date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-06-26,31.34,33.0,28.65,28.65,45837325,31.34,33.0,28.65,28.65,45837325,0.0,1.0
2014-06-27,35.76,40.47,29.498,32.97,45727158,35.76,40.47,29.498,32.97,45727158,0.0,1.0
2014-06-30,40.55,41.19,37.83,39.44,24928679,40.55,41.19,37.83,39.44,24928679,0.0,1.0
2014-07-01,48.7999,49.9,44.4,45.0,41795185,48.7999,49.9,44.4,45.0,41795185,0.0,1.0
2014-07-02,42.04,46.98,41.53,46.9,29324076,42.04,46.98,41.53,46.9,29324076,0.0,1.0
2014-07-03,41.58,45.2399,40.74,43.97,15536583,41.58,45.2399,40.74,43.97,15536583,0.0,1.0
2014-07-07,43.9601,44.44,41.76,42.98,17032380,43.9601,44.44,41.76,42.98,17032380,0.0,1.0
2014-07-08,42.2,44.99,41.53,43.885,10883881,42.2,44.99,41.53,43.885,10883881,0.0,1.0
2014-07-09,43.3,43.7,41.75,43.01,5876831,43.3,43.7,41.75,43.01,5876831,0.0,1.0
2014-07-10,41.94,42.75,40.6,41.73,4992625,41.94,42.75,40.6,41.73,4992625,0.0,1.0
2014-07-11,38.84,42.88,38.73,42.45,9330315,38.84,42.88,38.73,42.45,9330315,0.0,1.0
2014-07-14,36.84,39.1,36.1,38.87,10712412,36.84,39.1,36.1,38.87,10712412,0.0,1.0
2014-07-15,41.63,42.1,38.23,39.09,19856584,41.63,42.1,38.23,39.09,19856584,0.0,1.0
2014-07-16,40.9,44.44,40.8,43.8,11344997,40.9,44.44,40.8,43.8,11344997,0.0,1.0
2014-07-17,40.34,42.13,40.0,40.5,4755012,40.34,42.13,40.0,40.5,4755012,0.0,1.0
2014-07-18,41.43,42.55,40.4,41.07,5215762,41.43,42.55,40.4,41.07,5215762,0.0,1.0
2014-07-21,41.58,43.8,41.5,43.2,9189147,41.58,43.8,41.5,43.2,9189147,0.0,1.0
2014-07-22,43.1,43.25,42.2,42.85,5829201,43.1,43.25,42.2,42.85,5829201,0.0,1.0
2014-07-23,41.74,44.83,40.82,43.83,10362883,41.74,44.83,40.82,43.83,10362883,0.0,1.0
2014-07-24,42.19,42.4,41.32,42.3,3373460,42.19,42.4,41.32,42.3,3373460,0.0,1.0
2014-07-25,41.98,42.4,41.06,41.82,2837865,41.98,42.4,41.06,41.82,2837865,0.0,1.0
2014-07-28,43.25,43.7,41.23,42.3,5882926,43.25,43.7,41.23,42.3,5882926,0.0,1.0
2014-07-29,44.07,44.75,43.29,43.68,5903634,44.07,44.75,43.29,43.68,5903634,0.0,1.0
2014-07-30,46.3158,46.34,44.25,44.72,6482058,46.3158,46.34,44.25,44.72,6482058,0.0,1.0
2014-07-31,47.97,48.4,44.62,45.1,14661983,47.97,48.4,44.62,45.1,14661983,0.0,1.0
2014-08-01,40.97,44.79,40.52,41.97,13318858,40.97,44.79,40.52,41.97,13318858,0.0,1.0
2014-08-04,38.53,41.8,38.35,41.44,6683634,38.53,41.8,38.35,41.44,6683634,0.0,1.0
2014-08-05,38.87,40.14,38.35,38.64,4017147,38.87,40.14,38.35,38.64,4017147,0.0,1.0
2014-08-06,38.72,40.13,38.53,39.36,2259646,38.72,40.13,38.53,39.36,2259646,0.0,1.0
2014-08-07,38.7,39.85,38.27,39.85,2044925,38.7,39.85,38.27,39.85,2044925,0.0,1.0
2014-08-08,37.65,39.16,37.24,39.16,2423591,37.65,39.16,37.24,39.16,2423591,0.0,1.0
2014-08-11,38.2,38.77,38.1,38.64,1564644,38.2,38.77,38.1,38.64,1564644,0.0,1.0
2014-08-12,38.0399,38.6924,37.7,38.65,1317728,38.0399,38.6924,37.7,38.65,1317728,0.0,1.0
2014-08-13,38.19,39.04,38.01,38.49,2162202,38.19,39.04,38.01,38.49,2162202,0.0,1.0
2014-08-14,39.49,39.82,38.05,38.25,2892037,39.49,39.82,38.05,38.25,2892037,0.0,1.0
2014-08-15,39.79,40.25,38.9,39.51,2822459,39.79,40.25,38.9,39.51,2822459,0.0,1.0
2014-08-18,41.85,42.6,40.04,40.5,3903791,41.85,42.6,40.04,40.5,3903791,0.0,1.0
2014-08-19,43.36,43.5,42.0501,42.34,4064423,43.36,43.5,42.0501,42.34,4064423,0.0,1.0
2014-08-20,43.89,44.6,42.76,42.905,3427176,43.89,44.6,42.76,42.905,3427176,0.0,1.0
2014-08-21,43.17,44.86,43.0264,44.6,2689281,43.17,44.86,43.0264,44.6,2689281,0.0,1.0
2014-08-22,43.29,43.83,42.7,43.0,1683879,43.29,43.83,42.7,43.0,1683879,0.0,1.0
2014-08-25,43.85,44.35,43.301,43.85,1850319,43.85,44.35,43.301,43.85,1850319,0.0,1.0
2014-08-26,45.29,45.8,44.57,44.8,3781936,45.29,45.8,44.57,44.8,3781936,0.0,1.0
2014-08-27,45.5,46.0,45.29,45.87,1908633,45.5,46.0,45.29,45.87,1908633,0.0,1.0
2014-08-28,48.9,49.86,44.63,45.5,10595261,48.9,49.86,44.63,45.5,10595261,0.0,1.0
2014-08-29,51.8,52.13,49.45,49.47,10254382,51.8,52.13,49.45,49.47,10254382,0.0,1.0
2014-09-02,53.94,55.35,52.52,53.0,9075576,53.94,55.35,52.52,53.0,9075576,0.0,1.0
2014-09-03,56.86,57.45,55.43,55.95,9221188,56.86,57.45,55.43,55.95,9221188,0.0,1.0
2014-09-04,53.08,55.8788,52.3,54.3,8197654,53.08,55.8788,52.3,54.3,8197654,0.0,1.0
2014-09-05,58.75,59.24,53.51,54.25,7632873,58.75,59.24,53.51,54.25,7632873,0.0,1.0
2014-09-08,63.52,63.72,57.04,58.15,12161719,63.52,63.72,57.04,58.15,12161719,0.0,1.0
2014-09-09,64.19,68.29,63.26,63.47,13437550,64.19,68.29,63.26,63.47,13437550,0.0,1.0
2014-09-10,68.47,69.3,64.75,67.11,12362264,68.47,69.3,64.75,67.11,12362264,0.0,1.0
2014-09-11,68.28,70.9,66.26,70.645,15049587,68.28,70.9,66.26,70.645,15049587,0.0,1.0
2014-09-12,69.18,70.17,67.65,68.74,8381821,69.18,70.17,67.65,68.74,8381821,0.0,1.0
2014-09-15,67.2,71.42,66.17,69.55,10120926,67.2,71.42,66.17,69.55,10120926,0.0,1.0
2014-09-16,65.23,66.6899,63.42,65.4,8576158,65.23,66.6899,63.42,65.4,8576158,0.0,1.0
2014-09-17,67.22,68.21,66.31,67.0,5893871,67.22,68.21,66.31,67.0,5893871,0.0,1.0
2014-09-18,66.33,68.67,66.01,68.1,5871786,66.33,68.67,66.01,68.1,5871786,0.0,1.0
2014-09-19,67.2,67.3,64.1,66.05,5931891,67.2,67.3,64.1,66.05,5931891,0.0,1.0
2014-09-22,68.27,68.9,66.5,67.05,4185489,68.27,68.9,66.5,67.05,4185489,0.0,1.0
2014-09-23,72.88,73.42,68.34,68.85,8066474,72.88,73.42,68.34,68.85,8066474,0.0,1.0
2014-09-24,78.46,78.84,73.85,74.5,12110395,78.46,78.84,73.85,74.5,12110395,0.0,1.0
2014-09-25,81.31,81.64,76.208,81.5,14393309,81.31,81.64,76.208,81.5,14393309,0.0,1.0
2014-09-26,82.1,82.4,77.51,79.0,13003673,82.1,82.4,77.51,79.0,13003673,0.0,1.0
2014-09-29,90.94,91.77,80.0,81.99,26687421,90.94,91.77,80.0,81.99,26687421,0.0,1.0
2014-09-30,93.7,96.45,88.53,94.775,31756088,93.7,96.45,88.53,94.775,31756088,0.0,1.0
2014-10-01,91.8,93.9599,88.87,92.31,12921815,91.8,93.9599,88.87,92.31,12921815,0.0,1.0
2014-10-02,85.46,88.95,79.13,87.42,27451224,85.46,88.95,79.13,87.42,27451224,0.0,1.0
2014-10-03,86.97,89.8,86.53,88.5,12098407,86.97,89.8,86.53,88.5,12098407,0.0,1.0
2014-10-06,93.79,94.3135,88.5,89.48,13048866,93.79,94.3135,88.5,89.48,13048866,0.0,1.0
2014-10-07,93.85,98.47,91.22,92.35,20856597,93.85,98.47,91.22,92.35,20856597,0.0,1.0
2014-10-08,89.93,92.77,87.16,91.0,13042875,89.93,92.77,87.16,91.0,13042875,0.0,1.0
2014-10-09,89.18,92.38,87.3,91.3,8025761,89.18,92.38,87.3,91.3,8025761,0.0,1.0
2014-10-10,85.05,89.89,83.57,87.91,7159655,85.05,89.89,83.57,87.91,7159655,0.0,1.0
2014-10-13,76.67,83.4,73.28,82.35,13263514,76.67,83.4,73.28,82.35,13263514,0.0,1.0
2014-10-14,75.03,80.9311,74.44,78.6,6770363,75.03,80.9311,74.44,78.6,6770363,0.0,1.0
2014-10-15,72.87,74.85,68.34,71.03,8720357,72.87,74.85,68.34,71.03,8720357,0.0,1.0
2014-10-16,72.69,74.88,68.6,69.1,6143538,72.69,74.88,68.6,69.1,6143538,0.0,1.0
2014-10-17,74.63,76.75,72.79,75.8,4707421,74.63,76.75,72.79,75.8,4707421,0.0,1.0
2014-10-20,76.0,77.59,74.8005,75.03,3644613,76.0,77.59,74.8005,75.03,3644613,0.0,1.0
2014-10-21,80.92,82.79,77.11,77.96,7332249,80.92,82.79,77.11,77.96,7332249,0.0,1.0
2014-10-22,80.09,84.95,79.68,84.0,8236797,80.09,84.95,79.68,84.0,8236797,0.0,1.0
2014-10-23,79.15,82.81,77.88,82.42,7535906,79.15,82.81,77.88,82.42,7535906,0.0,1.0
2014-10-24,71.91,76.5,70.29,75.63,12231242,71.91,76.5,70.29,75.63,12231242,0.0,1.0
2014-10-27,64.91,69.85,64.75,66.96,9277457,64.91,69.85,64.75,66.96,9277457,0.0,1.0
2014-10-28,69.3,70.9,66.6,66.6,7815082,69.3,70.9,66.6,66.6,7815082,0.0,1.0
2014-10-29,67.89,69.3,66.55,69.3,3102794,67.89,69.3,66.55,69.3,3102794,0.0,1.0
2014-10-30,68.25,69.74,64.141,68.79,10835370,68.25,69.74,64.141,68.79,10835370,0.0,1.0
2014-10-31,77.1,81.1299,76.0,80.7,17868884,77.1,81.1299,76.0,80.7,17868884,0.0,1.0
2014-11-03,84.32,85.4,76.5001,77.64,15492590,84.32,85.4,76.5001,77.64,15492590,0.0,1.0
2014-11-04,82.27,87.5,81.67,84.89,13886482,82.27,87.5,81.67,84.89,13886482,0.0,1.0
2014-11-05,75.89,85.5,75.5,84.5,11808028,75.89,85.5,75.5,84.5,11808028,0.0,1.0
2014-11-06,78.76,79.5,76.63,77.8,5230334,78.76,79.5,76.63,77.8,5230334,0.0,1.0
2014-11-07,79.06,80.4,77.77,79.79,4447265,79.06,80.4,77.77,79.79,4447265,0.0,1.0
2014-11-10,75.75,78.1,75.0,75.8,9283076,75.75,78.1,75.0,75.8,9283076,0.0,1.0
2014-11-11,75.0,77.2653,74.01,75.75,4436635,75.0,77.2653,74.01,75.75,4436635,0.0,1.0
2014-11-12,76.85,78.44,74.08,74.1,4312750,76.85,78.44,74.08,74.1,4312750,0.0,1.0
2014-11-13,76.47,79.65,75.92,77.85,4917933,76.47,79.65,75.92,77.85,4917933,0.0,1.0
2014-11-14,79.15,79.49,76.75,77.99,4460911,79.15,79.49,76.75,77.99,4460911,0.0,1.0
2014-11-17,81.5,83.44,78.8,79.74,8809146,81.5,83.44,78.8,79.74,8809146,0.0,1.0
2014-11-18,84.1,85.78,82.2,83.7,10276961,84.1,85.78,82.2,83.7,10276961,0.0,1.0
2014-11-19,79.09,86.0,79.05,85.22,8276689,79.09,86.0,79.05,85.22,8276689,0.0,1.0
2014-11-20,71.74,75.1,71.58,72.845,24117480,71.74,75.1,71.58,72.845,24117480,0.0,1.0
2014-11-21,70.72,73.6,70.55,73.6,10853573,70.72,73.6,70.55,73.6,10853573,0.0,1.0
2014-11-24,72.54,73.09,69.8,71.01,6378809,72.54,73.09,69.8,71.01,6378809,0.0,1.0
2014-11-25,74.71,75.709,73.2704,73.84,8446592,74.71,75.709,73.2704,73.84,8446592,0.0,1.0
2014-11-26,79.05,79.35,74.85,76.05,13892807,79.05,79.35,74.85,76.05,13892807,0.0,1.0
2014-11-28,77.97,80.61,75.92,80.38,8840837,77.97,80.61,75.92,80.38,8840837,0.0,1.0
2014-12-01,73.5,77.0,73.39,77.0,6306318,73.5,77.0,73.39,77.0,6306318,0.0,1.0
2014-12-02,73.89,75.42,73.5501,74.6,3801775,73.89,75.42,73.5501,74.6,3801775,0.0,1.0
2014-12-03,73.65,75.3,72.45,74.12,4223349,73.65,75.3,72.45,74.12,4223349,0.0,1.0
2014-12-04,71.98,74.5,71.28,73.01,3996760,71.98,74.5,71.28,73.01,3996760,0.0,1.0
2014-12-05,72.18,73.75,71.0,72.25,5558713,72.18,73.75,71.0,72.25,5558713,0.0,1.0
2014-12-08,67.65,72.33,66.3,72.25,9027218,67.65,72.33,66.3,72.25,9027218,0.0,1.0
2014-12-09,67.9,68.75,64.36,65.0,6157305,67.9,68.75,64.36,65.0,6157305,0.0,1.0
2014-12-10,62.76,68.5,62.6,66.85,6554568,62.76,68.5,62.6,66.85,6554568,0.0,1.0
2014-12-11,60.05,64.44,57.92,64.0,14337934,60.05,64.44,57.92,64.0,14337934,0.0,1.0
2014-12-12,60.52,63.27,60.52,62.56,7530549,60.52,63.27,60.52,62.56,7530549,0.0,1.0
2014-12-15,57.0,61.85,56.86,61.61,5383494,57.0,61.85,56.86,61.61,5383494,0.0,1.0
2014-12-16,58.27,60.2,55.55,55.91,4917811,58.27,60.2,55.55,55.91,4917811,0.0,1.0
2014-12-17,59.5,60.44,57.9,60.0,2424899,59.5,60.44,57.9,60.0,2424899,0.0,1.0
2014-12-18,57.09,61.03,56.5,60.91,4942541,57.09,61.03,56.5,60.91,4942541,0.0,1.0
2014-12-19,53.9,57.5,53.77,57.2,6385821,53.9,57.5,53.77,57.2,6385821,0.0,1.0
2014-12-22,58.0,58.0,53.64,54.19,6400291,58.0,58.0,53.64,54.19,6400291,0.0,1.0
2014-12-23,61.54,61.99,58.3,59.71,13412656,61.54,61.99,58.3,59.71,13412656,0.0,1.0
2014-12-24,66.41,66.7,62.67,63.5,11264433,66.41,66.7,62.67,63.5,11264433,0.0,1.0
2014-12-26,69.23,69.75,67.45,68.06,14035170,69.23,69.75,67.45,68.06,14035170,0.0,1.0
2014-12-29,64.74,68.8,64.67,67.83,8152254,64.74,68.8,64.67,67.83,8152254,0.0,1.0
2014-12-30,65.4,67.4,64.76,66.27,6389039,65.4,67.4,64.76,66.27,6389039,0.0,1.0
2014-12-31,63.22,65.78,62.81,65.06,4843099,63.22,65.78,62.81,65.06,4843099,0.0,1.0
2015-01-02,66.87,66.9,64.0801,64.9,5431410,66.87,66.9,64.0801,64.9,5431410,0.0,1.0
2015-01-05,66.19,68.5,65.63,67.6,5382059,66.19,68.5,65.63,67.6,5382059,0.0,1.0
2015-01-06,64.85,67.25,63.31,66.85,3777771,64.85,67.25,63.31,66.85,3777771,0.0,1.0
2015-01-07,62.45,66.45,60.25,65.59,6661975,62.45,66.45,60.25,65.59,6661975,0.0,1.0
2015-01-08,60.09,61.94,59.5,61.43,6881411,60.09,61.94,59.5,61.43,6881411,0.0,1.0
2015-01-09,60.84,61.6999,58.8,60.05,4218226,60.84,61.6999,58.8,60.05,4218226,0.0,1.0
2015-01-12,56.78,60.0,56.345,59.86,5025601,56.78,60.0,56.345,59.86,5025601,0.0,1.0
2015-01-13,49.87,57.2,48.23,57.06,15263390,49.87,57.2,48.23,57.06,15263390,0.0,1.0
2015-01-14,52.34,52.7,49.75,50.85,7189771,52.34,52.7,49.75,50.85,7189771,0.0,1.0
2015-01-15,48.58,53.0,48.41,52.99,4720733,48.58,53.0,48.41,52.99,4720733,0.0,1.0
2015-01-16,47.51,48.47,45.36,47.85,10652518,47.51,48.47,45.36,47.85,10652518,0.0,1.0
2015-01-20,47.34,48.93,46.12,47.1,4574967,47.34,48.93,46.12,47.1,4574967,0.0,1.0
2015-01-21,50.29,50.67,47.52,47.79,5059905,50.29,50.67,47.52,47.79,5059905,0.0,1.0
2015-01-22,48.35,51.3,47.66,50.8,5123656,48.35,51.3,47.66,50.8,5123656,0.0,1.0
2015-01-23,52.51,52.51,48.44,48.8,7275318,52.51,52.51,48.44,48.8,7275318,0.0,1.0
2015-01-26,50.41,53.1758,49.8,52.31,5178013,50.41,53.1758,49.8,52.31,5178013,0.0,1.0
2015-01-27,51.42,51.96,49.05,49.24,3430745,51.42,51.96,49.05,49.24,3430745,0.0,1.0
2015-01-28,51.46,54.13,51.1,51.39,4830143,51.46,54.13,51.1,51.39,4830143,0.0,1.0
2015-01-29,50.84,51.92,49.668,51.92,2729773,50.84,51.92,49.668,51.92,2729773,0.0,1.0
2015-01-30,49.75,51.19,48.8,50.93,2415309,49.75,51.19,48.8,50.93,2415309,0.0,1.0
2015-02-02,52.14,52.24,49.01,50.05,4097366,52.14,52.24,49.01,50.05,4097366,0.0,1.0
2015-02-03,54.57,55.1699,52.6,52.65,5703763,54.57,55.1699,52.6,52.65,5703763,0.0,1.0
2015-02-04,51.87,54.75,51.34,54.75,6080642,51.87,54.75,51.34,54.75,6080642,0.0,1.0
2015-02-05,54.37,54.69,50.5,52.77,20340068,54.37,54.69,50.5,52.77,20340068,0.0,1.0
2015-02-06,47.12,49.75,47.0,47.96,23253267,47.12,49.75,47.0,47.96,23253267,0.0,1.0
2015-02-09,44.48,46.9,44.2,46.34,12099479,44.48,46.9,44.2,46.34,12099479,0.0,1.0
2015-02-10,43.8,45.3,42.65,44.61,9369382,43.8,45.3,42.65,44.61,9369382,0.0,1.0
2015-02-11,44.77,45.65,43.02,43.24,7070053,44.77,45.65,43.02,43.24,7070053,0.0,1.0
2015-02-12,45.29,46.49,44.808,45.0,4546198,45.29,46.49,44.808,45.0,4546198,0.0,1.0
2015-02-13,45.27,46.15,44.3,45.16,5362562,45.27,46.15,44.3,45.16,5362562,0.0,1.0
2015-02-17,50.92,50.95,46.0,46.12,15844339,50.92,50.95,46.0,46.12,15844339,0.0,1.0
2015-02-18,45.21,49.99,45.2,49.65,24479657,45.21,49.99,45.2,49.65,24479657,0.0,1.0
2015-02-19,45.16,46.43,44.9,45.85,8406074,45.16,46.43,44.9,45.85,8406074,0.0,1.0
2015-02-20,45.07,45.82,44.5,45.2,6538788,45.07,45.82,44.5,45.2,6538788,0.0,1.0
2015-02-23,43.95,44.89,43.13,44.1,7076970,43.95,44.89,43.13,44.1,7076970,0.0,1.0
2015-02-24,43.88,44.77,43.52,43.98,4606950,43.88,44.77,43.52,43.98,4606950,0.0,1.0
2015-02-25,45.05,45.17,43.65,43.75,4671577,45.05,45.17,43.65,43.75,4671577,0.0,1.0
2015-02-26,44.66,45.68,44.32,45.05,4852183,44.66,45.68,44.32,45.05,4852183,0.0,1.0
2015-02-27,41.98,44.1,41.6601,43.86,8275005,41.98,44.1,41.6601,43.86,8275005,0.0,1.0
2015-03-02,39.93,41.58,39.7,40.2,9161738,39.93,41.58,39.7,40.2,9161738,0.0,1.0
2015-03-03,40.3,40.98,39.58,39.8,4385682,40.3,40.98,39.58,39.8,4385682,0.0,1.0
2015-03-04,43.01,43.9,41.0,41.05,10075067,43.01,43.9,41.0,41.05,10075067,0.0,1.0
2015-03-05,41.08,43.8299,40.85,43.43,7004130,41.08,43.8299,40.85,43.43,7004130,0.0,1.0
2015-03-06,40.13,41.5,40.0,41.01,4248321,40.13,41.5,40.0,41.01,4248321,0.0,1.0
2015-03-09,37.95,40.35,37.8,40.17,7995828,37.95,40.35,37.8,40.17,7995828,0.0,1.0
2015-03-10,38.73,39.47,37.13,37.52,4786401,38.73,39.47,37.13,37.52,4786401,0.0,1.0
2015-03-11,38.17,38.94,37.8,38.73,3038573,38.17,38.94,37.8,38.73,3038573,0.0,1.0
2015-03-12,39.7,39.8,37.63,38.13,3968708,39.7,39.8,37.63,38.13,3968708,0.0,1.0
2015-03-13,40.13,40.4,38.42,39.36,6719308,40.13,40.4,38.42,39.36,6719308,0.0,1.0
2015-03-16,39.37,40.3,38.71,40.15,4371164,39.37,40.3,38.71,40.15,4371164,0.0,1.0
2015-03-17,40.25,41.28,38.88,39.16,7357973,40.25,41.28,38.88,39.16,7357973,0.0,1.0
2015-03-18,40.67,41.43,39.41,40.08,4531794,40.67,41.43,39.41,40.08,4531794,0.0,1.0
2015-03-19,39.53,41.34,39.25,40.67,4221421,39.53,41.34,39.25,40.67,4221421,0.0,1.0
2015-03-20,40.4,40.63,39.3,39.75,5022966,40.4,40.63,39.3,39.75,5022966,0.0,1.0
2015-03-23,42.08,42.77,39.812,40.3,6452513,42.08,42.77,39.812,40.3,6452513,0.0,1.0
2015-03-24,41.83,42.6499,41.104,42.28,4587681,41.83,42.6499,41.104,42.28,4587681,0.0,1.0
2015-03-25,42.3,44.34,41.68,43.4,8662263,42.3,44.34,41.68,43.4,8662263,0.0,1.0
2015-03-26,43.23,44.1,42.2,43.14,6655378,43.23,44.1,42.2,43.14,6655378,0.0,1.0
2015-03-27,42.7,43.97,42.3,43.64,4658298,42.7,43.97,42.3,43.64,4658298,0.0,1.0
2015-03-30,43.58,43.9,42.65,43.75,4620061,43.58,43.9,42.65,43.75,4620061,0.0,1.0
2015-03-31,43.41,44.45,42.89,43.6,4639583,43.41,44.45,42.89,43.6,4639583,0.0,1.0
2015-04-01,40.89,43.34,40.37,43.05,6865199,40.89,43.34,40.37,43.05,6865199,0.0,1.0
2015-04-02,41.96,42.28,40.72,40.95,3775362,41.96,42.28,40.72,40.95,3775362,0.0,1.0
2015-04-06,43.55,43.93,41.68,41.7,4376036,43.55,43.93,41.68,41.7,4376036,0.0,1.0
2015-04-07,43.57,44.1,42.76,43.6,4415790,43.57,44.1,42.76,43.6,4415790,0.0,1.0
2015-04-08,43.33,44.38,43.13,43.54,3997021,43.33,44.38,43.13,43.54,3997021,0.0,1.0
2015-04-09,43.7,44.9,43.4105,43.44,5450859,43.7,44.9,43.4105,43.44,5450859,0.0,1.0
2015-04-10,45.25,45.63,44.35,44.63,6098429,45.25,45.63,44.35,44.63,6098429,0.0,1.0
2015-04-13,44.22,45.95,44.08,45.7,5473548,44.22,45.95,44.08,45.7,5473548,0.0,1.0
2015-04-14,44.48,44.91,42.87,44.26,4511159,44.48,44.91,42.87,44.26,4511159,0.0,1.0
2015-04-15,45.67,46.95,45.6,45.87,7650134,45.67,46.95,45.6,45.87,7650134,0.0,1.0
2015-04-16,45.46,46.36,45.21,45.88,3531818,45.46,46.36,45.21,45.88,3531818,0.0,1.0
2015-04-17,44.62,45.57,44.24,44.94,3430948,44.62,45.57,44.24,44.94,3430948,0.0,1.0
2015-04-20,44.88,45.5,44.5,45.03,2622477,44.88,45.5,44.5,45.03,2622477,0.0,1.0
2015-04-21,44.31,45.45,43.62,44.75,3379670,44.31,45.45,43.62,44.75,3379670,0.0,1.0
2015-04-22,46.25,46.28,44.05,44.12,4397382,46.25,46.28,44.05,44.12,4397382,0.0,1.0
2015-04-23,46.08,46.73,45.65,46.0,3745329,46.08,46.73,45.65,46.0,3745329,0.0,1.0
2015-04-24,44.73,46.44,44.6,46.21,4017192,44.73,46.44,44.6,46.21,4017192,0.0,1.0
2015-04-27,45.19,46.05,44.75,45.09,3671333,45.19,46.05,44.75,45.09,3671333,0.0,1.0
2015-04-28,47.02,47.1,45.39,45.87,12507956,47.02,47.1,45.39,45.87,12507956,0.0,1.0
2015-04-29,52.96,54.06,51.15,52.01,30817709,52.96,54.06,51.15,52.01,30817709,0.0,1.0
2015-04-30,50.08,52.57,49.43,52.095,10703420,50.08,52.57,49.43,52.095,10703420,0.0,1.0
2015-05-01,49.98,51.21,49.52,49.71,4560482,49.98,51.21,49.52,49.71,4560482,0.0,1.0
2015-05-04,49.74,50.75,49.555,50.01,3805771,49.74,50.75,49.555,50.01,3805771,0.0,1.0
2015-05-05,47.74,50.35,47.66,49.6,4994136,47.74,50.35,47.66,49.6,4994136,0.0,1.0
2015-05-06,48.19,48.29,46.5,47.98,4237961,48.19,48.29,46.5,47.98,4237961,0.0,1.0
2015-05-07,49.55,49.93,47.58,48.0,3609580,49.55,49.93,47.58,48.0,3609580,0.0,1.0
2015-05-08,50.21,50.72,49.7,50.0,3467754,50.21,50.72,49.7,50.0,3467754,0.0,1.0
2015-05-11,48.85,50.23,48.67,50.04,2839489,48.85,50.23,48.67,50.04,2839489,0.0,1.0
2015-05-12,49.57,49.69,47.73,48.52,3601794,49.57,49.69,47.73,48.52,3601794,0.0,1.0
2015-05-13,49.85,50.27,49.03,49.32,2748869,49.85,50.27,49.03,49.32,2748869,0.0,1.0
2015-05-14,50.62,50.79,49.54,49.96,3415197,50.62,50.79,49.54,49.96,3415197,0.0,1.0
2015-05-15,50.09,50.62,50.0,50.62,1990122,50.09,50.62,50.0,50.62,1990122,0.0,1.0
2015-05-18,51.13,52.19,50.41,50.56,4452445,51.13,52.19,50.41,50.56,4452445,0.0,1.0
2015-05-19,51.85,52.59,51.25,51.5,4515529,51.85,52.59,51.25,51.5,4515529,0.0,1.0
2015-05-20,53.88,54.49,52.12,52.7,6493676,53.88,54.49,52.12,52.7,6493676,0.0,1.0
2015-05-21,53.5,54.26,52.93,54.26,4225994,53.5,54.26,52.93,54.26,4225994,0.0,1.0
2015-05-22,54.44,54.98,53.51,53.51,4252681,54.44,54.98,53.51,53.51,4252681,0.0,1.0
2015-05-26,53.41,54.53,52.22,54.49,4414663,53.41,54.53,52.22,54.49,4414663,0.0,1.0
2015-05-27,53.28,53.94,51.91,53.27,4447451,53.28,53.94,51.91,53.27,4447451,0.0,1.0
2015-05-28,56.81,57.84,55.03,55.04,15833480,56.81,57.84,55.03,55.04,15833480,0.0,1.0
2015-05-29,55.46,56.7,55.081,56.5,5235382,55.46,56.7,55.081,56.5,5235382,0.0,1.0
2015-06-01,58.52,59.6,56.3301,56.9,11411763,58.52,59.6,56.3301,56.9,11411763,0.0,1.0
2015-06-02,58.4,59.92,58.15,58.39,8587907,58.4,59.92,58.15,58.39,8587907,0.0,1.0
2015-06-03,59.03,60.43,58.7,59.99,10890806,59.03,60.43,58.7,59.99,10890806,0.0,1.0
2015-06-04,58.88,58.92,57.78,58.77,4464695,58.88,58.92,57.78,58.77,4464695,0.0,1.0
2015-06-05,59.41,59.7,58.24,58.24,3586930,59.41,59.7,58.24,58.24,3586930,0.0,1.0
2015-06-08,59.4,61.19,58.63,59.77,7104443,59.4,61.19,58.63,59.77,7104443,0.0,1.0
2015-06-09,58.68,59.66,57.75,59.23,4306923,58.68,59.66,57.75,59.23,4306923,0.0,1.0
2015-06-10,57.91,58.43,55.15,56.42,9230371,57.91,58.43,55.15,56.42,9230371,0.0,1.0
2015-06-11,55.99,58.41,55.71,57.81,6431450,55.99,58.41,55.71,57.81,6431450,0.0,1.0
2015-06-12,57.45,58.29,55.35,55.43,6062627,57.45,58.29,55.35,55.43,6062627,0.0,1.0
2015-06-15,58.52,58.53,56.5,56.62,4325571,58.52,58.53,56.5,56.62,4325571,0.0,1.0
2015-06-16,58.19,59.05,57.8356,58.17,4108100,58.19,59.05,57.8356,58.17,4108100,0.0,1.0
2015-06-17,59.0,59.25,57.821,58.26,3679894,59.0,59.25,57.821,58.26,3679894,0.0,1.0
2015-06-18,58.28,59.73,57.83,59.05,3842975,58.28,59.73,57.83,59.05,3842975,0.0,1.0
2015-06-19,57.97,58.65,57.56,58.21,5088801,57.97,58.65,57.56,58.21,5088801,0.0,1.0
2015-06-22,54.92,57.9,54.5,57.71,8434407,54.92,57.9,54.5,57.71,8434407,0.0,1.0
2015-06-23,56.76,57.4,55.39,55.4,6402930,56.76,57.4,55.39,55.4,6402930,0.0,1.0
2015-06-24,57.05,57.6,56.2,56.67,3447723,57.05,57.6,56.2,56.67,3447723,0.0,1.0
2015-06-25,56.91,57.6,56.21,57.07,3361825,56.91,57.6,56.21,57.07,3361825,0.0,1.0
2015-06-26,54.13,57.05,53.57,57.0,11049931,54.13,57.05,53.57,57.0,11049931,0.0,1.0
2015-06-29,53.21,53.71,52.11,52.81,3234830,53.21,53.71,52.11,52.81,3234830,0.0,1.0
2015-06-30,52.72,54.11,51.95,53.81,4639896,52.72,54.11,51.95,53.81,4639896,0.0,1.0
2015-07-01,51.95,53.34,51.19,53.16,3843852,51.95,53.34,51.19,53.16,3843852,0.0,1.0
2015-07-02,51.75,52.29,51.3,52.0,2261960,51.75,52.29,51.3,52.0,2261960,0.0,1.0
2015-07-06,50.94,51.15,49.4,50.62,6593619,50.94,51.15,49.4,50.62,6593619,0.0,1.0
2015-07-07,52.25,52.83,50.35,51.77,5204057,52.25,52.83,50.35,51.77,5204057,0.0,1.0
2015-07-08,51.25,52.7,51.1301,51.76,2675478,51.25,52.7,51.1301,51.76,2675478,0.0,1.0
2015-07-09,52.04,52.69,51.86,51.89,1928053,52.04,52.69,51.86,51.89,1928053,0.0,1.0
2015-07-10,52.51,53.29,52.14,52.25,2588467,52.51,53.29,52.14,52.25,2588467,0.0,1.0
2015-07-13,52.11,53.2,51.12,52.93,3750600,52.11,53.2,51.12,52.93,3750600,0.0,1.0
2015-07-14,54.97,55.9,53.8205,54.34,9245837,54.97,55.9,53.8205,54.34,9245837,0.0,1.0
2015-07-15,54.5,56.19,53.83,55.75,4204414,54.5,56.19,53.83,55.75,4204414,0.0,1.0
2015-07-16,55.24,55.37,54.26,55.15,2912422,55.24,55.37,54.26,55.15,2912422,0.0,1.0
2015-07-17,56.64,56.72,55.3,55.62,5496453,56.64,56.72,55.3,55.62,5496453,0.0,1.0
2015-07-20,60.8,61.2,57.91,58.65,14818632,60.8,61.2,57.91,58.65,14818632,0.0,1.0
2015-07-21,62.04,62.25,59.06,61.2,23962816,62.04,62.25,59.06,61.2,23962816,0.0,1.0
2015-07-22,61.68,63.25,60.05,62.39,22582216,61.68,63.25,60.05,62.39,22582216,0.0,1.0
2015-07-23,63.95,65.25,61.48,61.5,18438855,63.95,65.25,61.48,61.5,18438855,0.0,1.0
2015-07-24,62.17,65.02,61.3001,65.0,9639399,62.17,65.02,61.3001,65.0,9639399,0.0,1.0
2015-07-27,61.27,62.67,59.38,60.98,6450013,61.27,62.67,59.38,60.98,6450013,0.0,1.0
