,3.37,3.4,1115738,3.39,3.44,3.37,3.4,1115738,0.0,1.0
2024-03-22,3.26,3.4,3.26,3.39,663735,3.26,3.4,3.26,3.39,663735,0.0,1.0
2024-03-25,3.23,3.33,3.22,3.29,527624,3.23,3.33,3.22,3.29,527624,0.0,1.0
2024-03-26,3.2,3.255,3.19,3.24,636582,3.2,3.255,3.19,3.24,636582,0.0,1.0
2024-03-27,3.32,3.34,3.2,3.21,796155,3.32,3.34,3.2,3.21,796155,0.0,1.0
2024-03-28,3.38,3.43,3.345,3.35,844300,3.38,3.43,3.345,3.35,844300,0.0,1.0
2024-04-01,3.27,3.36,3.26,3.36,497129,3.27,3.36,3.26,3.36,497129,0.0,1.0
2024-04-02,3.22,3.255,3.175,3.22,735281,3.22,3.255,3.175,3.22,735281,0.0,1.0
2024-04-03,3.24,3.28,3.17,3.17,582723,3.24,3.28,3.17,3.17,582723,0.0,1.0
2024-04-04,3.24,3.34,3.24,3.29,666276,3.24,3.34,3.24,3.29,666276,0.0,1.0
2024-04-05,3.24,3.29,3.22,3.23,556503,3.24,3.29,3.22,3.23,556503,0.0,1.0
2024-04-08,3.35,3.385,3.25,3.25,629653,3.35,3.385,3.25,3.25,629653,0.0,1.0
2024-04-09,3.38,3.47,3.31,3.31,547220,3.38,3.47,3.31,3.31,547220,0.0,1.0
2024-04-10,3.33,3.45,3.28,3.28,887434,3.33,3.45,3.28,3.28,887434,0.0,1.0
2024-04-11,3.31,3.345,3.27,3.32,817726,3.31,3.345,3.27,3.32,817726,0.0,1.0
2024-04-12,3.2,3.305,3.17,3.29,812954,3.2,3.305,3.17,3.29,812954,0.0,1.0
2024-04-15,3.17,3.24,3.13,3.21,601362,3.17,3.24,3.13,3.21,601362,0.0,1.0
2024-04-16,3.09,3.17,3.08,3.17,719812,3.09,3.17,3.08,3.17,719812,0.0,1.0
2024-04-17,3.02,3.11,3.02,3.1,677357,3.02,3.11,3.02,3.1,677357,0.0,1.0
2024-04-18,3.02,3.08,3.0,3.02,809565,3.02,3.08,3.0,3.02,809565,0.0,1.0
2024-04-19,3.06,3.06,3.0,3.0,827035,3.06,3.06,3.0,3.0,827035,0.0,1.0
2024-04-22,3.05,3.09,3.0,3.06,774103,3.05,3.09,3.0,3.06,774103,0.0,1.0
2024-04-23,3.03,3.11,3.03,3.05,736232,3.03,3.11,3.03,3.05,736232,0.0,1.0
2024-04-24,3.07,3.07,2.995,3.02,751502,3.07,3.07,2.995,3.02,751502,0.0,1.0
2024-04-25,2.99,3.0731,2.96,3.01,792175,2.99,3.0731,2.96,3.01,792175,0.0,1.0
2024-04-26,3.06,3.06,2.96,3.0,524901,3.06,3.06,2.96,3.0,524901,0.0,1.0
2024-04-29,3.3,3.35,3.1389,3.22,1875392,3.3,3.35,3.1389,3.22,1875392,0.0,1.0
2024-04-30,3.15,3.305,3.14,3.26,1606311,3.15,3.305,3.14,3.26,1606311,0.0,1.0
2024-05-01,3.49,3.766,3.345,3.41,2771013,3.49,3.766,3.345,3.41,2771013,0.0,1.0
2024-05-02,3.68,3.71,3.43,3.5,1420723,3.68,3.71,3.43,3.5,1420723,0.0,1.0
2024-05-03,3.87,4.08,3.82,3.93,1556743,3.87,4.08,3.82,3.93,1556743,0.0,1.0
2024-05-06,3.86,3.98,3.83,3.91,1389231,3.86,3.98,3.83,3.91,1389231,0.0,1.0
2024-05-07,3.76,3.88,3.76,3.88,903776,3.76,3.88,3.76,3.88,903776,0.0,1.0
2024-05-08,3.82,3.86,3.71,3.75,725695,3.82,3.86,3.71,3.75,725695,0.0,1.0
2024-05-09,3.81,3.81,3.74,3.79,957276,3.81,3.81,3.74,3.79,957276,0.0,1.0
2024-05-10,3.7,3.84,3.665,3.79,920682,3.7,3.84,3.665,3.79,920682,0.0,1.0
2024-05-13,3.94,3.979,3.72,3.73,1269992,3.94,3.979,3.72,3.73,1269992,0.0,1.0
2024-05-14,3.87,4.01,3.82,3.98,1143973,3.87,4.01,3.82,3.98,1143973,0.0,1.0
2024-05-15,3.96,4.03,3.92,3.94,757157,3.96,4.03,3.92,3.94,757157,0.0,1.0
2024-05-16,3.94,3.97,3.9,3.9,722891,3.94,3.97,3.9,3.9,722891,0.0,1.0
2024-05-17,3.82,3.96,3.81,3.96,1242175,3.82,3.96,3.81,3.96,1242175,0.0,1.0
2024-05-20,3.74,3.84,3.73,3.81,854719,3.74,3.84,3.73,3.81,854719,0.0,1.0
2024-05-21,3.68,3.72,3.65,3.72,878649,3.68,3.72,3.65,3.72,878649,0.0,1.0
2024-05-22,3.54,3.64,3.51,3.64,1364441,3.54,3.64,3.51,3.64,1364441,0.0,1.0
2024-05-23,3.5,3.575,3.44,3.52,1239353,3.5,3.575,3.44,3.52,1239353,0.0,1.0
2024-05-24,3.45,3.58,3.44,3.54,1234318,3.45,3.58,3.44,3.54,1234318,0.0,1.0
2024-05-28,3.4,3.5,3.36,3.44,1334755,3.4,3.5,3.36,3.44,1334755,0.0,1.0
2024-05-29,3.44,3.48,3.34,3.35,1159023,3.44,3.48,3.34,3.35,1159023,0.0,1.0
2024-05-30,3.6,3.61,3.435,3.44,1240266,3.6,3.61,3.435,3.44,1240266,0.0,1.0
2024-05-31,3.5,3.72,3.47,3.61,4912402,3.5,3.72,3.47,3.61,4912402,0.0,1.0
2024-06-03,3.59,3.7352,3.535,3.7,1132277,3.59,3.7352,3.535,3.7,1132277,0.0,1.0
2024-06-04,3.77,3.8,3.51,3.56,1391300,3.77,3.8,3.51,3.56,1391300,0.0,1.0
2024-06-05,3.68,3.8,3.66,3.79,861613,3.68,3.8,3.66,3.79,861613,0.0,1.0
2024-06-06,3.56,3.7,3.54,3.67,905064,3.56,3.7,3.54,3.67,905064,0.0,1.0