2015-07-28,62.42,63.3357,61.11,62.04,6493180,62.42,63.3357,61.11,62.04,6493180,0.0,1.0
2015-07-29,61.87,62.3,61.25,61.63,3787107,61.87,62.3,61.25,61.63,3787107,0.0,1.0
2015-07-30,61.69,62.2916,60.56,61.76,3307305,61.69,62.2916,60.56,61.76,3307305,0.0,1.0
2015-07-31,62.1,64.63,62.03,64.05,9919557,62.1,64.63,62.03,64.05,9919557,0.0,1.0
2015-08-03,62.26,63.4,61.18,63.0,5518493,62.26,63.4,61.18,63.0,5518493,0.0,1.0
2015-08-04,62.08,62.47,60.51,62.26,4740993,62.08,62.47,60.51,62.26,4740993,0.0,1.0
2015-08-05,62.67,63.65,61.57,62.6,4987230,62.67,63.65,61.57,62.6,4987230,0.0,1.0
2015-08-06,62.88,64.46,61.7,62.43,6543299,62.88,64.46,61.7,62.43,6543299,0.0,1.0
2015-08-07,63.06,63.29,61.66,62.34,4061864,63.06,63.29,61.66,62.34,4061864,0.0,1.0
2015-08-10,64.74,65.49,62.8,63.5,8286790,64.74,65.49,62.8,63.5,8286790,0.0,1.0
2015-08-11,59.13,64.1,58.26,64.0,10618090,59.13,64.1,58.26,64.0,10618090,0.0,1.0
2015-08-12,56.91,57.75,54.02,57.75,13918475,56.91,57.75,54.02,57.75,13918475,0.0,1.0
2015-08-13,59.5,60.87,58.17,58.57,9238394,59.5,60.87,58.17,58.57,9238394,0.0,1.0
2015-08-14,58.85,59.9399,58.61,59.28,3410220,58.85,59.9399,58.61,59.28,3410220,0.0,1.0
2015-08-17,58.55,59.67,57.93,58.8,4428145,58.55,59.67,57.93,58.8,4428145,0.0,1.0
2015-08-18,57.49,58.72,56.84,58.09,3999878,57.49,58.72,56.84,58.09,3999878,0.0,1.0
2015-08-19,54.67,56.96,54.355,56.76,6931572,54.67,56.96,54.355,56.76,6931572,0.0,1.0
2015-08-20,50.6,53.7,50.53,53.22,8839668,50.6,53.7,50.53,53.22,8839668,0.0,1.0
2015-08-21,48.39,50.84,48.05,48.45,8724464,48.39,50.84,48.05,48.45,8724464,0.0,1.0
2015-08-24,47.86,51.32,42.75,43.3,12340854,47.86,51.32,42.75,43.3,12340854,0.0,1.0
2015-08-25,47.03,51.65,46.97,51.41,8670007,47.03,51.65,46.97,51.41,8670007,0.0,1.0
2015-08-26,46.28,48.95,43.88,48.28,11537210,46.28,48.95,43.88,48.28,11537210,0.0,1.0
2015-08-27,47.76,49.46,46.85,47.85,8483878,47.76,49.46,46.85,47.85,8483878,0.0,1.0
2015-08-28,48.18,49.49,47.0601,47.21,5337482,48.18,49.49,47.0601,47.21,5337482,0.0,1.0
2015-08-31,46.59,48.38,46.3472,47.57,5200800,46.59,48.38,46.3472,47.57,5200800,0.0,1.0
2015-09-01,43.69,44.05,42.09,43.6,15897846,43.69,44.05,42.09,43.6,15897846,0.0,1.0
2015-09-02,41.28,41.37,39.04,40.67,19379926,41.28,41.37,39.04,40.67,19379926,0.0,1.0
2015-09-03,38.65,41.74,38.61,40.88,11260919,38.65,41.74,38.61,40.88,11260919,0.0,1.0
2015-09-04,36.83,39.31,36.75,38.13,14255773,36.83,39.31,36.75,38.13,14255773,0.0,1.0
2015-09-08,37.5,38.09,36.38,37.82,11942642,37.5,38.09,36.38,37.82,11942642,0.0,1.0
2015-09-09,33.65,38.15,33.34,38.04,19289875,33.65,38.15,33.34,38.04,19289875,0.0,1.0
2015-09-10,33.88,34.93,33.75,33.86,13764947,33.88,34.93,33.75,33.86,13764947,0.0,1.0
2015-09-11,32.42,33.95,31.322,33.5,16583791,32.42,33.95,31.322,33.5,16583791,0.0,1.0
2015-09-14,32.88,34.58,32.62,32.9,17324849,32.88,34.58,32.62,32.9,17324849,0.0,1.0
2015-09-15,33.57,34.1,32.74,33.68,10278894,33.57,34.1,32.74,33.68,10278894,0.0,1.0
2015-09-16,35.73,35.82,33.535,33.95,14501348,35.73,35.82,33.535,33.95,14501348,0.0,1.0
2015-09-17,36.32,37.25,35.23,35.32,13632655,36.32,37.25,35.23,35.32,13632655,0.0,1.0
2015-09-18,35.15,35.89,34.39,35.73,13075231,35.15,35.89,34.39,35.73,13075231,0.0,1.0
2015-09-21,32.27,33.98,32.0,33.68,14611657,32.27,33.98,32.0,33.68,14611657,0.0,1.0
2015-09-22,33.31,33.75,30.55,31.38,14515387,33.31,33.75,30.55,31.38,14515387,0.0,1.0
2015-09-23,32.64,33.65,32.22,33.45,8442808,32.64,33.65,32.22,33.45,8442808,0.0,1.0
2015-09-24,33.92,34.02,32.2601,32.52,7620515,33.92,34.02,32.2601,32.52,7620515,0.0,1.0
2015-09-25,32.31,35.0,32.14,34.69,8291990,32.31,35.0,32.14,34.69,8291990,0.0,1.0
2015-09-28,29.67,32.15,29.62,32.0,9771950,29.67,32.15,29.62,32.0,9771950,0.0,1.0
2015-09-29,29.86,30.97,28.9,29.85,8871161,29.86,30.97,28.9,29.85,8871161,0.0,1.0
2015-09-30,31.22,31.5,29.9,30.3,6619236,31.22,31.5,29.9,30.3,6619236,0.0,1.0
2015-10-01,30.07,31.49,29.75,31.02,6885380,30.07,31.49,29.75,31.02,6885380,0.0,1.0
2015-10-02,30.44,30.6,28.91,29.4,10697118,30.44,30.6,28.91,29.4,10697118,0.0,1.0
2015-10-05,30.26,30.93,29.48,30.56,8285085,30.26,30.93,29.48,30.56,8285085,0.0,1.0
2015-10-06,30.65,31.95,29.78,30.45,8715038,30.65,31.95,29.78,30.45,8715038,0.0,1.0
2015-10-07,29.33,30.75,27.52,29.99,18629583,29.33,30.75,27.52,29.99,18629583,0.0,1.0
2015-10-08,27.6,29.01,27.065,28.96,18023213,27.6,29.01,27.065,28.96,18023213,0.0,1.0
2015-10-09,29.08,30.2,27.95,28.23,18093195,29.08,30.2,27.95,28.23,18093195,0.0,1.0
2015-10-12,28.46,29.3,27.8602,29.1,7137535,28.46,29.3,27.8602,29.1,7137535,0.0,1.0
2015-10-13,27.97,28.69,27.9,27.94,4659015,27.97,28.69,27.9,27.94,4659015,0.0,1.0
2015-10-14,28.09,28.455,26.68,27.29,8027395,28.09,28.455,26.68,27.29,8027395,0.0,1.0
2015-10-15,28.54,29.28,28.01,28.03,6737489,28.54,29.28,28.01,28.03,6737489,0.0,1.0
2015-10-16,28.52,28.78,27.83,28.27,5170934,28.52,28.78,27.83,28.27,5170934,0.0,1.0
2015-10-19,29.64,30.3,28.076,28.5,8393774,29.64,30.3,28.076,28.5,8393774,0.0,1.0
2015-10-20,30.31,31.33,29.87,30.14,9052495,30.31,31.33,29.87,30.14,9052495,0.0,1.0
2015-10-21,29.06,30.6,28.83,30.52,6174443,29.06,30.6,28.83,30.52,6174443,0.0,1.0
2015-10-22,28.72,30.08,28.5,29.25,5843518,28.72,30.08,28.5,29.25,5843518,0.0,1.0
2015-10-23,29.15,29.7,28.81,29.65,5692149,29.15,29.7,28.81,29.65,5692149,0.0,1.0
2015-10-26,28.79,29.42,28.58,29.11,4799101,28.79,29.42,28.58,29.11,4799101,0.0,1.0
2015-10-27,28.23,29.05,27.99,29.04,6386567,28.23,29.05,27.99,29.04,6386567,0.0,1.0
2015-10-28,30.21,30.67,28.42,28.62,24816468,30.21,30.67,28.42,28.62,24816468,0.0,1.0
2015-10-29,25.62,26.35,24.9501,25.02,41418753,25.62,26.35,24.9501,25.02,41418753,0.0,1.0
2015-10-30,25.0,25.94,24.99,25.94,10112389,25.0,25.94,24.99,25.94,10112389,0.0,1.0
2015-11-02,25.55,25.93,24.3001,25.12,8777205,25.55,25.93,24.3001,25.12,8777205,0.0,1.0
2015-11-03,25.02,25.75,24.84,25.75,9473350,25.02,25.75,24.84,25.75,9473350,0.0,1.0
2015-11-04,25.38,25.81,25.07,25.07,6024786,25.38,25.81,25.07,25.07,6024786,0.0,1.0
2015-11-05,24.81,25.55,24.62,25.4,6355686,24.81,25.55,24.62,25.4,6355686,0.0,1.0
2015-11-06,25.13,25.24,24.5,24.81,4358693,25.13,25.24,24.5,24.81,4358693,0.0,1.0
2015-11-09,25.92,26.12,25.13,25.15,6693212,25.92,26.12,25.13,25.15,6693212,0.0,1.0
2015-11-10,25.02,25.99,24.82,25.9,4741382,25.02,25.99,24.82,25.9,4741382,0.0,1.0
2015-11-11,25.1,25.38,24.76,25.02,3525880,25.1,25.38,24.76,25.02,3525880,0.0,1.0
2015-11-12,23.15,24.898,23.1,24.88,9106900,23.15,24.898,23.1,24.88,9106900,0.0,1.0
2015-11-13,21.16,22.95,20.76,22.87,11115265,21.16,22.95,20.76,22.87,11115265,0.0,1.0
2015-11-16,21.62,21.79,20.85,21.09,4709835,21.62,21.79,20.85,21.09,4709835,0.0,1.0
2015-11-17,20.87,21.89,20.77,21.75,4838923,20.87,21.89,20.77,21.75,4838923,0.0,1.0
2015-11-18,19.81,19.98,18.86,19.87,17129662,19.81,19.98,18.86,19.87,17129662,0.0,1.0
2015-11-19,19.93,20.33,19.45,19.95,5075263,19.93,20.33,19.45,19.95,5075263,0.0,1.0
2015-11-20,20.45,20.54,19.71,20.0,5561505,20.45,20.54,19.71,20.0,5561505,0.0,1.0
2015-11-23,18.99,20.24,18.7999,20.2,11300489,18.99,20.24,18.7999,20.2,11300489,0.0,1.0
2015-11-24,19.32,19.5,18.75,18.8,7775920,19.32,19.5,18.75,18.8,7775920,0.0,1.0
2015-11-25,20.0,20.47,19.21,19.3,5734602,20.0,20.47,19.21,19.3,5734602,0.0,1.0
2015-11-27,20.28,20.94,19.85,20.15,4470780,20.28,20.94,19.85,20.15,4470780,0.0,1.0
2015-11-30,20.4,20.83,20.23,20.38,4654052,20.4,20.83,20.23,20.38,4654052,0.0,1.0
2015-12-01,20.13,20.6,19.64,20.46,5590288,20.13,20.6,19.64,20.46,5590288,0.0,1.0
2015-12-02,20.09,20.39,19.85,19.92,3375781,20.09,20.39,19.85,19.92,3375781,0.0,1.0
2015-12-03,18.93,20.1,18.88,19.72,7235902,18.93,20.1,18.88,19.72,7235902,0.0,1.0
2015-12-04,18.0,18.64,17.55,17.96,11394213,18.0,18.64,17.55,17.96,11394213,0.0,1.0
2015-12-07,17.51,18.09,17.24,17.77,6039542,17.51,18.09,17.24,17.77,6039542,0.0,1.0
2015-12-08,17.58,18.11,17.25,17.26,4938960,17.58,18.11,17.25,17.26,4938960,0.0,1.0
2015-12-09,16.89,17.95,16.77,17.67,8188958,16.89,17.95,16.77,17.67,8188958,0.0,1.0
2015-12-10,18.83,19.64,17.17,17.25,18708037,18.83,19.64,17.17,17.25,18708037,0.0,1.0
2015-12-11,19.15,19.47,17.9,18.73,13078619,19.15,19.47,17.9,18.73,13078619,0.0,1.0
2015-12-14,17.31,17.98,15.9,17.92,21106208,17.31,17.98,15.9,17.92,21106208,0.0,1.0
2015-12-15,17.91,18.09,16.705,17.26,8491637,17.91,18.09,16.705,17.26,8491637,0.0,1.0
2015-12-16,18.82,19.2,17.88,18.1,7061666,18.82,19.2,17.88,18.1,7061666,0.0,1.0
2015-12-17,17.95,19.89,17.91,19.0,8159799,17.95,19.89,17.91,19.0,8159799,0.0,1.0
2015-12-18,19.5,19.7,17.76,17.94,7903829,19.5,19.7,17.76,17.94,7903829,0.0,1.0
2015-12-21,18.1,19.5,18.0,19.14,8183071,18.1,19.5,18.0,19.14,8183071,0.0,1.0
2015-12-22,18.34,18.95,18.1,18.33,6302951,18.34,18.95,18.1,18.33,6302951,0.0,1.0
2015-12-23,18.27,18.85,18.2,18.42,4376166,18.27,18.85,18.2,18.42,4376166,0.0,1.0
2015-12-24,18.22,18.44,18.14,18.29,1976348,18.22,18.44,18.14,18.29,1976348,0.0,1.0
2015-12-28,17.92,18.98,17.84,18.36,6027067,17.92,18.98,17.84,18.36,6027067,0.0,1.0
2015-12-29,18.28,18.44,17.6,18.22,5118673,18.28,18.44,17.6,18.22,5118673,0.0,1.0
2015-12-30,18.4,18.58,18.01,18.12,4382549,18.4,18.58,18.01,18.12,4382549,0.0,1.0
2015-12-31,18.01,18.55,17.86,18.27,5155799,18.01,18.55,17.86,18.27,5155799,0.0,1.0
2016-01-04,18.69,19.65,17.5,17.57,10436055,18.69,19.65,17.5,17.57,10436055,0.0,1.0
2016-01-05,18.49,20.5,18.25,20.05,16303264,18.49,20.5,18.25,20.05,16303264,0.0,1.0
2016-01-06,18.41,19.0,18.05,18.18,6513500,18.41,19.0,18.05,18.18,6513500,0.0,1.0
2016-01-07,17.0,18.2,16.75,17.89,10116655,17.0,18.2,16.75,17.89,10116655,0.0,1.0
2016-01-08,16.19,17.66,16.131,17.59,7661875,16.19,17.66,16.131,17.59,7661875,0.0,1.0
2016-01-11,15.26,16.44,14.57,16.43,12620624,15.26,16.44,14.57,16.43,12620624,0.0,1.0
2016-01-12,14.6,15.7,14.36,15.69,7416745,14.6,15.7,14.36,15.69,7416745,0.0,1.0
2016-01-13,14.61,14.98,14.3244,14.73,9743753,14.61,14.98,14.3244,14.73,9743753,0.0,1.0
2016-01-14,12.48,12.82,11.26,11.48,31587616,12.48,12.82,11.26,11.48,31587616,0.0,1.0
2016-01-15,11.46,12.32,11.23,11.73,10678453,11.46,12.32,11.23,11.73,10678453,0.0,1.0
2016-01-19,10.57,11.77,10.26,11.68,11886759,10.57,11.77,10.26,11.68,11886759,0.0,1.0
2016-01-20,11.0,11.08,9.9,10.18,10318110,11.0,11.08,9.9,10.18,10318110,0.0,1.0
2016-01-21,10.68,11.39,10.32,11.0,6733237,10.68,11.39,10.32,11.0,6733237,0.0,1.0
2016-01-22,10.83,11.27,10.69,11.03,4864487,10.83,11.27,10.69,11.03,4864487,0.0,1.0
2016-01-25,10.59,11.33,10.58,10.74,4193781,10.59,11.33,10.58,10.74,4193781,0.0,1.0
2016-01-26,10.88,10.96,10.38,10.64,5801152,10.88,10.96,10.38,10.64,5801152,0.0,1.0
2016-01-27,10.61,11.1,10.5,11.03,4863612,10.61,11.1,10.5,11.03,4863612,0.0,1.0
2016-01-28,10.57,11.0,10.48,10.8,4013066,10.57,11.0,10.48,10.8,4013066,0.0,1.0
2016-01-29,11.45,11.75,10.56,10.56,6614460,11.45,11.75,10.56,10.56,6614460,0.0,1.0
2016-02-01,11.06,11.18,10.52,11.13,7319032,11.06,11.18,10.52,11.13,7319032,0.0,1.0
2016-02-02,10.24,10.91,10.18,10.9,6305224,10.24,10.91,10.18,10.9,6305224,0.0,1.0
2016-02-03,10.71,10.8,10.03,10.28,13551446,10.71,10.8,10.03,10.28,13551446,0.0,1.0
2016-02-04,9.78,10.2,9.01,9.13,21150274,9.78,10.2,9.01,9.13,21150274,0.0,1.0
2016-02-05,9.96,10.68,9.6,9.74,8990550,9.96,10.68,9.6,9.74,8990550,0.0,1.0
2016-02-08,10.99,11.69,10.01,10.32,15246752,10.99,11.69,10.01,10.32,15246752,0.0,1.0
2016-02-09,11.39,11.65,10.5401,10.65,10144878,11.39,11.65,10.5401,10.65,10144878,0.0,1.0
2016-02-10,10.59,11.63,10.54,11.5,8913879,10.59,11.63,10.54,11.5,8913879,0.0,1.0
2016-02-11,10.17,10.71,9.95,10.37,4499829,10.17,10.71,9.95,10.37,4499829,0.0,1.0
2016-02-12,10.31,10.56,10.12,10.3,4000189,10.31,10.56,10.12,10.3,4000189,0.0,1.0
2016-02-16,11.59,11.7,10.3201,10.52,8913124,11.59,11.7,10.3201,10.52,8913124,0.0,1.0
2016-02-17,12.99,13.05,11.3,11.38,11718506,12.99,13.05,11.3,11.38,11718506,0.0,1.0
2016-02-18,12.39,13.4199,12.13,13.17,7987641,12.39,13.4199,12.13,13.17,7987641,0.0,1.0
2016-02-19,12.38,12.72,12.04,12.32,4965848,12.38,12.72,12.04,12.32,4965848,0.0,1.0
2016-02-22,12.86,12.9525,12.38,12.74,6261623,12.86,12.9525,12.38,12.74,6261623,0.0,1.0
2016-02-23,12.11,12.83,12.0,12.8,5490219,12.11,12.83,12.0,12.8,5490219,0.0,1.0
2016-02-24,11.75,11.8599,11.26,11.77,5020359,11.75,11.8599,11.26,11.77,5020359,0.0,1.0
2016-02-25,11.34,12.0,11.01,11.69,7064140,11.34,12.0,11.01,11.69,7064140,0.0,1.0
2016-02-26,12.3,12.75,11.34,11.47,9529910,12.3,12.75,11.34,11.47,9529910,0.0,1.0
2016-02-29,11.88,12.45,11.7597,12.33,5826389,11.88,12.45,11.7597,12.33,5826389,0.0,1.0
2016-03-01,11.89,12.32,11.65,12.06,7731957,11.89,12.32,11.65,12.06,7731957,0.0,1.0
2016-03-02,13.02,13.24,11.95,12.03,8861058,13.02,13.24,11.95,12.03,8861058,0.0,1.0
2016-03-03,13.58,14.1,12.76,13.1,10986034,13.58,14.1,12.76,13.1,10986034,0.0,1.0
2016-03-04,13.36,14.84,13.1,13.34,14102440,13.36,14.84,13.1,13.34,14102440,0.0,1.0
2016-03-07,13.88,14.075,13.23,13.5,9572408,13.88,14.075,13.23,13.5,9572408,0.0,1.0
2016-03-08,12.41,13.7,12.375,13.7,10756632,12.41,13.7,12.375,13.7,10756632,0.0,1.0
2016-03-09,12.28,12.7,12.1,12.7,4907092,12.28,12.7,12.1,12.7,4907092,0.0,1.0
2016-03-10,12.18,12.62,11.9,12.42,5813517,12.18,12.62,11.9,12.42,5813517,0.0,1.0
2016-03-11,12.6,12.98,12.13,12.32,6948241,12.6,12.98,12.13,12.32,6948241,0.0,1.0
2016-03-14,12.27,12.6,12.14,12.52,5480049,12.27,12.6,12.14,12.52,5480049,0.0,1.0
2016-03-15,11.7,12.24,11.55,12.21,6310721,11.7,12.24,11.55,12.21,6310721,0.0,1.0
2016-03-16,12.31,12.47,11.66,11.71,6304806,12.31,12.47,11.66,11.71,6304806,0.0,1.0
2016-03-17,12.95,13.19,12.24,12.3,6603120,12.95,13.19,12.24,12.3,6603120,0.0,1.0
2016-03-18,12.88,13.61,12.72,13.14,6224289,12.88,13.61,12.72,13.14,6224289,0.0,1.0
2016-03-21,13.07,13.19,12.63,12.75,3356802,13.07,13.19,12.63,12.75,3356802,0.0,1.0
2016-03-22,12.97,13.17,12.79,12.99,3339332,12.97,13.17,12.79,12.99,3339332,0.0,1.0
2016-03-23,12.27,13.11,12.23,12.97,4407519,12.27,13.11,12.23,12.97,4407519,0.0,1.0
2016-03-24,12.42,12.48,11.92,12.2,2834044,12.42,12.48,11.92,12.2,2834044,0.0,1.0
2016-03-28,11.5,12.5,11.49,12.43,6918759,11.5,12.5,11.49,12.43,6918759,0.0,1.0
2016-03-29,11.65,11.76,11.08,11.46,7289916,11.65,11.76,11.08,11.46,7289916,0.0,1.0
2016-03-30,12.16,12.37,11.7,11.79,6099011,12.16,12.37,11.7,11.79,6099011,0.0,1.0
2016-03-31,11.96,12.2126,11.84,12.2,4372245,11.96,12.2126,11.84,12.2,4372245,0.0,1.0
2016-04-01,11.74,11.99,11.61,11.81,3899045,11.74,11.99,11.61,11.81,3899045,0.0,1.0
2016-04-04,12.03,12.37,11.67,11.77,5288241,12.03,12.37,11.67,11.77,5288241,0.0,1.0
2016-04-05,11.65,12.04,11.6208,11.93,4047959,11.65,12.04,11.6208,11.93,4047959,0.0,1.0
2016-04-06,12.12,12.16,11.63,11.79,5983777,12.12,12.16,11.63,11.79,5983777,0.0,1.0
2016-04-07,12.29,12.49,11.9,11.9,5312943,12.29,12.49,11.9,11.9,5312943,0.0,1.0
2016-04-08,12.32,12.75,12.25,12.37,4660034,12.32,12.75,12.25,12.37,4660034,0.0,1.0
2016-04-11,11.77,12.53,11.74,12.35,5344948,11.77,12.53,11.74,12.35,5344948,0.0,1.0
2016-04-12,11.68,12.06,11.58,11.93,4851842,11.68,12.06,11.58,11.93,4851842,0.0,1.0
2016-04-13,13.9,14.04,11.85,12.0,21039619,13.9,14.04,11.85,12.0,21039619,0.0,1.0
2016-04-14,13.8,14.35,13.11,14.17,17303350,13.8,14.35,13.11,14.17,17303350,0.0,1.0
2016-04-15,13.77,14.34,13.41,13.59,9264115,13.77,14.34,13.41,13.59,9264115,0.0,1.0
2016-04-18,13.13,13.68,13.04,13.68,7017069,13.13,13.68,13.04,13.68,7017069,0.0,1.0
2016-04-19,12.95,13.38,12.82,13.21,5428649,12.95,13.38,12.82,13.21,5428649,0.0,1.0
2016-04-20,13.44,13.77,12.9,13.09,8377719,13.44,13.77,12.9,13.09,8377719,0.0,1.0
2016-04-21,13.56,13.82,13.32,13.52,5354977,13.56,13.82,13.32,13.52,5354977,0.0,1.0
2016-04-22,13.98,14.179,13.5,13.53,6612307,13.98,14.179,13.5,13.53,6612307,0.0,1.0
2016-04-25,12.82,13.8,12.67,13.71,11089535,12.82,13.8,12.67,13.71,11089535,0.0,1.0
2016-04-26,13.18,13.24,12.53,12.86,5310140,13.18,13.24,12.53,12.86,5310140,0.0,1.0
2016-04-27,13.3,13.43,12.8,12.94,4672843,13.3,13.43,12.8,12.94,4672843,0.0,1.0
2016-04-28,12.94,13.35,12.91,13.24,5111769,12.94,13.35,12.91,13.24,5111769,0.0,1.0
2016-04-29,12.64,13.14,12.41,13.02,5395413,12.64,13.14,12.41,13.02,5395413,0.0,1.0
2016-05-02,12.23,12.64,12.0,12.56,6276314,12.23,12.64,12.0,12.56,6276314,0.0,1.0
2016-05-03,11.65,12.12,11.45,12.1,6227628,11.65,12.12,11.45,12.1,6227628,0.0,1.0
2016-05-04,11.4,11.79,11.17,11.54,6183510,11.4,11.79,11.17,11.54,6183510,0.0,1.0
2016-05-05,10.71,11.55,10.67,11.39,12398039,10.71,11.55,10.67,11.39,12398039,0.0,1.0
2016-05-06,10.46,10.65,9.81,9.93,14540097,10.46,10.65,9.81,9.93,14540097,0.0,1.0
2016-05-09,9.78,10.6,9.75,10.45,10693309,9.78,10.6,9.75,10.45,10693309,0.0,1.0
2016-05-10,9.82,9.99,9.43,9.87,6623057,9.82,9.99,9.43,9.87,6623057,0.0,1.0
2016-05-11,9.46,9.85,9.41,9.83,7687848,9.46,9.85,9.41,9.83,7687848,0.0,1.0
2016-05-12,8.82,9.55,8.7901,9.51,10038958,8.82,9.55,8.7901,9.51,10038958,0.0,1.0
2016-05-13,8.88,9.42,8.76,8.89,7739064,8.88,9.42,8.76,8.89,7739064,0.0,1.0
2016-05-16,8.93,9.26,8.8,9.05,5758130,8.93,9.26,8.8,9.05,5758130,0.0,1.0
2016-05-17,8.99,9.23,8.85,8.98,4361393,8.99,9.23,8.85,8.98,4361393,0.0,1.0
2016-05-18,8.8,9.12,8.77,8.94,4798799,8.8,9.12,8.77,8.94,4798799,0.0,1.0
2016-05-19,8.85,8.9,8.62,8.75,5955730,8.85,8.9,8.62,8.75,5955730,0.0,1.0
2016-05-20,9.15,9.2,8.75,8.92,5928162,9.15,9.2,8.75,8.92,5928162,0.0,1.0
2016-05-23,9.26,9.6,9.2,9.2,5698391,9.26,9.6,9.2,9.2,5698391,0.0,1.0
2016-05-24,9.71,10.08,9.63,9.91,9519218,9.71,10.08,9.63,9.91,9519218,0.0,1.0
2016-05-25,10.08,10.18,9.71,9.82,6079826,10.08,10.18,9.71,9.82,6079826,0.0,1.0
2016-05-26,9.98,10.24,9.77,10.2,6191566,9.98,10.24,9.77,10.2,6191566,0.0,1.0
2016-05-27,10.2,10.22,9.72,9.99,5138328,10.2,10.22,9.72,9.99,5138328,0.0,1.0
2016-05-31,10.27,10.51,10.1,10.27,5931026,10.27,10.51,10.1,10.27,5931026,0.0,1.0
2016-06-01,10.32,10.32,9.92,10.16,4875741,10.32,10.32,9.92,10.16,4875741,0.0,1.0
2016-06-02,10.72,10.75,10.23,10.28,5079770,10.72,10.75,10.23,10.28,5079770,0.0,1.0
2016-06-03,10.72,11.0,10.66,11.0,5973095,10.72,11.0,10.66,11.0,5973095,0.0,1.0
2016-06-06,10.92,11.0,10.39,10.7,4564156,10.92,11.0,10.39,10.7,4564156,0.0,1.0
2016-06-07,11.07,11.1,10.75,10.94,3850203,11.07,11.1,10.75,10.94,3850203,0.0,1.0
2016-06-08,11.06,11.29,10.91,11.15,3941359,11.06,11.29,10.91,11.15,3941359,0.0,1.0
2016-06-09,10.9,10.96,10.77,10.89,3198750,10.9,10.96,10.77,10.89,3198750,0.0,1.0
2016-06-10,10.26,10.79,10.24,10.79,3959470,10.26,10.79,10.24,10.79,3959470,0.0,1.0
2016-06-13,9.97,10.3,9.85,9.91,4395228,9.97,10.3,9.85,9.91,4395228,0.0,1.0
2016-06-14,9.71,10.07,9.53,9.84,4451815,9.71,10.07,9.53,9.84,4451815,0.0,1.0
2016-06-15,9.82,10.2301,9.64,9.8,4891929,9.82,10.2301,9.64,9.8,4891929,0.0,1.0
2016-06-16,9.84,9.895,9.51,9.66,4415260,9.84,9.895,9.51,9.66,4415260,0.0,1.0
2016-06-17,10.65,10.83,9.87,9.88,8843150,10.65,10.83,9.87,9.88,8843150,0.0,1.0
2016-06-20,10.85,11.47,10.8,10.89,8240289,10.85,11.47,10.8,10.89,8240289,0.0,1.0
2016-06-21,11.2,11.26,10.95,11.01,5898447,11.2,11.26,10.95,11.01,5898447,0.0,1.0
2016-06-22,11.1,11.46,11.03,11.2,4121755,11.1,11.46,11.03,11.2,4121755,0.0,1.0
2016-06-23,11.32,11.4,11.15,11.26,4479373,11.32,11.4,11.15,11.26,4479373,0.0,1.0
2016-06-24,10.78,11.065,10.5,10.52,15050669,10.78,11.065,10.5,10.52,15050669,0.0,1.0
2016-06-27,10.21,10.87,10.01,10.61,6846518,10.21,10.87,10.01,10.61,6846518,0.0,1.0
2016-06-28,10.48,10.8993,10.3,10.52,5261725,10.48,10.8993,10.3,10.52,5261725,0.0,1.0
2016-06-29,10.81,10.9,10.431,10.6,5284213,10.81,10.9,10.431,10.6,5284213,0.0,1.0
2016-06-30,10.81,10.88,10.32,10.7,5661176,10.81,10.88,10.32,10.7,5661176,0.0,1.0
2016-07-01,11.05,11.14,10.77,10.86,4190812,11.05,11.14,10.77,10.86,4190812,0.0,1.0
2016-07-05,10.65,10.96,10.6,10.92,3083706,10.65,10.96,10.6,10.92,3083706,0.0,1.0
2016-07-06,10.59,10.6599,10.25,10.38,2966497,10.59,10.6599,10.25,10.38,2966497,0.0,1.0
2016-07-07,10.77,11.13,10.52,10.55,5766144,10.77,11.13,10.52,10.55,5766144,0.0,1.0
2016-07-08,10.97,11.22,10.85,10.96,4454255,10.97,11.22,10.85,10.96,4454255,0.0,1.0
2016-07-11,12.43,12.49,11.1,11.11,13488023,12.43,12.49,11.1,11.11,13488023,0.0,1.0
2016-07-12,12.46,12.65,12.19,12.53,7082649,12.46,12.65,12.19,12.53,7082649,0.0,1.0
2016-07-13,12.43,13.4,12.14,12.8,9434929,12.43,13.4,12.14,12.8,9434929,0.0,1.0
2016-07-14,12.28,12.72,12.24,12.6,5361381,12.28,12.72,12.24,12.6,5361381,0.0,1.0
2016-07-15,11.9,12.47,11.85,12.31,5174826,11.9,12.47,11.85,12.31,5174826,0.0,1.0
2016-07-18,11.85,12.0,11.65,11.95,4384456,11.85,12.0,11.65,11.95,4384456,0.0,1.0
2016-07-19,11.01,11.98,10.985,11.98,9468669,11.01,11.98,10.985,11.98,9468669,0.0,1.0
2016-07-20,10.9,11.13,10.88,11.09,6044671,10.9,11.13,10.88,11.09,6044671,0.0,1.0
2016-07-21,11.23,11.49,11.03,11.09,7211503,11.23,11.49,11.03,11.09,7211503,0.0,1.0
2016-07-22,11.08,11.52,11.06,11.32,4989930,11.08,11.52,11.06,11.32,4989930,0.0,1.0
2016-07-25,11.41,11.5,11.0567,11.11,4933164,11.41,11.5,11.0567,11.11,4933164,0.0,1.0
2016-07-26,11.32,11.54,11.25,11.41,4094044,11.32,11.54,11.25,11.41,4094044,0.0,1.0
2016-07-27,11.57,11.83,11.42,11.47,10651708,11.57,11.83,11.42,11.47,10651708,0.0,1.0
2016-07-28,13.02,13.28,11.7535,12.15,24144992,13.02,13.28,11.7535,12.15,24144992,0.0,1.0
2016-07-29,12.64,12.89,12.23,12.88,11416580,12.64,12.89,12.23,12.88,11416580,0.0,1.0
2016-08-01,12.94,13.3,12.47,12.58,7627229,12.94,13.3,12.47,12.58,7627229,0.0,1.0
2016-08-02,12.55,13.32,12.53,12.9,6741919,12.55,13.32,12.53,12.9,6741919,0.0,1.0
2016-08-03,13.3,13.5,12.61,12.73,7598110,13.3,13.5,12.61,12.73,7598110,0.0,1.0
2016-08-04,13.53,13.8275,13.191,13.5,7028942,13.53,13.8275,13.191,13.5,7028942,0.0,1.0
2016-08-05,13.77,14.14,13.59,13.59,7028163,13.77,14.14,13.59,13.59,7028163,0.0,1.0
2016-08-08,14.29,14.8,13.9611,14.0,10105641,14.29,14.8,13.9611,14.0,10105641,0.0,1.0
2016-08-09,14.54,14.87,14.39,14.68,7261541,14.54,14.87,14.39,14.68,7261541,0.0,1.0
2016-08-10,14.14,14.68,13.93,14.67,6787920,14.14,14.68,13.93,14.67,6787920,0.0,1.0
2016-08-11,13.97,14.36,13.96,14.35,5203683,13.97,14.36,13.96,14.35,5203683,0.0,1.0
2016-08-12,14.3,14.33,13.828,14.03,4978086,14.3,14.33,13.828,14.03,4978086,0.0,1.0
2016-08-15,15.61,16.25,14.3,14.3,17270620,15.61,16.25,14.3,14.3,17270620,0.0,1.0
2016-08-16,15.39,16.0,15.25,15.7,8865678,15.39,16.0,15.25,15.7,8865678,0.0,1.0
2016-08-17,15.41,15.62,15.19,15.51,5290478,15.41,15.62,15.19,15.51,5290478,0.0,1.0
2016-08-18,15.12,15.49,14.9,15.43,5692153,15.12,15.49,14.9,15.43,5692153,0.0,1.0
2016-08-19,15.12,15.21,14.6,15.01,6261020,15.12,15.21,14.6,15.01,6261020,0.0,1.0
2016-08-22,15.2,15.9,14.9,14.98,6708201,15.2,15.9,14.9,14.98,6708201,0.0,1.0
2016-08-23,15.51,15.99,15.47,15.61,8029373,15.51,15.99,15.47,15.61,8029373,0.0,1.0
2016-08-24,15.0,15.8,14.91,15.79,6494400,15.0,15.8,14.91,15.79,6494400,0.0,1.0
2016-08-25,14.89,15.11,14.65,14.96,4047770,14.89,15.11,14.65,14.96,4047770,0.0,1.0
2016-08-26,14.72,15.18,14.51,14.9,4452581,14.72,15.18,14.51,14.9,4452581,0.0,1.0
2016-08-29,14.87,15.2,14.66,14.75,3643380,14.87,15.2,14.66,14.75,3643380,0.0,1.0
2016-08-30,14.86,15.32,14.75,15.0,4731199,14.86,15.32,14.75,15.0,4731199,0.0,1.0
2016-08-31,14.65,15.05,14.56,14.94,3844610,14.65,15.05,14.56,14.94,3844610,0.0,1.0
2016-09-01,14.53,14.95,14.14,14.94,5564388,14.53,14.95,14.14,14.94,5564388,0.0,1.0
2016-09-02,14.13,14.7,14.04,14.57,5783303,14.13,14.7,14.04,14.57,5783303,0.0,1.0
2016-09-06,14.57,14.66,14.1,14.22,4836110,14.57,14.66,14.1,14.22,4836110,0.0,1.0
2016-09-07,13.88,14.66,13.66,14.44,7384010,13.88,14.66,13.66,14.44,7384010,0.0,1.0
2016-09-08,13.58,14.12,13.38,14.12,6152744,13.58,14.12,13.38,14.12,6152744,0.0,1.0
2016-09-09,12.85,13.55,12.83,13.48,7071689,12.85,13.55,12.83,13.48,7071689,0.0,1.0
2016-09-12,13.2,13.53,12.58,12.61,6565725,13.2,13.53,12.58,12.61,6565725,0.0,1.0
2016-09-13,12.8,13.1699,12.62,13.13,5320396,12.8,13.1699,12.62,13.13,5320396,0.0,1.0
2016-09-14,13.07,13.25,12.81,12.81,5120418,13.07,13.25,12.81,12.81,5120418,0.0,1.0
2016-09-15,14.16,14.23,13.13,13.21,8134941,14.16,14.23,13.13,13.21,8134941,0.0,1.0
2016-09-16,14.96,15.07,14.51,14.66,17463525,14.96,15.07,14.51,14.66,17463525,0.0,1.0
2016-09-19,15.31,16.44,15.0,15.6,35136412,15.31,16.44,15.0,15.6,35136412,0.0,1.0
2016-09-20,14.26,15.7,13.891,15.69,22467789,14.26,15.7,13.891,15.69,22467789,0.0,1.0
2016-09-21,14.97,15.05,14.26,14.62,10497589,14.97,15.05,14.26,14.62,10497589,0.0,1.0
2016-09-22,16.05,16.42,15.13,15.3,18576538,16.05,16.42,15.13,15.3,18576538,0.0,1.0
2016-09-23,17.15,17.4068,16.1,16.12,20180989,17.15,17.4068,16.1,16.12,20180989,0.0,1.0
2016-09-26,16.92,17.18,16.51,16.82,8883319,16.92,17.18,16.51,16.82,8883319,0.0,1.0
2016-09-27,16.79,17.35,15.845,16.72,14304848,16.79,17.35,15.845,16.72,14304848,0.0,1.0
2016-09-28,16.99,17.2,16.47,16.57,7946133,16.99,17.2,16.47,16.57,7946133,0.0,1.0
2016-09-29,16.6,16.91,16.4,16.86,6570057,16.6,16.91,16.4,16.86,6570057,0.0,1.0
2016-09-30,16.68,17.0,16.6,16.8,5501695,16.68,17.0,16.6,16.8,5501695,0.0,1.0
2016-10-03,16.74,16.98,16.345,16.87,7279344,16.74,16.98,16.345,16.87,7279344,0.0,1.0
2016-10-04,16.89,17.62,16.6,16.83,11129773,16.89,17.62,16.6,16.83,11129773,0.0,1.0
2016-10-05,17.13,17.68,16.9,16.9,9229091,17.13,17.68,16.9,16.9,9229091,0.0,1.0
2016-10-06,16.79,17.13,16.61,17.06,5927257,16.79,17.13,16.61,17.06,5927257,0.0,1.0
2016-10-07,16.34,16.769,16.06,16.66,5574972,16.34,16.769,16.06,16.66,5574972,0.0,1.0
2016-10-10,15.66,16.5,15.65,16.43,7150599,15.66,16.5,15.65,16.43,7150599,0.0,1.0
2016-10-11,15.02,15.68,14.85,15.55,7883744,15.02,15.68,14.85,15.55,7883744,0.0,1.0
2016-10-12,14.3,14.95,14.18,14.95,7241610,14.3,14.95,14.18,14.95,7241610,0.0,1.0
2016-10-13,13.84,14.39,13.59,13.76,10582570,13.84,14.39,13.59,13.76,10582570,0.0,1.0
2016-10-14,13.6,14.2,13.5,14.2,6852149,13.6,14.2,13.5,14.2,6852149,0.0,1.0
2016-10-17,14.07,14.29,13.59,14.05,7759884,14.07,14.29,13.59,14.05,7759884,0.0,1.0
2016-10-18,14.41,14.58,14.11,14.25,6694333,14.41,14.58,14.11,14.25,6694333,0.0,1.0
2016-10-19,14.7,14.87,14.55,14.75,5016292,14.7,14.87,14.55,14.75,5016292,0.0,1.0
2016-10-20,14.75,15.03,14.55,14.66,4946281,14.75,15.03,14.55,14.66,4946281,0.0,1.0
2016-10-21,14.93,15.12,14.5,14.59,4051459,14.93,15.12,14.5,14.59,4051459,0.0,1.0
2016-10-24,13.88,14.75,13.8,14.65,9195445,13.88,14.75,13.8,14.65,9195445,0.0,1.0
2016-10-25,13.88,14.109,13.6646,13.91,3964114,13.88,14.109,13.6646,13.91,3964114,0.0,1.0
2016-10-26,14.13,14.3,13.8,13.84,3632690,14.13,14.3,13.8,13.84,3632690,0.0,1.0
2016-10-27,13.73,14.34,13.7,14.2,3747896,13.73,14.34,13.7,14.2,3747896,0.0,1.0
2016-10-28,13.6,14.04,13.56,13.75,2929183,13.6,14.04,13.56,13.75,2929183,0.0,1.0
2016-10-31,12.78,13.6,12.72,13.54,7439877,12.78,13.6,12.72,13.54,7439877,0.0,1.0
2016-11-01,12.48,13.0,12.25,12.72,5520679,12.48,13.0,12.25,12.72,5520679,0.0,1.0
2016-11-02,12.84,13.09,12.32,12.32,5882591,12.84,13.09,12.32,12.32,5882591,0.0,1.0
2016-11-03,11.94,12.6,11.82,12.55,9147319,11.94,12.6,11.82,12.55,9147319,0.0,1.0
2016-11-04,11.16,12.47,9.9,10.0,29462187,11.16,12.47,9.9,10.0,29462187,0.0,1.0
2016-11-07,10.64,11.3499,10.29,11.3,10583756,10.64,11.3499,10.29,11.3,10583756,0.0,1.0
2016-11-08,10.86,11.16,10.44,10.64,5786068,10.86,11.16,10.44,10.64,5786068,0.0,1.0
2016-11-09,10.41,10.42,9.75,9.82,7585388,10.41,10.42,9.75,9.82,7585388,0.0,1.0
2016-11-10,10.21,10.67,10.07,10.37,3592830,10.21,10.67,10.07,10.37,3592830,0.0,1.0
2016-11-11,10.28,10.36,9.95,10.17,3710371,10.28,10.36,9.95,10.17,3710371,0.0,1.0
2016-11-14,10.35,10.5,10.2,10.25,3181171,10.35,10.5,10.2,10.25,3181171,0.0,1.0
2016-11-15,10.14,10.4,10.01,10.35,4568455,10.14,10.4,10.01,10.35,4568455,0.0,1.0
2016-11-16,9.9,10.14,9.86,10.08,4744180,9.9,10.14,9.86,10.08,4744180,0.0,1.0
2016-11-17,9.98,10.09,9.77,9.89,4195287,9.98,10.09,9.77,9.89,4195287,0.0,1.0
2016-11-18,10.02,10.07,9.8698,10.01,3437002,10.02,10.07,9.8698,10.01,3437002,0.0,1.0
2016-11-21,9.91,10.23,9.85,9.95,4822883,9.91,10.23,9.85,9.95,4822883,0.0,1.0
2016-11-22,9.79,10.0,9.55,9.93,5536950,9.79,10.0,9.55,9.93,5536950,0.0,1.0
2016-11-23,9.88,9.94,9.61,9.74,2293932,9.88,9.94,9.61,9.74,2293932,0.0,1.0
2016-11-25,9.89,10.08,9.84,9.9,1793302,9.89,10.08,9.84,9.9,1793302,0.0,1.0
2016-11-28,9.81,9.92,9.72,9.75,2597929,9.81,9.92,9.72,9.75,2597929,0.0,1.0
2016-11-29,9.83,10.07,9.73,9.8,2961143,9.83,10.07,9.73,9.8,2961143,0.0,1.0
2016-11-30,9.98,10.4,9.98,10.08,6192217,9.98,10.4,9.98,10.08,6192217,0.0,1.0
2016-12-01,9.82,10.24,9.7,10.08,4786484,9.82,10.24,9.7,10.08,4786484,0.0,1.0
2016-12-02,9.7,10.02,9.59,10.02,3398923,9.7,10.02,9.59,10.02,3398923,0.0,1.0
2016-12-05,9.66,9.8811,9.65,9.72,4108580,9.66,9.8811,9.65,9.72,4108580,0.0,1.0
2016-12-06,9.75,9.79,9.61,9.64,2334370,9.75,9.79,9.61,9.64,2334370,0.0,1.0
2016-12-07,9.37,9.79,9.33,9.75,5008517,9.37,9.79,9.33,9.75,5008517,0.0,1.0
2016-12-08,9.2,9.39,9.01,9.34,4799339,9.2,9.39,9.01,9.34,4799339,0.0,1.0
2016-12-09,9.23,9.42,9.15,9.17,3808094,9.23,9.42,9.15,9.17,3808094,0.0,1.0
2016-12-12,8.81,9.35,8.75,9.35,4895798,8.81,9.35,8.75,9.35,4895798,0.0,1.0
2016-12-13,8.82,9.02,8.8,9.02,3499262,8.82,9.02,8.8,9.02,3499262,0.0,1.0
2016-12-14,8.78,8.96,8.75,8.85,2406685,8.78,8.96,8.75,8.85,2406685,0.0,1.0
2016-12-15,8.69,8.75,8.54,8.71,3554560,8.69,8.75,8.54,8.71,3554560,0.0,1.0
2016-12-16,9.01,9.6,8.6898,8.75,6698766,9.01,9.6,8.6898,8.75,6698766,0.0,1.0
2016-12-19,8.92,9.1799,8.8,9.05,3342346,8.92,9.1799,8.8,9.05,3342346,0.0,1.0
2016-12-20,8.9,9.12,8.87,8.92,2451908,8.9,9.12,8.87,8.92,2451908,0.0,1.0
2016-12-21,8.9,8.9499,8.8,8.84,1694644,8.9,8.9499,8.8,8.84,1694644,0.0,1.0
2016-12-22,9.01,9.6,8.75,8.81,7663238,9.01,9.6,8.75,8.81,7663238,0.0,1.0
2016-12-23,9.19,9.19,8.81,9.04,3544954,9.19,9.19,8.81,9.04,3544954,0.0,1.0
2016-12-27,9.09,9.28,9.02,9.12,3009431,9.09,9.28,9.02,9.12,3009431,0.0,1.0
2016-12-28,8.95,9.19,8.85,9.02,3243468,8.95,9.19,8.85,9.02,3243468,0.0,1.0
2016-12-29,8.84,8.97,8.71,8.9,3442152,8.84,8.97,8.71,8.9,3442152,0.0,1.0
2016-12-30,8.71,8.85,8.65,8.8,4272509,8.71,8.85,8.65,8.8,4272509,0.0,1.0
2017-01-03,8.77,8.97,8.67,8.82,3289042,8.77,8.97,8.67,8.82,3289042,0.0,1.0
2017-01-04,9.02,9.12,8.78,8.81,3644581,9.02,9.12,8.78,8.81,3644581,0.0,1.0
2017-01-05,9.35,9.55,9.06,9.12,5786074,9.35,9.55,9.06,9.12,5786074,0.0,1.0
2017-01-06,9.07,9.25,8.995,9.14,4864609,9.07,9.25,8.995,9.14,4864609,0.0,1.0
2017-01-09,9.06,9.25,9.0,9.1,2625686,9.06,9.25,9.0,9.1,2625686,0.0,1.0
2017-01-10,9.02,9.15,8.98,9.05,3039515,9.02,9.15,8.98,9.05,3039515,0.0,1.0
2017-01-11,9.12,9.21,9.0203,9.05,2496858,9.12,9.21,9.0203,9.05,2496858,0.0,1.0
2017-01-12,9.15,9.25,9.04,9.1,1959491,9.15,9.25,9.04,9.1,1959491,0.0,1.0
2017-01-13,9.27,9.42,9.17,9.2,2838883,9.27,9.42,9.17,9.2,2838883,0.0,1.0
2017-01-17,9.42,9.54,9.2,9.29,2982307,9.42,9.54,9.2,9.29,2982307,0.0,1.0
2017-01-18,9.22,9.47,9.12,9.41,2319815,9.22,9.47,9.12,9.41,2319815,0.0,1.0
2017-01-19,9.17,9.34,9.12,9.17,2149680,9.17,9.34,9.12,9.17,2149680,0.0,1.0
2017-01-20,9.51,9.55,9.19,9.2,4287323,9.51,9.55,9.19,9.2,4287323,0.0,1.0
2017-01-23,9.4,9.47,9.2,9.42,3264685,9.4,9.47,9.2,9.42,3264685,0.0,1.0
2017-01-24,10.13,10.44,9.81,9.87,10523472,10.13,10.44,9.81,9.87,10523472,0.0,1.0
2017-01-25,10.0,10.26,9.83,10.16,3797735,10.0,10.26,9.83,10.16,3797735,0.0,1.0
2017-01-26,10.03,10.2,9.96,10.03,2615573,10.03,10.2,9.96,10.03,2615573,0.0,1.0
2017-01-27,10.07,10.15,9.95,10.02,1759226,10.07,10.15,9.95,10.02,1759226,0.0,1.0
2017-01-30,10.8,10.88,9.85,9.98,6650444,10.8,10.88,9.85,9.98,6650444,0.0,1.0
2017-01-31,10.75,10.75,10.37,10.7,5417740,10.75,10.75,10.37,10.7,5417740,0.0,1.0
2017-02-01,10.57,10.95,10.5,10.77,4350918,10.57,10.95,10.5,10.77,4350918,0.0,1.0
2017-02-02,10.97,11.1,10.59,10.75,8426908,10.97,11.1,10.59,10.75,8426908,0.0,1.0
2017-02-03,9.58,9.85,9.4,9.68,15208856,9.58,9.85,9.4,9.68,15208856,0.0,1.0
2017-02-06,9.51,9.8,9.5,9.55,4912899,9.51,9.8,9.5,9.55,4912899,0.0,1.0
2017-02-07,9.34,9.65,9.33,9.51,4701490,9.34,9.65,9.33,9.51,4701490,0.0,1.0
2017-02-08,8.84,9.39,8.8,9.32,7532514,8.84,9.39,8.8,9.32,7532514,0.0,1.0
2017-02-09,8.74,8.98,8.72,8.96,3661364,8.74,8.98,8.72,8.96,3661364,0.0,1.0
2017-02-10,8.9,8.9,8.62,8.83,3300076,8.9,8.9,8.62,8.83,3300076,0.0,1.0
2017-02-13,9.05,9.09,8.93,8.98,3054757,9.05,9.09,8.93,8.98,3054757,0.0,1.0
2017-02-14,9.17,9.26,9.03,9.08,3223333,9.17,9.26,9.03,9.08,3223333,0.0,1.0
2017-02-15,9.44,9.49,9.2,9.49,3146544,9.44,9.49,9.2,9.49,3146544,0.0,1.0
2017-02-16,9.33,9.44,9.21,9.4,2620935,9.33,9.44,9.21,9.4,2620935,0.0,1.0
2017-02-17,9.25,9.33,9.12,9.33,1877478,9.25,9.33,9.12,9.33,1877478,0.0,1.0
2017-02-21,9.46,9.59,9.27,9.31,2931317,9.46,9.59,9.27,9.31,2931317,0.0,1.0
2017-02-22,9.51,9.6,9.35,9.4,1749112,9.51,9.6,9.35,9.4,1749112,0.0,1.0
2017-02-23,9.57,9.75,9.51,9.6,2117314,9.57,9.75,9.51,9.6,2117314,0.0,1.0
2017-02-24,9.43,9.57,9.32,9.51,2983547,9.43,9.57,9.32,9.51,2983547,0.0,1.0
2017-02-27,9.66,9.74,9.32,9.32,2900168,9.66,9.74,9.32,9.32,2900168,0.0,1.0
2017-02-28,9.4,9.6,9.38,9.55,1910049,9.4,9.6,9.38,9.55,1910049,0.0,1.0
2017-03-01,9.42,9.465,9.29,9.36,2592734,9.42,9.465,9.29,9.36,2592734,0.0,1.0
2017-03-02,9.27,9.56,9.26,9.32,1830548,9.27,9.56,9.26,9.32,1830548,0.0,1.0
2017-03-03,8.84,9.23,8.77,9.15,3859453,8.84,9.23,8.77,9.15,3859453,0.0,1.0
2017-03-06,8.14,8.725,7.95,8.56,9923482,8.14,8.725,7.95,8.56,9923482,0.0,1.0
2017-03-07,7.93,8.34,7.91,8.16,3697775,7.93,8.34,7.91,8.16,3697775,0.0,1.0
2017-03-08,7.98,8.12,7.95,7.95,2681964,7.98,8.12,7.95,7.95,2681964,0.0,1.0
2017-03-09,7.96,8.065,7.94,7.94,2551458,7.96,8.065,7.94,7.94,2551458,0.0,1.0
2017-03-10,7.97,8.115,7.96,8.0,2464886,7.97,8.115,7.96,8.0,2464886,0.0,1.0
2017-03-13,7.57,7.98,7.525,7.97,5352464,7.57,7.98,7.525,7.97,5352464,0.0,1.0
2017-03-14,7.24,7.57,7.16,7.54,5482225,7.24,7.57,7.16,7.54,5482225,0.0,1.0
2017-03-15,7.35,7.37,7.145,7.24,3886715,7.35,7.37,7.145,7.24,3886715,0.0,1.0
2017-03-16,8.51,8.64,8.05,8.22,20003677,8.51,8.64,8.05,8.22,20003677,0.0,1.0
2017-03-17,8.57,8.58,8.26,8.51,6284038,8.57,8.58,8.26,8.51,6284038,0.0,1.0
2017-03-20,8.66,8.73,8.4,8.53,3893582,8.66,8.73,8.4,8.53,3893582,0.0,1.0
2017-03-21,8.4,8.7,8.27,8.66,3521130,8.4,8.7,8.27,8.66,3521130,0.0,1.0
2017-03-22,8.33,8.38,8.16,8.34,2059255,8.33,8.38,8.16,8.34,2059255,0.0,1.0
2017-03-23,8.36,8.471,8.3,8.3,1610185,8.36,8.471,8.3,8.3,1610185,0.0,1.0
2017-03-24,8.3,8.43,8.26,8.43,1620213,8.3,8.43,8.26,8.43,1620213,0.0,1.0
2017-03-27,8.43,8.63,8.22,8.3,2915407,8.43,8.63,8.22,8.3,2915407,0.0,1.0
2017-03-28,8.57,8.58,8.34,8.44,2087244,8.57,8.58,8.34,8.44,2087244,0.0,1.0
2017-03-29,8.73,8.85,8.57,8.57,2997432,8.73,8.85,8.57,8.57,2997432,0.0,1.0
2017-03-30,8.66,8.8,8.52,8.76,1968605,8.66,8.8,8.52,8.76,1968605,0.0,1.0
2017-03-31,8.7,8.76,8.58,8.6,1975879,8.7,8.76,8.58,8.6,1975879,0.0,1.0
2017-04-03,8.61,8.75,8.57,8.68,1923186,8.61,8.75,8.57,8.68,1923186,0.0,1.0
2017-04-04,8.43,8.62,8.38,8.54,1880117,8.43,8.62,8.38,8.54,1880117,0.0,1.0
2017-04-05,8.43,8.64,8.38,8.45,1984048,8.43,8.64,8.38,8.45,1984048,0.0,1.0
2017-04-06,8.51,8.66,8.34,8.38,2841702,8.51,8.66,8.34,8.38,2841702,0.0,1.0
2017-04-07,8.55,8.75,8.46,8.46,1867657,8.55,8.75,8.46,8.46,1867657,0.0,1.0
2017-04-10,8.69,8.74,8.52,8.55,1583704,8.69,8.74,8.52,8.55,1583704,0.0,1.0
2017-04-11,8.95,9.31,8.73,8.75,6494826,8.95,9.31,8.73,8.75,6494826,0.0,1.0
2017-04-12,8.69,9.07,8.65,9.01,2581457,8.69,9.07,8.65,9.01,2581457,0.0,1.0
2017-04-13,8.63,8.8,8.57,8.6,1284464,8.63,8.8,8.57,8.6,1284464,0.0,1.0
2017-04-17,8.75,8.75,8.56,8.63,1215660,8.75,8.75,8.56,8.63,1215660,0.0,1.0
2017-04-18,8.75,8.78,8.61,8.66,1384784,8.75,8.78,8.61,8.66,1384784,0.0,1.0
2017-04-19,8.88,8.98,8.72,8.74,2078623,8.88,8.98,8.72,8.74,2078623,0.0,1.0
2017-04-20,8.97,9.08,8.92,8.93,2371465,8.97,9.08,8.92,8.93,2371465,0.0,1.0
2017-04-21,8.87,9.01,8.83,8.99,1943751,8.87,9.01,8.83,8.99,1943751,0.0,1.0
2017-04-24,9.01,9.085,8.71,8.93,2719745,9.01,9.085,8.71,8.93,2719745,0.0,1.0
2017-04-25,9.18,9.215,9.02,9.02,2488516,9.18,9.215,9.02,9.02,2488516,0.0,1.0
2017-04-26,9.14,9.4,9.1,9.21,3376345,9.14,9.4,9.1,9.21,3376345,0.0,1.0
2017-04-27,8.94,9.36,8.91,9.33,7894565,8.94,9.36,8.91,9.33,7894565,0.0,1.0
2017-04-28,8.25,9.0,8.2,8.99,10542921,8.25,9.0,8.2,8.99,10542921,0.0,1.0
2017-05-01,8.52,8.63,8.23,8.24,5031648,8.52,8.63,8.23,8.24,5031648,0.0,1.0
2017-05-02,8.68,8.79,8.46,8.52,3797423,8.68,8.79,8.46,8.52,3797423,0.0,1.0
2017-05-03,8.4,8.67,8.39,8.61,2558773,8.4,8.67,8.39,8.61,2558773,0.0,1.0
2017-05-04,8.26,8.438,8.12,8.42,4312125,8.26,8.438,8.12,8.42,4312125,0.0,1.0
2017-05-05,8.42,8.519,8.21,8.25,2669083,8.42,8.519,8.21,8.25,2669083,0.0,1.0
2017-05-08,8.41,8.57,8.31,8.57,1797316,8.41,8.57,8.31,8.57,1797316,0.0,1.0
2017-05-09,8.31,8.45,8.28,8.41,1825008,8.31,8.45,8.28,8.41,1825008,0.0,1.0
2017-05-10,8.53,8.64,8.31,8.31,2526952,8.53,8.64,8.31,8.31,2526952,0.0,1.0
2017-05-11,8.62,8.64,8.37,8.54,2364018,8.62,8.64,8.37,8.54,2364018,0.0,1.0
2017-05-12,8.54,8.69,8.53,8.62,1812037,8.54,8.69,8.53,8.62,1812037,0.0,1.0
2017-05-15,8.64,8.8,8.547,8.57,2042015,8.64,8.8,8.547,8.57,2042015,0.0,1.0
2017-05-16,8.68,8.73,8.59,8.64,1580094,8.68,8.73,8.59,8.64,1580094,0.0,1.0
2017-05-17,8.39,8.6,8.37,8.6,2314109,8.39,8.6,8.37,8.6,2314109,0.0,1.0
2017-05-18,8.25,8.36,8.21,8.3,1932336,8.25,8.36,8.21,8.3,1932336,0.0,1.0
2017-05-19,8.52,8.575,8.26,8.26,2297260,8.52,8.575,8.26,8.26,2297260,0.0,1.0
2017-05-22,8.86,9.18,8.49,8.53,5430922,8.86,9.18,8.49,8.53,5430922,0.0,1.0
2017-05-23,8.63,8.87,8.52,8.84,3508350,8.63,8.87,8.52,8.84,3508350,0.0,1.0
2017-05-24,8.54,8.65,8.5,8.62,1907832,8.54,8.65,8.5,8.62,1907832,0.0,1.0
2017-05-25,8.47,8.62,8.41,8.55,1650807,8.47,8.62,8.41,8.55,1650807,0.0,1.0
2017-05-26,8.4,8.483,8.32,8.47,1161830,8.4,8.483,8.32,8.47,1161830,0.0,1.0
2017-05-30,8.3,8.38,8.23,8.35,1703397,8.3,8.38,8.23,8.35,1703397,0.0,1.0
2017-05-31,8.22,8.32,8.02,8.29,2563280,8.22,8.32,8.02,8.29,2563280,0.0,1.0
2017-06-01,8.42,8.55,8.201,8.22,1921281,8.42,8.55,8.201,8.22,1921281,0.0,1.0
2017-06-02,8.41,8.48,8.32,8.35,973626,8.41,8.48,8.32,8.35,973626,0.0,1.0
2017-06-05,8.57,8.59,8.28,8.4,1390469,8.57,8.59,8.28,8.4,1390469,0.0,1.0
2017-06-06,8.49,8.62,8.375,8.5,1547551,8.49,8.62,8.375,8.5,1547551,0.0,1.0
2017-06-07,8.44,8.64,8.43,8.51,1364239,8.44,8.64,8.43,8.51,1364239,0.0,1.0
2017-06-08,8.53,8.59,8.4,8.44,976368,8.53,8.59,8.4,8.44,976368,0.0,1.0
2017-06-09,8.37,8.66,8.33,8.52,1785354,8.37,8.66,8.33,8.52,1785354,0.0,1.0
2017-06-12,8.53,8.55,8.3,8.31,1504979,8.53,8.55,8.3,8.31,1504979,0.0,1.0
2017-06-13,8.43,8.57,8.43,8.53,1181428,8.43,8.57,8.43,8.53,1181428,0.0,1.0
2017-06-14,8.34,8.47,8.3,8.46,1509402,8.34,8.47,8.3,8.46,1509402,0.0,1.0
2017-06-15,8.07,8.305,8.07,8.22,1549497,8.07,8.305,8.07,8.22,1549497,0.0,1.0
2017-06-16,7.77,8.06,7.57,8.04,4628504,7.77,8.06,7.57,8.04,4628504,0.0,1.0
2017-06-19,7.84,7.891,7.62,7.77,2711160,7.84,7.891,7.62,7.77,2711160,0.0,1.0
2017-06-20,7.8,7.99,7.71,7.86,3051015,7.8,7.99,7.71,7.86,3051015,0.0,1.0
2017-06-21,7.7,7.88,7.6,7.88,1937700,7.7,7.88,7.6,7.88,1937700,0.0,1.0
2017-06-22,7.74,7.83,7.62,7.63,1518170,7.74,7.83,7.62,7.63,1518170,0.0,1.0
2017-06-23,7.82,7.86,7.68,7.73,4992853,7.82,7.86,7.68,7.73,4992853,0.0,1.0
2017-06-26,8.19,8.35,7.75,7.76,3515137,8.19,8.35,7.75,7.76,3515137,0.0,1.0
2017-06-27,8.14,8.46,8.12,8.15,2619021,8.14,8.46,8.12,8.15,2619021,0.0,1.0
2017-06-28,8.25,8.37,8.12,8.15,1494710,8.25,8.37,8.12,8.15,1494710,0.0,1.0
2017-06-29,8.28,8.33,8.15,8.23,1317709,8.28,8.33,8.15,8.23,1317709,0.0,1.0
2017-06-30,8.13,8.31,8.09,8.26,1789648,8.13,8.31,8.09,8.26,1789648,0.0,1.0
2017-07-03,8.19,8.2,7.999,8.15,688266,8.19,8.2,7.999,8.15,688266,0.0,1.0
2017-07-05,8.05,8.12,7.91,8.04,1623800,8.05,8.12,7.91,8.04,1623800,0.0,1.0
2017-07-06,8.0,8.26,7.95,7.98,1925567,8.0,8.26,7.95,7.98,1925567,0.0,1.0
2017-07-07,7.98,8.11,7.9,8.0,1706326,7.98,8.11,7.9,8.0,1706326,0.0,1.0
2017-07-10,7.96,8.08,7.925,7.98,1126753,7.96,8.08,7.925,7.98,1126753,0.0,1.0
2017-07-11,7.95,8.06,7.89,7.97,1284566,7.95,8.06,7.89,7.97,1284566,0.0,1.0
2017-07-12,8.12,8.12,7.99,8.0,1333725,8.12,8.12,7.99,8.0,1333725,0.0,1.0
2017-07-13,8.44,8.49,8.05,8.05,2722348,8.44,8.49,8.05,8.05,2722348,0.0,1.0
2017-07-14,8.18,8.44,8.06,8.4,2878744,8.18,8.44,8.06,8.4,2878744,0.0,1.0
2017-07-17,8.11,8.27,8.075,8.18,1658142,8.11,8.27,8.075,8.18,1658142,0.0,1.0
2017-07-18,7.99,8.11,7.92,8.08,2036580,7.99,8.11,7.92,8.08,2036580,0.0,1.0
2017-07-19,8.07,8.095,7.946,7.95,1742100,8.07,8.095,7.946,7.95,1742100,0.0,1.0
2017-07-20,8.01,8.28,8.005,8.02,2081366,8.01,8.28,8.005,8.02,2081366,0.0,1.0
2017-07-21,7.96,8.07,7.91,8.04,1778315,7.96,8.07,7.91,8.04,1778315,0.0,1.0
2017-07-24,8.03,8.05,7.88,7.96,1873786,8.03,8.05,7.88,7.96,1873786,0.0,1.0
2017-07-25,8.09,8.19,7.96,8.02,2416259,8.09,8.19,7.96,8.02,2416259,0.0,1.0
2017-07-26,8.18,8.26,8.059,8.1,1667121,8.18,8.26,8.059,8.1,1667121,0.0,1.0
2017-07-27,8.06,8.23,7.92,8.21,1775657,8.06,8.23,7.92,8.21,1775657,0.0,1.0
2017-07-28,8.1,8.13,7.96,8.01,1684379,8.1,8.13,7.96,8.01,1684379,0.0,1.0
2017-07-31,8.24,8.39,8.13,8.31,2217472,8.24,8.39,8.13,8.31,2217472,0.0,1.0
2017-08-01,8.08,8.33,7.96,8.3,3277326,8.08,8.33,7.96,8.3,3277326,0.0,1.0
2017-08-02,8.03,8.16,7.98,8.06,1591471,8.03,8.16,7.98,8.06,1591471,0.0,1.0
2017-08-03,8.26,8.38,8.05,8.05,6293753,8.26,8.38,8.05,8.05,6293753,0.0,1.0
2017-08-04,9.85,10.38,9.31,9.54,28773541,9.85,10.38,9.31,9.54,28773541,0.0,1.0
2017-08-07,10.16,10.365,9.51,9.8,13177479,10.16,10.365,9.51,9.8,13177479,0.0,1.0
2017-08-08,10.52,10.85,10.09,10.11,9429736,10.52,10.85,10.09,10.11,9429736,0.0,1.0
2017-08-09,10.16,10.4,9.951,10.35,6149664,10.16,10.4,9.951,10.35,6149664,0.0,1.0
2017-08-10,9.78,10.42,9.75,10.17,5070707,9.78,10.42,9.75,10.17,5070707,0.0,1.0
2017-08-11,9.88,9.98,9.61,9.79,4592811,9.88,9.98,9.61,9.79,4592811,0.0,1.0
2017-08-14,9.74,9.95,9.58,9.9,3925488,9.74,9.95,9.58,9.9,3925488,0.0,1.0
2017-08-15,9.88,10.48,9.879,10.02,7031661,9.88,10.48,9.879,10.02,7031661,0.0,1.0
2017-08-16,9.41,9.93,9.29,9.9,6268833,9.41,9.93,9.29,9.9,6268833,0.0,1.0
2017-08-17,9.32,9.61,9.3,9.43,3145757,9.32,9.61,9.3,9.43,3145757,0.0,1.0
2017-08-18,9.05,9.36,9.03,9.34,4398963,9.05,9.36,9.03,9.34,4398963,0.0,1.0
2017-08-21,8.76,9.12,8.71,9.03,3786523,8.76,9.12,8.71,9.03,3786523,0.0,1.0
2017-08-22,9.06,9.1,8.67,8.8,4052116,9.06,9.1,8.67,8.8,4052116,0.0,1.0
2017-08-23,9.21,9.28,8.91,8.99,2642343,9.21,9.28,8.91,8.99,2642343,0.0,1.0
2017-08-24,9.13,9.31,9.06,9.25,2001993,9.13,9.31,9.06,9.25,2001993,0.0,1.0
2017-08-25,9.13,9.44,9.13,9.43,3102979,9.13,9.44,9.13,9.43,3102979,0.0,1.0
2017-08-28,9.26,9.29,8.9,9.13,2471048,9.26,9.29,8.9,9.13,2471048,0.0,1.0
2017-08-29,9.15,9.24,9.06,9.12,1753902,9.15,9.24,9.06,9.12,1753902,0.0,1.0
2017-08-30,9.11,9.19,9.05,9.15,1716980,9.11,9.19,9.05,9.15,1716980,0.0,1.0
2017-08-31,9.21,9.22,9.1,9.11,1968887,9.21,9.22,9.1,9.11,1968887,0.0,1.0
2017-09-01,9.0,9.45,8.99,9.18,3390220,9.0,9.45,8.99,9.18,3390220,0.0,1.0
2017-09-05,8.93,9.05,8.79,8.91,2606747,8.93,9.05,8.79,8.91,2606747,0.0,1.0
2017-09-06,8.9,9.04,8.77,8.96,2883621,8.9,9.04,8.77,8.96,2883621,0.0,1.0
2017-09-07,10.0,10.89,9.83,10.01,32831807,10.0,10.89,9.83,10.01,32831807,0.0,1.0
2017-09-08,10.26,10.4,9.83,10.1,9655563,10.26,10.4,9.83,10.1,9655563,0.0,1.0
2017-09-11,10.92,11.37,10.31,10.36,17217793,10.92,11.37,10.31,10.36,17217793,0.0,1.0
2017-09-12,10.89,11.29,10.6,11.09,8559349,10.89,11.29,10.6,11.09,8559349,0.0,1.0
2017-09-13,11.41,11.61,10.68,10.72,10084463,11.41,11.61,10.68,10.72,10084463,0.0,1.0
2017-09-14,11.23,11.6,11.06,11.36,7962108,11.23,11.6,11.06,11.36,7962108,0.0,1.0
2017-09-15,11.52,11.69,11.0,11.2,7172545,11.52,11.69,11.0,11.2,7172545,0.0,1.0
2017-09-18,11.12,11.73,11.05,11.63,6437971,11.12,11.73,11.05,11.63,6437971,0.0,1.0
2017-09-19,10.97,11.27,10.87,11.17,4780535,10.97,11.27,10.87,11.17,4780535,0.0,1.0
2017-09-20,10.66,11.03,10.61,10.92,4202335,10.66,11.03,10.61,10.92,4202335,0.0,1.0
2017-09-21,10.94,11.47,10.88,10.9,8364203,10.94,11.47,10.88,10.9,8364203,0.0,1.0
2017-09-22,10.75,11.16,10.54,10.98,5603930,10.75,11.16,10.54,10.98,5603930,0.0,1.0
2017-09-25,11.18,11.4,10.88,10.91,9287124,11.18,11.4,10.88,10.91,9287124,0.0,1.0
2017-09-26,11.51,11.87,11.25,11.28,9039200,11.51,11.87,11.25,11.28,9039200,0.0,1.0
2017-09-27,11.69,11.89,11.27,11.55,7732651,11.69,11.89,11.27,11.55,7732651,0.0,1.0
2017-09-28,11.48,11.8,11.29,11.79,8134660,11.48,11.8,11.29,11.79,8134660,0.0,1.0
2017-09-29,11.01,11.57,10.96,11.48,8016117,11.01,11.57,10.96,11.48,8016117,0.0,1.0
2017-10-02,11.12,11.25,10.7,10.82,5185179,11.12,11.25,10.7,10.82,5185179,0.0,1.0
2017-10-03,11.09,11.235,10.99,11.11,3064672,11.09,11.235,10.99,11.11,3064672,0.0,1.0
2017-10-04,10.39,11.41,10.16,11.06,12555285,10.39,11.41,10.16,11.06,12555285,0.0,1.0
2017-10-05,9.67,10.639,9.61,10.59,13511603,9.67,10.639,9.61,10.59,13511603,0.0,1.0
2017-10-06,9.88,10.18,9.75,9.76,10384664,9.88,10.18,9.75,9.76,10384664,0.0,1.0
2017-10-09,9.81,10.175,9.71,9.95,6707849,9.81,10.175,9.71,9.95,6707849,0.0,1.0
2017-10-10,9.75,9.95,9.705,9.84,4429141,9.75,9.95,9.705,9.84,4429141,0.0,1.0
2017-10-11,9.63,9.79,9.42,9.71,5905468,9.63,9.79,9.42,9.71,5905468,0.0,1.0
2017-10-12,9.58,9.69,9.47,9.59,4238271,9.58,9.69,9.47,9.59,4238271,0.0,1.0
2017-10-13,9.56,9.74,9.535,9.62,4040645,9.56,9.74,9.535,9.62,4040645,0.0,1.0
2017-10-16,9.08,9.6,9.03,9.59,10704727,9.08,9.6,9.03,9.59,10704727,0.0,1.0
2017-10-17,9.23,9.4,9.05,9.1,8549343,9.23,9.4,9.05,9.1,8549343,0.0,1.0
2017-10-18,9.47,9.85,9.46,9.68,10126938,9.47,9.85,9.46,9.68,10126938,0.0,1.0
2017-10-19,9.21,9.54,9.17,9.49,4487299,9.21,9.54,9.17,9.49,4487299,0.0,1.0
2017-10-20,9.48,9.53,9.24,9.31,4450273,9.48,9.53,9.24,9.31,4450273,0.0,1.0
2017-10-23,9.4,9.54,9.31,9.44,4252090,9.4,9.54,9.31,9.44,4252090,0.0,1.0
2017-10-24,9.4,9.51,9.37,9.41,2790627,9.4,9.51,9.37,9.41,2790627,0.0,1.0
2017-10-25,9.62,9.86,9.46,9.71,6830834,9.62,9.86,9.46,9.71,6830834,0.0,1.0