2024-06-07,3.47,3.576,3.47,3.52,773201,3.47,3.576,3.47,3.52,773201,0.0,1.0
2024-06-10,3.52,3.65,3.505,3.59,1666602,3.52,3.65,3.505,3.59,1666602,0.0,1.0
2024-06-11,3.3,3.55,3.275,3.5,1410901,3.3,3.55,3.275,3.5,1410901,0.0,1.0
2024-06-12,3.19,3.46,3.155,3.38,1083102,3.19,3.46,3.155,3.38,1083102,0.0,1.0
2024-06-13,3.15,3.22,3.06,3.21,1477155,3.15,3.22,3.06,3.21,1477155,0.0,1.0
2024-06-14,3.07,3.15,3.0,3.1,1203505,3.07,3.15,3.0,3.1,1203505,0.0,1.0
2024-06-17,3.03,3.075,2.985,3.04,1131985,3.03,3.075,2.985,3.04,1131985,0.0,1.0
2024-06-18,3.07,3.07,2.975,3.03,1115835,3.07,3.07,2.975,3.03,1115835,0.0,1.0
2024-06-20,3.09,3.13,3.04,3.05,1334948,3.09,3.13,3.04,3.05,1334948,0.0,1.0
2024-06-21,3.06,3.16,2.985,3.08,5624470,3.06,3.16,2.985,3.08,5624470,0.0,1.0
2024-06-24,3.24,3.28,3.1,3.1,1789540,3.24,3.28,3.1,3.1,1789540,0.0,1.0
2024-06-25,3.23,3.275,3.2,3.23,971608,3.23,3.275,3.2,3.23,971608,0.0,1.0
2024-06-26,3.27,3.28,3.18,3.2,830988,3.27,3.28,3.18,3.2,830988,0.0,1.0
2024-06-27,3.36,3.37,3.275,3.3,640476,3.36,3.37,3.275,3.3,640476,0.0,1.0
2024-06-28,3.26,3.405,3.15,3.4,3081927,3.26,3.405,3.15,3.4,3081927,0.0,1.0
2024-07-01,3.27,3.29,3.16,3.24,1141974,3.27,3.29,3.16,3.24,1141974,0.0,1.0
2024-07-02,3.38,3.38,3.26,3.3,752764,3.38,3.38,3.26,3.3,752764,0.0,1.0
2024-07-03,3.33,3.4,3.31,3.4,450502,3.33,3.4,3.31,3.4,450502,0.0,1.0
2024-07-05,3.26,3.32,3.225,3.31,720081,3.26,3.32,3.225,3.31,720081,0.0,1.0
2024-07-08,3.29,3.345,3.26,3.28,946393,3.29,3.345,3.26,3.28,946393,0.0,1.0
2024-07-09,3.29,3.4,3.26,3.27,936175,3.29,3.4,3.26,3.27,936175,0.0,1.0
2024-07-10,3.28,3.5,3.27,3.4,836645,3.28,3.5,3.27,3.4,836645,0.0,1.0
2024-07-11,3.49,3.5,3.35,3.35,765624,3.49,3.5,3.35,3.35,765624,0.0,1.0
2024-07-12,3.55,3.61,3.515,3.56,990216,3.55,3.61,3.515,3.56,990216,0.0,1.0
2024-07-15,3.81,3.86,3.59,3.59,1315776,3.81,3.86,3.59,3.59,1315776,0.0,1.0
2024-07-16,3.96,3.97,3.84,3.87,1144755,3.96,3.97,3.84,3.87,1144755,0.0,1.0
2024-07-17,3.98,4.02,3.925,3.93,1103682,3.98,4.02,3.925,3.93,1103682,0.0,1.0
2024-07-18,3.95,4.075,3.91,3.92,782620,3.95,4.075,3.91,3.92,782620,0.0,1.0
2024-07-19,3.91,4.01,3.9,3.96,794012,3.91,4.01,3.9,3.96,794012,0.0,1.0
2024-07-22,4.08,4.08,3.86,3.95,825899,4.08,4.08,3.86,3.95,825899,0.0,1.0
2024-07-23,4.14,4.16,4.04,4.04,1151158,4.14,4.16,4.04,4.04,1151158,0.0,1.0
2024-07-24,3.98,4.18,3.98,4.1,1207447,3.98,4.18,3.98,4.1,1207447,0.0,1.0
2024-07-25,4.07,4.11,3.965,4.0,1337113,4.07,4.11,3.965,4.0,1337113,0.0,1.0
2024-07-26,4.16,4.16,4.05,4.15,626410,4.16,4.16,4.05,4.15,626410,0.0,1.0
2024-07-29,4.07,4.18,4.03,4.07,678796,4.07,4.18,4.03,4.07,678796,0.0,1.0
2024-07-30,4.15,4.17,4.085,4.1,817868,4.15,4.17,4.085,4.1,817868,0.0,1.0
2024-07-31,4.08,4.2,4.08,4.18,1226741,4.08,4.2,4.08,4.18,1226741,0.0,1.0
2024-08-01,3.94,4.18,3.86,4.18,1168585,3.94,4.18,3.86,4.18,1168585,0.0,1.0
2024-08-02,3.75,3.82,3.68,3.8,1057100,3.75,3.82,3.68,3.8,1057100,0.0,1.0
2024-08-05,3.52,3.575,3.44,3.54,1260155,3.52,3.575,3.44,3.54,1260155,0.0,1.0
2024-08-06,3.57,3.63,3.46,3.51,1431132,3.57,3.63,3.46,3.51,1431132,0.0,1.0
2024-08-07,3.08,3.99,3.025,3.99,3938260,3.08,3.99,3.025,3.99,3938260,0.0,1.0
2024-08-08,3.07,3.24,3.0201,3.09,874386,3.07,3.24,3.0201,3.09,874386,0.0,1.0
2024-08-09,3.08,3.24,3.05,3.14,1122990,3.08,3.24,3.05,3.14,1122990,0.0,1.0
2024-08-12,3.03,3.13,2.995,3.09,859056,3.03,3.13,2.995,3.09,859056,0.0,1.0
2024-08-13,3.2,3.23,3.05,3.09,1032443,3.2,3.23,3.05,3.09,1032443,0.0,1.0
2024-08-14,3.21,3.23,3.135,3.21,1092250,3.21,3.23,3.135,3.21,1092250,0.0,1.0
2024-08-15,3.29,3.37,3.26,3.3,960497,3.29,3.37,3.26,3.3,960497,0.0,1.0
2024-08-16,3.32,3.425,3.29,3.29,873911,3.32,3.425,3.29,3.29,873911,0.0,1.0
2024-08-19,3.31,3.36,3.28,3.32,944931,3.31,3.36,3.28,3.32,944931,0.0,1.0
2024-08-20,3.34,3.435,3.28,3.32,829999,3.34,3.435,3.28,3.32,829999,0.0,1.0
2024-08-21,3.34,3.38,3.305,3.35,785494,3.34,3.38,3.305,3.35,785494,0.0,1.0
2024-08-22,3.3,3.38,3.29,3.32,541341,3.3,3.38,3.29,3.32,541341,0.0,1.0