2017-10-26,9.86,10.03,9.64,9.65,7457036,9.86,10.03,9.64,9.65,7457036,0.0,1.0
2017-10-27,10.0,10.1,9.76,10.07,4675924,10.0,10.1,9.76,10.07,4675924,0.0,1.0
2017-10-30,10.34,10.5,10.05,10.08,7304961,10.34,10.5,10.05,10.08,7304961,0.0,1.0
2017-10-31,10.43,10.7,10.22,10.68,6372626,10.43,10.7,10.22,10.68,6372626,0.0,1.0
2017-11-01,10.67,10.67,10.29,10.47,9700504,10.67,10.67,10.29,10.47,9700504,0.0,1.0
2017-11-02,9.58,9.64,9.0,9.57,11698920,9.58,9.64,9.0,9.57,11698920,0.0,1.0
2017-11-03,9.13,9.6,9.1,9.43,7997088,9.13,9.6,9.1,9.43,7997088,0.0,1.0
2017-11-06,8.91,9.22,8.79,9.21,8970212,8.91,9.22,8.79,9.21,8970212,0.0,1.0
2017-11-07,8.85,9.0,8.81,9.0,4102625,8.85,9.0,8.81,9.0,4102625,0.0,1.0
2017-11-08,8.73,8.83,8.61,8.77,4244668,8.73,8.83,8.61,8.77,4244668,0.0,1.0
2017-11-09,8.35,8.72,8.32,8.7,4668064,8.35,8.72,8.32,8.7,4668064,0.0,1.0
2017-11-10,8.51,8.65,8.36,8.41,4172406,8.51,8.65,8.36,8.41,4172406,0.0,1.0
2017-11-13,8.38,8.6598,8.35,8.54,3653447,8.38,8.6598,8.35,8.54,3653447,0.0,1.0
2017-11-14,8.21,8.47,8.13,8.38,4074823,8.21,8.47,8.13,8.38,4074823,0.0,1.0
2017-11-15,8.16,8.23,7.96,8.04,3323283,8.16,8.23,7.96,8.04,3323283,0.0,1.0
2017-11-16,8.27,8.33,8.14,8.14,2537335,8.27,8.33,8.14,8.14,2537335,0.0,1.0
2017-11-17,8.29,8.46,8.26,8.3,3012474,8.29,8.46,8.26,8.3,3012474,0.0,1.0
2017-11-20,8.39,8.5,8.31,8.31,3179744,8.39,8.5,8.31,8.31,3179744,0.0,1.0
2017-11-21,8.61,8.678,8.401,8.45,3137257,8.61,8.678,8.401,8.45,3137257,0.0,1.0
2017-11-22,8.58,8.78,8.57,8.74,3691073,8.58,8.78,8.57,8.74,3691073,0.0,1.0
2017-11-24,8.58,8.67,8.5,8.61,1440685,8.58,8.67,8.5,8.61,1440685,0.0,1.0
2017-11-27,8.63,8.74,8.37,8.53,3079717,8.63,8.74,8.37,8.53,3079717,0.0,1.0
2017-11-28,8.72,8.77,8.6172,8.63,2496558,8.72,8.77,8.6172,8.63,2496558,0.0,1.0
2017-11-29,8.63,8.72,8.4,8.68,3156380,8.63,8.72,8.4,8.68,3156380,0.0,1.0
2017-11-30,8.54,8.69,8.46,8.69,2328690,8.54,8.69,8.46,8.69,2328690,0.0,1.0
2017-12-01,8.51,8.71,8.45,8.47,2749308,8.51,8.71,8.45,8.47,2749308,0.0,1.0
2017-12-04,8.23,8.645,8.21,8.56,3683688,8.23,8.645,8.21,8.56,3683688,0.0,1.0
2017-12-05,8.14,8.295,8.04,8.2,3256236,8.14,8.295,8.04,8.2,3256236,0.0,1.0
2017-12-06,7.92,8.16,7.89,8.08,4015920,7.92,8.16,7.89,8.08,4015920,0.0,1.0
2017-12-07,7.99,8.08,7.91,7.95,2846644,7.99,8.08,7.91,7.95,2846644,0.0,1.0
2017-12-08,8.02,8.2,7.94,7.98,3175210,8.02,8.2,7.94,7.98,3175210,0.0,1.0
2017-12-11,8.2,8.225,8.01,8.01,2454499,8.2,8.225,8.01,8.01,2454499,0.0,1.0
2017-12-12,8.03,8.22,8.02,8.16,2362716,8.03,8.22,8.02,8.16,2362716,0.0,1.0
2017-12-13,7.99,8.18,7.99,8.01,4181669,7.99,8.18,7.99,8.01,4181669,0.0,1.0
2017-12-14,7.84,8.08,7.84,7.99,4356297,7.84,8.08,7.84,7.99,4356297,0.0,1.0
2017-12-15,8.04,8.13,7.87,7.88,4892812,8.04,8.13,7.87,7.88,4892812,0.0,1.0
2017-12-18,8.06,8.16,8.005,8.02,3612004,8.06,8.16,8.005,8.02,3612004,0.0,1.0
2017-12-19,8.08,8.125,8.0187,8.06,2294092,8.08,8.125,8.0187,8.06,2294092,0.0,1.0
2017-12-20,8.04,8.13,7.93,8.03,2464137,8.04,8.13,7.93,8.03,2464137,0.0,1.0
2017-12-21,8.08,8.265,8.013,8.02,2998808,8.08,8.265,8.013,8.02,2998808,0.0,1.0
2017-12-22,7.95,8.22,7.85,8.21,3367483,7.95,8.22,7.85,8.21,3367483,0.0,1.0
2017-12-26,7.85,8.0,7.85,7.92,2514731,7.85,8.0,7.85,7.92,2514731,0.0,1.0
2017-12-27,7.67,7.85,7.65,7.83,3766277,7.67,7.85,7.65,7.83,3766277,0.0,1.0
2017-12-28,7.69,7.75,7.66,7.67,2128704,7.69,7.75,7.66,7.67,2128704,0.0,1.0
2017-12-29,7.57,7.7,7.4,7.7,5252598,7.57,7.7,7.4,7.7,5252598,0.0,1.0
2018-01-02,7.44,7.6493,7.39,7.63,5482839,7.44,7.6493,7.39,7.63,5482839,0.0,1.0
2018-01-03,7.49,7.7,7.4398,7.5,4969610,7.49,7.7,7.4398,7.5,4969610,0.0,1.0
2018-01-04,7.57,7.635,7.45,7.57,3337028,7.57,7.635,7.45,7.57,3337028,0.0,1.0
2018-01-05,7.52,7.8,7.475,7.65,3715812,7.52,7.8,7.475,7.65,3715812,0.0,1.0
2018-01-08,6.56,7.18,5.04,6.69,59776732,6.56,7.18,5.04,6.69,59776732,0.0,1.0
2018-01-09,6.17,6.34,6.0701,6.25,15730776,6.17,6.34,6.0701,6.25,15730776,0.0,1.0
2018-01-10,6.05,6.13,5.93,6.1,7486457,6.05,6.13,5.93,6.1,7486457,0.0,1.0
2018-01-11,6.15,6.26,5.96,6.0,5255251,6.15,6.26,5.96,6.0,5255251,0.0,1.0
2018-01-12,6.23,6.27,6.04,6.13,5148029,6.23,6.27,6.04,6.13,5148029,0.0,1.0
2018-01-16,6.36,6.46,6.16,6.21,7055771,6.36,6.46,6.16,6.21,7055771,0.0,1.0
2018-01-17,6.34,6.605,6.26,6.4,5582663,6.34,6.605,6.26,6.4,5582663,0.0,1.0
2018-01-18,6.27,6.39,6.195,6.25,2618256,6.27,6.39,6.195,6.25,2618256,0.0,1.0
2018-01-19,6.29,6.33,6.23,6.24,3000380,6.29,6.33,6.23,6.24,3000380,0.0,1.0
2018-01-22,6.3,6.3,6.2,6.22,1902051,6.3,6.3,6.2,6.22,1902051,0.0,1.0
2018-01-23,6.12,6.17,5.85,5.89,6589534,6.12,6.17,5.85,5.89,6589534,0.0,1.0
2018-01-24,6.1,6.22,5.93,6.07,4441879,6.1,6.22,5.93,6.07,4441879,0.0,1.0
2018-01-25,5.96,6.15,5.94,6.15,4375801,5.96,6.15,5.94,6.15,4375801,0.0,1.0
2018-01-26,5.65,5.9862,5.61,5.96,7870412,5.65,5.9862,5.61,5.96,7870412,0.0,1.0
2018-01-29,5.32,5.65,5.29,5.61,8703690,5.32,5.65,5.29,5.61,8703690,0.0,1.0
2018-01-30,5.47,5.57,5.24,5.24,5355897,5.47,5.57,5.24,5.24,5355897,0.0,1.0
2018-01-31,5.47,5.63,5.38,5.56,2986893,5.47,5.63,5.38,5.56,2986893,0.0,1.0
2018-02-01,5.5,5.53,5.36,5.43,3623216,5.5,5.53,5.36,5.43,3623216,0.0,1.0
2018-02-02,5.55,5.75,5.13,5.27,8651891,5.55,5.75,5.13,5.27,8651891,0.0,1.0
2018-02-05,5.52,5.73,5.38,5.56,5358894,5.52,5.73,5.38,5.56,5358894,0.0,1.0
2018-02-06,5.63,5.7,5.4,5.4,4564432,5.63,5.7,5.4,5.4,4564432,0.0,1.0
2018-02-07,5.61,5.68,5.53,5.62,3602261,5.61,5.68,5.53,5.62,3602261,0.0,1.0
2018-02-08,5.58,5.73,5.55,5.6,3022854,5.58,5.73,5.55,5.6,3022854,0.0,1.0
2018-02-09,5.46,5.65,5.25,5.61,4253512,5.46,5.65,5.25,5.61,4253512,0.0,1.0
2018-02-12,5.26,5.5,5.22,5.5,4098266,5.26,5.5,5.22,5.5,4098266,0.0,1.0
2018-02-13,5.29,5.42,5.2,5.2,2410256,5.29,5.42,5.2,5.2,2410256,0.0,1.0
2018-02-14,5.67,5.77,5.27,5.3,4999758,5.67,5.77,5.27,5.3,4999758,0.0,1.0
2018-02-15,5.62,5.77,5.58,5.71,1876610,5.62,5.77,5.58,5.71,1876610,0.0,1.0
2018-02-16,5.49,5.719,5.475,5.6,3643552,5.49,5.719,5.475,5.6,3643552,0.0,1.0
2018-02-20,5.57,5.62,5.45,5.45,2769073,5.57,5.62,5.45,5.45,2769073,0.0,1.0
2018-02-21,5.55,5.65,5.54,5.59,1687962,5.55,5.65,5.54,5.59,1687962,0.0,1.0
2018-02-22,5.46,5.581,5.39,5.55,1977766,5.46,5.581,5.39,5.55,1977766,0.0,1.0
2018-02-23,5.59,5.6,5.46,5.46,1556769,5.59,5.6,5.46,5.46,1556769,0.0,1.0
2018-02-26,5.65,5.73,5.59,5.6,2018789,5.65,5.73,5.59,5.6,2018789,0.0,1.0
2018-02-27,5.46,5.71,5.37,5.63,3716825,5.46,5.71,5.37,5.63,3716825,0.0,1.0
2018-02-28,5.38,5.5,5.36,5.45,1780233,5.38,5.5,5.36,5.45,1780233,0.0,1.0
2018-03-01,5.42,5.48,5.32,5.36,2776636,5.42,5.48,5.32,5.36,2776636,0.0,1.0
2018-03-02,5.56,5.61,5.35,5.35,3000031,5.56,5.61,5.35,5.35,3000031,0.0,1.0
2018-03-05,5.73,5.75,5.4867,5.51,2951756,5.73,5.75,5.4867,5.51,2951756,0.0,1.0
2018-03-06,5.83,5.88,5.7,5.72,2386543,5.83,5.88,5.7,5.72,2386543,0.0,1.0
2018-03-07,5.79,5.88,5.69,5.81,1858095,5.79,5.88,5.69,5.81,1858095,0.0,1.0
2018-03-08,5.74,5.845,5.71,5.81,1314485,5.74,5.845,5.71,5.81,1314485,0.0,1.0
2018-03-09,5.51,5.68,5.42,5.67,3245076,5.51,5.68,5.42,5.67,3245076,0.0,1.0
2018-03-12,5.63,5.64,5.505,5.51,2443067,5.63,5.64,5.505,5.51,2443067,0.0,1.0
2018-03-13,5.63,5.72,5.6,5.63,1665976,5.63,5.72,5.6,5.63,1665976,0.0,1.0
2018-03-14,5.61,5.68,5.5925,5.67,1148236,5.61,5.68,5.5925,5.67,1148236,0.0,1.0
2018-03-15,5.62,5.69,5.59,5.6,1528338,5.62,5.69,5.59,5.6,1528338,0.0,1.0
2018-03-16,5.54,5.63,5.53,5.6,2189206,5.54,5.63,5.53,5.6,2189206,0.0,1.0
2018-03-19,5.33,5.55,5.32,5.54,2811783,5.33,5.55,5.32,5.54,2811783,0.0,1.0
2018-03-20,5.0,5.37,4.92,5.36,5033471,5.0,5.37,4.92,5.36,5033471,0.0,1.0
2018-03-21,4.92,5.06,4.87,4.98,2778697,4.92,5.06,4.87,4.98,2778697,0.0,1.0
2018-03-22,4.78,4.9172,4.755,4.88,3191361,4.78,4.9172,4.755,4.88,3191361,0.0,1.0
2018-03-23,4.58,4.78,4.56,4.74,3885955,4.58,4.78,4.56,4.74,3885955,0.0,1.0
2018-03-26,4.73,4.77,4.56,4.67,3615675,4.73,4.77,4.56,4.67,3615675,0.0,1.0
2018-03-27,4.91,5.09,4.75,4.76,5114677,4.91,5.09,4.75,4.76,5114677,0.0,1.0
2018-03-28,4.84,4.98,4.76,4.93,2442347,4.84,4.98,4.76,4.93,2442347,0.0,1.0
2018-03-29,4.79,4.89,4.67,4.84,1843659,4.79,4.89,4.67,4.84,1843659,0.0,1.0
2018-04-02,4.53,4.78,4.45,4.72,4035630,4.53,4.78,4.45,4.72,4035630,0.0,1.0
2018-04-03,4.54,4.66,4.465,4.53,3289620,4.54,4.66,4.465,4.53,3289620,0.0,1.0
2018-04-04,4.78,4.83,4.42,4.48,3320775,4.78,4.83,4.42,4.48,3320775,0.0,1.0
2018-04-05,4.91,4.94,4.73,4.8,1420933,4.91,4.94,4.73,4.8,1420933,0.0,1.0
2018-04-06,4.88,5.05,4.84,4.89,1829237,4.88,5.05,4.84,4.89,1829237,0.0,1.0
2018-04-09,4.71,4.91,4.66,4.88,2631853,4.71,4.91,4.66,4.88,2631853,0.0,1.0
2018-04-10,4.76,4.85,4.72,4.76,1971169,4.76,4.85,4.72,4.76,1971169,0.0,1.0
2018-04-11,4.87,4.94,4.71,4.71,1875148,4.87,4.94,4.71,4.71,1875148,0.0,1.0
2018-04-12,5.22,5.3,4.88,4.89,8268375,5.22,5.3,4.88,4.89,8268375,0.0,1.0
2018-04-13,5.26,5.5,5.23,5.42,5523705,5.26,5.5,5.23,5.42,5523705,0.0,1.0
2018-04-16,5.58,5.72,5.21,5.3,6619536,5.58,5.72,5.21,5.3,6619536,0.0,1.0
2018-04-17,5.04,5.6174,5.03,5.6,7989161,5.04,5.6174,5.03,5.6,7989161,0.0,1.0
2018-04-18,5.06,5.19,4.97,5.08,4547472,5.06,5.19,4.97,5.08,4547472,0.0,1.0
2018-04-19,5.13,5.15,5.02,5.04,2601240,5.13,5.15,5.02,5.04,2601240,0.0,1.0
2018-04-20,5.07,5.21,5.025,5.1,2730672,5.07,5.21,5.025,5.1,2730672,0.0,1.0
2018-04-23,4.81,5.1,4.75,5.07,4441283,4.81,5.1,4.75,5.07,4441283,0.0,1.0
2018-04-24,4.93,4.95,4.75,4.82,2625729,4.93,4.95,4.75,4.82,2625729,0.0,1.0
2018-04-25,4.86,5.04,4.81,4.91,2739790,4.86,5.04,4.81,4.91,2739790,0.0,1.0
2018-04-26,4.94,4.96,4.8,4.85,1674810,4.94,4.96,4.8,4.85,1674810,0.0,1.0
2018-04-27,4.88,4.98,4.87,4.95,1457385,4.88,4.98,4.87,4.95,1457385,0.0,1.0
2018-04-30,5.06,5.09,4.85,4.91,2674707,5.06,5.09,4.85,4.91,2674707,0.0,1.0
2018-05-01,4.91,5.07,4.81,5.02,4113646,4.91,5.07,4.81,5.02,4113646,0.0,1.0
2018-05-02,4.97,5.08,4.8699,4.9,2497699,4.97,5.08,4.8699,4.9,2497699,0.0,1.0
2018-05-03,4.96,5.07,4.84,4.98,4987977,4.96,5.07,4.84,4.98,4987977,0.0,1.0
2018-05-04,5.45,5.54,4.89,4.93,12720769,5.45,5.54,4.89,4.93,12720769,0.0,1.0
2018-05-07,5.43,5.52,5.2501,5.47,4870741,5.43,5.52,5.2501,5.47,4870741,0.0,1.0
2018-05-08,5.68,5.94,5.4,5.44,6973393,5.68,5.94,5.4,5.44,6973393,0.0,1.0
2018-05-09,5.7,5.92,5.68,5.68,3957140,5.7,5.92,5.68,5.68,3957140,0.0,1.0
2018-05-10,5.56,5.91,5.53,5.72,4621347,5.56,5.91,5.53,5.72,4621347,0.0,1.0
2018-05-11,5.74,5.76,5.4597,5.54,2784223,5.74,5.76,5.4597,5.54,2784223,0.0,1.0
2018-05-14,5.65,5.81,5.6,5.75,2657536,5.65,5.81,5.6,5.75,2657536,0.0,1.0
2018-05-15,5.74,5.78,5.56,5.62,2656197,5.74,5.78,5.56,5.62,2656197,0.0,1.0
2018-05-16,5.86,5.9,5.65,5.74,2079819,5.86,5.9,5.65,5.74,2079819,0.0,1.0
2018-05-17,5.99,6.0199,5.79,5.85,3459028,5.99,6.0199,5.79,5.85,3459028,0.0,1.0
2018-05-18,5.42,6.02,5.39,6.0,4985344,5.42,6.02,5.39,6.0,4985344,0.0,1.0
2018-05-21,5.46,5.6,5.421,5.51,1804082,5.46,5.6,5.421,5.51,1804082,0.0,1.0
2018-05-22,5.35,5.515,5.31,5.48,2380617,5.35,5.515,5.31,5.48,2380617,0.0,1.0
2018-05-23,5.47,5.495,5.31,5.36,2044092,5.47,5.495,5.31,5.36,2044092,0.0,1.0
2018-05-24,5.54,5.55,5.41,5.45,1580345,5.54,5.55,5.41,5.45,1580345,0.0,1.0
2018-05-25,5.55,5.59,5.455,5.52,1675650,5.55,5.59,5.455,5.52,1675650,0.0,1.0
2018-05-29,5.6,5.67,5.5,5.52,2312861,5.6,5.67,5.5,5.52,2312861,0.0,1.0
2018-05-30,5.62,5.63,5.49,5.61,2046146,5.62,5.63,5.49,5.61,2046146,0.0,1.0
2018-05-31,5.54,5.6804,5.53,5.62,1679150,5.54,5.6804,5.53,5.62,1679150,0.0,1.0
2018-06-01,5.5,5.63,5.42,5.57,2469327,5.5,5.63,5.42,5.57,2469327,0.0,1.0
2018-06-04,5.7,5.74,5.472,5.6,3004513,5.7,5.74,5.472,5.6,3004513,0.0,1.0
2018-06-05,5.8,5.88,5.72,5.72,2433739,5.8,5.88,5.72,5.72,2433739,0.0,1.0
2018-06-06,5.88,5.89,5.605,5.78,2876223,5.88,5.89,5.605,5.78,2876223,0.0,1.0
2018-06-07,6.09,6.165,5.84,5.88,5057465,6.09,6.165,5.84,5.88,5057465,0.0,1.0
2018-06-08,5.84,6.09,5.74,6.03,4803347,5.84,6.09,5.74,6.03,4803347,0.0,1.0
2018-06-11,6.24,6.45,5.83,5.83,6041805,6.24,6.45,5.83,5.83,6041805,0.0,1.0
2018-06-12,6.57,6.68,6.25,6.31,7043881,6.57,6.68,6.25,6.31,7043881,0.0,1.0
2018-06-13,6.44,6.66,6.25,6.55,4288746,6.44,6.66,6.25,6.55,4288746,0.0,1.0
2018-06-14,6.22,6.48,6.06,6.45,4090694,6.22,6.48,6.06,6.45,4090694,0.0,1.0
2018-06-15,6.23,6.27,5.95,6.16,3426867,6.23,6.27,5.95,6.16,3426867,0.0,1.0
2018-06-18,6.49,6.5,6.17,6.18,3210697,6.49,6.5,6.17,6.18,3210697,0.0,1.0
2018-06-19,6.27,6.4285,6.0841,6.41,3899349,6.27,6.4285,6.0841,6.41,3899349,0.0,1.0
2018-06-20,6.64,6.75,6.27,6.27,4817419,6.64,6.75,6.27,6.27,4817419,0.0,1.0
2018-06-21,6.71,6.83,6.471,6.61,3719241,6.71,6.83,6.471,6.61,3719241,0.0,1.0
2018-06-22,6.77,6.82,6.58,6.76,4129476,6.77,6.82,6.58,6.76,4129476,0.0,1.0
2018-06-25,6.47,6.73,6.3,6.6,5235979,6.47,6.73,6.3,6.6,5235979,0.0,1.0
2018-06-26,6.6,6.64,6.4,6.48,3522852,6.6,6.64,6.4,6.48,3522852,0.0,1.0
2018-06-27,6.3,6.63,6.28,6.62,2440672,6.3,6.63,6.28,6.62,2440672,0.0,1.0
2018-06-28,6.39,6.42,6.16,6.3,2284410,6.39,6.42,6.16,6.3,2284410,0.0,1.0
2018-06-29,6.44,6.52,6.35,6.42,2573399,6.44,6.52,6.35,6.42,2573399,0.0,1.0
2018-07-02,6.49,6.49,6.305,6.4,1968726,6.49,6.49,6.305,6.4,1968726,0.0,1.0
2018-07-03,6.54,6.63,6.49,6.52,1407711,6.54,6.63,6.49,6.52,1407711,0.0,1.0
2018-07-05,6.59,6.625,6.4925,6.53,1784756,6.59,6.625,6.4925,6.53,1784756,0.0,1.0
2018-07-06,6.94,6.99,6.61,6.63,4173626,6.94,6.99,6.61,6.63,4173626,0.0,1.0
2018-07-09,6.87,6.9789,6.63,6.96,3317949,6.87,6.9789,6.63,6.96,3317949,0.0,1.0
2018-07-10,6.75,6.89,6.68,6.89,1534944,6.75,6.89,6.68,6.89,1534944,0.0,1.0
2018-07-11,6.23,6.76,6.22,6.7,4834993,6.23,6.76,6.22,6.7,4834993,0.0,1.0
2018-07-12,6.2,6.39,6.16,6.3,2952681,6.2,6.39,6.16,6.3,2952681,0.0,1.0
2018-07-13,6.31,6.3185,6.12,6.24,2373678,6.31,6.3185,6.12,6.24,2373678,0.0,1.0
2018-07-16,6.31,6.3512,6.2,6.3,1671313,6.31,6.3512,6.2,6.3,1671313,0.0,1.0
2018-07-17,6.51,6.54,6.25,6.27,2175679,6.51,6.54,6.25,6.27,2175679,0.0,1.0
2018-07-18,6.6,6.62,6.402,6.47,1987447,6.6,6.62,6.402,6.47,1987447,0.0,1.0
2018-07-19,6.61,6.76,6.59,6.65,2129404,6.61,6.76,6.59,6.65,2129404,0.0,1.0
2018-07-20,6.26,6.58,6.23,6.56,2610690,6.26,6.58,6.23,6.56,2610690,0.0,1.0
2018-07-23,6.19,6.26,6.08,6.26,1680920,6.19,6.26,6.08,6.26,1680920,0.0,1.0
2018-07-24,6.12,6.2901,6.06,6.22,2499734,6.12,6.2901,6.06,6.22,2499734,0.0,1.0
2018-07-25,6.31,6.4,6.11,6.13,1993094,6.31,6.4,6.11,6.13,1993094,0.0,1.0
2018-07-26,6.45,6.46,6.25,6.26,1640796,6.45,6.46,6.25,6.26,1640796,0.0,1.0
2018-07-27,5.97,6.54,5.95,6.4,3070543,5.97,6.54,5.95,6.4,3070543,0.0,1.0
2018-07-30,5.69,6.09,5.62,5.96,4095743,5.69,6.09,5.62,5.96,4095743,0.0,1.0
2018-07-31,5.84,5.86,5.62,5.71,2894623,5.84,5.86,5.62,5.71,2894623,0.0,1.0
2018-08-01,6.12,6.13,5.82,5.86,4000727,6.12,6.13,5.82,5.86,4000727,0.0,1.0
2018-08-02,5.99,6.12,5.72,6.09,6887651,5.99,6.12,5.72,6.09,6887651,0.0,1.0
2018-08-03,7.05,7.31,6.16,6.18,32189127,7.05,7.31,6.16,6.18,32189127,0.0,1.0
2018-08-06,6.68,7.0,6.56,6.92,11149885,6.68,7.0,6.56,6.92,11149885,0.0,1.0
2018-08-07,6.63,6.88,6.48,6.68,4679556,6.63,6.88,6.48,6.68,4679556,0.0,1.0
2018-08-08,6.47,6.69,6.44,6.64,2383851,6.47,6.69,6.44,6.64,2383851,0.0,1.0
2018-08-09,6.17,6.53,6.13,6.53,3830235,6.17,6.53,6.13,6.53,3830235,0.0,1.0
2018-08-10,5.96,6.17,5.95,6.13,3812472,5.96,6.17,5.95,6.13,3812472,0.0,1.0
2018-08-13,6.1,6.18,5.92,5.96,3585334,6.1,6.18,5.92,5.96,3585334,0.0,1.0
2018-08-14,6.07,6.21,5.961,6.12,2813049,6.07,6.21,5.961,6.12,2813049,0.0,1.0
2018-08-15,5.83,6.0,5.78,5.96,3473512,5.83,6.0,5.78,5.96,3473512,0.0,1.0
2018-08-16,6.01,6.1101,5.81,5.86,3061018,6.01,6.1101,5.81,5.86,3061018,0.0,1.0
2018-08-17,6.2,6.26,5.87,6.0,3082223,6.2,6.26,5.87,6.0,3082223,0.0,1.0
2018-08-20,6.41,6.42,6.2,6.23,1943884,6.41,6.42,6.2,6.23,1943884,0.0,1.0
2018-08-21,6.56,6.6,6.37,6.44,2928315,6.56,6.6,6.37,6.44,2928315,0.0,1.0
2018-08-22,6.42,6.63,6.36,6.54,2005290,6.42,6.63,6.36,6.54,2005290,0.0,1.0
2018-08-23,6.37,6.47,6.335,6.43,1258715,6.37,6.47,6.335,6.43,1258715,0.0,1.0
2018-08-24,6.42,6.48,6.26,6.36,2268312,6.42,6.48,6.26,6.36,2268312,0.0,1.0
2018-08-27,6.38,6.51,6.32,6.44,1847440,6.38,6.51,6.32,6.44,1847440,0.0,1.0
2018-08-28,6.21,6.45,6.2,6.39,2005909,6.21,6.45,6.2,6.39,2005909,0.0,1.0
2018-08-29,6.27,6.3,6.11,6.18,1310818,6.27,6.3,6.11,6.18,1310818,0.0,1.0
2018-08-30,6.27,6.37,6.22,6.32,1465826,6.27,6.37,6.22,6.32,1465826,0.0,1.0
2018-08-31,6.41,6.41,6.16,6.25,1522723,6.41,6.41,6.16,6.25,1522723,0.0,1.0
2018-09-04,6.41,6.44,6.24,6.33,1621380,6.41,6.44,6.24,6.33,1621380,0.0,1.0
2018-09-05,6.46,6.52,6.3,6.35,1977725,6.46,6.52,6.3,6.35,1977725,0.0,1.0
2018-09-06,6.63,6.63,6.46,6.46,2824558,6.63,6.63,6.46,6.46,2824558,0.0,1.0
2018-09-07,6.43,6.76,6.38,6.56,2551167,6.43,6.76,6.38,6.56,2551167,0.0,1.0
2018-09-10,6.3,6.46,6.28,6.43,1991085,6.3,6.46,6.28,6.43,1991085,0.0,1.0
2018-09-11,6.39,6.4,6.1869,6.24,1673459,6.39,6.4,6.1869,6.24,1673459,0.0,1.0
2018-09-12,6.35,6.57,6.275,6.41,2203469,6.35,6.57,6.275,6.41,2203469,0.0,1.0
2018-09-13,6.4,6.49,6.35,6.36,1110673,6.4,6.49,6.35,6.36,1110673,0.0,1.0
2018-09-14,6.21,6.39,6.05,6.38,2886627,6.21,6.39,6.05,6.38,2886627,0.0,1.0
2018-09-17,6.38,6.42,6.13,6.31,2665311,6.38,6.42,6.13,6.31,2665311,0.0,1.0
2018-09-18,6.41,6.57,6.32,6.38,2929513,6.41,6.57,6.32,6.38,2929513,0.0,1.0
2018-09-19,6.33,6.45,6.14,6.36,3952391,6.33,6.45,6.14,6.36,3952391,0.0,1.0
2018-09-20,6.51,6.63,6.33,6.35,4813374,6.51,6.63,6.33,6.35,4813374,0.0,1.0
2018-09-21,6.46,6.5,6.28,6.5,3945583,6.46,6.5,6.28,6.5,3945583,0.0,1.0
2018-09-24,6.37,6.56,6.36,6.42,1758180,6.37,6.56,6.36,6.42,1758180,0.0,1.0
2018-09-25,6.62,6.64,6.33,6.4,3893735,6.62,6.64,6.33,6.4,3893735,0.0,1.0
2018-09-26,6.92,7.6,6.78,7.26,36780500,6.92,7.6,6.78,7.26,36780500,0.0,1.0
2018-09-27,7.26,7.49,7.01,7.01,9882573,7.26,7.49,7.01,7.01,9882573,0.0,1.0
2018-09-28,7.2,7.35,7.1,7.2,4843392,7.2,7.35,7.1,7.2,4843392,0.0,1.0
2018-10-01,7.28,7.4675,7.21,7.4,3950133,7.28,7.4675,7.21,7.4,3950133,0.0,1.0
2018-10-02,7.33,7.45,7.11,7.22,5893259,7.33,7.45,7.11,7.22,5893259,0.0,1.0
2018-10-03,6.67,7.465,6.65,7.3,7233902,6.67,7.465,6.65,7.3,7233902,0.0,1.0
2018-10-04,6.26,6.86,6.26,6.8,7175563,6.26,6.86,6.26,6.8,7175563,0.0,1.0
2018-10-05,6.26,6.6698,6.12,6.55,7705998,6.26,6.6698,6.12,6.55,7705998,0.0,1.0
2018-10-08,6.36,6.5,6.15,6.21,4400249,6.36,6.5,6.15,6.21,4400249,0.0,1.0
2018-10-09,6.09,6.5101,6.08,6.31,3784757,6.09,6.5101,6.08,6.31,3784757,0.0,1.0
2018-10-10,5.86,6.15,5.77,6.12,7380554,5.86,6.15,5.77,6.12,7380554,0.0,1.0
2018-10-11,6.19,6.24,5.8,5.81,7132199,6.19,6.24,5.8,5.81,7132199,0.0,1.0
2018-10-12,6.47,6.48,6.22,6.26,4840825,6.47,6.48,6.22,6.26,4840825,0.0,1.0
2018-10-15,6.74,6.79,6.33,6.47,4682947,6.74,6.79,6.33,6.47,4682947,0.0,1.0
2018-10-16,6.95,6.95,6.69,6.73,4255106,6.95,6.95,6.69,6.73,4255106,0.0,1.0
2018-10-17,6.81,6.9,6.67,6.88,2480168,6.81,6.9,6.67,6.88,2480168,0.0,1.0
2018-10-18,6.72,7.03,6.705,6.88,3307507,6.72,7.03,6.705,6.88,3307507,0.0,1.0
2018-10-19,6.65,6.88,6.56,6.72,2181827,6.65,6.88,6.56,6.72,2181827,0.0,1.0
2018-10-22,6.62,6.76,6.58,6.64,1779698,6.62,6.76,6.58,6.64,1779698,0.0,1.0
2018-10-23,6.78,6.91,6.38,6.41,3218896,6.78,6.91,6.38,6.41,3218896,0.0,1.0
2018-10-24,6.01,6.78,6.0,6.77,4315017,6.01,6.78,6.0,6.77,4315017,0.0,1.0
2018-10-25,6.13,6.23,6.05,6.17,3215491,6.13,6.23,6.05,6.17,3215491,0.0,1.0
2018-10-26,6.11,6.2483,5.785,6.05,4913061,6.11,6.2483,5.785,6.05,4913061,0.0,1.0
2018-10-29,6.0,6.32,5.88,6.02,5175318,6.0,6.32,5.88,6.02,5175318,0.0,1.0
2018-10-30,6.32,6.35,5.94,6.0,3354355,6.32,6.35,5.94,6.0,3354355,0.0,1.0
2018-10-31,6.57,6.66,6.35,6.4,4119982,6.57,6.66,6.35,6.4,4119982,0.0,1.0
2018-11-01,7.18,7.2,6.645,6.66,9312349,7.18,7.2,6.645,6.66,9312349,0.0,1.0
2018-11-02,5.44,6.25,5.35,6.2,26839400,5.44,6.25,5.35,6.2,26839400,0.0,1.0
2018-11-05,5.57,5.71,5.17,5.48,9527405,5.57,5.71,5.17,5.48,9527405,0.0,1.0
2018-11-06,5.66,5.7,5.46,5.52,6254410,5.66,5.7,5.46,5.52,6254410,0.0,1.0
2018-11-07,5.75,5.945,5.62,5.66,6067655,5.75,5.945,5.62,5.66,6067655,0.0,1.0
2018-11-08,5.47,5.725,5.4,5.7,3987313,5.47,5.725,5.4,5.7,3987313,0.0,1.0
2018-11-09,5.51,5.6,5.41,5.47,2965513,5.51,5.6,5.41,5.47,2965513,0.0,1.0
2018-11-12,5.46,5.63,5.35,5.45,3123056,5.46,5.63,5.35,5.45,3123056,0.0,1.0
2018-11-13,5.34,5.59,5.31,5.5,2751026,5.34,5.59,5.31,5.5,2751026,0.0,1.0
2018-11-14,5.36,5.57,5.33,5.56,3407901,5.36,5.57,5.33,5.56,3407901,0.0,1.0
2018-11-15,5.43,5.47,5.23,5.32,2926063,5.43,5.47,5.23,5.32,2926063,0.0,1.0
2018-11-16,5.52,5.55,5.28,5.36,3538119,5.52,5.55,5.28,5.36,3538119,0.0,1.0
2018-11-19,5.4,5.55,5.38,5.49,2225017,5.4,5.55,5.38,5.49,2225017,0.0,1.0
2018-11-20,5.24,5.38,5.2,5.27,3559587,5.24,5.38,5.2,5.27,3559587,0.0,1.0
2018-11-21,5.32,5.47,5.3,5.3,3006046,5.32,5.47,5.3,5.3,3006046,0.0,1.0
2018-11-23,5.13,5.34,5.08,5.31,2161801,5.13,5.34,5.08,5.31,2161801,0.0,1.0
2018-11-26,5.29,5.29,5.15,5.26,2517550,5.29,5.29,5.15,5.26,2517550,0.0,1.0
2018-11-27,5.32,5.42,5.25,5.25,2287207,5.32,5.42,5.25,5.25,2287207,0.0,1.0
2018-11-28,5.43,5.46,5.19,5.3,2415862,5.43,5.46,5.19,5.3,2415862,0.0,1.0
2018-11-29,5.33,5.46,5.23,5.36,2307723,5.33,5.46,5.23,5.36,2307723,0.0,1.0
2018-11-30,5.08,5.45,5.01,5.32,5506702,5.08,5.45,5.01,5.32,5506702,0.0,1.0
2018-12-03,5.2,5.25,5.12,5.17,4254661,5.2,5.25,5.12,5.17,4254661,0.0,1.0
2018-12-04,5.03,5.25,4.99,5.16,3350657,5.03,5.25,4.99,5.16,3350657,0.0,1.0
2018-12-06,5.18,5.19,4.97,5.0,3341443,5.18,5.19,4.97,5.0,3341443,0.0,1.0
2018-12-07,4.97,5.17,4.92,5.15,3287681,4.97,5.17,4.92,5.15,3287681,0.0,1.0
2018-12-10,4.92,5.03,4.76,4.99,2658517,4.92,5.03,4.76,4.99,2658517,0.0,1.0
2018-12-11,4.91,5.01,4.8,5.0,2108901,4.91,5.01,4.8,5.0,2108901,0.0,1.0
2018-12-12,4.9,5.1,4.9,4.93,2891790,4.9,5.1,4.9,4.93,2891790,0.0,1.0
2018-12-13,4.79,5.0,4.76,4.88,2667746,4.79,5.0,4.76,4.88,2667746,0.0,1.0
2018-12-14,4.7,4.9,4.65,4.77,2829681,4.7,4.9,4.65,4.77,2829681,0.0,1.0
2018-12-17,4.57,4.815,4.51,4.55,4035522,4.57,4.815,4.51,4.55,4035522,0.0,1.0
2018-12-18,4.63,4.75,4.61,4.63,3517789,4.63,4.75,4.61,4.63,3517789,0.0,1.0
2018-12-19,4.59,4.875,4.53,4.65,2846961,4.59,4.875,4.53,4.65,2846961,0.0,1.0
2018-12-20,4.28,4.63,4.22,4.53,3722473,4.28,4.63,4.22,4.53,3722473,0.0,1.0
2018-12-21,4.13,4.41,4.0,4.3,5074272,4.13,4.41,4.0,4.3,5074272,0.0,1.0
2018-12-24,4.04,4.2,4.0,4.0,1893612,4.04,4.2,4.0,4.0,1893612,0.0,1.0
2018-12-26,4.22,4.27,4.0,4.04,4124148,4.22,4.27,4.0,4.04,4124148,0.0,1.0
2018-12-27,4.38,4.44,4.12,4.16,4142184,4.38,4.44,4.12,4.16,4142184,0.0,1.0
2018-12-28,4.31,4.489,4.25,4.43,3434795,4.31,4.489,4.25,4.43,3434795,0.0,1.0
2018-12-31,4.24,4.36,4.2,4.32,3797804,4.24,4.36,4.2,4.32,3797804,0.0,1.0
2019-01-02,4.36,4.49,4.16,4.19,3392595,4.36,4.49,4.16,4.19,3392595,0.0,1.0
2019-01-03,4.27,4.4,4.24,4.36,2740098,4.27,4.4,4.24,4.36,2740098,0.0,1.0
2019-01-04,4.51,4.625,4.31,4.32,4411523,4.51,4.625,4.31,4.32,4411523,0.0,1.0
2019-01-07,4.63,4.78,4.4,4.51,5321511,4.63,4.78,4.4,4.51,5321511,0.0,1.0
2019-01-08,4.73,4.84,4.62,4.68,4609597,4.73,4.84,4.62,4.68,4609597,0.0,1.0
2019-01-09,4.92,4.98,4.735,4.83,4435068,4.92,4.98,4.735,4.83,4435068,0.0,1.0
2019-01-10,4.89,4.9,4.63,4.85,4435502,4.89,4.9,4.63,4.85,4435502,0.0,1.0
2019-01-11,4.99,5.07,4.76,4.83,2797128,4.99,5.07,4.76,4.83,2797128,0.0,1.0
2019-01-14,4.86,5.015,4.82,4.95,2708505,4.86,5.015,4.82,4.95,2708505,0.0,1.0
2019-01-15,4.91,4.9361,4.7578,4.9,2234081,4.91,4.9361,4.7578,4.9,2234081,0.0,1.0
2019-01-16,4.92,5.01,4.88,4.88,2082229,4.92,5.01,4.88,4.88,2082229,0.0,1.0
2019-01-17,4.92,4.96,4.86,4.88,2286701,4.92,4.96,4.86,4.88,2286701,0.0,1.0
2019-01-18,4.91,4.99,4.835,4.9,4014557,4.91,4.99,4.835,4.9,4014557,0.0,1.0
2019-01-22,4.79,4.92,4.77,4.87,2628846,4.79,4.92,4.77,4.87,2628846,0.0,1.0
2019-01-23,4.84,4.88,4.76,4.83,2020476,4.84,4.88,4.76,4.83,2020476,0.0,1.0
2019-01-24,4.96,5.09,4.83,4.85,4216707,4.96,5.09,4.83,4.85,4216707,0.0,1.0
2019-01-25,4.93,5.07,4.91,5.01,3346545,4.93,5.07,4.91,5.01,3346545,0.0,1.0
2019-01-28,4.9,5.0,4.83,4.85,2822824,4.9,5.0,4.83,4.85,2822824,0.0,1.0
2019-01-29,4.82,4.945,4.8,4.88,2664646,4.82,4.945,4.8,4.88,2664646,0.0,1.0
2019-01-30,4.87,5.01,4.78,4.95,5647336,4.87,5.01,4.78,4.95,5647336,0.0,1.0
2019-01-31,4.93,5.08,4.88,4.9,3138234,4.93,5.08,4.88,4.9,3138234,0.0,1.0
2019-02-01,5.04,5.1,4.92,4.99,2531070,5.04,5.1,4.92,4.99,2531070,0.0,1.0
2019-02-04,5.13,5.23,5.1,5.12,3191261,5.13,5.23,5.1,5.12,3191261,0.0,1.0
2019-02-05,5.11,5.2,5.1,5.12,3742305,5.11,5.2,5.1,5.12,3742305,0.0,1.0
2019-02-06,5.15,5.3,5.1,5.3,15135015,5.15,5.3,5.1,5.3,15135015,0.0,1.0
2019-02-07,5.14,5.47,5.07,5.3,13463872,5.14,5.47,5.07,5.3,13463872,0.0,1.0
2019-02-08,5.32,5.35,5.01,5.07,7429301,5.32,5.35,5.01,5.07,7429301,0.0,1.0
2019-02-11,5.49,5.53,5.2682,5.31,6009879,5.49,5.53,5.2682,5.31,6009879,0.0,1.0
2019-02-12,5.7,5.72,5.51,5.52,5417557,5.7,5.72,5.51,5.52,5417557,0.0,1.0
2019-02-13,5.61,5.74,5.515,5.73,4212675,5.61,5.74,5.515,5.73,4212675,0.0,1.0
2019-02-14,5.79,5.88,5.48,5.56,4782091,5.79,5.88,5.48,5.56,4782091,0.0,1.0
2019-02-15,5.99,5.99,5.77,5.8,4292168,5.99,5.99,5.77,5.8,4292168,0.0,1.0
2019-02-19,6.01,6.07,5.85,5.99,3189134,6.01,6.07,5.85,5.99,3189134,0.0,1.0
2019-02-20,6.1,6.13,5.95,6.02,2872166,6.1,6.13,5.95,6.02,2872166,0.0,1.0
2019-02-21,6.07,6.175,6.01,6.1,2724918,6.07,6.175,6.01,6.1,2724918,0.0,1.0
2019-02-22,6.21,6.25,6.1,6.13,2512365,6.21,6.25,6.1,6.13,2512365,0.0,1.0
2019-02-25,6.32,6.43,6.27,6.27,4738055,6.32,6.43,6.27,6.27,4738055,0.0,1.0
2019-02-26,6.29,6.41,6.25,6.27,3904853,6.29,6.41,6.25,6.27,3904853,0.0,1.0
2019-02-27,6.23,6.34,6.165,6.28,3975612,6.23,6.34,6.165,6.28,3975612,0.0,1.0
2019-02-28,5.83,6.25,5.74,6.21,7141315,5.83,6.25,5.74,6.21,7141315,0.0,1.0
2019-03-01,6.08,6.12,5.88,5.89,5038834,6.08,6.12,5.88,5.89,5038834,0.0,1.0
2019-03-04,6.0,6.13,5.92,6.12,2581091,6.0,6.13,5.92,6.12,2581091,0.0,1.0
2019-03-05,6.01,6.03,5.88,6.03,2089419,6.01,6.03,5.88,6.03,2089419,0.0,1.0
2019-03-06,6.15,6.23,5.97,6.0,3405392,6.15,6.23,5.97,6.0,3405392,0.0,1.0
2019-03-07,5.91,6.155,5.85,6.12,4762012,5.91,6.155,5.85,6.12,4762012,0.0,1.0
2019-03-08,6.0,6.02,5.8,5.83,3063387,6.0,6.02,5.8,5.83,3063387,0.0,1.0
2019-03-11,6.25,6.26,6.0,6.0,4211923,6.25,6.26,6.0,6.0,4211923,0.0,1.0
2019-03-12,6.24,6.29,6.14,6.19,2409033,6.24,6.29,6.14,6.19,2409033,0.0,1.0
2019-03-13,6.14,6.25,6.09,6.24,2704809,6.14,6.25,6.09,6.24,2704809,0.0,1.0
2019-03-14,6.14,6.38,6.09,6.21,2807408,6.14,6.38,6.09,6.21,2807408,0.0,1.0
2019-03-15,6.26,6.35,6.15,6.16,4222375,6.26,6.35,6.15,6.16,4222375,0.0,1.0
2019-03-18,6.25,6.34,6.13,6.29,2785656,6.25,6.34,6.13,6.29,2785656,0.0,1.0
2019-03-19,6.26,6.345,6.24,6.26,1561444,6.26,6.345,6.24,6.26,1561444,0.0,1.0
2019-03-20,6.44,6.54,6.24,6.24,3048549,6.44,6.54,6.24,6.24,3048549,0.0,1.0
2019-03-21,6.53,6.54,6.37,6.45,1842265,6.53,6.54,6.37,6.45,1842265,0.0,1.0
2019-03-22,6.44,6.61,6.38,6.44,2665478,6.44,6.61,6.38,6.44,2665478,0.0,1.0
2019-03-25,6.54,6.56,6.285,6.44,2631361,6.54,6.56,6.285,6.44,2631361,0.0,1.0
2019-03-26,6.57,6.68,6.5,6.55,1968413,6.57,6.68,6.5,6.55,1968413,0.0,1.0
2019-03-27,6.59,6.62,6.47,6.56,2053121,6.59,6.62,6.47,6.56,2053121,0.0,1.0
2019-03-28,6.52,6.7,6.505,6.62,2973092,6.52,6.7,6.505,6.62,2973092,0.0,1.0
2019-03-29,6.5,6.57,6.37,6.52,4448714,6.5,6.57,6.37,6.52,4448714,0.0,1.0
2019-04-01,6.56,6.575,6.48,6.51,1953853,6.56,6.575,6.48,6.51,1953853,0.0,1.0
2019-04-02,6.63,6.68,6.41,6.55,2425770,6.63,6.68,6.41,6.55,2425770,0.0,1.0
2019-04-03,6.66,6.79,6.61,6.65,2247109,6.66,6.79,6.61,6.65,2247109,0.0,1.0
2019-04-04,6.67,6.7185,6.55,6.68,1934640,6.67,6.7185,6.55,6.68,1934640,0.0,1.0
2019-04-05,6.68,6.75,6.6,6.69,2153623,6.68,6.75,6.6,6.69,2153623,0.0,1.0
2019-04-08,6.58,6.74,6.54,6.67,2444037,6.58,6.74,6.54,6.67,2444037,0.0,1.0
2019-04-09,6.66,6.74,6.6,6.65,3120363,6.66,6.74,6.6,6.65,3120363,0.0,1.0
2019-04-10,6.73,6.895,6.65,6.68,4802856,6.73,6.895,6.65,6.68,4802856,0.0,1.0
2019-04-11,6.77,6.78,6.62,6.76,2240455,6.77,6.78,6.62,6.76,2240455,0.0,1.0
2019-04-12,6.75,6.83,6.72,6.72,1852232,6.75,6.83,6.72,6.72,1852232,0.0,1.0
2019-04-15,6.7,6.86,6.68,6.75,1752684,6.7,6.86,6.68,6.75,1752684,0.0,1.0
2019-04-16,6.71,6.75,6.62,6.71,1868156,6.71,6.75,6.62,6.71,1868156,0.0,1.0
2019-04-17,6.43,6.73,6.4,6.73,3110341,6.43,6.73,6.4,6.73,3110341,0.0,1.0
2019-04-18,6.38,6.47,6.305,6.4,2579290,6.38,6.47,6.305,6.4,2579290,0.0,1.0
2019-04-22,6.28,6.45,6.25,6.37,2305500,6.28,6.45,6.25,6.37,2305500,0.0,1.0
2019-04-23,6.36,6.4,6.24,6.37,2377976,6.36,6.4,6.24,6.37,2377976,0.0,1.0
2019-04-24,6.33,6.415,6.29,6.34,1251189,6.33,6.415,6.29,6.34,1251189,0.0,1.0
2019-04-25,6.05,6.29,6.025,6.25,2100298,6.05,6.29,6.025,6.25,2100298,0.0,1.0
2019-04-26,6.07,6.14,6.02,6.04,1604884,6.07,6.14,6.02,6.04,1604884,0.0,1.0
2019-04-29,5.98,6.145,5.93,6.04,2874640,5.98,6.145,5.93,6.04,2874640,0.0,1.0
2019-04-30,5.91,6.03,5.88,5.94,3876141,5.91,6.03,5.88,5.94,3876141,0.0,1.0
2019-05-01,5.86,5.985,5.86,5.91,10380542,5.86,5.985,5.86,5.91,10380542,0.0,1.0
2019-05-02,5.87,5.92,5.6,5.83,8016025,5.87,5.92,5.6,5.83,8016025,0.0,1.0
2019-05-03,6.03,6.03,5.775,5.92,4672306,6.03,6.03,5.775,5.92,4672306,0.0,1.0
2019-05-06,6.14,6.17,5.86,5.89,3389364,6.14,6.17,5.86,5.89,3389364,0.0,1.0
2019-05-07,6.2,6.32,6.09,6.15,4749746,6.2,6.32,6.09,6.15,4749746,0.0,1.0
2019-05-08,6.34,6.38,6.13,6.16,5783058,6.34,6.38,6.13,6.16,5783058,0.0,1.0
2019-05-09,6.67,6.88,6.115,6.46,18090574,6.67,6.88,6.115,6.46,18090574,0.0,1.0
2019-05-10,6.41,7.15,6.325,7.03,15133035,6.41,7.15,6.325,7.03,15133035,0.0,1.0
2019-05-13,6.63,6.67,6.2,6.25,9509381,6.63,6.67,6.2,6.25,9509381,0.0,1.0
2019-05-14,7.38,7.43,6.57,6.62,12972112,7.38,7.43,6.57,6.62,12972112,0.0,1.0
2019-05-15,7.55,7.645,7.07,7.16,12956502,7.55,7.645,7.07,7.16,12956502,0.0,1.0
2019-05-16,7.24,7.53,7.13,7.48,8652936,7.24,7.53,7.13,7.48,8652936,0.0,1.0
2019-05-17,7.06,7.35,7.04,7.18,6382510,7.06,7.35,7.04,7.18,6382510,0.0,1.0
2019-05-20,7.08,7.185,6.92,6.92,4288774,7.08,7.185,6.92,6.92,4288774,0.0,1.0
2019-05-21,7.27,7.33,7.14,7.15,2296179,7.27,7.33,7.14,7.15,2296179,0.0,1.0
2019-05-22,7.25,7.3,7.16,7.23,2175477,7.25,7.3,7.16,7.23,2175477,0.0,1.0
2019-05-23,7.15,7.21,7.06,7.12,2941193,7.15,7.21,7.06,7.12,2941193,0.0,1.0
2019-05-24,7.2,7.265,7.12,7.2,1835967,7.2,7.265,7.12,7.2,1835967,0.0,1.0
2019-05-28,6.78,7.19,6.73,7.18,4448085,6.78,7.19,6.73,7.18,4448085,0.0,1.0
2019-05-29,6.68,6.81,6.53,6.77,5399157,6.68,6.81,6.53,6.77,5399157,0.0,1.0
2019-05-30,6.44,6.7132,6.44,6.67,2589191,6.44,6.7132,6.44,6.67,2589191,0.0,1.0
2019-05-31,6.3,6.44,6.22,6.3,2973660,6.3,6.44,6.22,6.3,2973660,0.0,1.0
2019-06-03,6.12,6.38,6.07,6.28,4549035,6.12,6.38,6.07,6.28,4549035,0.0,1.0
2019-06-04,6.14,6.31,6.1,6.2,4756862,6.14,6.31,6.1,6.2,4756862,0.0,1.0
2019-06-05,6.08,6.285,5.965,6.22,4234505,6.08,6.285,5.965,6.22,4234505,0.0,1.0
2019-06-06,5.93,6.11,5.82,6.06,4272467,5.93,6.11,5.82,6.06,4272467,0.0,1.0
2019-06-07,5.84,5.98,5.78,5.91,3475281,5.84,5.98,5.78,5.91,3475281,0.0,1.0
2019-06-10,5.92,6.08,5.86,5.96,4366714,5.92,6.08,5.86,5.96,4366714,0.0,1.0
2019-06-11,6.02,6.06,5.86,5.93,2796674,6.02,6.06,5.86,5.93,2796674,0.0,1.0
2019-06-12,6.0,6.03,5.91,6.0,1869506,6.0,6.03,5.91,6.0,1869506,0.0,1.0
2019-06-13,5.88,6.15,5.87,6.03,2951526,5.88,6.15,5.87,6.03,2951526,0.0,1.0
2019-06-14,5.77,5.95,5.77,5.85,2292035,5.77,5.95,5.77,5.85,2292035,0.0,1.0
2019-06-17,5.77,5.92,5.6922,5.77,2971095,5.77,5.92,5.6922,5.77,2971095,0.0,1.0
2019-06-18,5.94,5.99,5.77,5.81,2304471,5.94,5.99,5.77,5.81,2304471,0.0,1.0
2019-06-19,5.97,6.065,5.87,5.92,1995454,5.97,6.065,5.87,5.92,1995454,0.0,1.0
2019-06-20,5.85,6.05,5.79,6.02,3146483,5.85,6.05,5.79,6.02,3146483,0.0,1.0
2019-06-21,5.85,5.9,5.75,5.83,1993837,5.85,5.9,5.75,5.83,1993837,0.0,1.0
2019-06-24,5.72,5.9,5.62,5.85,3129150,5.72,5.9,5.62,5.85,3129150,0.0,1.0
2019-06-25,5.67,5.865,5.64,5.75,2577361,5.67,5.865,5.64,5.75,2577361,0.0,1.0
2019-06-26,5.62,5.8,5.61,5.72,2538509,5.62,5.8,5.61,5.72,2538509,0.0,1.0
2019-06-27,5.52,5.67,5.5,5.67,3596662,5.52,5.67,5.5,5.67,3596662,0.0,1.0
2019-06-28,5.46,5.595,5.43,5.52,5647807,5.46,5.595,5.43,5.52,5647807,0.0,1.0
2019-07-01,5.38,5.53,5.22,5.51,5529041,5.38,5.53,5.22,5.51,5529041,0.0,1.0
2019-07-02,5.38,5.44,5.3,5.36,2614436,5.38,5.44,5.3,5.36,2614436,0.0,1.0
2019-07-03,5.44,5.58,5.38,5.39,1999600,5.44,5.58,5.38,5.39,1999600,0.0,1.0
2019-07-05,5.55,5.635,5.42,5.42,2934052,5.55,5.635,5.42,5.42,2934052,0.0,1.0
2019-07-08,5.59,5.64,5.47,5.52,3320493,5.59,5.64,5.47,5.52,3320493,0.0,1.0
2019-07-09,5.64,5.77,5.6,5.6,3630668,5.64,5.77,5.6,5.6,3630668,0.0,1.0
2019-07-10,5.62,5.95,5.54,5.81,4534593,5.62,5.95,5.54,5.81,4534593,0.0,1.0
2019-07-11,5.57,5.645,5.48,5.6,3848053,5.57,5.645,5.48,5.6,3848053,0.0,1.0
2019-07-12,5.48,5.59,5.46,5.57,3238820,5.48,5.59,5.46,5.57,3238820,0.0,1.0
2019-07-15,5.51,5.54,5.38,5.49,2555454,5.51,5.54,5.38,5.49,2555454,0.0,1.0
2019-07-16,5.46,5.54,5.42,5.52,2381297,5.46,5.54,5.42,5.52,2381297,0.0,1.0
2019-07-17,5.31,5.48,5.28,5.46,2954233,5.31,5.48,5.28,5.46,2954233,0.0,1.0
2019-07-18,5.05,5.31,5.03,5.26,4605183,5.05,5.31,5.03,5.26,4605183,0.0,1.0
2019-07-19,5.03,5.225,5.02,5.06,3517552,5.03,5.225,5.02,5.06,3517552,0.0,1.0
2019-07-22,5.11,5.18,5.03,5.07,2623337,5.11,5.18,5.03,5.07,2623337,0.0,1.0
2019-07-23,5.16,5.2,5.08,5.11,4607317,5.16,5.2,5.08,5.11,4607317,0.0,1.0
2019-07-24,5.22,5.24,5.125,5.18,2638738,5.22,5.24,5.125,5.18,2638738,0.0,1.0
2019-07-25,5.4,5.43,5.17,5.18,5168476,5.4,5.43,5.17,5.18,5168476,0.0,1.0
2019-07-26,5.4,5.45,5.26,5.45,3916731,5.4,5.45,5.26,5.45,3916731,0.0,1.0
2019-07-29,5.36,5.38,5.25,5.34,3051624,5.36,5.38,5.25,5.34,3051624,0.0,1.0
2019-07-30,5.4,5.42,5.29,5.32,2727609,5.4,5.42,5.29,5.32,2727609,0.0,1.0
2019-07-31,5.29,5.59,5.28,5.4,4099323,5.29,5.59,5.28,5.4,4099323,0.0,1.0
2019-08-01,5.03,5.35,5.01,5.3,7964602,5.03,5.35,5.01,5.3,7964602,0.0,1.0
2019-08-02,4.39,5.19,4.17,5.16,13390867,4.39,5.19,4.17,5.16,13390867,0.0,1.0
2019-08-05,4.27,4.42,4.05,4.35,8456439,4.27,4.42,4.05,4.35,8456439,0.0,1.0
2019-08-06,4.3,4.42,4.09,4.3,10149589,4.3,4.42,4.09,4.3,10149589,0.0,1.0
2019-08-07,4.41,4.63,4.14,4.25,10010367,4.41,4.63,4.14,4.25,10010367,0.0,1.0
2019-08-08,4.45,4.58,4.2299,4.42,9128401,4.45,4.58,4.2299,4.42,9128401,0.0,1.0
2019-08-09,4.31,4.58,4.3,4.44,3510200,4.31,4.58,4.3,4.44,3510200,0.0,1.0
2019-08-12,4.25,4.3,4.18,4.3,3788250,4.25,4.3,4.18,4.3,3788250,0.0,1.0
2019-08-13,4.21,4.31,4.15,4.22,3285742,4.21,4.31,4.15,4.22,3285742,0.0,1.0
2019-08-14,4.07,4.18,4.06,4.17,2995019,4.07,4.18,4.06,4.17,2995019,0.0,1.0
2019-08-15,3.98,4.11,3.91,4.08,4447790,3.98,4.11,3.91,4.08,4447790,0.0,1.0
2019-08-16,4.01,4.04,3.93,3.96,3485650,4.01,4.04,3.93,3.96,3485650,0.0,1.0
2019-08-19,4.01,4.12,4.0,4.1,2857111,4.01,4.12,4.0,4.1,2857111,0.0,1.0
2019-08-20,4.06,4.07,3.98,4.0,3021052,4.06,4.07,3.98,4.0,3021052,0.0,1.0
2019-08-21,4.12,4.24,4.06,4.06,5014819,4.12,4.24,4.06,4.06,5014819,0.0,1.0
2019-08-22,4.2,4.27,4.07,4.13,2869030,4.2,4.27,4.07,4.13,2869030,0.0,1.0
2019-08-23,3.96,4.21,3.95,4.19,3032293,3.96,4.21,3.95,4.19,3032293,0.0,1.0
2019-08-26,3.96,4.07,3.875,4.01,3195455,3.96,4.07,3.875,4.01,3195455,0.0,1.0
2019-08-27,3.87,3.99,3.82,3.99,3470041,3.87,3.99,3.82,3.99,3470041,0.0,1.0
2019-08-28,3.9,3.93,3.78,3.86,1951537,3.9,3.93,3.78,3.86,1951537,0.0,1.0
2019-08-29,3.93,4.0,3.9,4.0,2509462,3.93,4.0,3.9,4.0,2509462,0.0,1.0
2019-08-30,3.87,3.96,3.83,3.94,2482690,3.87,3.96,3.83,3.94,2482690,0.0,1.0
2019-09-03,3.82,3.85,3.62,3.83,6365037,3.82,3.85,3.62,3.83,6365037,0.0,1.0
2019-09-04,3.91,3.96,3.79,3.82,4494741,3.91,3.96,3.79,3.82,4494741,0.0,1.0
2019-09-05,4.09,4.12,3.95,3.95,3513203,4.09,4.12,3.95,3.95,3513203,0.0,1.0
2019-09-06,4.12,4.15,4.08,4.11,2052067,4.12,4.15,4.08,4.11,2052067,0.0,1.0
2019-09-09,4.36,4.455,4.16,4.16,5149384,4.36,4.455,4.16,4.16,5149384,0.0,1.0
2019-09-10,4.62,4.73,4.37,4.37,5311633,4.62,4.73,4.37,4.37,5311633,0.0,1.0
2019-09-11,4.67,4.73,4.54,4.64,3042982,4.67,4.73,4.54,4.64,3042982,0.0,1.0
2019-09-12,4.56,4.68,4.51,4.66,2307543,4.56,4.68,4.51,4.66,2307543,0.0,1.0
2019-09-13,4.56,4.65,4.53,4.57,2280808,4.56,4.65,4.53,4.57,2280808,0.0,1.0
2019-09-16,4.64,4.765,4.5701,4.58,2402110,4.64,4.765,4.5701,4.58,2402110,0.0,1.0
2019-09-17,4.57,4.62,4.46,4.62,2046199,4.57,4.62,4.46,4.62,2046199,0.0,1.0
2019-09-18,4.52,4.62,4.46,4.52,2252235,4.52,4.62,4.46,4.52,2252235,0.0,1.0
2019-09-19,4.56,4.63,4.5,4.51,2183182,4.56,4.63,4.5,4.51,2183182,0.0,1.0
2019-09-20,4.66,4.68,4.53,4.55,2861729,4.66,4.68,4.53,4.55,2861729,0.0,1.0
2019-09-23,4.77,4.855,4.62,4.64,2529193,4.77,4.855,4.62,4.64,2529193,0.0,1.0
2019-09-24,4.47,4.72,4.43,4.68,3700628,4.47,4.72,4.43,4.68,3700628,0.0,1.0
2019-09-25,4.62,4.7,4.46,4.48,2846990,4.62,4.7,4.46,4.48,2846990,0.0,1.0
2019-09-26,4.68,4.79,4.62,4.62,2597274,4.68,4.79,4.62,4.62,2597274,0.0,1.0
2019-09-27,5.025,5.53,4.76,5.09,13923474,5.025,5.53,4.76,5.09,13923474,0.0,1.0
2019-09-30,5.185,5.43,5.04,5.39,10024183,5.185,5.43,5.04,5.39,10024183,0.0,1.0
2019-10-01,5.28,5.79,5.26,5.44,10782784,5.28,5.79,5.26,5.44,10782784,0.0,1.0
2019-10-02,5.13,5.33,4.9649,5.31,6103944,5.13,5.33,4.9649,5.31,6103944,0.0,1.0
2019-10-03,4.155,4.28,3.8007,4.24,36434302,4.155,4.28,3.8007,4.24,36434302,0.0,1.0
2019-10-04,3.97,4.24,3.92,4.16,10475288,3.97,4.24,3.92,4.16,10475288,0.0,1.0
2019-10-07,3.7,3.99,3.7,3.98,10702581,3.7,3.99,3.7,3.98,10702581,0.0,1.0
2019-10-08,3.44,3.76,3.4,3.75,10814258,3.44,3.76,3.4,3.75,10814258,0.0,1.0
2019-10-09,3.505,3.56,3.4,3.5,8416930,3.505,3.56,3.4,3.5,8416930,0.0,1.0
2019-10-10,3.38,3.58,3.25,3.54,10346082,3.38,3.58,3.25,3.54,10346082,0.0,1.0
2019-10-11,3.74,3.83,3.41,3.41,15325042,3.74,3.83,3.41,3.41,15325042,0.0,1.0
2019-10-14,3.64,3.85,3.61,3.75,4184315,3.64,3.85,3.61,3.75,4184315,0.0,1.0
2019-10-15,3.66,3.75,3.625,3.7,3480877,3.66,3.75,3.625,3.7,3480877,0.0,1.0
2019-10-16,3.67,3.705,3.62,3.65,2478708,3.67,3.705,3.62,3.65,2478708,0.0,1.0
2019-10-17,3.8,3.8,3.65,3.66,3375628,3.8,3.8,3.65,3.66,3375628,0.0,1.0
2019-10-18,3.61,3.818,3.575,3.8,3881249,3.61,3.818,3.575,3.8,3881249,0.0,1.0
2019-10-21,3.65,3.69,3.62,3.69,2626374,3.65,3.69,3.62,3.69,2626374,0.0,1.0
2019-10-22,3.77,3.87,3.6,3.63,4136555,3.77,3.87,3.6,3.63,4136555,0.0,1.0
2019-10-23,3.88,3.89,3.73,3.76,3052069,3.88,3.89,3.73,3.76,3052069,0.0,1.0
2019-10-24,3.85,3.91,3.76,3.9,2550089,3.85,3.91,3.76,3.9,2550089,0.0,1.0
2019-10-25,3.96,3.99,3.84,3.85,3074318,3.96,3.99,3.84,3.85,3074318,0.0,1.0
2019-10-28,4.05,4.22,3.96,3.96,5909836,4.05,4.22,3.96,3.96,5909836,0.0,1.0
2019-10-29,4.14,4.14,3.99,4.1,3301542,4.14,4.14,3.99,4.1,3301542,0.0,1.0
2019-10-30,4.1,4.15,3.98,4.11,2854488,4.1,4.15,3.98,4.11,2854488,0.0,1.0
2019-10-31,4.16,4.17,4.02,4.09,2383576,4.16,4.17,4.02,4.09,2383576,0.0,1.0
2019-11-01,4.37,4.43,4.16,4.17,8566449,4.37,4.43,4.16,4.17,8566449,0.0,1.0
2019-11-04,4.46,4.56,4.37,4.44,5503086,4.46,4.56,4.37,4.44,5503086,0.0,1.0
2019-11-05,4.46,4.54,4.42,4.47,4302590,4.46,4.54,4.42,4.47,4302590,0.0,1.0
2019-11-06,4.44,4.49,4.27,4.44,4957439,4.44,4.49,4.27,4.44,4957439,0.0,1.0
2019-11-07,4.445,4.62,4.365,4.42,7009979,4.445,4.62,4.365,4.42,7009979,0.0,1.0
2019-11-08,4.71,5.03,4.52,4.78,14827245,4.71,5.03,4.52,4.78,14827245,0.0,1.0
2019-11-11,4.48,4.705,4.29,4.68,9302693,4.48,4.705,4.29,4.68,9302693,0.0,1.0
2019-11-12,4.56,4.64,4.38,4.46,4103349,4.56,4.64,4.38,4.46,4103349,0.0,1.0
2019-11-13,4.61,4.66,4.425,4.52,3537539,4.61,4.66,4.425,4.52,3537539,0.0,1.0
2019-11-14,4.68,4.74,4.575,4.59,3400752,4.68,4.74,4.575,4.59,3400752,0.0,1.0
2019-11-15,4.59,4.78,4.59,4.7,4100119,4.59,4.78,4.59,4.7,4100119,0.0,1.0
2019-11-18,4.16,4.61,4.14,4.6,8325141,4.16,4.61,4.14,4.6,8325141,0.0,1.0
2019-11-19,4.03,4.23,3.98,4.23,7282930,4.03,4.23,3.98,4.23,7282930,0.0,1.0
2019-11-20,4.02,4.1,3.95,4.0,4221906,4.02,4.1,3.95,4.0,4221906,0.0,1.0
2019-11-21,4.0,4.085,3.94,4.08,4835198,4.0,4.085,3.94,4.08,4835198,0.0,1.0
2019-11-22,4.04,4.07,3.96,4.0,3580634,4.04,4.07,3.96,4.0,3580634,0.0,1.0
2019-11-25,4.01,4.15,4.0,4.04,4160443,4.01,4.15,4.0,4.04,4160443,0.0,1.0
2019-11-26,3.9,4.08,3.9,4.03,4318653,3.9,4.08,3.9,4.03,4318653,0.0,1.0
2019-11-27,3.98,3.98,3.9,3.95,3144550,3.98,3.98,3.9,3.95,3144550,0.0,1.0
2019-11-29,4.04,4.07,3.93,3.98,1784700,4.04,4.07,3.93,3.98,1784700,0.0,1.0
2019-12-02,3.83,4.08,3.82,4.07,4250956,3.83,4.08,3.82,4.07,4250956,0.0,1.0
2019-12-03,3.86,3.88,3.69,3.83,4095751,3.86,3.88,3.69,3.83,4095751,0.0,1.0
2019-12-04,3.9,4.285,3.81,4.08,13503129,3.9,4.285,3.81,4.08,13503129,0.0,1.0
2019-12-05,4.04,4.09,3.94,3.94,5023882,4.04,4.09,3.94,3.94,5023882,0.0,1.0
2019-12-06,4.16,4.17,4.02,4.08,4350757,4.16,4.17,4.02,4.08,4350757,0.0,1.0
2019-12-09,4.14,4.24,4.03,4.13,4264453,4.14,4.24,4.03,4.13,4264453,0.0,1.0
2019-12-10,4.3,4.3,4.08,4.15,3514966,4.3,4.3,4.08,4.15,3514966,0.0,1.0
2019-12-11,4.28,4.475,4.26,4.29,4037463,4.28,4.475,4.26,4.29,4037463,0.0,1.0
2019-12-12,4.36,4.39,4.225,4.24,2779105,4.36,4.39,4.225,4.24,2779105,0.0,1.0
2019-12-13,4.42,4.48,4.31,4.39,2965946,4.42,4.48,4.31,4.39,2965946,0.0,1.0
2019-12-16,4.43,4.55,4.41,4.44,2802771,4.43,4.55,4.41,4.44,2802771,0.0,1.0
2019-12-17,4.42,4.49,4.37,4.44,2793958,4.42,4.49,4.37,4.44,2793958,0.0,1.0
2019-12-18,4.36,4.45,4.33,4.41,2563640,4.36,4.45,4.33,4.41,2563640,0.0,1.0
2019-12-19,4.365,4.4218,4.2601,4.34,2869136,4.365,4.4218,4.2601,4.34,2869136,0.0,1.0
2019-12-20,4.4,4.43,4.3,4.37,2803577,4.4,4.43,4.3,4.37,2803577,0.0,1.0
2019-12-23,4.4,4.43,4.34,4.39,2237294,4.4,4.43,4.34,4.39,2237294,0.0,1.0
2019-12-24,4.57,4.59,4.38,4.39,2363309,4.57,4.59,4.38,4.39,2363309,0.0,1.0
2019-12-26,4.19,4.58,4.14,4.58,6054756,4.19,4.58,4.14,4.58,6054756,0.0,1.0
2019-12-27,4.295,4.38,4.2,4.25,4324717,4.295,4.38,4.2,4.25,4324717,0.0,1.0
2019-12-30,4.275,4.48,4.2,4.27,4809290,4.275,4.48,4.2,4.27,4809290,0.0,1.0
2019-12-31,4.34,4.415,4.22,4.25,4019665,4.34,4.415,4.22,4.25,4019665,0.0,1.0
2020-01-02,4.4,4.49,4.34,4.4,3625553,4.4,4.49,4.34,4.4,3625553,0.0,1.0
2020-01-03,4.32,4.39,4.25,4.32,2949737,4.32,4.39,4.25,4.32,2949737,0.0,1.0
2020-01-06,4.47,4.49,4.26,4.28,3918557,4.47,4.49,4.26,4.28,3918557,0.0,1.0
2020-01-07,4.4,4.48,4.38,4.44,2861976,4.4,4.48,4.38,4.44,2861976,0.0,1.0
2020-01-08,4.42,4.5,4.4,4.41,3299701,4.42,4.5,4.4,4.41,3299701,0.0,1.0
2020-01-09,4.42,4.47,4.37,4.45,4463778,4.42,4.47,4.37,4.45,4463778,0.0,1.0
2020-01-10,4.27,4.415,4.24,4.4,5011540,4.27,4.415,4.24,4.4,5011540,0.0,1.0
2020-01-13,4.26,4.28,4.07,4.25,5591399,4.26,4.28,4.07,4.25,5591399,0.0,1.0
2020-01-14,4.15,4.24,4.12,4.23,4444937,4.15,4.24,4.12,4.23,4444937,0.0,1.0
2020-01-15,4.24,4.46,4.145,4.16,7697312,4.24,4.46,4.145,4.16,7697312,0.0,1.0
2020-01-16,4.31,4.46,4.26,4.28,7197257,4.31,4.46,4.26,4.28,7197257,0.0,1.0
2020-01-17,4.29,4.36,4.22,4.36,6030411,4.29,4.36,4.22,4.36,6030411,0.0,1.0
2020-01-21,4.38,4.41,4.21,4.28,3526293,4.38,4.41,4.21,4.28,3526293,0.0,1.0
2020-01-22,4.4,4.48,4.335,4.39,3737380,4.4,4.48,4.335,4.39,3737380,0.0,1.0
2020-01-23,4.42,4.44,4.21,4.38,4287813,4.42,4.44,4.21,4.38,4287813,0.0,1.0
2020-01-24,4.44,4.48,4.32,4.42,3732110,4.44,4.48,4.32,4.42,3732110,0.0,1.0
2020-01-27,4.33,4.38,4.31,4.37,2733631,4.33,4.38,4.31,4.37,2733631,0.0,1.0
2020-01-28,4.46,4.55,4.34,4.36,7120330,4.46,4.55,4.34,4.36,7120330,0.0,1.0
2020-01-29,4.16,4.5,4.14,4.45,6287759,4.16,4.5,4.14,4.45,6287759,0.0,1.0
2020-01-30,4.07,4.25,3.97,4.15,5286638,4.07,4.25,3.97,4.15,5286638,0.0,1.0
2020-01-31,3.94,4.13,3.92,4.07,4358522,3.94,4.13,3.92,4.07,4358522,0.0,1.0
2020-02-03,4.09,4.13,3.9317,4.0,4242037,4.09,4.13,3.9317,4.0,4242037,0.0,1.0
2020-02-04,4.15,4.21,4.08,4.13,3699076,4.15,4.21,4.08,4.13,3699076,0.0,1.0
2020-02-05,4.36,4.38,4.18,4.2,8539731,4.36,4.38,4.18,4.2,8539731,0.0,1.0
2020-02-06,3.96,4.0,3.71,3.8,14713734,3.96,4.0,3.71,3.8,14713734,0.0,1.0
2020-02-07,4.03,4.2,3.95,3.96,8818708,4.03,4.2,3.95,3.96,8818708,0.0,1.0
2020-02-10,3.9,4.04,3.8,4.02,8883382,3.9,4.04,3.8,4.02,8883382,0.0,1.0
2020-02-11,4.01,4.1,3.9,3.94,6060832,4.01,4.1,3.9,3.94,6060832,0.0,1.0
2020-02-12,4.09,4.11,4.0,4.02,4575053,4.09,4.11,4.0,4.02,4575053,0.0,1.0
2020-02-13,4.21,4.22,3.98,4.0,5477669,4.21,4.22,3.98,4.0,5477669,0.0,1.0
2020-02-14,4.03,4.2,4.01,4.18,2892611,4.03,4.2,4.01,4.18,2892611,0.0,1.0
2020-02-18,4.08,4.12,3.96,4.04,4272757,4.08,4.12,3.96,4.04,4272757,0.0,1.0
2020-02-19,4.055,4.11,4.005,4.06,2914905,4.055,4.11,4.005,4.06,2914905,0.0,1.0
2020-02-20,4.03,4.07,3.99,4.02,2076727,4.03,4.07,3.99,4.02,2076727,0.0,1.0
2020-02-21,3.9,4.058,3.88,4.04,4728772,3.9,4.058,3.88,4.04,4728772,0.0,1.0
2020-02-24,3.81,3.845,3.76,3.8,3780095,3.81,3.845,3.76,3.8,3780095,0.0,1.0
2020-02-25,3.67,3.84,3.6,3.81,4891201,3.67,3.84,3.6,3.81,4891201,0.0,1.0
2020-02-26,3.61,3.785,3.55,3.66,4276363,3.61,3.785,3.55,3.66,4276363,0.0,1.0
2020-02-27,3.67,3.75,3.37,3.5,9688389,3.67,3.75,3.37,3.5,9688389,0.0,1.0
2020-02-28,3.795,3.85,3.54,3.58,7196521,3.795,3.85,3.54,3.58,7196521,0.0,1.0
2020-03-02,3.81,3.82,3.485,3.77,7611426,3.81,3.82,3.485,3.77,7611426,0.0,1.0
2020-03-03,3.935,4.145,3.795,3.85,6891368,3.935,4.145,3.795,3.85,6891368,0.0,1.0
2020-03-04,4.04,4.07,3.91,4.03,3368110,4.04,4.07,3.91,4.03,3368110,0.0,1.0
2020-03-05,3.74,3.985,3.72,3.93,4786612,3.74,3.985,3.72,3.93,4786612,0.0,1.0
2020-03-06,3.7,3.79,3.61,3.7,3838488,3.7,3.79,3.61,3.7,3838488,0.0,1.0
2020-03-09,3.33,3.52,3.32,3.52,4108169,3.33,3.52,3.32,3.52,4108169,0.0,1.0
2020-03-10,3.64,3.69,3.41,3.48,4533230,3.64,3.69,3.41,3.48,4533230,0.0,1.0
2020-03-11,3.31,3.5603,3.26,3.54,8869416,3.31,3.5603,3.26,3.54,8869416,0.0,1.0
2020-03-12,2.69,3.02,2.62,2.93,9814194,2.69,3.02,2.62,2.93,9814194,0.0,1.0
2020-03-13,2.72,2.9591,2.66,2.9,4691141,2.72,2.9591,2.66,2.9,4691141,0.0,1.0
2020-03-16,2.01,2.5,2.0,2.5,7916577,2.01,2.5,2.0,2.5,7916577,0.0,1.0
2020-03-17,2.29,2.43,2.03,2.1,8339976,2.29,2.43,2.03,2.1,8339976,0.0,1.0
2020-03-18,2.11,2.34,2.01,2.34,5577855,2.11,2.34,2.01,2.34,5577855,0.0,1.0