2024-08-23,3.64,3.6563,3.33,3.33,1459360,3.64,3.6563,3.33,3.33,1459360,0.0,1.0
2024-08-26,3.79,3.8,3.645,3.69,1187195,3.79,3.8,3.645,3.69,1187195,0.0,1.0
2024-08-27,3.86,3.86,3.735,3.79,980812,3.86,3.86,3.735,3.79,980812,0.0,1.0
2024-08-28,3.93,4.01,3.84,3.84,969619,3.93,4.01,3.84,3.84,969619,0.0,1.0
2024-08-29,3.86,3.94,3.84,3.93,645001,3.86,3.94,3.84,3.93,645001,0.0,1.0
2024-08-30,3.82,3.875,3.76,3.87,680430,3.82,3.875,3.76,3.87,680430,0.0,1.0
2024-09-03,3.74,3.88,3.72,3.8,842069,3.74,3.88,3.72,3.8,842069,0.0,1.0
2024-09-04,3.8,3.985,3.73,3.85,1008215,3.8,3.985,3.73,3.85,1008215,0.0,1.0
2024-09-05,3.75,3.81,3.7,3.81,707277,3.75,3.81,3.7,3.81,707277,0.0,1.0
2024-09-06,3.61,3.77,3.595,3.76,823583,3.61,3.77,3.595,3.76,823583,0.0,1.0
2024-09-09,3.66,3.77,3.5871,3.66,1825706,3.66,3.77,3.5871,3.66,1825706,0.0,1.0
2024-09-10,3.77,3.77,3.58,3.66,966292,3.77,3.77,3.58,3.66,966292,0.0,1.0
2024-09-11,3.73,3.795,3.65,3.74,1179274,3.73,3.795,3.65,3.74,1179274,0.0,1.0
2024-09-12,3.82,3.85,3.69,3.76,816680,3.82,3.85,3.69,3.76,816680,0.0,1.0
2024-09-13,3.92,3.96,3.845,3.89,1278712,3.92,3.96,3.845,3.89,1278712,0.0,1.0
2024-09-16,3.84,3.91,3.775,3.88,1039304,3.84,3.91,3.775,3.88,1039304,0.0,1.0
2024-09-17,3.84,3.895,3.81,3.88,853903,3.84,3.895,3.81,3.88,853903,0.0,1.0
2024-09-18,3.8,3.975,3.8,3.83,1742872,3.8,3.975,3.8,3.83,1742872,0.0,1.0
2024-09-19,3.91,3.93,3.795,3.93,1514093,3.91,3.93,3.795,3.93,1514093,0.0,1.0
2024-09-20,3.75,3.865,3.75,3.86,3840576,3.75,3.865,3.75,3.86,3840576,0.0,1.0
2024-09-23,3.82,3.84,3.73,3.8,1590150,3.82,3.84,3.73,3.8,1590150,0.0,1.0
2024-09-24,3.87,3.89,3.83,3.86,1203615,3.87,3.89,3.83,3.86,1203615,0.0,1.0
2024-09-25,3.83,3.9,3.83,3.88,570663,3.83,3.9,3.83,3.88,570663,0.0,1.0
2024-09-26,3.8,3.88,3.77,3.88,652125,3.8,3.88,3.77,3.88,652125,0.0,1.0
2024-09-27,3.84,3.87,3.75,3.84,696141,3.84,3.87,3.75,3.84,696141,0.0,1.0
2024-09-30,4.03,4.055,3.825,3.83,1417850,4.03,4.055,3.825,3.83,1417850,0.0,1.0
2024-10-01,3.92,4.055,3.9,4.0,829936,3.92,4.055,3.9,4.0,829936,0.0,1.0
2024-10-02,3.9,3.96,3.86,3.88,656059,3.9,3.96,3.86,3.88,656059,0.0,1.0
2024-10-03,3.89,3.95,3.83,3.85,513799,3.89,3.95,3.83,3.85,513799,0.0,1.0
2024-10-04,4.02,4.04,3.925,3.94,673770,4.02,4.04,3.925,3.94,673770,0.0,1.0
2024-10-07,4.05,4.1,3.99,4.02,780712,4.05,4.1,3.99,4.02,780712,0.0,1.0
2024-10-08,4.11,4.16,4.04,4.07,521498,4.11,4.16,4.04,4.07,521498,0.0,1.0
2024-10-09,4.12,4.215,4.09,4.13,745527,4.12,4.215,4.09,4.13,745527,0.0,1.0
2024-10-10,3.98,4.125,3.9,4.03,818155,3.98,4.125,3.9,4.03,818155,0.0,1.0
2024-10-11,4.05,4.06,3.96,3.96,493175,4.05,4.06,3.96,3.96,493175,0.0,1.0
2024-10-14,4.01,4.085,3.99,4.02,608820,4.01,4.085,3.99,4.02,608820,0.0,1.0
2024-10-15,3.92,4.05,3.79,4.0,953256,3.92,4.05,3.79,4.0,953256,0.0,1.0
2024-10-16,3.98,4.01,3.95,3.97,562481,3.98,4.01,3.95,3.97,562481,0.0,1.0
2024-10-17,3.98,4.02,3.96,4.0,886577,3.98,4.02,3.96,4.0,886577,0.0,1.0
2024-10-18,3.93,4.025,3.89,3.99,877715,3.93,4.025,3.89,3.99,877715,0.0,1.0
2024-10-21,3.79,3.945,3.77,3.93,856518,3.79,3.945,3.77,3.93,856518,0.0,1.0
2024-10-22,3.7,3.83,3.69,3.76,1682321,3.7,3.83,3.69,3.76,1682321,0.0,1.0
2024-10-23,3.68,3.725,3.62,3.71,968351,3.68,3.725,3.62,3.71,968351,0.0,1.0
2024-10-24,3.7,3.745,3.65,3.71,1024075,3.7,3.745,3.65,3.71,1024075,0.0,1.0
2024-10-25,3.56,3.74,3.56,3.74,1017236,3.56,3.74,3.56,3.74,1017236,0.0,1.0
2024-10-28,3.72,3.75,3.59,3.61,1476751,3.72,3.75,3.59,3.61,1476751,0.0,1.0
2024-10-29,3.64,3.735,3.62,3.65,741573,3.64,3.735,3.62,3.65,741573,0.0,1.0
2024-10-30,3.67,3.73,3.61,3.61,836138,3.67,3.73,3.61,3.61,836138,0.0,1.0
2024-10-31,3.6,3.685,3.59,3.64,1225924,3.6,3.685,3.59,3.64,1225924,0.0,1.0
2024-11-01,3.58,3.66,3.525,3.65,1150584,3.58,3.66,3.525,3.65,1150584,0.0,1.0
2024-11-04,3.66,3.71,3.52,3.58,898898,3.66,3.71,3.52,3.58,898898,0.0,1.0
2024-11-05,3.71,3.765,3.62,3.62,1279243,3.71,3.765,3.62,3.62,1279243,0.0,1.0
2024-11-06,4.13,4.16,3.335,3.4,2066185,4.13,4.16,3.335,3.4,2066185,0.0,1.0
2024-11-07,4.08,4.14,3.96,4.13,1913732,4.08,4.14,3.96,4.13,1913732,0.0,1.0
2024-11-08,4.1,4.155,4.04,4.09,1272626,4.1,4.155,4.04,4.09,1272626,0.0,1.0
2024-11-11,4.29,4.3,4.065,4.15,1839183,4.29,4.3,4.065,4.15,1839183,0.0,1.0
2024-11-12,4.27,4.38,4.19,4.33,1474147,4.27,4.38,4.19,4.33,1474147,0.0,1.0
2024-11-13,4.27,4.33,4.2,4.31,1065343,4.27,4.33,4.2,4.31,1065343,0.0,1.0
2024-11-14,4.05,4.29,4.01,4.28,1154051,4.05,4.29,4.01,4.28,1154051,0.0,1.0
2024-11-15,3.92,4.24,3.845,4.24,1123526,3.92,4.24,3.845,4.24,1123526,0.0,1.0
2024-11-18,3.69,3.91,3.68,3.91,930596,3.69,3.91,3.68,3.91,930596,0.0,1.0
2024-11-19,3.56,3.67,3.485,3.62,1645916,3.56,3.67,3.485,3.62,1645916,0.0,1.0
2024-11-20,3.59,3.6,3.465,3.55,742578,3.59,3.6,3.465,3.55,742578,0.0,1.0
2024-11-21,3.64,3.685,3.58,3.59,970539,3.64,3.685,3.58,3.59,970539,0.0,1.0
2024-11-22,3.74,3.775,3.645,3.68,917251,3.74,3.775,3.645,3.68,917251,0.0,1.0
2024-11-25,3.85,3.91,3.74,3.75,1316067,3.85,3.91,3.74,3.75,1316067,0.0,1.0
2024-11-26,3.83,3.87,3.805,3.84,1065508,3.83,3.87,3.805,3.84,1065508,0.0,1.0
2024-11-27,3.7,3.87,3.66,3.86,907276,3.7,3.87,3.66,3.86,907276,0.0,1.0
2024-11-29,3.73,3.75,3.67,3.71,386222,3.73,3.75,3.67,3.71,386222,0.0,1.0
2024-12-02,4.14,4.14,3.735,3.76,1945713,4.14,4.14,3.735,3.76,1945713,0.0,1.0
2024-12-03,4.08,4.15,3.925,4.14,1061830,4.08,4.15,3.925,4.14,1061830,0.0,1.0
2024-12-04,4.03,4.155,3.97,4.1,846774,4.03,4.155,3.97,4.1,846774,0.0,1.0
2024-12-05,4.06,4.09,3.935,3.98,836529,4.06,4.09,3.935,3.98,836529,0.0,1.0
2024-12-06,4.03,4.1,3.995,4.08,988016,4.03,4.1,3.995,4.08,988016,0.0,1.0
2024-12-09,4.26,4.28,4.0,4.0,1414369,4.26,4.28,4.0,4.0,1414369,0.0,1.0
2024-12-10,4.39,4.44,4.215,4.26,1381850,4.39,4.44,4.215,4.26,1381850,0.0,1.0
2024-12-11,4.37,4.43,4.27,4.42,961614,4.37,4.43,4.27,4.42,961614,0.0,1.0
2024-12-12,4.32,4.36,4.215,4.35,736316,4.32,4.36,4.215,4.35,736316,0.0,1.0
2024-12-13,4.21,4.3,4.155,4.3,949849,4.21,4.3,4.155,4.3,949849,0.0,1.0
2024-12-16,4.26,4.265,4.15,4.19,1840974,4.26,4.265,4.15,4.19,1840974,0.0,1.0
2024-12-17,4.32,4.34,4.1711,4.22,1636640,4.32,4.34,4.1711,4.22,1636640,0.0,1.0
2024-12-18,4.22,4.4299,4.15,4.35,3509678,4.22,4.4299,4.15,4.35,3509678,0.0,1.0
2024-12-19,4.33,4.35,4.225,4.28,1798175,4.33,4.35,4.225,4.28,1798175,0.0,1.0
2024-12-20,4.41,4.59,4.26,4.26,3846053,4.41,4.59,4.26,4.26,3846053,0.0,1.0
2024-12-23,4.13,4.46,4.12,4.46,943390,4.13,4.46,4.12,4.46,943390,0.0,1.0
2024-12-24,4.15,4.155,4.04,4.11,540014,4.15,4.155,4.04,4.11,540014,0.0,1.0
2024-12-26,4.26,4.2682,4.03,4.08,758543,4.26,4.2682,4.03,4.08,758543,0.0,1.0
2024-12-27,4.08,4.245,4.04,4.22,836582,4.08,4.245,4.04,4.22,836582,0.0,1.0
2024-12-30,4.04,4.09,3.92,4.04,955593,4.04,4.09,3.92,4.04,955593,0.0,1.0
2024-12-31,4.04,4.09,3.98,4.06,525470,4.04,4.09,3.98,4.06,525470,0.0,1.0
2025-01-02,4.02,4.13,3.98,4.06,561219,4.02,4.13,3.98,4.06,561219,0.0,1.0
2025-01-03,4.11,4.12,3.98,4.05,569517,4.11,4.12,3.98,4.05,569517,0.0,1.0
2025-01-06,3.95,4.12,3.94,4.11,768006,3.95,4.12,3.94,4.11,768006,0.0,1.0
2025-01-07,3.95,4.015,3.88,3.97,721134,3.95,4.015,3.88,3.97,721134,0.0,1.0
2025-01-08,3.93,3.93,3.77,3.9,807679,3.93,3.93,3.77,3.9,807679,0.0,1.0
2025-01-10,3.8,3.87,3.74,3.82,705160,3.8,3.87,3.74,3.82,705160,0.0,1.0
2025-01-13,3.89,3.91,3.735,3.74,543718,3.89,3.91,3.735,3.74,543718,0.0,1.0
2025-01-14,3.97,3.9799,3.855,3.94,701046,3.97,3.9799,3.855,3.94,701046,0.0,1.0
2025-01-15,4.01,4.165,3.95,4.055,702860,4.01,4.165,3.95,4.055,702860,0.0,1.0
2025-01-16,4.05,4.075,3.97,4.02,485973,4.05,4.075,3.97,4.02,485973,0.0,1.0
2025-01-17,4.04,4.08,3.99,4.07,526400,4.04,4.08,3.99,4.07,526400,0.0,1.0
2025-01-21,4.11,4.135,4.02,4.04,1074100,4.11,4.135,4.02,4.04,1074100,0.0,1.0
2025-01-22,3.99,4.13,3.94,4.08,686318,3.99,4.13,3.94,4.08,686318,0.0,1.0
2025-01-23,4.02,4.03,3.94,3.94,708863,4.02,4.03,3.94,3.94,708863,0.0,1.0
2025-01-24,3.98,4.04,3.95,4.0,371479,3.98,4.04,3.95,4.0,371479,0.0,1.0
2025-01-27,3.96,4.055,3.945,3.98,616260,3.96,4.055,3.945,3.98,616260,0.0,1.0