2020-03-19,2.64,2.775,2.0632,2.15,7233208,2.64,2.775,2.0632,2.15,7233208,0.0,1.0
2020-03-20,2.48,2.8892,2.39,2.7,5698967,2.48,2.8892,2.39,2.7,5698967,0.0,1.0
2020-03-23,2.33,2.59,2.31,2.5,4038776,2.33,2.59,2.31,2.5,4038776,0.0,1.0
2020-03-24,2.57,2.62,2.42,2.5,5235929,2.57,2.62,2.42,2.5,5235929,0.0,1.0
2020-03-25,2.61,2.69,2.41,2.63,4711875,2.61,2.69,2.41,2.63,4711875,0.0,1.0
2020-03-26,2.7,2.78,2.56,2.64,4574558,2.7,2.78,2.56,2.64,4574558,0.0,1.0
2020-03-27,2.48,2.63,2.43,2.62,3159402,2.48,2.63,2.43,2.62,3159402,0.0,1.0
2020-03-30,2.64,2.64,2.4465,2.51,3372936,2.64,2.64,2.4465,2.51,3372936,0.0,1.0
2020-03-31,2.62,2.7,2.54,2.6,3316338,2.62,2.7,2.54,2.6,3316338,0.0,1.0
2020-04-01,2.49,2.62,2.47,2.53,2810284,2.49,2.62,2.47,2.53,2810284,0.0,1.0
2020-04-02,2.35,2.53,2.28,2.46,4126948,2.35,2.53,2.28,2.46,4126948,0.0,1.0
2020-04-03,2.29,2.425,2.2,2.34,3381398,2.29,2.425,2.2,2.34,3381398,0.0,1.0
2020-04-06,2.53,2.54,2.28,2.29,4166399,2.53,2.54,2.28,2.29,4166399,0.0,1.0
2020-04-07,2.55,2.74,2.49,2.58,4535600,2.55,2.74,2.49,2.58,4535600,0.0,1.0
2020-04-08,2.73,2.82,2.59,2.61,3428216,2.73,2.82,2.59,2.61,3428216,0.0,1.0
2020-04-09,2.71,2.8799,2.62,2.82,3701051,2.71,2.8799,2.62,2.82,3701051,0.0,1.0
2020-04-13,2.88,2.9,2.7,2.78,3454485,2.88,2.9,2.7,2.78,3454485,0.0,1.0
2020-04-14,3.08,3.08,2.9,3.0,3864737,3.08,3.08,2.9,3.0,3864737,0.0,1.0
2020-04-15,2.66,2.96,2.61,2.96,5748291,2.66,2.96,2.61,2.96,5748291,0.0,1.0
2020-04-16,2.58,2.6597,2.51,2.6,4423786,2.58,2.6597,2.51,2.6,4423786,0.0,1.0
2020-04-17,2.82,2.85,2.68,2.69,5299400,2.82,2.85,2.68,2.69,5299400,0.0,1.0
2020-04-20,2.84,3.0,2.6801,2.77,4965218,2.84,3.0,2.6801,2.77,4965218,0.0,1.0
2020-04-21,2.745,2.82,2.7,2.71,3084185,2.745,2.82,2.7,2.71,3084185,0.0,1.0
2020-04-22,2.77,2.86,2.73,2.81,1769525,2.77,2.86,2.73,2.81,1769525,0.0,1.0
2020-04-23,2.89,3.015,2.77,2.8,3452470,2.89,3.015,2.77,2.8,3452470,0.0,1.0
2020-04-24,2.97,2.985,2.88,2.94,1728061,2.97,2.985,2.88,2.94,1728061,0.0,1.0
2020-04-27,3.24,3.245,3.01,3.05,3551347,3.24,3.245,3.01,3.05,3551347,0.0,1.0
2020-04-28,3.31,3.44,3.25,3.3,3567902,3.31,3.44,3.25,3.3,3567902,0.0,1.0
2020-04-29,3.55,3.63,3.33,3.44,3912596,3.55,3.63,3.33,3.44,3912596,0.0,1.0
2020-04-30,3.52,3.62,3.43,3.53,3473822,3.52,3.62,3.43,3.53,3473822,0.0,1.0
2020-05-01,3.3,3.43,3.18,3.41,2827620,3.3,3.43,3.18,3.41,2827620,0.0,1.0
2020-05-04,3.25,3.3488,3.14,3.23,1948279,3.25,3.3488,3.14,3.23,1948279,0.0,1.0
2020-05-05,3.21,3.42,3.2,3.32,3160717,3.21,3.42,3.2,3.32,3160717,0.0,1.0
2020-05-06,3.25,3.33,3.185,3.25,1806935,3.25,3.33,3.185,3.25,1806935,0.0,1.0
2020-05-07,3.37,3.38,3.2,3.32,4286928,3.37,3.38,3.2,3.32,4286928,0.0,1.0
2020-05-08,3.445,3.6,3.28,3.5,5867945,3.445,3.6,3.28,3.5,5867945,0.0,1.0
2020-05-11,3.35,3.47,3.31,3.4,2973730,3.35,3.47,3.31,3.4,2973730,0.0,1.0
2020-05-12,3.4,3.4977,3.38,3.39,2479834,3.4,3.4977,3.38,3.39,2479834,0.0,1.0
2020-05-13,3.54,3.73,3.26,3.38,9055151,3.54,3.73,3.26,3.38,9055151,0.0,1.0
2020-05-14,3.5,3.55,3.31,3.44,4810252,3.5,3.55,3.31,3.44,4810252,0.0,1.0
2020-05-15,3.81,3.93,3.4,3.46,7414937,3.81,3.93,3.4,3.46,7414937,0.0,1.0
2020-05-18,3.91,3.95,3.79,3.81,3876814,3.91,3.95,3.79,3.81,3876814,0.0,1.0
2020-05-19,4.025,4.33,3.89,3.9,6702507,4.025,4.33,3.89,3.9,6702507,0.0,1.0
2020-05-20,4.135,4.31,4.1,4.1,3165872,4.135,4.31,4.1,4.1,3165872,0.0,1.0
2020-05-21,4.2,4.25,4.085,4.13,2197835,4.2,4.25,4.085,4.13,2197835,0.0,1.0
2020-05-22,4.16,4.21,4.1023,4.16,1587949,4.16,4.21,4.1023,4.16,1587949,0.0,1.0
2020-05-26,4.35,4.41,4.21,4.21,3264370,4.35,4.41,4.21,4.21,3264370,0.0,1.0
2020-05-27,4.83,4.88,4.38,4.4,11167844,4.83,4.88,4.38,4.4,11167844,0.0,1.0
2020-05-28,4.53,4.94,4.53,4.89,3889227,4.53,4.94,4.53,4.89,3889227,0.0,1.0
2020-05-29,4.71,4.78,4.44,4.52,4344060,4.71,4.78,4.44,4.52,4344060,0.0,1.0
2020-06-01,4.74,4.85,4.685,4.78,3164708,4.74,4.85,4.685,4.78,3164708,0.0,1.0
2020-06-02,4.72,4.83,4.67,4.74,3204542,4.72,4.83,4.67,4.74,3204542,0.0,1.0
2020-06-03,4.75,4.81,4.68,4.75,2772918,4.75,4.81,4.68,4.75,2772918,0.0,1.0
2020-06-04,4.7,4.77,4.64,4.68,2735042,4.7,4.77,4.64,4.68,2735042,0.0,1.0
2020-06-05,4.86,4.93,4.65,4.7,3691551,4.86,4.93,4.65,4.7,3691551,0.0,1.0
2020-06-08,5.19,5.41,4.91,4.92,4953855,5.19,5.41,4.91,4.92,4953855,0.0,1.0
2020-06-09,5.06,5.18,4.93,5.13,3797973,5.06,5.18,4.93,5.13,3797973,0.0,1.0
2020-06-10,4.94,5.1,4.7843,5.06,2952281,4.94,5.1,4.7843,5.06,2952281,0.0,1.0
2020-06-11,4.27,4.7,4.23,4.69,3801536,4.27,4.7,4.23,4.69,3801536,0.0,1.0
2020-06-12,4.32,4.54,4.26,4.49,2787700,4.32,4.54,4.26,4.49,2787700,0.0,1.0
2020-06-15,4.48,4.5323,4.19,4.28,3188053,4.48,4.5323,4.19,4.28,3188053,0.0,1.0
2020-06-16,4.58,4.77,4.5123,4.68,2521570,4.58,4.77,4.5123,4.68,2521570,0.0,1.0
2020-06-17,4.61,4.69,4.53,4.62,1759592,4.61,4.69,4.53,4.62,1759592,0.0,1.0
2020-06-18,4.54,4.635,4.45,4.57,1758331,4.54,4.635,4.45,4.57,1758331,0.0,1.0
2020-06-19,4.54,4.655,4.51,4.61,3290376,4.54,4.655,4.51,4.61,3290376,0.0,1.0
2020-06-22,4.695,4.73,4.52,4.59,2703174,4.695,4.73,4.52,4.59,2703174,0.0,1.0
2020-06-23,4.83,4.93,4.72,4.73,2160289,4.83,4.93,4.72,4.73,2160289,0.0,1.0
2020-06-24,4.64,4.87,4.53,4.82,2082038,4.64,4.87,4.53,4.82,2082038,0.0,1.0
2020-06-25,4.76,4.7799,4.55,4.56,1879683,4.76,4.7799,4.55,4.56,1879683,0.0,1.0
2020-06-26,4.55,4.75,4.5,4.66,2571237,4.55,4.75,4.5,4.66,2571237,0.0,1.0
2020-06-29,4.695,4.78,4.53,4.6,2173500,4.695,4.78,4.53,4.6,2173500,0.0,1.0
2020-06-30,4.76,4.81,4.62,4.64,1335400,4.76,4.81,4.62,4.64,1335400,0.0,1.0
2020-07-01,4.66,4.795,4.6,4.72,1946700,4.66,4.795,4.6,4.72,1946700,0.0,1.0
2020-07-02,4.79,4.909,4.69,4.71,2060000,4.79,4.909,4.69,4.71,2060000,0.0,1.0
2020-07-06,4.95,4.965,4.812,4.83,2046300,4.95,4.965,4.812,4.83,2046300,0.0,1.0
2020-07-07,4.83,5.0,4.8,4.9,1805800,4.83,5.0,4.8,4.9,1805800,0.0,1.0
2020-07-08,4.95,4.96,4.74,4.79,2217000,4.95,4.96,4.74,4.79,2217000,0.0,1.0
2020-07-09,4.85,4.97,4.78,4.9,1654100,4.85,4.97,4.78,4.9,1654100,0.0,1.0
2020-07-10,4.9,4.91,4.825,4.83,1641600,4.9,4.91,4.825,4.83,1641600,0.0,1.0
2020-07-13,4.97,5.31,4.87,4.89,4583200,4.97,5.31,4.87,4.89,4583200,0.0,1.0
2020-07-14,4.83,5.01,4.645,4.93,3721400,4.83,5.01,4.645,4.93,3721400,0.0,1.0
2020-07-15,4.99,5.11,4.84,4.84,2699900,4.99,5.11,4.84,4.84,2699900,0.0,1.0
2020-07-16,4.94,5.03,4.91,4.97,1282900,4.94,5.025,4.91,4.97,1282900,0.0,1.0
2020-07-17,4.92,5.05,4.87,4.99,1490400,4.92,5.05,4.87,4.99,1490400,0.0,1.0
2020-07-20,4.925,4.96,4.84,4.9,1150270,4.925,4.96,4.84,4.9,1150270,0.0,1.0
2020-07-21,5.11,5.19,4.942,4.98,2966149,5.11,5.19,4.942,4.98,2966149,0.0,1.0
2020-07-22,5.195,5.25,5.06,5.1,1713351,5.195,5.25,5.06,5.1,1713351,0.0,1.0
2020-07-23,5.16,5.35,5.1223,5.23,1910745,5.16,5.35,5.1223,5.23,1910745,0.0,1.0
2020-07-24,5.05,5.15,5.02,5.1,1827538,5.05,5.15,5.02,5.1,1827538,0.0,1.0
2020-07-27,5.285,5.34,5.051,5.07,2644583,5.285,5.34,5.051,5.07,2644583,0.0,1.0
2020-07-28,5.13,5.32,5.1,5.22,1836876,5.13,5.32,5.1,5.22,1836876,0.0,1.0
2020-07-29,5.22,5.25,5.12,5.15,1389320,5.22,5.25,5.12,5.15,1389320,0.0,1.0
2020-07-30,5.18,5.2277,5.08,5.13,1317513,5.18,5.2277,5.08,5.13,1317513,0.0,1.0
2020-07-31,5.29,5.33,5.06,5.2,3136750,5.29,5.33,5.06,5.2,3136750,0.0,1.0
2020-08-03,5.59,5.6472,5.28,5.3,4593160,5.59,5.6472,5.28,5.3,4593160,0.0,1.0
2020-08-04,5.45,5.74,5.36,5.6,3411245,5.45,5.74,5.36,5.6,3411245,0.0,1.0
2020-08-05,5.595,5.64,5.355,5.49,3091538,5.595,5.64,5.355,5.49,3091538,0.0,1.0
2020-08-06,5.56,5.7,5.55,5.62,2982576,5.56,5.7,5.55,5.62,2982576,0.0,1.0
2020-08-07,4.94,5.49,4.77,5.27,5825605,4.94,5.49,4.77,5.27,5825605,0.0,1.0
2020-08-10,4.79,5.09,4.78,5.01,3119442,4.79,5.09,4.78,5.01,3119442,0.0,1.0
2020-08-11,4.61,4.84,4.61,4.83,2807022,4.61,4.84,4.61,4.83,2807022,0.0,1.0
2020-08-12,4.77,4.81,4.68,4.7,1770585,4.77,4.81,4.68,4.7,1770585,0.0,1.0
2020-08-13,4.87,4.96,4.75,4.77,1716298,4.87,4.96,4.75,4.77,1716298,0.0,1.0
2020-08-14,4.83,4.9,4.8,4.84,1052325,4.83,4.9,4.8,4.84,1052325,0.0,1.0
2020-08-17,4.88,4.895,4.73,4.78,2014821,4.88,4.895,4.73,4.78,2014821,0.0,1.0
2020-08-18,4.93,4.98,4.78,4.83,1911039,4.93,4.98,4.78,4.83,1911039,0.0,1.0
2020-08-19,4.95,5.0872,4.9004,4.94,1772737,4.95,5.0872,4.9004,4.94,1772737,0.0,1.0
2020-08-20,4.87,4.93,4.8,4.93,1365250,4.87,4.93,4.8,4.93,1365250,0.0,1.0
2020-08-21,4.8,4.91,4.77,4.87,1209454,4.8,4.91,4.77,4.87,1209454,0.0,1.0
2020-08-24,4.75,4.85,4.6801,4.84,1297084,4.75,4.85,4.6801,4.84,1297084,0.0,1.0
2020-08-25,4.64,4.73,4.61,4.73,1603214,4.64,4.73,4.61,4.73,1603214,0.0,1.0
2020-08-26,4.69,4.73,4.6128,4.64,1198841,4.69,4.73,4.6128,4.64,1198841,0.0,1.0
2020-08-27,4.65,4.75,4.5823,4.72,1378013,4.65,4.75,4.5823,4.72,1378013,0.0,1.0
2020-08-28,4.75,4.75,4.61,4.66,1595042,4.75,4.75,4.61,4.66,1595042,0.0,1.0
2020-08-31,4.59,4.7672,4.52,4.72,2403964,4.59,4.7672,4.52,4.72,2403964,0.0,1.0
2020-09-01,4.565,4.595,4.49,4.57,1587107,4.565,4.595,4.49,4.57,1587107,0.0,1.0
2020-09-02,4.42,4.6,4.35,4.57,1968743,4.42,4.6,4.35,4.57,1968743,0.0,1.0
2020-09-03,4.16,4.44,4.11,4.44,2607988,4.16,4.44,4.11,4.44,2607988,0.0,1.0
2020-09-04,4.11,4.22,3.86,4.2,2745114,4.11,4.22,3.86,4.2,2745114,0.0,1.0
2020-09-08,3.91,4.03,3.91,3.99,1836177,3.91,4.03,3.91,3.99,1836177,0.0,1.0
2020-09-09,4.0,4.01,3.88,3.92,2254665,4.0,4.01,3.88,3.92,2254665,0.0,1.0
2020-09-10,3.79,4.0,3.77,3.98,2365683,3.79,4.0,3.77,3.98,2365683,0.0,1.0
2020-09-11,3.75,3.85,3.74,3.84,1422981,3.75,3.85,3.74,3.84,1422981,0.0,1.0
2020-09-14,3.85,3.89,3.74,3.81,2017574,3.85,3.89,3.74,3.81,2017574,0.0,1.0
2020-09-15,3.89,4.01,3.87,3.91,1861675,3.89,4.01,3.87,3.91,1861675,0.0,1.0
2020-09-16,4.03,4.15,3.89,3.92,3432788,4.03,4.15,3.89,3.92,3432788,0.0,1.0
2020-09-17,4.02,4.04,3.9,3.98,2008804,4.02,4.04,3.9,3.98,2008804,0.0,1.0
2020-09-18,4.02,4.079,3.885,4.07,2765439,4.02,4.079,3.885,4.07,2765439,0.0,1.0
2020-09-21,4.09,4.09,3.88,3.93,2301262,4.09,4.09,3.88,3.93,2301262,0.0,1.0
2020-09-22,4.15,4.22,4.01,4.07,11947337,4.15,4.22,4.01,4.07,11947337,0.0,1.0
2020-09-23,4.1,4.25,4.05,4.24,3537962,4.1,4.25,4.05,4.24,3537962,0.0,1.0
2020-09-24,4.13,4.18,4.05,4.09,2988733,4.13,4.18,4.05,4.09,2988733,0.0,1.0
2020-09-25,4.31,4.32,4.09,4.13,2530344,4.31,4.32,4.09,4.13,2530344,0.0,1.0
2020-09-28,4.47,4.49,4.34,4.37,2124848,4.47,4.49,4.34,4.37,2124848,0.0,1.0
2020-09-29,4.62,4.645,4.45,4.46,2779722,4.62,4.645,4.45,4.46,2779722,0.0,1.0
2020-09-30,4.53,4.66,4.49,4.62,2254309,4.53,4.66,4.49,4.62,2254309,0.0,1.0
2020-10-01,4.62,4.62,4.445,4.56,1730704,4.62,4.62,4.445,4.56,1730704,0.0,1.0
2020-10-02,4.56,4.6,4.45,4.46,1103118,4.56,4.6,4.45,4.46,1103118,0.0,1.0
2020-10-05,4.69,4.73,4.57,4.62,1275001,4.69,4.73,4.57,4.62,1275001,0.0,1.0
2020-10-06,4.96,5.09,4.72,4.75,4781419,4.96,5.09,4.72,4.75,4781419,0.0,1.0
2020-10-07,6.41,6.47,5.01,5.01,22117076,6.41,6.47,5.01,5.01,22117076,0.0,1.0
2020-10-08,6.21,6.53,5.98,6.36,11643167,6.21,6.53,5.98,6.36,11643167,0.0,1.0
2020-10-09,6.18,6.65,6.07,6.3,6883265,6.18,6.65,6.07,6.3,6883265,0.0,1.0
2020-10-12,6.8,6.82,6.14,6.2,10665664,6.8,6.82,6.14,6.2,10665664,0.0,1.0
2020-10-13,6.91,7.08,6.56,6.9,9049201,6.91,7.08,6.56,6.9,9049201,0.0,1.0
2020-10-14,6.925,7.08,6.665,6.8,5613357,6.925,7.08,6.665,6.8,5613357,0.0,1.0
2020-10-15,7.02,7.2,6.6,6.65,5143721,7.02,7.2,6.6,6.65,5143721,0.0,1.0
2020-10-16,6.805,7.15,6.77,7.06,5112917,6.805,7.15,6.77,7.06,5112917,0.0,1.0
2020-10-19,6.585,6.96,6.53,6.84,3239153,6.585,6.96,6.53,6.84,3239153,0.0,1.0
2020-10-20,6.72,6.87,6.45,6.64,3549898,6.72,6.87,6.45,6.64,3549898,0.0,1.0
2020-10-21,6.55,6.8198,6.47,6.71,2262944,6.55,6.8198,6.47,6.71,2262944,0.0,1.0
2020-10-22,6.63,6.77,6.31,6.6,2803264,6.63,6.77,6.31,6.6,2803264,0.0,1.0
2020-10-23,6.825,6.93,6.54,6.67,3015036,6.825,6.93,6.54,6.67,3015036,0.0,1.0
2020-10-26,6.43,6.79,6.17,6.69,3674665,6.43,6.79,6.17,6.69,3674665,0.0,1.0
2020-10-27,6.41,6.49,6.35,6.45,1347843,6.41,6.49,6.35,6.45,1347843,0.0,1.0
2020-10-28,6.08,6.29,6.05,6.1484,2518952,6.08,6.29,6.05,6.1484,2518952,0.0,1.0
2020-10-29,6.11,6.255,6.08,6.14,2080445,6.11,6.255,6.08,6.14,2080445,0.0,1.0
2020-10-30,5.94,6.1501,5.8,6.09,2189815,5.94,6.1501,5.8,6.09,2189815,0.0,1.0
2020-11-02,5.85,6.09,5.805,6.03,1617265,5.85,6.09,5.805,6.03,1617265,0.0,1.0
2020-11-03,6.0,6.06,5.9034,5.97,1924226,6.0,6.06,5.9034,5.97,1924226,0.0,1.0
2020-11-04,6.2,6.24,5.92,6.03,2344397,6.2,6.24,5.92,6.03,2344397,0.0,1.0
2020-11-05,6.62,6.72,6.3,6.4,4329014,6.62,6.72,6.3,6.4,4329014,0.0,1.0
2020-11-06,7.66,8.82,7.53,7.96,18048387,7.66,8.82,7.53,7.96,18048387,0.0,1.0
2020-11-09,6.935,8.0,6.93,7.99,8135245,6.935,8.0,6.93,7.99,8135245,0.0,1.0
2020-11-10,6.75,7.15,6.67,7.12,4208449,6.75,7.15,6.67,7.12,4208449,0.0,1.0
2020-11-11,7.0,7.12,6.7501,6.87,2866613,7.0,7.12,6.7501,6.87,2866613,0.0,1.0
2020-11-12,6.775,7.015,6.74,7.0,3310477,6.775,7.015,6.74,7.0,3310477,0.0,1.0
2020-11-13,7.14,7.41,6.78,6.79,4961960,7.14,7.41,6.78,6.79,4961960,0.0,1.0
2020-11-16,7.34,7.34,7.15,7.21,2786892,7.34,7.34,7.15,7.21,2786892,0.0,1.0
2020-11-17,7.94,7.96,7.2814,7.29,4520849,7.94,7.96,7.2814,7.29,4520849,0.0,1.0
2020-11-18,8.0,8.3,7.89,7.96,4550725,8.0,8.3,7.89,7.96,4550725,0.0,1.0
2020-11-19,6.91,7.47,6.8,7.39,18747009,6.91,7.47,6.8,7.39,18747009,0.0,1.0
2020-11-20,6.76,7.02,6.7,6.94,12212180,6.76,7.02,6.7,6.94,12212180,0.0,1.0
2020-11-23,6.65,6.97,6.63,6.82,5661546,6.65,6.97,6.63,6.82,5661546,0.0,1.0
2020-11-24,6.74,6.79,6.38,6.66,6197851,6.74,6.79,6.38,6.66,6197851,0.0,1.0
2020-11-25,6.85,6.92,6.61,6.7,3144711,6.85,6.92,6.61,6.7,3144711,0.0,1.0
2020-11-27,7.16,7.21,6.86,6.9,2866080,7.16,7.21,6.86,6.9,2866080,0.0,1.0
2020-11-30,6.99,7.275,6.8216,7.11,5252030,6.99,7.275,6.8216,7.11,5252030,0.0,1.0
2020-12-01,7.46,7.525,7.07,7.11,8811131,7.46,7.525,7.07,7.11,8811131,0.0,1.0
2020-12-02,7.79,7.88,7.2916,7.41,7385693,7.79,7.88,7.2916,7.41,7385693,0.0,1.0
2020-12-03,8.12,8.21,7.84,8.01,7914340,8.12,8.21,7.84,8.01,7914340,0.0,1.0
2020-12-04,8.32,8.37,7.82,8.04,5266060,8.32,8.37,7.82,8.04,5266060,0.0,1.0
2020-12-07,8.7,8.96,8.25,8.28,9917535,8.7,8.96,8.25,8.28,9917535,0.0,1.0
2020-12-08,8.75,8.83,8.46,8.6,4061245,8.75,8.83,8.46,8.6,4061245,0.0,1.0
2020-12-09,8.44,8.835,8.23,8.83,3827924,8.44,8.835,8.23,8.83,3827924,0.0,1.0
2020-12-10,8.65,8.67,8.12,8.15,2602450,8.65,8.67,8.12,8.15,2602450,0.0,1.0
2020-12-11,8.71,8.82,8.31,8.36,3182573,8.71,8.82,8.31,8.36,3182573,0.0,1.0
2020-12-14,8.71,8.9,8.615,8.88,3192276,8.71,8.9,8.615,8.88,3192276,0.0,1.0
2020-12-15,8.81,8.945,8.66,8.8206,3203042,8.81,8.945,8.66,8.8206,3203042,0.0,1.0
2020-12-16,8.77,8.89,8.52,8.86,4647930,8.77,8.89,8.52,8.86,4647930,0.0,1.0
2020-12-17,8.74,8.84,8.683,8.8,2274464,8.74,8.84,8.683,8.8,2274464,0.0,1.0
2020-12-18,8.86,9.17,8.69,8.69,7607227,8.86,9.17,8.69,8.69,7607227,0.0,1.0
2020-12-21,8.55,8.87,8.32,8.6035,7605784,8.55,8.87,8.32,8.6035,7605784,0.0,1.0
2020-12-22,8.69,8.78,8.34,8.64,3175877,8.69,8.78,8.34,8.64,3175877,0.0,1.0
2020-12-23,8.62,8.675,8.46,8.65,1781491,8.62,8.675,8.46,8.65,1781491,0.0,1.0
2020-12-24,8.51,8.6769,8.43,8.56,1470492,8.51,8.6769,8.43,8.56,1470492,0.0,1.0
2020-12-28,8.55,9.1,8.52,8.56,3687424,8.55,9.1,8.52,8.56,3687424,0.0,1.0
2020-12-29,8.23,8.57,8.05,8.55,3566685,8.23,8.57,8.05,8.55,3566685,0.0,1.0
2020-12-30,8.26,8.395,8.175,8.28,1838355,8.26,8.395,8.175,8.28,1838355,0.0,1.0
2020-12-31,8.28,8.55,8.26,8.3,2746351,8.28,8.55,8.26,8.3,2746351,0.0,1.0
2021-01-04,8.09,8.41,8.0,8.4,3181388,8.09,8.41,8.0,8.4,3181388,0.0,1.0
2021-01-05,8.5,8.63,8.0349,8.0349,3702163,8.5,8.63,8.0349,8.0349,3702163,0.0,1.0
2021-01-06,8.58,8.8,8.41,8.5,3354775,8.58,8.8,8.41,8.5,3354775,0.0,1.0
2021-01-07,8.63,8.86,8.46,8.63,2654834,8.63,8.86,8.46,8.63,2654834,0.0,1.0
2021-01-08,8.27,8.7,8.19,8.68,3702389,8.27,8.7,8.19,8.68,3702389,0.0,1.0
2021-01-11,9.39,9.47,8.1592,8.25,13711559,9.39,9.47,8.1592,8.25,13711559,0.0,1.0
2021-01-12,9.04,9.425,8.77,9.24,7560189,9.04,9.425,8.77,9.24,7560189,0.0,1.0
2021-01-13,8.96,9.12,8.83,9.115,3799071,8.96,9.12,8.83,9.115,3799071,0.0,1.0
2021-01-14,8.98,9.22,8.9216,9.0,6974040,8.98,9.22,8.9216,9.0,6974040,0.0,1.0
2021-01-15,8.72,9.0,8.45,8.96,4414779,8.72,9.0,8.45,8.96,4414779,0.0,1.0
2021-01-19,8.89,9.2,8.66,8.88,3384006,8.89,9.2,8.66,8.88,3384006,0.0,1.0
2021-01-20,9.0,9.25,8.86,8.9691,2974403,9.0,9.25,8.86,8.9691,2974403,0.0,1.0
2021-01-21,8.84,9.08,8.685,9.08,2604281,8.84,9.08,8.685,9.08,2604281,0.0,1.0
2021-01-22,8.81,8.86,8.5,8.57,2194815,8.81,8.86,8.5,8.57,2194815,0.0,1.0
2021-01-25,8.86,9.04,8.515,8.7336,4516617,8.86,9.04,8.515,8.7336,4516617,0.0,1.0
2021-01-26,9.06,9.31,8.81,8.9868,5849443,9.06,9.31,8.81,8.9868,5849443,0.0,1.0
2021-01-27,9.7,10.6,8.661,9.18,18858892,9.7,10.6,8.661,9.18,18858892,0.0,1.0
2021-01-28,9.26,10.18,9.0,10.1,8197534,9.26,10.18,9.0,10.1,8197534,0.0,1.0
2021-01-29,8.95,9.57,8.77,9.29,7057030,8.95,9.57,8.77,9.29,7057030,0.0,1.0
2021-02-01,10.53,10.85,9.12,9.12,16821360,10.53,10.85,9.12,9.12,16821360,0.0,1.0
2021-02-02,10.49,11.19,9.98,11.0335,7262414,10.49,11.19,9.98,11.0335,7262414,0.0,1.0
2021-02-03,10.5,10.958,10.3,10.43,5089008,10.5,10.958,10.3,10.43,5089008,0.0,1.0
2021-02-04,10.37,10.75,10.05,10.66,8589469,10.37,10.75,10.05,10.66,8589469,0.0,1.0
2021-02-05,8.385,9.58,8.2,9.32,27275301,8.385,9.58,8.2,9.32,27275301,0.0,1.0
2021-02-08,8.14,8.7,7.9,8.53,18235839,8.14,8.7,7.9,8.53,18235839,0.0,1.0
2021-02-09,8.23,8.34,8.02,8.16,7012196,8.23,8.34,8.02,8.16,7012196,0.0,1.0
2021-02-10,8.16,8.565,8.11,8.3,8370757,8.16,8.565,8.11,8.3,8370757,0.0,1.0
2021-02-11,8.18,8.39,8.01,8.24,6045289,8.18,8.39,8.01,8.24,6045289,0.0,1.0
2021-02-12,8.04,8.2192,7.94,8.16,4660788,8.04,8.2192,7.94,8.16,4660788,0.0,1.0
2021-02-16,7.915,8.265,7.82,8.11,5215065,7.915,8.265,7.82,8.11,5215065,0.0,1.0
2021-02-17,7.8,7.92,7.63,7.86,4318343,7.8,7.92,7.63,7.86,4318343,0.0,1.0
2021-02-18,7.555,7.6588,7.33,7.58,4944691,7.555,7.6588,7.33,7.58,4944691,0.0,1.0
2021-02-19,7.71,7.99,7.57,7.63,6923491,7.71,7.99,7.57,7.63,6923491,0.0,1.0
2021-02-22,7.94,8.08,7.64,7.7,5522866,7.94,8.08,7.64,7.7,5522866,0.0,1.0
2021-02-23,7.91,7.935,7.02,7.71,5065507,7.91,7.935,7.02,7.71,5065507,0.0,1.0
2021-02-24,7.94,8.09,7.7501,7.91,3449414,7.94,8.09,7.7501,7.91,3449414,0.0,1.0
2021-02-25,7.445,8.015,7.41,7.91,4311695,7.445,8.015,7.41,7.91,4311695,0.0,1.0
2021-02-26,7.52,7.695,7.29,7.52,4017519,7.52,7.695,7.29,7.52,4017519,0.0,1.0
2021-03-01,8.145,8.33,7.73,7.78,7238351,8.145,8.33,7.73,7.78,7238351,0.0,1.0
2021-03-02,8.1,8.42,8.04,8.07,4640093,8.1,8.42,8.04,8.07,4640093,0.0,1.0
2021-03-03,8.47,8.71,8.17,8.22,7128790,8.47,8.71,8.17,8.22,7128790,0.0,1.0
2021-03-04,7.97,8.36,7.68,8.21,6675973,7.97,8.36,7.68,8.21,6675973,0.0,1.0
2021-03-05,8.08,8.14,7.36,8.09,4750427,8.08,8.14,7.36,8.09,4750427,0.0,1.0
2021-03-08,7.96,8.25,7.86,8.22,3283638,7.96,8.25,7.86,8.22,3283638,0.0,1.0
2021-03-09,8.29,8.51,8.08,8.12,3969158,8.29,8.51,8.08,8.12,3969158,0.0,1.0
2021-03-10,9.31,9.39,8.43,8.46,11807398,9.31,9.39,8.43,8.46,11807398,0.0,1.0
2021-03-11,9.81,9.905,9.08,9.24,7571926,9.81,9.905,9.08,9.24,7571926,0.0,1.0
2021-03-12,10.75,10.79,9.4,9.431,14857791,10.75,10.79,9.4,9.431,14857791,0.0,1.0
2021-03-15,12.25,12.68,11.25,11.365,19456400,12.25,12.68,11.25,11.365,19456400,0.0,1.0
2021-03-16,12.83,13.37,11.8135,11.8135,26429661,12.83,13.37,11.8135,11.8135,26429661,0.0,1.0
2021-03-17,13.21,13.23,12.065,12.38,9454001,13.21,13.23,12.065,12.38,9454001,0.0,1.0
2021-03-18,13.06,13.68,12.88,13.18,8165643,13.06,13.68,12.88,13.18,8165643,0.0,1.0
2021-03-19,13.54,13.65,12.5304,13.05,6487198,13.54,13.65,12.5304,13.05,6487198,0.0,1.0
2021-03-22,13.37,13.79,13.12,13.49,5074033,13.37,13.79,13.12,13.49,5074033,0.0,1.0
2021-03-23,12.41,13.44,12.24,13.25,5918202,12.41,13.44,12.24,13.25,5918202,0.0,1.0
2021-03-24,11.48,12.63,11.48,12.55,7651208,11.48,12.63,11.48,12.55,7651208,0.0,1.0
2021-03-25,11.86,12.18,10.63,10.9,7185919,11.86,12.18,10.63,10.9,7185919,0.0,1.0
2021-03-26,11.88,12.25,11.43,12.07,4445972,11.88,12.25,11.43,12.07,4445972,0.0,1.0
2021-03-29,11.13,11.9,11.1,11.84,3875922,11.13,11.9,11.1,11.84,3875922,0.0,1.0
2021-03-30,11.44,11.51,10.9,11.16,3729189,11.44,11.51,10.9,11.16,3729189,0.0,1.0
2021-03-31,11.64,12.13,11.55,11.62,5213922,11.64,12.13,11.55,11.62,5213922,0.0,1.0
2021-04-01,12.385,12.6,11.67,11.7,5358317,12.385,12.6,11.67,11.7,5358317,0.0,1.0
2021-04-05,12.58,12.77,12.14,12.66,4989927,12.58,12.77,12.14,12.66,4989927,0.0,1.0
2021-04-06,12.34,12.6,12.16,12.57,3348573,12.34,12.6,12.16,12.57,3348573,0.0,1.0
2021-04-07,12.27,12.52,12.1675,12.295,2222267,12.27,12.52,12.1675,12.295,2222267,0.0,1.0
2021-04-08,12.57,12.67,12.04,12.38,2422907,12.57,12.67,12.04,12.38,2422907,0.0,1.0
2021-04-09,13.08,13.39,12.56,12.56,5059735,13.08,13.39,12.56,12.56,5059735,0.0,1.0
2021-04-12,11.76,13.16,11.51,13.07,6044920,11.76,13.16,11.51,13.07,6044920,0.0,1.0
2021-04-13,11.9,11.93,11.26,11.93,3850713,11.9,11.93,11.26,11.93,3850713,0.0,1.0
2021-04-14,11.73,12.06,11.71,11.9,2792149,11.73,12.06,11.71,11.9,2792149,0.0,1.0
2021-04-15,11.39,11.83,11.2,11.79,4326621,11.39,11.83,11.2,11.79,4326621,0.0,1.0
2021-04-16,11.37,11.57,11.15,11.2,2467612,11.37,11.57,11.15,11.2,2467612,0.0,1.0
2021-04-19,11.11,11.26,10.73,11.07,4510966,11.11,11.26,10.73,11.07,4510966,0.0,1.0
2021-04-20,10.82,11.13,10.49,10.92,3469771,10.82,11.13,10.49,10.92,3469771,0.0,1.0
2021-04-21,11.13,11.18,10.55,10.79,2848838,11.13,11.18,10.55,10.79,2848838,0.0,1.0
2021-04-22,10.84,11.3199,10.81,11.18,2403877,10.84,11.3199,10.81,11.18,2403877,0.0,1.0
2021-04-23,10.92,11.22,10.78,10.96,1764164,10.92,11.22,10.78,10.96,1764164,0.0,1.0
2021-04-26,11.42,11.5,10.82,11.09,4141476,11.42,11.5,10.82,11.09,4141476,0.0,1.0
2021-04-27,11.76,11.77,11.2,11.6,3501792,11.76,11.77,11.2,11.6,3501792,0.0,1.0
2021-04-28,11.76,11.78,11.46,11.67,2476667,11.76,11.78,11.46,11.67,2476667,0.0,1.0
2021-04-29,11.47,11.88,11.312,11.8,2583268,11.47,11.88,11.312,11.8,2583268,0.0,1.0
2021-04-30,11.23,11.695,11.17,11.35,1850048,11.23,11.695,11.17,11.35,1850048,0.0,1.0
2021-05-03,11.04,11.26,10.97,11.08,2151620,11.04,11.26,10.97,11.08,2151620,0.0,1.0
2021-05-04,10.92,10.995,10.6,10.95,2548778,10.92,10.995,10.6,10.95,2548778,0.0,1.0
2021-05-05,10.59,11.02,10.46,10.99,2001343,10.59,11.02,10.46,10.99,2001343,0.0,1.0
2021-05-06,10.44,10.54,9.96,10.47,3770970,10.44,10.54,9.96,10.47,3770970,0.0,1.0
2021-05-07,10.8,12.25,10.695,11.59,12659528,10.8,12.25,10.695,11.59,12659528,0.0,1.0
2021-05-10,9.255,10.84,9.25,10.79,9391302,9.255,10.84,9.25,10.79,9391302,0.0,1.0
2021-05-11,9.76,9.84,8.9015,9.17,4104710,9.76,9.84,8.9015,9.17,4104710,0.0,1.0
2021-05-12,9.17,9.6,9.05,9.55,4121582,9.17,9.6,9.05,9.55,4121582,0.0,1.0
2021-05-13,9.3,9.47,8.8613,9.35,3858565,9.3,9.47,8.8613,9.35,3858565,0.0,1.0
2021-05-14,9.86,9.92,9.5,9.62,4137948,9.86,9.92,9.5,9.62,4137948,0.0,1.0
2021-05-17,9.89,9.95,9.52,9.72,2489593,9.89,9.95,9.52,9.72,2489593,0.0,1.0
2021-05-18,10.01,10.3,9.75,10.05,2819091,10.01,10.3,9.75,10.05,2819091,0.0,1.0