2025-01-28,3.97,4.08,3.94,3.96,479746,3.97,4.08,3.94,3.96,479746,0.0,1.0
2025-01-29,4.07,4.08,3.93,3.97,537805,4.07,4.08,3.93,3.97,537805,0.0,1.0
2025-01-30,4.02,4.15,4.005,4.09,467998,4.02,4.15,4.005,4.09,467998,0.0,1.0
2025-01-31,3.96,4.08,3.92,4.0,597884,3.96,4.08,3.92,4.0,597884,0.0,1.0
2025-02-03,3.87,3.925,3.795,3.89,559739,3.87,3.925,3.795,3.89,559739,0.0,1.0
2025-02-04,3.92,3.95,3.835,3.84,932278,3.92,3.95,3.835,3.84,932278,0.0,1.0
2025-02-05,3.9,3.95,3.84,3.93,1074771,3.9,3.95,3.84,3.93,1074771,0.0,1.0
2025-02-06,3.94,3.95,3.85,3.92,612068,3.94,3.95,3.85,3.92,612068,0.0,1.0
2025-02-07,4.42,4.8999,3.84,3.94,3089127,4.42,4.8999,3.84,3.94,3089127,0.0,1.0
2025-02-10,4.32,4.58,4.305,4.49,2008278,4.32,4.58,4.305,4.49,2008278,0.0,1.0
2025-02-11,4.39,4.43,4.31,4.31,981002,4.39,4.43,4.31,4.31,981002,0.0,1.0
2025-02-12,4.12,4.2492,3.71,3.87,2115294,4.12,4.2492,3.71,3.87,2115294,0.0,1.0
2025-02-13,4.23,4.23,3.955,4.1,925548,4.23,4.23,3.955,4.1,925548,0.0,1.0
2025-02-14,4.2,4.2599,4.115,4.24,638886,4.2,4.2599,4.115,4.24,638886,0.0,1.0
2025-02-18,4.12,4.18,4.065,4.18,1176243,4.12,4.18,4.065,4.18,1176243,0.0,1.0
2025-02-19,4.05,4.1,4.0,4.06,648369,4.05,4.1,4.0,4.06,648369,0.0,1.0
2025-02-20,3.88,4.04,3.87,4.01,913023,3.88,4.04,3.87,4.01,913023,0.0,1.0
2025-02-21,3.75,3.94,3.715,3.92,956145,3.75,3.94,3.715,3.92,956145,0.0,1.0
2025-02-24,3.68,3.79,3.68,3.75,575412,3.68,3.79,3.68,3.75,575412,0.0,1.0
2025-02-25,3.69,3.75,3.62,3.71,834308,3.69,3.75,3.62,3.71,834308,0.0,1.0
2025-02-26,3.6,3.72,3.58,3.68,914710,3.6,3.72,3.58,3.68,914710,0.0,1.0
2025-02-27,3.57,3.625,3.55,3.59,747852,3.57,3.625,3.55,3.59,747852,0.0,1.0
2025-02-28,3.54,3.61,3.5,3.58,853312,3.54,3.61,3.5,3.58,853312,0.0,1.0
2025-03-03,3.35,3.57,3.33,3.54,1136661,3.35,3.57,3.33,3.54,1136661,0.0,1.0
2025-03-04,3.32,3.39,3.25,3.31,955892,3.32,3.39,3.25,3.31,955892,0.0,1.0
2025-03-05,3.34,3.395,3.2825,3.32,1074544,3.34,3.395,3.2825,3.32,1074544,0.0,1.0
2025-03-06,3.29,3.375,3.27,3.34,1676019,3.29,3.375,3.27,3.34,1676019,0.0,1.0
2025-03-07,3.29,3.331,3.23,3.32,1592670,3.29,3.331,3.23,3.32,1592670,0.0,1.0
2025-03-10,3.1,3.28,3.045,3.24,1346769,3.1,3.28,3.045,3.24,1346769,0.0,1.0
2025-03-11,3.05,3.17,3.0201,3.1,1140746,3.05,3.17,3.0201,3.1,1140746,0.0,1.0
2025-03-12,3.12,3.14,3.015,3.1,1297938,3.12,3.14,3.015,3.1,1297938,0.0,1.0
2025-03-13,3.04,3.145,3.01,3.11,693223,3.04,3.145,3.01,3.11,693223,0.0,1.0
2025-03-14,3.13,3.15,3.05,3.07,789755,3.13,3.15,3.05,3.07,789755,0.0,1.0
2025-03-17,3.08,3.19,3.05,3.12,996913,3.08,3.19,3.05,3.12,996913,0.0,1.0
2025-03-18,2.99,3.11,2.99,3.05,707542,2.99,3.11,2.99,3.05,707542,0.0,1.0
2025-03-19,3.01,3.04,2.94,2.99,752179,3.01,3.04,2.94,2.99,752179,0.0,1.0
2025-03-20,2.97,3.04,2.96,2.98,883040,2.97,3.04,2.96,2.98,883040,0.0,1.0
2025-03-21,3.05,3.055,2.88,2.93,2497364,3.05,3.055,2.88,2.93,2497364,0.0,1.0
2025-03-24,2.99,3.1001,2.97,3.1,749082,2.99,3.1001,2.97,3.1,749082,0.0,1.0
2025-03-25,2.94,2.98,2.91,2.97,855649,2.94,2.98,2.91,2.97,855649,0.0,1.0
2025-03-26,2.9,2.98,2.87,2.96,616735,2.9,2.98,2.87,2.96,616735,0.0,1.0
2025-03-27,2.88,2.91,2.8434,2.9,848676,2.88,2.91,2.8434,2.9,848676,0.0,1.0
2025-03-28,2.78,2.87,2.74,2.87,1260948,2.78,2.87,2.74,2.87,1260948,0.0,1.0
2025-03-31,2.7,2.78,2.7,2.73,985194,2.7,2.78,2.7,2.73,985194,0.0,1.0
2025-04-01,2.7,2.73,2.66,2.7,883877,2.7,2.73,2.66,2.7,883877,0.0,1.0
2025-04-02,2.71,2.76,2.64,2.65,993561,2.71,2.76,2.64,2.65,993561,0.0,1.0
2025-04-03,2.55,2.64,2.485,2.56,1570959,2.55,2.64,2.485,2.56,1570959,0.0,1.0
2025-04-04,2.49,2.55,2.365,2.5,1826641,2.49,2.55,2.365,2.5,1826641,0.0,1.0
2025-04-07,2.42,2.51,2.26,2.34,2089365,2.42,2.51,2.26,2.34,2089365,0.0,1.0
2025-04-08,2.23,2.54,2.1649,2.54,2241049,2.23,2.54,2.1649,2.54,2241049,0.0,1.0
2025-04-09,2.26,2.36,2.16,2.2,2527259,2.26,2.36,2.16,2.2,2527259,0.0,1.0
2025-04-10,2.13,2.26,2.08,2.2,2583976,2.13,2.26,2.08,2.2,2583976,0.0,1.0
2025-04-11,2.04,2.16,1.98,2.16,1575929,2.04,2.16,1.98,2.16,1575929,0.0,1.0
2025-04-14,2.12,2.155,2.02,2.08,1602065,2.12,2.155,2.02,2.08,1602065,0.0,1.0
2025-04-15,2.06,2.16,2.04,2.09,1313556,2.06,2.16,2.04,2.09,1313556,0.0,1.0
2025-04-16,2.07,2.085,2.0,2.06,1403325,2.07,2.085,2.0,2.06,1403325,0.0,1.0
2025-04-17,2.05,2.08,2.0,2.06,1104573,2.05,2.08,2.0,2.06,1104573,0.0,1.0
2025-04-21,1.97,2.041,1.95,2.04,1238480,1.97,2.041,1.95,2.04,1238480,0.0,1.0
2025-04-22,1.98,2.0252,1.93,2.0,1597413,1.98,2.0252,1.93,2.0,1597413,0.0,1.0
2025-04-23,2.08,2.125,2.02,2.02,945011,2.08,2.125,2.02,2.02,945011,0.0,1.0
2025-04-24,2.14,2.15,2.06,2.08,824408,2.14,2.15,2.06,2.08,824408,0.0,1.0
2025-04-25,2.15,2.15,2.09,2.12,761353,2.15,2.15,2.09,2.12,761353,0.0,1.0
2025-04-28,2.13,2.19,2.08,2.15,660368,2.13,2.19,2.08,2.15,660368,0.0,1.0
2025-04-29,2.15,2.18,2.09,2.11,890092,2.15,2.18,2.09,2.11,890092,0.0,1.0
2025-04-30,2.11,2.16,2.06,2.13,864200,2.11,2.16,2.06,2.13,864200,0.0,1.0
2025-05-01,2.14,2.18,2.09,2.12,978560,2.14,2.18,2.09,2.12,978560,0.0,1.0
2025-05-02,2.16,2.19,2.14,2.14,985060,2.16,2.19,2.14,2.14,985060,0.0,1.0
2025-05-05,2.09,2.18,2.09,2.15,1157924,2.09,2.18,2.09,2.15,1157924,0.0,1.0
2025-05-06,2.05,2.095,2.04,2.08,1218023,2.05,2.095,2.04,2.08,1218023,0.0,1.0
2025-05-07,1.98,2.15,1.9,2.03,2743888,1.98,2.15,1.9,2.03,2743888,0.0,1.0
2025-05-08,2.2,2.255,1.99,2.01,2034451,2.2,2.255,1.99,2.01,2034451,0.0,1.0
2025-05-09,2.25,2.29,2.21,2.22,1266502,2.25,2.29,2.21,2.22,1266502,0.0,1.0
2025-05-12,2.3,2.38,2.26,2.34,1117873,2.3,2.38,2.26,2.34,1117873,0.0,1.0
2025-05-13,2.3,2.35,2.2641,2.33,824053,2.3,2.35,2.2641,2.33,824053,0.0,1.0
2025-05-14,2.17,2.2861,2.16,2.27,1044579,2.17,2.2861,2.16,2.27,1044579,0.0,1.0
2025-05-15,2.23,2.25,2.16,2.19,1129266,2.23,2.25,2.16,2.19,1129266,0.0,1.0
2025-05-16,2.25,2.28,2.21,2.22,1746690,2.25,2.28,2.21,2.22,1746690,0.0,1.0
2025-05-19,2.22,2.24,2.18,2.21,744053,2.22,2.24,2.18,2.21,744053,0.0,1.0
2025-05-20,2.3,2.33,2.235,2.25,1178338,2.3,2.33,2.235,2.25,1178338,0.0,1.0
2025-05-21,2.25,2.35,2.22,2.3,1714150,2.25,2.35,2.22,2.3,1714150,0.0,1.0
2025-05-22,2.38,2.42,2.2146,2.23,1887030,2.38,2.42,2.2146,2.23,1887030,0.0,1.0
2025-05-23,2.16,2.35,2.15,2.35,1268018,2.16,2.35,2.15,2.35,1268018,0.0,1.0
2025-05-27,2.1,2.19,2.08,2.18,1577823,2.1,2.19,2.08,2.18,1577823,0.0,1.0
2025-05-28,2.22,2.3194,2.13,2.14,2017813,2.22,2.3194,2.13,2.14,2017813,0.0,1.0
2025-05-29,2.23,2.24,2.16,2.21,1420688,2.23,2.24,2.16,2.21,1420688,0.0,1.0
2025-05-30,2.24,2.33,2.2,2.22,4348438,2.24,2.33,2.2,2.22,4348438,0.0,1.0
2025-06-02,2.36,2.37,2.215,2.24,1713423,2.36,2.37,2.215,2.24,1713423,0.0,1.0
2025-06-03,2.45,2.58,2.345,2.35,2263947,2.45,2.58,2.345,2.35,2263947,0.0,1.0
2025-06-04,2.48,2.52,2.43,2.45,1292626,2.48,2.52,2.43,2.45,1292626,0.0,1.0
2025-06-05,2.53,2.59,2.46,2.48,1208772,2.53,2.59,2.46,2.48,1208772,0.0,1.0
2025-06-06,2.66,2.7,2.56,2.56,1247220,2.66,2.7,2.56,2.56,1247220,0.0,1.0
2025-06-09,2.72,2.83,2.684,2.71,1718527,2.72,2.83,2.684,2.71,1718527,0.0,1.0
2025-06-10,2.77,2.93,2.715,2.72,1797263,2.77,2.93,2.715,2.72,1797263,0.0,1.0
2025-06-11,2.73,2.83,2.72,2.77,1793840,2.73,2.83,2.72,2.77,1793840,0.0,1.0
2025-06-12,2.74,2.765,2.6932,2.7,1296730,2.74,2.765,2.6932,2.7,1296730,0.0,1.0
2025-06-13,2.67,2.74,2.65,2.69,1386230,2.67,2.74,2.65,2.69,1386230,0.0,1.0
2025-06-16,2.81,2.81,2.6892,2.71,1225052,2.81,2.81,2.6892,2.71,1225052,0.0,1.0
2025-06-17,2.72,2.86,2.715,2.77,1292628,2.72,2.86,2.715,2.77,1292628,0.0,1.0
2025-06-18,2.71,2.81,2.695,2.71,1192025,2.71,2.81,2.695,2.71,1192025,0.0,1.0
2025-06-20,2.68,2.7999,2.61,2.75,4213288,2.68,2.7999,2.61,2.75,4213288,0.0,1.0
2025-06-23,2.58,2.7077,2.56,2.7,1092026,2.58,2.7077,2.56,2.7,1092026,0.0,1.0
2025-06-24,2.63,2.665,2.58,2.61,890541,2.63,2.665,2.58,2.61,890541,0.0,1.0
2025-06-25,2.6,2.63,2.57,2.63,733261,2.6,2.63,2.57,2.63,733261,0.0,1.0
2025-06-26,2.69,2.705,2.59,2.59,1527120,2.69,2.705,2.59,2.59,1527120,0.0,1.0
2025-06-27,2.64,2.71,2.58,2.71,1811394,2.64,2.71,2.58,2.71,1811394,0.0,1.0