2021-05-19,9.93,9.97,9.33,9.49,2478810,9.93,9.97,9.33,9.49,2478810,0.0,1.0
2021-05-20,10.09,10.24,9.8,10.05,2211623,10.09,10.24,9.8,10.05,2211623,0.0,1.0
2021-05-21,10.08,10.42,9.99,10.18,2452330,10.08,10.42,9.99,10.18,2452330,0.0,1.0
2021-05-24,10.57,10.6165,10.0,10.1,3292180,10.57,10.6165,10.0,10.1,3292180,0.0,1.0
2021-05-25,11.01,11.22,10.52,10.56,5929248,11.01,11.22,10.52,10.56,5929248,0.0,1.0
2021-05-26,11.47,11.63,11.15,11.16,4826063,11.47,11.63,11.15,11.16,4826063,0.0,1.0
2021-05-27,11.5,11.7499,11.29,11.52,3377437,11.5,11.7499,11.29,11.52,3377437,0.0,1.0
2021-05-28,11.22,11.51,11.01,11.5,3583579,11.22,11.51,11.01,11.5,3583579,0.0,1.0
2021-06-01,11.25,11.435,10.95,11.3,2769186,11.25,11.435,10.95,11.3,2769186,0.0,1.0
2021-06-02,11.52,11.5766,10.99,11.28,4648983,11.52,11.5766,10.99,11.28,4648983,0.0,1.0
2021-06-03,11.13,11.48,11.06,11.37,2125221,11.13,11.48,11.06,11.37,2125221,0.0,1.0
2021-06-04,11.04,11.279,10.93,11.22,1967069,11.04,11.279,10.93,11.22,1967069,0.0,1.0
2021-06-07,11.17,11.29,11.04,11.2,1987493,11.17,11.29,11.04,11.2,1987493,0.0,1.0
2021-06-08,12.59,12.62,11.17,11.19,9250159,12.59,12.62,11.17,11.19,9250159,0.0,1.0
2021-06-09,12.13,12.61,11.87,12.3035,5052607,12.13,12.61,11.87,12.3035,5052607,0.0,1.0
2021-06-10,11.87,12.28,11.86,12.2,3943954,11.87,12.28,11.86,12.2,3943954,0.0,1.0
2021-06-11,12.59,12.66,11.95,11.98,3803807,12.59,12.66,11.95,11.98,3803807,0.0,1.0
2021-06-14,12.37,12.97,12.26,12.97,3458527,12.37,12.97,12.26,12.97,3458527,0.0,1.0
2021-06-15,12.3,12.475,12.11,12.22,2405683,12.3,12.475,12.11,12.22,2405683,0.0,1.0
2021-06-16,12.11,12.305,11.735,12.29,2472194,12.11,12.305,11.735,12.29,2472194,0.0,1.0
2021-06-17,11.86,12.26,11.86,12.05,2021839,11.86,12.26,11.86,12.05,2021839,0.0,1.0
2021-06-18,11.41,11.835,11.29,11.66,3154622,11.41,11.835,11.29,11.66,3154622,0.0,1.0
2021-06-21,11.56,11.65,11.32,11.42,1537069,11.56,11.65,11.32,11.42,1537069,0.0,1.0
2021-06-22,11.55,11.6,11.27,11.55,2281395,11.55,11.6,11.27,11.55,2281395,0.0,1.0
2021-06-23,11.6,11.745,11.51,11.51,1192175,11.6,11.745,11.51,11.51,1192175,0.0,1.0
2021-06-24,11.55,11.66,11.275,11.64,2057005,11.55,11.66,11.275,11.64,2057005,0.0,1.0
2021-06-25,11.6,11.94,11.45,11.59,3638834,11.6,11.94,11.45,11.59,3638834,0.0,1.0
2021-06-28,11.58,11.975,11.385,11.66,2128079,11.58,11.975,11.385,11.66,2128079,0.0,1.0
2021-06-29,11.55,11.725,11.51,11.65,1255240,11.55,11.725,11.51,11.65,1255240,0.0,1.0
2021-06-30,11.65,11.72,11.11,11.5,3728690,11.65,11.72,11.11,11.5,3728690,0.0,1.0
2021-07-01,11.4,11.88,11.23,11.8,2270401,11.4,11.88,11.23,11.8,2270401,0.0,1.0
2021-07-02,11.18,11.645,11.17,11.45,1470786,11.18,11.645,11.17,11.45,1470786,0.0,1.0
2021-07-06,10.88,11.175,10.66,11.17,2730544,10.88,11.175,10.66,11.17,2730544,0.0,1.0
2021-07-07,10.51,10.99,10.2,10.83,4262318,10.51,10.99,10.2,10.83,4262318,0.0,1.0
2021-07-08,10.65,10.83,10.18,10.22,2144027,10.65,10.83,10.18,10.22,2144027,0.0,1.0
2021-07-09,10.64,10.86,10.48,10.7,1514256,10.64,10.86,10.48,10.7,1514256,0.0,1.0
2021-07-12,10.98,11.04,10.53,10.6,2261854,10.98,11.04,10.53,10.6,2261854,0.0,1.0
2021-07-13,10.48,10.94,10.425,10.84,1894973,10.48,10.94,10.425,10.84,1894973,0.0,1.0
2021-07-14,10.5,10.83,10.41,10.55,1776402,10.5,10.83,10.41,10.55,1776402,0.0,1.0
2021-07-15,10.14,10.37,9.925,10.35,3559838,10.14,10.37,9.925,10.35,3559838,0.0,1.0
2021-07-16,10.1,10.49,10.06,10.33,1817610,10.1,10.49,10.06,10.33,1817610,0.0,1.0
2021-07-19,10.2,10.32,9.73,9.75,2057115,10.2,10.32,9.73,9.75,2057115,0.0,1.0
2021-07-20,10.4,10.48,9.945,10.22,2053114,10.4,10.48,9.945,10.22,2053114,0.0,1.0
2021-07-21,10.62,10.68,10.26,10.41,1174300,10.62,10.68,10.26,10.41,1174300,0.0,1.0
2021-07-22,10.24,10.77,10.215,10.62,2004743,10.24,10.77,10.215,10.62,2004743,0.0,1.0
2021-07-23,10.25,10.44,10.22,10.37,932752,10.25,10.44,10.22,10.37,932752,0.0,1.0
2021-07-26,10.31,10.32,10.105,10.24,1627664,10.31,10.32,10.105,10.24,1627664,0.0,1.0
2021-07-27,10.14,10.31,9.85,10.31,2255245,10.14,10.31,9.85,10.31,2255245,0.0,1.0
2021-07-28,10.27,10.38,10.14,10.21,2114889,10.27,10.38,10.14,10.21,2114889,0.0,1.0
2021-07-29,10.43,10.56,10.28,10.3,1688509,10.43,10.56,10.28,10.3,1688509,0.0,1.0
2021-07-30,10.24,10.46,10.135,10.35,1335075,10.24,10.46,10.135,10.35,1335075,0.0,1.0
2021-08-02,10.0,10.44,9.97,10.34,1607312,10.0,10.44,9.97,10.34,1607312,0.0,1.0
2021-08-03,10.07,10.11,9.78,10.05,1657991,10.07,10.11,9.78,10.05,1657991,0.0,1.0
2021-08-04,9.88,10.13,9.85,10.03,1769549,9.88,10.13,9.85,10.03,1769549,0.0,1.0
2021-08-05,10.07,10.28,9.765,9.93,3738123,10.07,10.28,9.765,9.93,3738123,0.0,1.0
2021-08-06,10.09,10.83,10.03,10.785,5806231,10.09,10.83,10.03,10.785,5806231,0.0,1.0
2021-08-09,10.89,11.33,10.16,10.17,5996892,10.89,11.33,10.16,10.17,5996892,0.0,1.0
2021-08-10,11.36,11.57,10.701,10.84,3775192,11.36,11.57,10.701,10.84,3775192,0.0,1.0
2021-08-11,10.64,11.4,10.42,11.38,3826542,10.64,11.4,10.42,11.38,3826542,0.0,1.0
2021-08-12,10.46,10.75,10.41,10.65,1870546,10.46,10.75,10.41,10.65,1870546,0.0,1.0
2021-08-13,10.14,10.5165,10.06,10.42,2436850,10.14,10.5165,10.06,10.42,2436850,0.0,1.0
2021-08-16,10.19,10.32,9.92,10.09,2049683,10.19,10.32,9.92,10.09,2049683,0.0,1.0
2021-08-17,10.13,10.24,9.86,10.03,2090530,10.13,10.24,9.86,10.03,2090530,0.0,1.0
2021-08-18,10.02,10.14,9.95,10.07,1749352,10.02,10.14,9.95,10.07,1749352,0.0,1.0
2021-08-19,9.8,9.9694,9.655,9.89,2531908,9.8,9.9694,9.655,9.89,2531908,0.0,1.0
2021-08-20,10.0,10.11,9.73,9.81,1720585,10.0,10.11,9.73,9.81,1720585,0.0,1.0
2021-08-23,10.06,10.23,10.01,10.13,1672719,10.06,10.23,10.01,10.13,1672719,0.0,1.0
2021-08-24,10.3,10.35,10.05,10.105,1668392,10.3,10.35,10.05,10.105,1668392,0.0,1.0
2021-08-25,10.02,10.29,10.02,10.23,1421548,10.02,10.29,10.02,10.23,1421548,0.0,1.0
2021-08-26,9.85,10.11,9.813,10.0,1562711,9.85,10.11,9.813,10.0,1562711,0.0,1.0
2021-08-27,10.03,10.15,9.81,9.86,1778386,10.03,10.15,9.81,9.86,1778386,0.0,1.0
2021-08-30,9.86,10.115,9.8,10.04,2429782,9.86,10.115,9.8,10.04,2429782,0.0,1.0
2021-08-31,9.97,10.065,9.8499,9.86,1964367,9.97,10.065,9.8499,9.86,1964367,0.0,1.0
2021-09-01,10.12,10.19,9.995,10.05,1966347,10.12,10.19,9.995,10.05,1966347,0.0,1.0
2021-09-02,9.93,10.2,9.9,10.15,2721462,9.93,10.2,9.9,10.15,2721462,0.0,1.0
2021-09-03,9.91,10.06,9.91,9.92,1655500,9.91,10.06,9.91,9.92,1655500,0.0,1.0
2021-09-07,9.82,9.955,9.76,9.92,1709925,9.82,9.955,9.76,9.92,1709925,0.0,1.0
2021-09-08,9.55,9.81,9.52,9.735,2196664,9.55,9.81,9.52,9.735,2196664,0.0,1.0
2021-09-09,9.61,9.73,9.32,9.53,2462560,9.61,9.73,9.32,9.53,2462560,0.0,1.0
2021-09-10,9.32,9.865,9.295,9.69,1812547,9.32,9.865,9.295,9.69,1812547,0.0,1.0
2021-09-13,9.51,9.595,9.295,9.38,2712256,9.51,9.595,9.295,9.38,2712256,0.0,1.0
2021-09-14,9.41,9.64,9.22,9.52,2895415,9.41,9.64,9.22,9.52,2895415,0.0,1.0
2021-09-15,9.57,9.595,9.23,9.4,2459065,9.57,9.595,9.23,9.4,2459065,0.0,1.0
2021-09-16,9.66,9.755,9.545,9.6,2031575,9.66,9.755,9.545,9.6,2031575,0.0,1.0
2021-09-17,9.57,9.66,9.39,9.58,2312808,9.57,9.66,9.39,9.58,2312808,0.0,1.0
2021-09-20,9.41,9.463,9.17,9.3,2418302,9.41,9.463,9.17,9.3,2418302,0.0,1.0
2021-09-21,9.44,9.545,9.34,9.42,1488516,9.44,9.545,9.34,9.42,1488516,0.0,1.0
2021-09-22,9.74,9.85,9.48,9.48,2143620,9.74,9.85,9.48,9.48,2143620,0.0,1.0
2021-09-23,9.85,9.99,9.77,9.8,1203178,9.85,9.99,9.77,9.8,1203178,0.0,1.0
2021-09-24,9.78,9.84,9.52,9.8,1703648,9.78,9.84,9.52,9.8,1703648,0.0,1.0
2021-09-27,9.91,9.94,9.645,9.79,1657235,9.91,9.94,9.645,9.79,1657235,0.0,1.0
2021-09-28,9.68,9.8766,9.61,9.87,1534201,9.68,9.8766,9.61,9.87,1534201,0.0,1.0
2021-09-29,9.48,9.7,9.42,9.7,1267904,9.48,9.7,9.42,9.7,1267904,0.0,1.0
2021-09-30,9.36,9.58,9.29,9.42,1934943,9.36,9.58,9.29,9.42,1934943,0.0,1.0
2021-10-01,9.39,9.5,9.31,9.38,1489703,9.39,9.5,9.31,9.38,1489703,0.0,1.0
2021-10-04,9.07,9.45,9.0132,9.29,2660980,9.07,9.45,9.0132,9.29,2660980,0.0,1.0
2021-10-05,9.15,9.21,8.99,9.13,1782925,9.15,9.21,8.99,9.13,1782925,0.0,1.0
2021-10-06,8.87,9.08,8.8,9.01,2395504,8.87,9.08,8.8,9.01,2395504,0.0,1.0
2021-10-07,8.91,9.1,8.9,8.97,1627395,8.91,9.1,8.9,8.97,1627395,0.0,1.0
2021-10-08,8.65,8.96,8.65,8.92,1985440,8.65,8.96,8.65,8.92,1985440,0.0,1.0
2021-10-11,8.74,9.0664,8.655,8.67,2113975,8.74,9.0664,8.655,8.67,2113975,0.0,1.0
2021-10-12,8.8,8.94,8.77,8.8465,1688581,8.8,8.94,8.77,8.8465,1688581,0.0,1.0
2021-10-13,8.92,8.94,8.81,8.83,1069140,8.92,8.94,8.81,8.83,1069140,0.0,1.0
2021-10-14,9.02,9.11,8.9,8.97,2986191,9.02,9.11,8.9,8.97,2986191,0.0,1.0
2021-10-15,8.83,9.139,8.83,9.11,2386435,8.83,9.139,8.83,9.11,2386435,0.0,1.0
2021-10-18,9.06,9.09,8.75,8.77,1875974,9.06,9.09,8.75,8.77,1875974,0.0,1.0
2021-10-19,9.13,9.19,8.98,9.14,1371081,9.13,9.19,8.98,9.14,1371081,0.0,1.0
2021-10-20,9.15,9.27,9.1,9.13,1262730,9.15,9.27,9.1,9.13,1262730,0.0,1.0
2021-10-21,9.14,9.19,9.0929,9.1,2058980,9.14,9.19,9.0929,9.1,2058980,0.0,1.0
2021-10-22,8.89,9.12,8.815,9.0601,1855918,8.89,9.12,8.815,9.0601,1855918,0.0,1.0
2021-10-25,8.89,8.99,8.81,8.87,2466931,8.89,8.99,8.81,8.87,2466931,0.0,1.0
2021-10-26,8.65,8.95,8.58,8.94,2756538,8.65,8.95,8.58,8.94,2756538,0.0,1.0
2021-10-27,8.56,8.69,8.53,8.64,1916885,8.56,8.69,8.53,8.64,1916885,0.0,1.0
2021-10-28,8.73,8.77,8.5125,8.55,2383407,8.73,8.77,8.5125,8.55,2383407,0.0,1.0
2021-10-29,8.61,8.72,8.525,8.68,1734046,8.61,8.72,8.525,8.68,1734046,0.0,1.0
2021-11-01,8.79,8.93,8.66,8.67,2281607,8.79,8.93,8.66,8.67,2281607,0.0,1.0
2021-11-02,8.65,8.76,8.53,8.76,2225618,8.65,8.76,8.53,8.76,2225618,0.0,1.0
2021-11-03,9.0,9.05,8.605,8.62,4045309,9.0,9.05,8.605,8.62,4045309,0.0,1.0
2021-11-04,8.88,9.06,8.82,9.04,3717137,8.88,9.06,8.82,9.04,3717137,0.0,1.0
2021-11-05,9.58,10.1,9.285,9.95,8340335,9.58,10.1,9.285,9.95,8340335,0.0,1.0
2021-11-08,9.88,10.1,9.665,9.67,5455656,9.88,10.1,9.665,9.67,5455656,0.0,1.0
2021-11-09,9.89,10.12,9.815,9.91,2681398,9.89,10.12,9.815,9.91,2681398,0.0,1.0
2021-11-10,9.67,10.05,9.635,9.86,2603685,9.67,10.05,9.635,9.86,2603685,0.0,1.0
2021-11-11,10.46,10.7,9.9417,9.99,5751133,10.46,10.7,9.9417,9.99,5751133,0.0,1.0
2021-11-12,11.16,11.16,10.47,10.49,7205768,11.16,11.16,10.47,10.49,7205768,0.0,1.0
2021-11-15,11.62,11.65,10.75,11.2,7402924,11.62,11.65,10.75,11.2,7402924,0.0,1.0
2021-11-16,11.64,11.89,11.42,11.43,7051628,11.64,11.89,11.42,11.43,7051628,0.0,1.0
2021-11-17,11.55,11.69,11.35,11.63,3429862,11.55,11.69,11.35,11.63,3429862,0.0,1.0
2021-11-18,11.45,12.1374,11.41,12.05,5403519,11.45,12.1374,11.41,12.05,5403519,0.0,1.0
2021-11-19,11.17,11.64,11.121,11.32,2611575,11.17,11.64,11.121,11.32,2611575,0.0,1.0
2021-11-22,10.91,11.34,10.9,11.19,2861992,10.91,11.34,10.9,11.19,2861992,0.0,1.0
2021-11-23,10.64,10.9,10.46,10.6,3664994,10.64,10.9,10.46,10.6,3664994,0.0,1.0
2021-11-24,10.49,10.665,10.42,10.465,2458145,10.49,10.665,10.42,10.465,2458145,0.0,1.0
2021-11-26,10.27,10.5,10.14,10.17,1611055,10.27,10.5,10.14,10.17,1611055,0.0,1.0
2021-11-29,10.33,10.58,10.16,10.44,2541249,10.33,10.58,10.16,10.44,2541249,0.0,1.0
2021-11-30,10.0,10.48,9.915,10.34,3563578,10.0,10.48,9.915,10.34,3563578,0.0,1.0
2021-12-01,10.08,10.665,10.08,10.32,3103759,10.08,10.665,10.08,10.32,3103759,0.0,1.0
2021-12-02,10.26,10.26,9.861,10.1,2064848,10.26,10.26,9.861,10.1,2064848,0.0,1.0
2021-12-03,9.88,10.27,9.83,10.25,3020328,9.88,10.27,9.83,10.25,3020328,0.0,1.0
2021-12-06,10.12,10.26,9.63,9.84,1970864,10.12,10.26,9.63,9.84,1970864,0.0,1.0
2021-12-07,10.51,10.59,10.28,10.32,2260750,10.51,10.59,10.28,10.32,2260750,0.0,1.0
2021-12-08,10.79,10.82,10.535,10.57,1864739,10.79,10.82,10.535,10.57,1864739,0.0,1.0
2021-12-09,10.76,10.98,10.67,10.69,1973437,10.76,10.98,10.67,10.69,1973437,0.0,1.0
2021-12-10,10.66,10.91,10.5,10.79,2235781,10.66,10.91,10.5,10.79,2235781,0.0,1.0
2021-12-13,10.7,11.59,10.69,11.0,5366325,10.7,11.59,10.69,11.0,5366325,0.0,1.0
2021-12-14,10.62,10.69,10.2,10.25,2781228,10.62,10.69,10.2,10.25,2781228,0.0,1.0
2021-12-15,10.84,10.85,10.31,10.6,2056351,10.84,10.85,10.31,10.6,2056351,0.0,1.0
2021-12-16,10.53,10.985,10.45,10.87,2093929,10.53,10.985,10.45,10.87,2093929,0.0,1.0
2021-12-17,10.46,10.62,10.32,10.53,2589233,10.46,10.62,10.32,10.53,2589233,0.0,1.0
2021-12-20,10.36,10.395,10.05,10.19,1920774,10.36,10.395,10.05,10.19,1920774,0.0,1.0
2021-12-21,10.68,10.74,10.41,10.54,1353275,10.68,10.74,10.41,10.54,1353275,0.0,1.0
2021-12-22,10.76,10.829,10.58,10.62,924499,10.76,10.829,10.58,10.62,924499,0.0,1.0
2021-12-23,10.78,10.9,10.6496,10.71,1043382,10.78,10.9,10.6496,10.71,1043382,0.0,1.0
2021-12-27,10.68,10.86,10.62,10.78,1768185,10.68,10.86,10.62,10.78,1768185,0.0,1.0
2021-12-28,10.67,10.9399,10.59,10.65,1313813,10.67,10.9399,10.59,10.65,1313813,0.0,1.0
2021-12-29,10.61,10.86,10.57,10.63,2518796,10.61,10.86,10.57,10.63,2518796,0.0,1.0
2021-12-30,10.48,10.715,10.46,10.56,1296082,10.48,10.715,10.46,10.56,1296082,0.0,1.0
2021-12-31,10.31,10.69,10.27,10.46,1728641,10.31,10.69,10.27,10.46,1728641,0.0,1.0
2022-01-03,10.66,10.82,10.41,10.41,1867903,10.66,10.82,10.41,10.41,1867903,0.0,1.0
2022-01-04,10.91,10.91,10.6,10.66,1774264,10.91,10.91,10.6,10.66,1774264,0.0,1.0
2022-01-05,10.67,11.11,10.56,10.85,2239498,10.67,11.11,10.56,10.85,2239498,0.0,1.0
2022-01-06,10.69,10.925,10.54,10.62,1724291,10.69,10.925,10.54,10.62,1724291,0.0,1.0
2022-01-07,10.68,10.99,10.59,10.86,1867781,10.68,10.99,10.59,10.86,1867781,0.0,1.0
2022-01-10,10.42,10.66,10.17,10.595,3000515,10.42,10.66,10.17,10.595,3000515,0.0,1.0
2022-01-11,10.59,10.71,10.19,10.4,1963244,10.59,10.71,10.19,10.4,1963244,0.0,1.0
2022-01-12,10.58,10.74,10.48,10.59,1105762,10.58,10.74,10.48,10.59,1105762,0.0,1.0
2022-01-13,10.42,10.675,10.4,10.6,1131995,10.42,10.675,10.4,10.6,1131995,0.0,1.0
2022-01-14,10.44,10.4907,10.26,10.26,1672102,10.44,10.4907,10.26,10.26,1672102,0.0,1.0
2022-01-18,10.01,10.44,9.97,10.37,2619003,10.01,10.44,9.97,10.37,2619003,0.0,1.0
2022-01-19,9.7,10.1099,9.69,10.0,2921942,9.7,10.1099,9.69,10.0,2921942,0.0,1.0
2022-01-20,9.18,9.8501,9.15,9.7,3416767,9.18,9.8501,9.15,9.7,3416767,0.0,1.0
2022-01-21,8.92,9.17,8.8,9.06,4587215,8.92,9.17,8.8,9.06,4587215,0.0,1.0
2022-01-24,8.71,8.76,8.11,8.5,5147524,8.71,8.76,8.11,8.5,5147524,0.0,1.0
2022-01-25,8.58,8.695,8.37,8.5,3184476,8.58,8.695,8.37,8.5,3184476,0.0,1.0
2022-01-26,8.47,8.82,8.38,8.76,5848298,8.47,8.82,8.38,8.76,5848298,0.0,1.0
2022-01-27,8.34,8.645,8.24,8.57,2757552,8.34,8.645,8.24,8.57,2757552,0.0,1.0
2022-01-28,8.51,8.52,8.12,8.35,2498269,8.51,8.52,8.12,8.35,2498269,0.0,1.0
2022-01-31,8.86,8.91,8.465,8.465,3880431,8.86,8.91,8.465,8.465,3880431,0.0,1.0
2022-02-01,9.24,9.25,8.9191,9.01,3576916,9.24,9.25,8.9191,9.01,3576916,0.0,1.0
2022-02-02,9.06,9.495,9.05,9.32,2930630,9.06,9.495,9.05,9.32,2930630,0.0,1.0
2022-02-03,8.44,8.95,8.37,8.84,6081316,8.44,8.95,8.37,8.84,6081316,0.0,1.0
2022-02-04,8.78,9.27,8.595,8.84,6125524,8.78,9.27,8.595,8.84,6125524,0.0,1.0
2022-02-07,8.92,9.055,8.8,8.83,3976348,8.92,9.055,8.8,8.83,3976348,0.0,1.0
2022-02-08,9.21,9.26,8.85,8.89,4174263,9.21,9.26,8.85,8.89,4174263,0.0,1.0
2022-02-09,9.11,9.35,9.01,9.32,3390616,9.11,9.35,9.01,9.32,3390616,0.0,1.0
2022-02-10,8.78,9.175,8.77,8.96,3470680,8.78,9.175,8.77,8.96,3470680,0.0,1.0
2022-02-11,8.75,9.075,8.7,8.836,4181807,8.75,9.075,8.7,8.836,4181807,0.0,1.0
2022-02-14,8.83,9.055,8.72,8.72,2987752,8.83,9.055,8.72,8.72,2987752,0.0,1.0
2022-02-15,9.06,9.14,8.92,8.98,2747394,9.06,9.14,8.92,8.98,2747394,0.0,1.0
2022-02-16,8.96,9.0,8.82,8.98,2240861,8.96,9.0,8.82,8.98,2240861,0.0,1.0
2022-02-17,8.7,8.93,8.69,8.82,2377664,8.7,8.93,8.69,8.82,2377664,0.0,1.0
2022-02-18,8.68,8.77,8.56,8.64,2442106,8.68,8.77,8.56,8.64,2442106,0.0,1.0
2022-02-22,8.48,8.65,8.3301,8.5563,2471675,8.48,8.65,8.3301,8.5563,2471675,0.0,1.0
2022-02-23,8.27,8.575,8.21,8.53,2323645,8.27,8.575,8.21,8.53,2323645,0.0,1.0
2022-02-24,8.47,8.49,7.84,7.88,4002374,8.47,8.49,7.84,7.88,4002374,0.0,1.0
2022-02-25,8.54,8.56,8.25,8.48,2101767,8.54,8.56,8.25,8.48,2101767,0.0,1.0
2022-02-28,8.6,8.77,8.52,8.59,3737705,8.6,8.77,8.52,8.59,3737705,0.0,1.0
2022-03-01,8.36,8.81,8.26,8.62,2773697,8.36,8.81,8.26,8.62,2773697,0.0,1.0
2022-03-02,8.72,8.81,8.41,8.46,2864221,8.72,8.81,8.41,8.46,2864221,0.0,1.0
2022-03-03,8.57,8.78,8.46,8.72,1749778,8.57,8.78,8.46,8.72,1749778,0.0,1.0
2022-03-04,8.23,8.5,8.14,8.47,1846479,8.23,8.5,8.14,8.47,1846479,0.0,1.0
2022-03-07,7.66,8.27,7.66,8.14,3166000,7.66,8.27,7.66,8.14,3166000,0.0,1.0
2022-03-08,7.72,8.0,7.558,7.63,2866953,7.72,8.0,7.558,7.63,2866953,0.0,1.0
2022-03-09,7.96,8.085,7.91,7.96,1427396,7.96,8.085,7.91,7.96,1427396,0.0,1.0
2022-03-10,7.91,7.94,7.7,7.8,1561373,7.91,7.94,7.7,7.8,1561373,0.0,1.0
2022-03-11,7.69,7.99,7.69,7.93,1180754,7.69,7.99,7.69,7.93,1180754,0.0,1.0
2022-03-14,7.44,7.794,7.37,7.75,2086585,7.44,7.794,7.37,7.75,2086585,0.0,1.0
2022-03-15,7.62,7.67,7.42,7.46,1831392,7.62,7.67,7.42,7.46,1831392,0.0,1.0
2022-03-16,7.93,7.96,7.68,7.71,2265854,7.93,7.96,7.68,7.71,2265854,0.0,1.0
2022-03-17,8.0,8.01,7.825,7.83,1532193,8.0,8.01,7.825,7.83,1532193,0.0,1.0
2022-03-18,8.14,8.14,7.85,7.89,2228156,8.14,8.14,7.85,7.89,2228156,0.0,1.0
2022-03-21,8.02,8.18,7.9301,8.09,1477519,8.02,8.18,7.9301,8.09,1477519,0.0,1.0
2022-03-22,8.26,8.29,8.08,8.08,1895519,8.26,8.29,8.08,8.08,1895519,0.0,1.0
2022-03-23,8.24,8.33,8.1078,8.19,1558449,8.24,8.33,8.1078,8.19,1558449,0.0,1.0
2022-03-24,8.41,8.415,8.245,8.32,1518186,8.41,8.415,8.245,8.32,1518186,0.0,1.0
2022-03-25,8.37,8.44,8.295,8.38,2323344,8.37,8.44,8.295,8.38,2323344,0.0,1.0
2022-03-28,8.45,8.45,8.32,8.39,1367510,8.45,8.45,8.32,8.39,1367510,0.0,1.0
2022-03-29,8.82,8.835,8.56,8.56,2461115,8.82,8.835,8.56,8.56,2461115,0.0,1.0
2022-03-30,8.65,8.85,8.63,8.79,2128759,8.65,8.85,8.63,8.79,2128759,0.0,1.0
2022-03-31,8.53,8.615,8.43,8.585,2259903,8.53,8.615,8.43,8.585,2259903,0.0,1.0
2022-04-01,8.54,8.71,8.445,8.59,2724206,8.54,8.71,8.445,8.59,2724206,0.0,1.0
2022-04-04,8.83,8.87,8.58,8.63,1795331,8.83,8.87,8.58,8.63,1795331,0.0,1.0
2022-04-05,8.5,8.87,8.485,8.76,2866362,8.5,8.87,8.485,8.76,2866362,0.0,1.0
2022-04-06,8.28,8.41,8.16,8.39,2433944,8.28,8.41,8.16,8.39,2433944,0.0,1.0
2022-04-07,8.32,8.47,8.205,8.3,3119419,8.32,8.47,8.205,8.3,3119419,0.0,1.0
2022-04-08,8.31,8.45,8.2301,8.32,2411388,8.31,8.45,8.2301,8.32,2411388,0.0,1.0
2022-04-11,8.36,8.44,8.085,8.28,2909368,8.36,8.44,8.085,8.28,2909368,0.0,1.0
2022-04-12,8.58,8.92,8.45,8.5,3225626,8.58,8.92,8.45,8.5,3225626,0.0,1.0
2022-04-13,8.85,8.886,8.51,8.6,1792189,8.85,8.886,8.51,8.6,1792189,0.0,1.0
2022-04-14,8.75,8.89,8.68,8.83,1831562,8.75,8.89,8.68,8.83,1831562,0.0,1.0
2022-04-18,8.83,8.84,8.525,8.72,2285307,8.83,8.84,8.525,8.72,2285307,0.0,1.0
2022-04-19,8.86,8.98,8.73,8.79,1975153,8.86,8.98,8.73,8.79,1975153,0.0,1.0
2022-04-20,9.06,9.13,8.905,8.91,1780972,9.06,9.13,8.905,8.91,1780972,0.0,1.0
2022-04-21,8.83,9.24,8.76,9.13,1939138,8.83,9.24,8.76,9.13,1939138,0.0,1.0
2022-04-22,8.59,8.8,8.53,8.78,1873688,8.59,8.8,8.53,8.78,1873688,0.0,1.0
2022-04-25,8.92,8.94,8.44,8.48,2696712,8.92,8.94,8.44,8.48,2696712,0.0,1.0
2022-04-26,8.68,8.89,8.52,8.86,1652766,8.68,8.89,8.52,8.86,1652766,0.0,1.0
2022-04-27,8.46,8.72,8.36,8.65,1908231,8.46,8.72,8.36,8.65,1908231,0.0,1.0
2022-04-28,8.62,8.72,8.36,8.57,1470751,8.62,8.72,8.36,8.57,1470751,0.0,1.0
2022-04-29,8.92,8.94,8.58,8.61,3662751,8.92,8.94,8.58,8.61,3662751,0.0,1.0
2022-05-02,8.84,8.94,8.66,8.93,2262119,8.84,8.94,8.66,8.93,2262119,0.0,1.0
2022-05-03,9.24,9.27,8.75,8.87,3066189,9.24,9.27,8.75,8.87,3066189,0.0,1.0
2022-05-04,9.39,9.42,8.89,9.23,2848898,9.39,9.42,8.89,9.23,2848898,0.0,1.0
2022-05-05,8.75,9.24,8.66,9.2,2644630,8.75,9.24,8.66,9.2,2644630,0.0,1.0
2022-05-06,7.15,8.155,6.86,8.155,7183786,7.15,8.155,6.86,8.155,7183786,0.0,1.0
2022-05-09,6.45,7.04,6.39,7.0,5117702,6.45,7.04,6.39,7.0,5117702,0.0,1.0
2022-05-10,6.49,6.8,6.28,6.68,2931134,6.49,6.8,6.28,6.68,2931134,0.0,1.0
2022-05-11,6.35,6.76,6.34,6.47,4199661,6.35,6.76,6.34,6.47,4199661,0.0,1.0
2022-05-12,6.67,6.8,6.3,6.34,3343255,6.67,6.8,6.3,6.34,3343255,0.0,1.0
2022-05-13,7.05,7.125,6.8,6.8665,3215843,7.05,7.125,6.8,6.8665,3215843,0.0,1.0
2022-05-16,6.89,7.06,6.83,7.04,1891188,6.89,7.06,6.83,7.04,1891188,0.0,1.0
2022-05-17,7.08,7.185,6.99,7.01,1673134,7.08,7.185,6.99,7.01,1673134,0.0,1.0
2022-05-18,6.79,7.02,6.715,6.89,1735340,6.79,7.02,6.715,6.89,1735340,0.0,1.0
2022-05-19,6.66,6.86,6.6485,6.67,1908769,6.66,6.86,6.6485,6.67,1908769,0.0,1.0
2022-05-20,6.63,6.77,6.43,6.77,1680053,6.63,6.77,6.43,6.77,1680053,0.0,1.0
2022-05-23,6.68,6.71,6.555,6.69,1411081,6.68,6.71,6.555,6.69,1411081,0.0,1.0
2022-05-24,6.28,6.58,6.22,6.54,1564347,6.28,6.58,6.22,6.54,1564347,0.0,1.0
2022-05-25,6.43,6.465,6.18,6.23,1850291,6.43,6.465,6.18,6.23,1850291,0.0,1.0
2022-05-26,6.68,6.765,6.46,6.46,2143709,6.68,6.765,6.46,6.46,2143709,0.0,1.0
2022-05-27,6.99,7.02,6.76,6.76,1685752,6.99,7.02,6.76,6.76,1685752,0.0,1.0
2022-05-31,6.91,6.995,6.79,6.842,1588327,6.91,6.995,6.79,6.842,1588327,0.0,1.0
2022-06-01,6.8,7.05,6.7401,6.99,1525659,6.8,7.05,6.7401,6.99,1525659,0.0,1.0
2022-06-02,6.98,7.04,6.85,6.86,1172744,6.98,7.04,6.85,6.86,1172744,0.0,1.0
2022-06-03,6.82,6.94,6.7538,6.85,1030473,6.82,6.94,6.7538,6.85,1030473,0.0,1.0
2022-06-06,6.79,7.0,6.72,6.91,1626962,6.79,7.0,6.72,6.91,1626962,0.0,1.0
2022-06-07,6.82,6.835,6.65,6.68,1368277,6.82,6.835,6.65,6.68,1368277,0.0,1.0
2022-06-08,6.67,6.7799,6.65,6.76,1749668,6.67,6.7799,6.65,6.76,1749668,0.0,1.0
2022-06-09,6.51,6.69,6.49,6.6,1223112,6.51,6.69,6.49,6.6,1223112,0.0,1.0
2022-06-10,6.35,6.489,6.28,6.41,1260860,6.35,6.489,6.28,6.41,1260860,0.0,1.0
2022-06-13,5.88,6.22,5.85,6.14,2721671,5.88,6.22,5.85,6.14,2721671,0.0,1.0
2022-06-14,5.74,5.96,5.62,5.9,2130982,5.74,5.96,5.62,5.9,2130982,0.0,1.0
2022-06-15,5.98,6.09,5.75,5.925,1929250,5.98,6.09,5.75,5.925,1929250,0.0,1.0
2022-06-16,5.76,5.92,5.565,5.76,1998589,5.76,5.92,5.565,5.76,1998589,0.0,1.0
2022-06-17,5.87,5.945,5.74,5.86,2035796,5.87,5.945,5.74,5.86,2035796,0.0,1.0
2022-06-21,5.96,6.15,5.935,5.98,1428207,5.96,6.15,5.935,5.98,1428207,0.0,1.0
2022-06-22,5.93,6.075,5.821,5.88,2248387,5.93,6.075,5.821,5.88,2248387,0.0,1.0
2022-06-23,6.06,6.095,5.89,5.96,1699602,6.06,6.095,5.89,5.96,1699602,0.0,1.0
2022-06-24,5.97,6.25,5.9525,6.08,7260836,5.97,6.25,5.9525,6.08,7260836,0.0,1.0
2022-06-27,5.97,6.15,5.94,6.05,1724132,5.97,6.15,5.94,6.05,1724132,0.0,1.0
2022-06-28,5.81,6.06,5.7913,6.0,1666493,5.81,6.06,5.7913,6.0,1666493,0.0,1.0
2022-06-29,5.6,5.7888,5.5,5.78,2224947,5.6,5.7888,5.5,5.78,2224947,0.0,1.0
2022-06-30,5.53,5.61,5.45,5.49,1600111,5.53,5.61,5.45,5.49,1600111,0.0,1.0
2022-07-01,5.56,5.625,5.41,5.505,2729735,5.56,5.625,5.41,5.505,2729735,0.0,1.0
2022-07-05,5.7,5.7,5.35,5.4,3477966,5.7,5.7,5.35,5.4,3477966,0.0,1.0
2022-07-06,5.55,5.798,5.47,5.73,2343215,5.55,5.798,5.47,5.73,2343215,0.0,1.0
2022-07-07,5.55,5.69,5.53,5.62,3276443,5.55,5.69,5.53,5.62,3276443,0.0,1.0