2025-06-30,2.64,2.67,2.57,2.65,985592,2.64,2.67,2.57,2.65,985592,0.0,1.0
2025-07-01,2.77,2.81,2.58,2.64,1195987,2.77,2.81,2.58,2.64,1195987,0.0,1.0
2025-07-02,2.77,2.81,2.715,2.77,1446532,2.77,2.81,2.715,2.77,1446532,0.0,1.0
2025-07-03,2.8,2.81,2.74,2.81,283362,2.8,2.81,2.74,2.81,283362,0.0,1.0
2025-07-07,2.7,2.82,2.7,2.77,621414,2.7,2.82,2.7,2.77,621414,0.0,1.0
2025-07-08,2.77,2.83,2.73,2.74,1313116,2.77,2.83,2.73,2.74,1313116,0.0,1.0
2025-07-09,2.76,2.825,2.73,2.81,865265,2.76,2.825,2.73,2.81,865265,0.0,1.0
2025-07-10,2.74,2.815,2.72,2.75,924925,2.74,2.815,2.72,2.75,924925,0.0,1.0
2025-07-11,2.67,2.72,2.665,2.71,700923,2.67,2.72,2.665,2.71,700923,0.0,1.0
2025-07-14,2.67,2.705,2.64,2.64,923927,2.67,2.705,2.64,2.64,923927,0.0,1.0
2025-07-15,2.56,2.695,2.545,2.68,738523,2.56,2.695,2.545,2.68,738523,0.0,1.0
2025-07-16,2.57,2.6286,2.55,2.58,1372013,2.57,2.6286,2.55,2.58,1372013,0.0,1.0
2025-07-17,2.63,2.66,2.56,2.61,919899,2.63,2.66,2.56,2.61,919899,0.0,1.0
2025-07-18,2.6,2.655,2.59,2.65,731215,2.6,2.655,2.59,2.65,731215,0.0,1.0
2025-07-21,2.6,2.6558,2.6,2.61,519148,2.6,2.6558,2.6,2.61,519148,0.0,1.0
2025-07-22,2.7,2.74,2.58,2.59,867299,2.7,2.74,2.58,2.59,867299,0.0,1.0
2025-07-23,2.83,2.83,2.72,2.72,781260,2.83,2.83,2.72,2.72,781260,0.0,1.0
2025-07-24,2.76,2.85,2.75,2.84,638401,2.76,2.85,2.75,2.84,638401,0.0,1.0
2025-07-25,2.78,2.8,2.741,2.78,594345,2.78,2.8,2.741,2.78,594345,0.0,1.0
2025-07-28,2.73,2.79,2.72,2.78,928116,2.73,2.79,2.72,2.78,928116,0.0,1.0
2025-07-29,2.75,2.77,2.7,2.77,540337,2.75,2.77,2.7,2.77,540337,0.0,1.0
2025-07-30,2.73,2.81,2.7,2.75,877965,2.73,2.81,2.7,2.75,877965,0.0,1.0
2025-07-31,2.66,2.745,2.645,2.692,703001,2.66,2.745,2.645,2.692,703001,0.0,1.0
2025-08-01,2.46,2.625,2.445,2.61,1726638,2.46,2.625,2.445,2.61,1726638,0.0,1.0
2025-08-04,2.51,2.54,2.44,2.45,830054,2.51,2.54,2.44,2.45,830054,0.0,1.0
2025-08-05,2.46,2.53,2.44,2.49,1420390,2.46,2.53,2.44,2.49,1420390,0.0,1.0
2025-08-06,2.45,2.75,2.34,2.58,1768618,2.45,2.75,2.34,2.58,1768618,0.0,1.0
2025-08-07,2.48,2.56,2.445,2.49,799721,2.48,2.56,2.445,2.49,799721,0.0,1.0
2025-08-08,2.48,2.505,2.43,2.49,1025099,2.48,2.505,2.43,2.49,1025099,0.0,1.0
2025-08-11,2.54,2.615,2.475,2.48,1072753,2.54,2.615,2.475,2.48,1072753,0.0,1.0
2025-08-12,2.61,2.63,2.51,2.57,1454584,2.61,2.63,2.51,2.57,1454584,0.0,1.0
2025-08-13,2.55,2.665,2.515,2.62,1225580,2.55,2.665,2.515,2.62,1225580,0.0,1.0
2025-08-14,2.49,2.54,2.465,2.52,1625452,2.49,2.54,2.465,2.52,1625452,0.0,1.0
2025-08-15,2.43,2.52,2.415,2.49,1175482,2.43,2.52,2.415,2.49,1175482,0.0,1.0
2025-08-18,2.6,2.615,2.43,2.43,839275,2.6,2.615,2.43,2.43,839275,0.0,1.0
2025-08-19,2.54,2.67,2.54,2.59,671182,2.54,2.67,2.54,2.59,671182,0.0,1.0
2025-08-20,2.56,2.58,2.52,2.53,629734,2.56,2.58,2.52,2.53,629734,0.0,1.0
2025-08-21,2.53,2.56,2.51,2.55,546719,2.53,2.56,2.51,2.55,546719,0.0,1.0
2025-08-22,2.8,2.815,2.55,2.55,1860863,2.8,2.815,2.55,2.55,1860863,0.0,1.0
2025-08-25,2.75,2.805,2.745,2.79,836888,2.75,2.805,2.745,2.79,836888,0.0,1.0
2025-08-26,2.83,2.93,2.74,2.75,1388256,2.83,2.93,2.74,2.75,1388256,0.0,1.0
2025-08-27,2.85,2.94,2.815,2.86,987657,2.85,2.94,2.815,2.86,987657,0.0,1.0
2025-08-28,2.8,2.85,2.775,2.85,781284,2.8,2.85,2.775,2.85,781284,0.0,1.0
2025-08-29,2.78,2.825,2.76,2.81,552743,2.78,2.825,2.76,2.81,552743,0.0,1.0
2025-09-02,2.75,2.78,2.71,2.72,686668,2.75,2.78,2.71,2.72,686668,0.0,1.0
2025-09-03,2.81,2.81,2.72,2.76,700089,2.81,2.81,2.72,2.76,700089,0.0,1.0
2025-09-04,2.79,2.805,2.7435,2.8,591000,2.79,2.805,2.7435,2.8,591000,0.0,1.0
2025-09-05,2.83,2.88,2.785,2.8,652875,2.83,2.88,2.785,2.8,652875,0.0,1.0
2025-09-08,2.89,2.9,2.82,2.85,693697,2.89,2.9,2.82,2.85,693697,0.0,1.0
2025-09-09,2.8,2.92,2.79,2.89,819271,2.8,2.92,2.79,2.89,819271,0.0,1.0
2025-09-10,2.8,2.82,2.76,2.78,707735,2.8,2.82,2.76,2.78,707735,0.0,1.0
2025-09-11,2.9,2.9199,2.78,2.78,1118996,2.9,2.9199,2.78,2.78,1118996,0.0,1.0
2025-09-12,2.82,2.913,2.81,2.91,748216,2.82,2.913,2.81,2.91,748216,0.0,1.0
2025-09-15,2.76,2.839,2.725,2.82,1120836,2.76,2.839,2.725,2.82,1120836,0.0,1.0
2025-09-16,2.78,2.8,2.745,2.76,1080241,2.78,2.8,2.745,2.76,1080241,0.0,1.0
2025-09-17,2.8,2.94,2.78,2.78,978992,2.8,2.94,2.78,2.78,978992,0.0,1.0
2025-09-18,2.96,2.97,2.82,2.82,789921,2.96,2.97,2.82,2.82,789921,0.0,1.0
2025-09-19,2.84,2.98,2.83,2.98,2866316,2.84,2.98,2.83,2.98,2866316,0.0,1.0
2025-09-22,2.88,2.885,2.81,2.82,698069,2.88,2.885,2.81,2.82,698069,0.0,1.0
2025-09-23,2.78,2.925,2.76,2.89,905475,2.78,2.925,2.76,2.89,905475,0.0,1.0
2025-09-24,2.73,2.82,2.715,2.77,743994,2.73,2.82,2.715,2.77,743994,0.0,1.0
2025-09-25,2.78,2.785,2.64,2.71,1093953,2.78,2.785,2.64,2.71,1093953,0.0,1.0
2025-09-26,2.84,2.845,2.76,2.78,1008160,2.84,2.845,2.76,2.78,1008160,0.0,1.0
2025-09-29,2.82,2.85,2.8,2.85,576678,2.82,2.85,2.8,2.85,576678,0.0,1.0
2025-09-30,2.8,2.835,2.735,2.8,811064,2.8,2.835,2.735,2.8,811064,0.0,1.0
2025-10-01,2.81,2.82,2.76,2.76,783826,2.81,2.82,2.76,2.76,783826,0.0,1.0
2025-10-02,2.75,2.83,2.72,2.83,731411,2.75,2.83,2.72,2.83,731411,0.0,1.0
2025-10-03,2.75,2.82,2.74,2.75,663139,2.75,2.82,2.74,2.75,663139,0.0,1.0
2025-10-06,2.73,2.78,2.715,2.76,568199,2.73,2.78,2.715,2.76,568199,0.0,1.0
2025-10-07,2.68,2.8,2.67,2.75,916813,2.68,2.8,2.67,2.75,916813,0.0,1.0
2025-10-08,2.77,2.78,2.685,2.69,738955,2.77,2.78,2.685,2.69,738955,0.0,1.0
2025-10-09,2.67,2.76,2.67,2.74,1026079,2.67,2.76,2.67,2.74,1026079,0.0,1.0
2025-10-10,2.48,2.665,2.47,2.65,1609153,2.48,2.665,2.47,2.65,1609153,0.0,1.0
2025-10-13,2.47,2.545,2.36,2.53,1408234,2.47,2.545,2.36,2.53,1408234,0.0,1.0
2025-10-14,2.41,2.51,2.39,2.41,1661203,2.41,2.51,2.39,2.41,1661203,0.0,1.0
2025-10-15,2.5,2.5,2.43,2.44,1177707,2.5,2.5,2.43,2.44,1177707,0.0,1.0
2025-10-16,2.46,2.55,2.43,2.5,1333764,2.46,2.55,2.43,2.5,1333764,0.0,1.0
2025-10-17,2.43,2.5,2.38,2.44,849172,2.43,2.5,2.38,2.44,849172,0.0,1.0
2025-10-20,2.49,2.51,2.46,2.47,914120,2.49,2.51,2.46,2.47,914120,0.0,1.0
2025-10-21,2.56,2.56,2.47,2.47,546776,2.56,2.56,2.47,2.47,546776,0.0,1.0
2025-10-22,2.58,2.6056,2.5101,2.56,900466,2.58,2.6056,2.5101,2.56,900466,0.0,1.0
2025-10-23,2.59,2.61,2.57,2.58,582050,2.59,2.61,2.57,2.58,582050,0.0,1.0
2025-10-24,2.6,2.66,2.59,2.6,712663,2.6,2.66,2.59,2.6,712663,0.0,1.0
2025-10-27,2.56,2.625,2.55,2.61,719483,2.56,2.625,2.55,2.61,719483,0.0,1.0
2025-10-28,2.47,2.555,2.445,2.55,1136293,2.47,2.555,2.445,2.55,1136293,0.0,1.0
2025-10-29,2.36,2.5,2.34,2.48,1978664,2.36,2.5,2.34,2.48,1978664,0.0,1.0
2025-10-30,2.4,2.44,2.33,2.35,2166432,2.4,2.44,2.33,2.35,2166432,0.0,1.0
2025-10-31,2.38,2.41,2.31,2.38,1152129,2.38,2.41,2.31,2.38,1152129,0.0,1.0
2025-11-03,2.36,2.38,2.32,2.38,723291,2.36,2.38,2.32,2.38,723291,0.0,1.0
2025-11-04,2.28,2.35,2.27,2.31,991355,2.28,2.35,2.27,2.31,991355,0.0,1.0
2025-11-05,2.31,2.36,2.285,2.3,781747,2.31,2.36,2.285,2.3,781747,0.0,1.0
2025-11-06,2.22,2.32,2.21,2.3,1250981,2.22,2.32,2.21,2.3,1250981,0.0,1.0
2025-11-07,1.78,2.0,1.72,1.79,3809127,1.78,2.0,1.72,1.79,3809127,0.0,1.0
2025-11-10,1.86,1.8799,1.73,1.82,1605313,1.86,1.8799,1.73,1.82,1605313,0.0,1.0
2025-11-11,1.84,1.895,1.81,1.87,1613509,1.84,1.895,1.81,1.87,1613509,0.0,1.0
2025-11-12,1.91,1.955,1.85,1.85,1869234,1.91,1.955,1.85,1.85,1869234,0.0,1.0
2025-11-13,2.01,2.05,1.895,1.9,2080499,2.01,2.05,1.895,1.9,2080499,0.0,1.0
2025-11-14,2.05,2.08,1.95,1.98,1875866,2.05,2.08,1.95,1.98,1875866,0.0,1.0
2025-11-17,1.99,2.03,1.96,2.03,1781196,1.99,2.03,1.96,2.03,1781196,0.0,1.0
2025-11-18,1.97,2.015,1.93,1.96,1769341,1.97,2.015,1.93,1.96,1769341,0.0,1.0
2025-11-19,1.87,1.98,1.8244,1.98,1306566,1.87,1.98,1.8244,1.98,1306566,0.0,1.0
2025-11-20,1.79,1.941,1.76,1.91,1708154,1.79,1.941,1.76,1.91,1708154,0.0,1.0
2025-11-21,1.86,1.905,1.79,1.79,1519542,1.86,1.905,1.79,1.79,1519542,0.0,1.0
2025-11-24,1.82,1.905,1.805,1.87,1098278,1.82,1.905,1.805,1.87,1098278,0.0,1.0
2025-11-25,1.9,1.91,1.81,1.82,1267460,1.9,1.91,1.81,1.82,1267460,0.0,1.0
2025-11-26,1.92,1.94,1.86,1.87,888460,1.92,1.94,1.86,1.87,888460,0.0,1.0