2022-07-08,5.56,5.62,5.43,5.56,2087479,5.56,5.62,5.43,5.56,2087479,0.0,1.0
2022-07-11,5.46,5.62,5.4,5.52,1879033,5.46,5.62,5.4,5.52,1879033,0.0,1.0
2022-07-12,5.47,5.615,5.45,5.45,1724038,5.47,5.615,5.45,5.45,1724038,0.0,1.0
2022-07-13,5.45,5.485,5.336,5.36,1588290,5.45,5.485,5.336,5.36,1588290,0.0,1.0
2022-07-14,5.26,5.39,5.245,5.37,1945171,5.26,5.39,5.245,5.37,1945171,0.0,1.0
2022-07-15,5.4,5.455,5.33,5.38,1782604,5.4,5.455,5.33,5.38,1782604,0.0,1.0
2022-07-18,5.59,5.7,5.49,5.5,2039980,5.59,5.7,5.49,5.5,2039980,0.0,1.0
2022-07-19,5.85,5.89,5.66,5.66,2213183,5.85,5.89,5.66,5.66,2213183,0.0,1.0
2022-07-20,5.96,5.99,5.785,5.86,2119631,5.96,5.99,5.785,5.86,2119631,0.0,1.0
2022-07-21,6.24,6.2499,5.9012,5.95,1779492,6.24,6.2499,5.9012,5.95,1779492,0.0,1.0
2022-07-22,6.03,6.2,5.965,6.2,1322451,6.03,6.2,5.965,6.2,1322451,0.0,1.0
2022-07-25,6.07,6.155,5.96,6.04,1019520,6.07,6.155,5.96,6.04,1019520,0.0,1.0
2022-07-26,5.88,6.0,5.84,6.0,1039789,5.88,6.0,5.84,6.0,1039789,0.0,1.0
2022-07-27,6.17,6.21,5.875,5.97,1351318,6.17,6.21,5.875,5.97,1351318,0.0,1.0
2022-07-28,6.31,6.32,6.1311,6.24,1476814,6.31,6.32,6.1311,6.24,1476814,0.0,1.0
2022-07-29,6.36,6.43,6.265,6.43,2103910,6.36,6.43,6.265,6.43,2103910,0.0,1.0
2022-08-01,6.45,6.53,6.11,6.378,2791386,6.45,6.53,6.11,6.378,2791386,0.0,1.0
2022-08-02,6.45,6.505,6.351,6.37,1637186,6.45,6.505,6.351,6.37,1637186,0.0,1.0
2022-08-03,6.74,6.77,6.5,6.5,2142879,6.74,6.77,6.5,6.5,2142879,0.0,1.0
2022-08-04,6.84,6.89,6.675,6.79,3361780,6.84,6.89,6.675,6.79,3361780,0.0,1.0
2022-08-05,6.56,6.79,6.31,6.6,2975996,6.56,6.79,6.31,6.6,2975996,0.0,1.0
2022-08-08,6.68,6.79,6.43,6.79,2867926,6.68,6.79,6.43,6.79,2867926,0.0,1.0
2022-08-09,6.58,6.655,6.48,6.65,2066900,6.58,6.655,6.48,6.65,2066900,0.0,1.0
2022-08-10,6.75,6.91,6.72,6.81,2869085,6.75,6.91,6.72,6.81,2869085,0.0,1.0
2022-08-11,6.71,6.845,6.67,6.8,1907038,6.71,6.845,6.67,6.8,1907038,0.0,1.0
2022-08-12,6.84,6.87,6.64,6.77,2270087,6.84,6.87,6.64,6.77,2270087,0.0,1.0
2022-08-15,6.83,6.845,6.72,6.8,1355419,6.83,6.845,6.72,6.8,1355419,0.0,1.0
2022-08-16,6.87,6.9,6.7,6.76,2164210,6.87,6.9,6.7,6.76,2164210,0.0,1.0
2022-08-17,6.76,6.8553,6.71,6.79,2121109,6.76,6.8553,6.71,6.79,2121109,0.0,1.0
2022-08-18,6.64,6.79,6.58,6.78,1484942,6.64,6.79,6.58,6.78,1484942,0.0,1.0
2022-08-19,6.41,6.57,6.35,6.512,1324014,6.41,6.57,6.35,6.512,1324014,0.0,1.0
2022-08-22,6.25,6.32,6.17,6.29,1173397,6.25,6.32,6.17,6.29,1173397,0.0,1.0
2022-08-23,6.29,6.4154,6.23,6.23,1097373,6.29,6.4154,6.23,6.23,1097373,0.0,1.0
2022-08-24,6.32,6.39,6.22,6.29,937388,6.32,6.39,6.22,6.29,937388,0.0,1.0
2022-08-25,6.38,6.49,6.3,6.37,3023909,6.38,6.49,6.3,6.37,3023909,0.0,1.0
2022-08-26,6.1,6.38,6.055,6.38,1643955,6.1,6.38,6.055,6.38,1643955,0.0,1.0
2022-08-29,6.13,6.18,5.985,6.04,1291484,6.13,6.18,5.985,6.04,1291484,0.0,1.0
2022-08-30,6.05,6.24,6.04,6.2,1051062,6.05,6.24,6.04,6.2,1051062,0.0,1.0
2022-08-31,6.09,6.13,6.01,6.07,1339966,6.09,6.13,6.01,6.07,1339966,0.0,1.0
2022-09-01,5.96,6.06,5.89,6.03,1629082,5.96,6.06,5.89,6.03,1629082,0.0,1.0
2022-09-02,5.9,6.08,5.87,6.02,1074859,5.9,6.08,5.87,6.02,1074859,0.0,1.0
2022-09-06,5.68,5.949,5.66,5.91,1287805,5.68,5.949,5.66,5.91,1287805,0.0,1.0
2022-09-07,5.8,5.81,5.66,5.66,1472005,5.8,5.81,5.66,5.66,1472005,0.0,1.0
2022-09-08,5.78,5.79,5.66,5.72,1139916,5.78,5.79,5.66,5.72,1139916,0.0,1.0
2022-09-09,5.93,5.96,5.8233,5.85,1803310,5.93,5.96,5.8233,5.85,1803310,0.0,1.0
2022-09-12,6.06,6.075,5.96,5.99,2161932,6.06,6.075,5.96,5.99,2161932,0.0,1.0
2022-09-13,5.71,5.93,5.68,5.86,1875044,5.71,5.93,5.68,5.86,1875044,0.0,1.0
2022-09-14,5.77,5.79,5.59,5.71,4790444,5.77,5.79,5.59,5.71,4790444,0.0,1.0
2022-09-15,5.73,5.9599,5.71,5.78,1746102,5.73,5.9599,5.71,5.78,1746102,0.0,1.0
2022-09-16,5.65,5.68,5.4706,5.63,2366910,5.65,5.68,5.4706,5.63,2366910,0.0,1.0
2022-09-19,5.6,5.699,5.53,5.565,1504421,5.6,5.699,5.53,5.565,1504421,0.0,1.0
2022-09-20,5.34,5.55,5.28,5.54,1745659,5.34,5.55,5.28,5.54,1745659,0.0,1.0
2022-09-21,5.28,5.42,5.21,5.36,1915983,5.28,5.42,5.21,5.36,1915983,0.0,1.0
2022-09-22,5.12,5.28,5.11,5.26,2197719,5.12,5.28,5.11,5.26,2197719,0.0,1.0
2022-09-23,5.03,5.1108,4.98,5.03,5752809,5.03,5.1108,4.98,5.03,5752809,0.0,1.0
2022-09-26,4.99,5.13,4.98,5.02,1963194,4.99,5.13,4.98,5.02,1963194,0.0,1.0
2022-09-27,4.95,5.09,4.9,5.05,1882673,4.95,5.09,4.9,5.05,1882673,0.0,1.0
2022-09-28,5.13,5.17,4.94,4.95,1402494,5.13,5.17,4.94,4.95,1402494,0.0,1.0
2022-09-29,4.99,5.13,4.95,5.03,1631266,4.99,5.13,4.95,5.03,1631266,0.0,1.0
2022-09-30,4.93,5.1,4.93,4.97,1748004,4.93,5.1,4.93,4.97,1748004,0.0,1.0
2022-10-03,5.09,5.135,4.94,4.97,1343691,5.09,5.135,4.94,4.97,1343691,0.0,1.0
2022-10-04,5.23,5.24,5.14,5.19,1331750,5.23,5.24,5.14,5.19,1331750,0.0,1.0
2022-10-05,5.16,5.19,5.04,5.1,1085938,5.16,5.19,5.04,5.1,1085938,0.0,1.0
2022-10-06,5.15,5.21,5.1,5.14,1071278,5.15,5.21,5.1,5.14,1071278,0.0,1.0
2022-10-07,5.01,5.1,4.95,5.05,1757395,5.01,5.1,4.95,5.05,1757395,0.0,1.0
2022-10-10,5.03,5.055,4.91,5.02,1801253,5.03,5.055,4.91,5.02,1801253,0.0,1.0
2022-10-11,4.96,5.07,4.91,4.97,1086202,4.96,5.07,4.91,4.97,1086202,0.0,1.0
2022-10-12,4.99,5.02,4.91,4.96,1081851,4.99,5.02,4.91,4.96,1081851,0.0,1.0
2022-10-13,5.15,5.17,4.8,4.88,2029959,5.15,5.17,4.8,4.88,2029959,0.0,1.0
2022-10-14,5.13,5.19,5.07,5.18,1263902,5.13,5.19,5.07,5.18,1263902,0.0,1.0
2022-10-17,5.21,5.245,5.15,5.22,1315432,5.21,5.245,5.15,5.22,1315432,0.0,1.0
2022-10-18,5.26,5.44,5.21,5.3,1250930,5.26,5.44,5.21,5.3,1250930,0.0,1.0
2022-10-19,5.12,5.255,5.03,5.21,1116036,5.12,5.255,5.03,5.21,1116036,0.0,1.0
2022-10-20,5.18,5.35,5.1,5.13,1078927,5.18,5.35,5.1,5.13,1078927,0.0,1.0
2022-10-21,5.39,5.41,5.1,5.19,1403730,5.39,5.41,5.1,5.19,1403730,0.0,1.0
2022-10-24,5.47,5.48,5.29,5.43,1912786,5.47,5.48,5.29,5.43,1912786,0.0,1.0
2022-10-25,5.49,5.59,5.4,5.47,1437877,5.49,5.59,5.4,5.47,1437877,0.0,1.0
2022-10-26,5.48,5.595,5.43,5.47,995493,5.48,5.595,5.43,5.47,995493,0.0,1.0
2022-10-27,5.4,5.5799,5.39,5.5,833935,5.4,5.5799,5.39,5.5,833935,0.0,1.0
2022-10-28,5.5,5.51,5.31,5.4,977336,5.5,5.51,5.31,5.4,977336,0.0,1.0
2022-10-31,5.45,5.495,5.41,5.45,1430993,5.45,5.495,5.41,5.45,1430993,0.0,1.0
2022-11-01,5.52,5.615,5.46,5.54,1222140,5.52,5.615,5.46,5.54,1222140,0.0,1.0
2022-11-02,5.22,5.48,5.22,5.48,1689207,5.22,5.48,5.22,5.48,1689207,0.0,1.0
2022-11-03,5.0,5.16,4.97,5.12,2339505,5.0,5.16,4.97,5.12,2339505,0.0,1.0
2022-11-04,4.91,4.93,4.5,4.7,4647763,4.91,4.93,4.5,4.7,4647763,0.0,1.0
2022-11-07,5.22,5.225,4.77,4.9,4694458,5.22,5.225,4.77,4.9,4694458,0.0,1.0
2022-11-08,5.28,5.38,5.17,5.23,3402984,5.28,5.38,5.17,5.23,3402984,0.0,1.0
2022-11-09,5.15,5.28,5.13,5.22,1899118,5.15,5.28,5.13,5.22,1899118,0.0,1.0
2022-11-10,5.37,5.39,5.26,5.39,4742044,5.37,5.39,5.26,5.39,4742044,0.0,1.0
2022-11-11,5.71,5.755,5.35,5.38,3637524,5.71,5.755,5.35,5.38,3637524,0.0,1.0
2022-11-14,5.56,5.75,5.56,5.64,1394643,5.56,5.75,5.56,5.64,1394643,0.0,1.0
2022-11-15,5.66,5.75,5.61,5.67,1476745,5.66,5.75,5.61,5.67,1476745,0.0,1.0
2022-11-16,5.41,5.66,5.4,5.58,1315595,5.41,5.66,5.4,5.58,1315595,0.0,1.0
2022-11-17,5.51,5.51,5.31,5.32,1101020,5.51,5.51,5.31,5.32,1101020,0.0,1.0
2022-11-18,5.48,5.64,5.45,5.6,1258619,5.48,5.64,5.45,5.6,1258619,0.0,1.0
2022-11-21,5.39,5.45,5.345,5.44,1550473,5.39,5.45,5.345,5.44,1550473,0.0,1.0
2022-11-22,5.41,5.46,5.37,5.44,986728,5.41,5.46,5.37,5.44,986728,0.0,1.0
2022-11-23,5.44,5.45,5.3445,5.39,592203,5.44,5.45,5.3445,5.39,592203,0.0,1.0
2022-11-25,5.54,5.54,5.4,5.41,880276,5.54,5.54,5.4,5.41,880276,0.0,1.0
2022-11-28,5.29,5.49,5.28,5.45,1347408,5.29,5.49,5.28,5.45,1347408,0.0,1.0
2022-11-29,5.34,5.405,5.25,5.29,998435,5.34,5.405,5.25,5.29,998435,0.0,1.0
2022-11-30,5.48,5.49,5.205,5.32,1542563,5.48,5.49,5.205,5.32,1542563,0.0,1.0
2022-12-01,5.42,5.62,5.405,5.5,1353615,5.42,5.62,5.405,5.5,1353615,0.0,1.0
2022-12-02,5.54,5.55,5.355,5.36,1074007,5.54,5.55,5.355,5.36,1074007,0.0,1.0
2022-12-05,5.44,5.565,5.4,5.52,1165215,5.44,5.565,5.4,5.52,1165215,0.0,1.0
2022-12-06,5.33,5.44,5.2525,5.43,2113400,5.33,5.44,5.2525,5.43,2113400,0.0,1.0
2022-12-07,5.23,5.35,5.17,5.31,1179664,5.23,5.35,5.17,5.31,1179664,0.0,1.0
2022-12-08,5.3,5.345,5.215,5.26,1147531,5.3,5.345,5.215,5.26,1147531,0.0,1.0
2022-12-09,5.3,5.37,5.215,5.27,1297404,5.3,5.37,5.215,5.27,1297404,0.0,1.0
2022-12-12,5.28,5.33,5.2415,5.3,814960,5.28,5.33,5.2415,5.3,814960,0.0,1.0
2022-12-13,5.3,5.555,5.275,5.48,1448897,5.3,5.555,5.275,5.48,1448897,0.0,1.0
2022-12-14,5.27,5.35,5.205,5.22,1403052,5.27,5.35,5.205,5.22,1403052,0.0,1.0
2022-12-15,5.06,5.205,5.0501,5.17,1624010,5.06,5.205,5.0501,5.17,1624010,0.0,1.0
2022-12-16,4.91,5.1,4.85,5.0,2569395,4.91,5.1,4.85,5.0,2569395,0.0,1.0
2022-12-19,4.87,4.95,4.85,4.91,1363827,4.87,4.95,4.85,4.91,1363827,0.0,1.0
2022-12-20,4.9,4.92,4.815,4.85,1105418,4.9,4.92,4.815,4.85,1105418,0.0,1.0
2022-12-21,5.05,5.09,4.96,4.96,1273986,5.05,5.09,4.96,4.96,1273986,0.0,1.0
2022-12-22,5.04,5.06,4.89,5.01,1612836,5.04,5.06,4.89,5.01,1612836,0.0,1.0
2022-12-23,5.03,5.05,4.95,4.97,869334,5.03,5.05,4.95,4.97,869334,0.0,1.0
2022-12-27,4.9,5.04,4.875,5.02,1185965,4.9,5.04,4.875,5.02,1185965,0.0,1.0
2022-12-28,4.76,4.95,4.75,4.89,1513716,4.76,4.95,4.75,4.89,1513716,0.0,1.0
2022-12-29,4.9,4.915,4.78,4.8,1479416,4.9,4.915,4.78,4.8,1479416,0.0,1.0
2022-12-30,4.98,4.99,4.81,4.83,1302503,4.98,4.99,4.81,4.83,1302503,0.0,1.0
2023-01-03,5.08,5.1722,5.01,5.01,1273666,5.08,5.1722,5.01,5.01,1273666,0.0,1.0
2023-01-04,5.13,5.2,5.085,5.14,1320578,5.13,5.2,5.085,5.14,1320578,0.0,1.0
2023-01-05,5.1,5.16,5.035,5.14,966856,5.1,5.16,5.035,5.14,966856,0.0,1.0
2023-01-06,5.25,5.26,5.12,5.14,860630,5.25,5.26,5.12,5.14,860630,0.0,1.0
2023-01-09,5.23,5.38,5.23,5.27,1228545,5.23,5.38,5.23,5.27,1228545,0.0,1.0
2023-01-10,5.4,5.42,5.1944,5.2,959835,5.4,5.42,5.1944,5.2,959835,0.0,1.0
2023-01-11,5.54,5.55,5.41,5.46,1435685,5.54,5.55,5.41,5.46,1435685,0.0,1.0
2023-01-12,5.58,5.6,5.48,5.53,850505,5.58,5.6,5.48,5.53,850505,0.0,1.0
2023-01-13,5.61,5.64,5.525,5.55,1170925,5.61,5.64,5.525,5.55,1170925,0.0,1.0
2023-01-17,5.59,5.6879,5.55,5.6,1074077,5.59,5.6879,5.55,5.6,1074077,0.0,1.0
2023-01-18,5.48,5.71,5.47,5.63,1007939,5.48,5.71,5.47,5.63,1007939,0.0,1.0
2023-01-19,5.53,5.55,5.37,5.41,1022990,5.53,5.55,5.37,5.41,1022990,0.0,1.0
2023-01-20,5.63,5.665,5.52,5.57,975226,5.63,5.665,5.52,5.57,975226,0.0,1.0
2023-01-23,5.78,5.795,5.62,5.63,1499097,5.78,5.795,5.62,5.63,1499097,0.0,1.0
2023-01-24,5.84,5.8683,5.72,5.76,959912,5.84,5.8683,5.72,5.76,959912,0.0,1.0
2023-01-25,5.93,5.96,5.76,5.77,1007941,5.93,5.96,5.76,5.77,1007941,0.0,1.0
2023-01-26,6.0,6.0,5.91,5.98,1387488,6.0,6.0,5.91,5.98,1387488,0.0,1.0
2023-01-27,6.16,6.2,5.95,5.99,1223686,6.16,6.2,5.95,5.99,1223686,0.0,1.0
2023-01-30,6.08,6.17,5.98,6.1,2727138,6.08,6.17,5.98,6.1,2727138,0.0,1.0
2023-01-31,6.15,6.155,5.975,6.07,2119801,6.15,6.155,5.975,6.07,2119801,0.0,1.0
2023-02-01,6.3,6.315,6.04,6.14,2148654,6.3,6.315,6.04,6.14,2148654,0.0,1.0
2023-02-02,6.46,6.57,6.37,6.39,3025390,6.46,6.57,6.37,6.39,3025390,0.0,1.0
2023-02-03,5.69,6.17,5.4601,6.17,5715263,5.69,6.17,5.4601,6.17,5715263,0.0,1.0
2023-02-06,5.51,5.76,5.46,5.64,3768056,5.51,5.76,5.46,5.64,3768056,0.0,1.0
2023-02-07,5.7,5.71,5.48,5.5,2250908,5.7,5.71,5.48,5.5,2250908,0.0,1.0
2023-02-08,5.62,5.67,5.57,5.66,1570552,5.62,5.67,5.57,5.66,1570552,0.0,1.0
2023-02-09,5.54,5.74,5.52,5.65,1913792,5.54,5.74,5.52,5.65,1913792,0.0,1.0
2023-02-10,5.47,5.595,5.4622,5.5,1661687,5.47,5.595,5.4622,5.5,1661687,0.0,1.0
2023-02-13,5.68,5.77,5.43,5.44,3182881,5.68,5.77,5.43,5.44,3182881,0.0,1.0
2023-02-14,5.68,5.755,5.6,5.64,1973690,5.68,5.755,5.6,5.64,1973690,0.0,1.0
2023-02-15,5.99,6.07,5.68,5.695,2865585,5.99,6.07,5.68,5.695,2865585,0.0,1.0
2023-02-16,5.79,5.935,5.78,5.84,2419835,5.79,5.935,5.78,5.84,2419835,0.0,1.0
2023-02-17,5.68,5.79,5.62,5.78,1410727,5.68,5.79,5.62,5.78,1410727,0.0,1.0
2023-02-21,5.46,5.63,5.46,5.59,1667288,5.46,5.63,5.46,5.59,1667288,0.0,1.0
2023-02-22,5.31,5.49,5.29,5.45,1586358,5.31,5.49,5.29,5.45,1586358,0.0,1.0
2023-02-23,5.36,5.39,5.265,5.32,1429804,5.36,5.39,5.265,5.32,1429804,0.0,1.0
2023-02-24,5.14,5.27,5.11,5.25,1213286,5.14,5.27,5.11,5.25,1213286,0.0,1.0
2023-02-27,5.21,5.29,5.19,5.22,1450013,5.21,5.29,5.19,5.22,1450013,0.0,1.0
2023-02-28,5.19,5.23,5.15,5.16,1440798,5.19,5.23,5.15,5.16,1440798,0.0,1.0
2023-03-01,5.24,5.31,5.16,5.19,1461348,5.24,5.31,5.16,5.19,1461348,0.0,1.0
2023-03-02,5.3,5.3877,5.16,5.2,1081652,5.3,5.3877,5.16,5.2,1081652,0.0,1.0
2023-03-03,5.37,5.42,5.31,5.34,1028319,5.37,5.42,5.31,5.34,1028319,0.0,1.0
2023-03-06,5.24,5.39,5.21,5.39,1279154,5.24,5.39,5.21,5.39,1279154,0.0,1.0
2023-03-07,5.18,5.285,5.18,5.22,1086904,5.18,5.285,5.18,5.22,1086904,0.0,1.0
2023-03-08,5.18,5.19,5.1,5.19,1341558,5.18,5.19,5.1,5.19,1341558,0.0,1.0
2023-03-09,5.17,5.255,5.12,5.2,1520051,5.17,5.255,5.12,5.2,1520051,0.0,1.0
2023-03-10,5.03,5.1639,4.97,5.15,1695998,5.03,5.1639,4.97,5.15,1695998,0.0,1.0
2023-03-13,4.98,5.07,4.8715,5.01,1636361,4.98,5.07,4.8715,5.01,1636361,0.0,1.0
2023-03-14,5.11,5.13,5.03,5.11,1250168,5.11,5.13,5.03,5.11,1250168,0.0,1.0
2023-03-15,5.08,5.09,4.95,4.98,1532552,5.08,5.09,4.95,4.98,1532552,0.0,1.0
2023-03-16,5.06,5.11,5.0,5.01,1093596,5.06,5.11,5.0,5.01,1093596,0.0,1.0
2023-03-17,4.93,5.06,4.9,4.99,1647308,4.93,5.06,4.9,4.99,1647308,0.0,1.0
2023-03-20,4.92,4.9999,4.9,4.93,1190807,4.92,4.9999,4.9,4.93,1190807,0.0,1.0
2023-03-21,5.02,5.06,4.97,4.97,1111885,5.02,5.06,4.97,4.97,1111885,0.0,1.0
2023-03-22,4.87,5.03,4.86,5.01,1153001,4.87,5.03,4.86,5.01,1153001,0.0,1.0
2023-03-23,4.88,5.0,4.83,4.92,1135973,4.88,5.0,4.83,4.92,1135973,0.0,1.0
2023-03-24,4.86,4.88,4.77,4.84,1097497,4.86,4.88,4.77,4.84,1097497,0.0,1.0
2023-03-27,4.84,4.925,4.78,4.86,902702,4.84,4.925,4.78,4.86,902702,0.0,1.0
2023-03-28,4.79,4.85,4.76,4.85,725370,4.79,4.85,4.76,4.85,725370,0.0,1.0
2023-03-29,4.88,4.88,4.81,4.83,745107,4.88,4.88,4.81,4.83,745107,0.0,1.0
2023-03-30,4.91,4.9385,4.87,4.91,573613,4.91,4.9385,4.87,4.91,573613,0.0,1.0
2023-03-31,5.03,5.03,4.93,4.93,1178374,5.03,5.03,4.93,4.93,1178374,0.0,1.0
2023-04-03,4.95,5.05,4.9,5.01,840240,4.95,5.05,4.9,5.01,840240,0.0,1.0
2023-04-04,4.96,4.98,4.89,4.95,962748,4.96,4.98,4.89,4.95,962748,0.0,1.0
2023-04-05,4.84,4.93,4.8,4.93,980861,4.84,4.93,4.8,4.93,980861,0.0,1.0
2023-04-06,4.8,4.84,4.7,4.84,1206821,4.8,4.84,4.7,4.84,1206821,0.0,1.0
2023-04-10,4.8,4.84,4.75,4.78,1039302,4.8,4.84,4.75,4.78,1039302,0.0,1.0
2023-04-11,4.76,4.835,4.73,4.8,1440390,4.76,4.835,4.73,4.8,1440390,0.0,1.0
2023-04-12,4.61,4.8095,4.61,4.79,1546026,4.61,4.8095,4.61,4.79,1546026,0.0,1.0
2023-04-13,4.77,4.79,4.65,4.67,1049745,4.77,4.79,4.65,4.67,1049745,0.0,1.0
2023-04-14,4.66,4.8,4.64,4.75,967445,4.66,4.8,4.64,4.75,967445,0.0,1.0
2023-04-17,4.72,4.72,4.625,4.66,819169,4.72,4.72,4.625,4.66,819169,0.0,1.0
2023-04-18,4.61,4.73,4.58,4.71,1082804,4.61,4.73,4.58,4.71,1082804,0.0,1.0
2023-04-19,4.57,4.61,4.55,4.59,1463493,4.57,4.61,4.55,4.59,1463493,0.0,1.0
2023-04-20,4.53,4.54,4.495,4.53,1136660,4.53,4.54,4.495,4.53,1136660,0.0,1.0
2023-04-21,4.51,4.53,4.45,4.53,1361761,4.51,4.53,4.45,4.53,1361761,0.0,1.0
2023-04-24,4.44,4.515,4.4,4.49,1383195,4.44,4.515,4.4,4.49,1383195,0.0,1.0
2023-04-25,4.25,4.4,4.24,4.4,1287103,4.25,4.4,4.24,4.4,1287103,0.0,1.0
2023-04-26,4.245,4.32,4.225,4.25,1080407,4.245,4.32,4.225,4.25,1080407,0.0,1.0
2023-04-27,4.29,4.29,4.22,4.28,1257202,4.29,4.29,4.22,4.28,1257202,0.0,1.0
2023-04-28,4.28,4.32,4.25,4.25,1098476,4.28,4.32,4.25,4.25,1098476,0.0,1.0
2023-05-01,4.18,4.29,4.18,4.26,1076094,4.18,4.29,4.18,4.26,1076094,0.0,1.0
2023-05-02,4.1,4.19,4.03,4.19,1306986,4.1,4.19,4.03,4.19,1306986,0.0,1.0
2023-05-03,4.15,4.22,4.1,4.1,1596173,4.15,4.22,4.1,4.1,1596173,0.0,1.0
2023-05-04,4.16,4.19,4.1,4.13,1148148,4.16,4.19,4.1,4.13,1148148,0.0,1.0
2023-05-05,4.35,4.37,4.2,4.2,1253511,4.35,4.37,4.2,4.2,1253511,0.0,1.0
2023-05-08,4.29,4.38,4.24,4.38,1055046,4.29,4.38,4.24,4.38,1055046,0.0,1.0
2023-05-09,4.4,4.41,4.25,4.26,1542596,4.4,4.41,4.25,4.26,1542596,0.0,1.0
2023-05-10,4.01,4.21,3.87,4.21,2987407,4.01,4.21,3.87,4.21,2987407,0.0,1.0
2023-05-11,3.825,4.0,3.82,3.95,1863863,3.825,4.0,3.82,3.95,1863863,0.0,1.0
2023-05-12,3.88,3.915,3.81,3.83,1838486,3.88,3.915,3.81,3.83,1838486,0.0,1.0
2023-05-15,4.0,4.02,3.86,3.88,2231221,4.0,4.02,3.86,3.88,2231221,0.0,1.0
2023-05-16,3.83,3.99,3.82,3.95,1474651,3.83,3.99,3.82,3.95,1474651,0.0,1.0
2023-05-17,4.0,4.02,3.86,3.86,2197884,4.0,4.02,3.86,3.86,2197884,0.0,1.0
2023-05-18,4.07,4.14,3.98,3.99,1779522,4.07,4.14,3.98,3.99,1779522,0.0,1.0
2023-05-19,4.03,4.135,4.03,4.1,1520640,4.03,4.135,4.03,4.1,1520640,0.0,1.0
2023-05-22,4.18,4.215,4.049,4.05,1961643,4.18,4.215,4.049,4.05,1961643,0.0,1.0
2023-05-23,4.14,4.26,4.14,4.14,1685040,4.14,4.26,4.14,4.14,1685040,0.0,1.0
2023-05-24,4.12,4.175,4.08,4.13,1567532,4.12,4.175,4.08,4.13,1567532,0.0,1.0
2023-05-25,3.93,4.125,3.93,4.08,1224610,3.93,4.125,3.93,4.08,1224610,0.0,1.0
2023-05-26,4.11,4.16,3.95,3.95,1444694,4.11,4.16,3.95,3.95,1444694,0.0,1.0
2023-05-30,4.22,4.24,4.11,4.15,1414165,4.22,4.24,4.11,4.15,1414165,0.0,1.0
2023-05-31,4.2,4.23,4.115,4.18,1697358,4.2,4.23,4.115,4.18,1697358,0.0,1.0
2023-06-01,4.13,4.22,4.11,4.17,861252,4.13,4.22,4.11,4.17,861252,0.0,1.0
2023-06-02,4.29,4.29,4.19,4.2,1330695,4.29,4.29,4.19,4.2,1330695,0.0,1.0
2023-06-05,4.23,4.315,4.19,4.3,1079718,4.23,4.315,4.19,4.3,1079718,0.0,1.0
2023-06-06,4.37,4.38,4.2,4.21,827554,4.37,4.38,4.2,4.21,827554,0.0,1.0
2023-06-07,4.31,4.43,4.27,4.37,1156280,4.31,4.43,4.27,4.37,1156280,0.0,1.0
2023-06-08,4.22,4.345,4.21,4.3,891310,4.22,4.345,4.21,4.3,891310,0.0,1.0
2023-06-09,4.18,4.26,4.16,4.2,1202196,4.18,4.26,4.16,4.2,1202196,0.0,1.0
2023-06-12,4.23,4.26,4.18,4.18,983268,4.23,4.26,4.18,4.18,983268,0.0,1.0
2023-06-13,4.27,4.31,4.23,4.24,870274,4.27,4.31,4.23,4.24,870274,0.0,1.0
2023-06-14,4.15,4.33,4.12,4.29,1590507,4.15,4.33,4.12,4.29,1590507,0.0,1.0
2023-06-15,4.24,4.25,4.13,4.15,1107202,4.24,4.25,4.13,4.15,1107202,0.0,1.0
2023-06-16,4.2,4.28,4.15,4.25,1626864,4.2,4.28,4.15,4.25,1626864,0.0,1.0
2023-06-20,4.16,4.23,4.15,4.21,1285293,4.16,4.23,4.15,4.21,1285293,0.0,1.0
2023-06-21,4.19,4.21,4.08,4.15,1076557,4.19,4.21,4.08,4.15,1076557,0.0,1.0
2023-06-22,4.12,4.19,4.075,4.19,1062655,4.12,4.19,4.075,4.19,1062655,0.0,1.0
2023-06-23,4.12,4.14,4.0399,4.07,1541413,4.12,4.14,4.0399,4.07,1541413,0.0,1.0
2023-06-26,4.07,4.1599,4.045,4.1,1018848,4.07,4.1599,4.045,4.1,1018848,0.0,1.0
2023-06-27,4.12,4.14,4.04,4.07,648519,4.12,4.14,4.04,4.07,648519,0.0,1.0
2023-06-28,4.12,4.13,4.07,4.12,654221,4.12,4.13,4.07,4.12,654221,0.0,1.0
2023-06-29,4.2,4.23,4.1,4.11,1120493,4.2,4.23,4.1,4.11,1120493,0.0,1.0
2023-06-30,4.14,4.27,4.13,4.21,1381194,4.14,4.27,4.13,4.21,1381194,0.0,1.0
2023-07-03,4.19,4.23,4.151,4.16,533819,4.19,4.23,4.151,4.16,533819,0.0,1.0
2023-07-05,4.06,4.17,4.05,4.17,1437194,4.06,4.17,4.05,4.17,1437194,0.0,1.0
2023-07-06,4.03,4.07,3.95,4.05,1490537,4.03,4.07,3.95,4.05,1490537,0.0,1.0
2023-07-07,4.12,4.16,4.03,4.05,1605777,4.12,4.16,4.03,4.05,1605777,0.0,1.0
2023-07-10,4.14,4.18,4.1,4.12,1171925,4.14,4.18,4.1,4.12,1171925,0.0,1.0
2023-07-11,4.18,4.225,4.13,4.13,1499921,4.18,4.225,4.13,4.13,1499921,0.0,1.0
2023-07-12,4.25,4.29,4.22,4.22,1105776,4.25,4.29,4.22,4.22,1105776,0.0,1.0
2023-07-13,4.31,4.32,4.245,4.27,879069,4.31,4.32,4.245,4.27,879069,0.0,1.0
2023-07-14,4.26,4.35,4.26,4.3,1550488,4.26,4.35,4.26,4.3,1550488,0.0,1.0
2023-07-17,4.36,4.37,4.23,4.28,1145965,4.36,4.37,4.23,4.28,1145965,0.0,1.0
2023-07-18,4.32,4.45,4.3101,4.37,867104,4.32,4.45,4.3101,4.37,867104,0.0,1.0
2023-07-19,4.34,4.4,4.31,4.34,817522,4.34,4.4,4.31,4.34,817522,0.0,1.0
2023-07-20,4.19,4.34,4.18,4.34,769656,4.19,4.34,4.18,4.34,769656,0.0,1.0
2023-07-21,4.13,4.24,4.12,4.24,809008,4.13,4.24,4.12,4.24,809008,0.0,1.0
2023-07-24,4.11,4.17,4.09,4.13,981751,4.11,4.17,4.09,4.13,981751,0.0,1.0
2023-07-25,4.1,4.13,4.07,4.1,773228,4.1,4.13,4.07,4.1,773228,0.0,1.0
2023-07-26,4.16,4.185,4.08,4.1,1083288,4.16,4.185,4.08,4.1,1083288,0.0,1.0
2023-07-27,4.07,4.19,4.06,4.18,636206,4.07,4.19,4.06,4.18,636206,0.0,1.0
2023-07-28,4.07,4.135,4.04,4.1,1194334,4.07,4.135,4.04,4.1,1194334,0.0,1.0
2023-07-31,4.09,4.1292,4.07,4.07,958830,4.09,4.1292,4.07,4.07,958830,0.0,1.0
2023-08-01,4.11,4.12,4.03,4.06,941337,4.11,4.12,4.03,4.06,941337,0.0,1.0
2023-08-02,4.02,4.08,3.96,4.08,1190770,4.02,4.08,3.96,4.08,1190770,0.0,1.0
2023-08-03,4.12,4.165,3.99,4.0,1541944,4.12,4.165,3.99,4.0,1541944,0.0,1.0
2023-08-04,3.715,4.09,3.69,4.08,3950564,3.715,4.09,3.69,4.08,3950564,0.0,1.0
2023-08-07,3.75,3.86,3.65,3.86,2633593,3.75,3.86,3.65,3.86,2633593,0.0,1.0
2023-08-08,3.81,3.82,3.69,3.69,2140941,3.81,3.82,3.69,3.69,2140941,0.0,1.0
2023-08-09,3.81,3.85,3.71,3.8,2082734,3.81,3.85,3.71,3.8,2082734,0.0,1.0
2023-08-10,3.91,3.96,3.81,3.81,2247729,3.91,3.96,3.81,3.81,2247729,0.0,1.0
2023-08-11,3.95,4.0,3.87,3.87,1531703,3.95,4.0,3.87,3.87,1531703,0.0,1.0
2023-08-14,4.005,4.01,3.88,3.9,1291212,4.005,4.01,3.88,3.9,1291212,0.0,1.0
2023-08-15,3.74,3.98,3.73,3.97,2173141,3.74,3.98,3.73,3.97,2173141,0.0,1.0
2023-08-16,3.52,3.74,3.52,3.71,2277997,3.52,3.74,3.52,3.71,2277997,0.0,1.0
2023-08-17,3.68,3.69,3.53,3.53,2482795,3.68,3.69,3.53,3.53,2482795,0.0,1.0
2023-08-18,3.75,3.8,3.62,3.62,1788657,3.75,3.8,3.62,3.62,1788657,0.0,1.0
2023-08-21,3.77,3.83,3.695,3.74,1611569,3.77,3.83,3.695,3.74,1611569,0.0,1.0
2023-08-22,3.72,3.815,3.66,3.8,1225911,3.72,3.815,3.66,3.8,1225911,0.0,1.0
2023-08-23,3.9,3.91,3.75,3.8,1433681,3.9,3.91,3.75,3.8,1433681,0.0,1.0
2023-08-24,3.81,3.94,3.78,3.91,1375236,3.81,3.94,3.78,3.91,1375236,0.0,1.0
2023-08-25,3.73,3.87,3.71,3.82,925760,3.73,3.87,3.71,3.82,925760,0.0,1.0
2023-08-28,3.67,3.8,3.65,3.77,1037114,3.67,3.8,3.65,3.77,1037114,0.0,1.0
2023-08-29,3.69,3.74,3.65,3.67,1040225,3.69,3.74,3.65,3.67,1040225,0.0,1.0
2023-08-30,3.61,3.7,3.6,3.66,1089983,3.61,3.7,3.6,3.66,1089983,0.0,1.0
2023-08-31,3.635,3.75,3.62,3.65,1802986,3.635,3.75,3.62,3.65,1802986,0.0,1.0
2023-09-01,3.64,3.71,3.6,3.67,886763,3.64,3.71,3.6,3.67,886763,0.0,1.0
2023-09-05,3.56,3.64,3.55,3.63,1172528,3.56,3.64,3.55,3.63,1172528,0.0,1.0
2023-09-06,3.56,3.5901,3.5,3.55,871140,3.56,3.5901,3.5,3.55,871140,0.0,1.0
2023-09-07,3.5,3.53,3.44,3.52,1280263,3.5,3.53,3.44,3.52,1280263,0.0,1.0
2023-09-08,3.44,3.505,3.42,3.5,746075,3.44,3.505,3.42,3.5,746075,0.0,1.0
2023-09-11,3.42,3.515,3.39,3.44,1766716,3.42,3.515,3.39,3.44,1766716,0.0,1.0
2023-09-12,3.44,3.45,3.38,3.41,1175893,3.44,3.45,3.38,3.41,1175893,0.0,1.0
2023-09-13,3.48,3.49,3.405,3.43,947694,3.48,3.49,3.405,3.43,947694,0.0,1.0
2023-09-14,3.56,3.57,3.46,3.48,980172,3.56,3.57,3.46,3.48,980172,0.0,1.0
2023-09-15,3.54,3.59,3.5,3.56,1494077,3.54,3.59,3.5,3.56,1494077,0.0,1.0
2023-09-18,3.52,3.595,3.48,3.55,791130,3.52,3.595,3.48,3.55,791130,0.0,1.0
2023-09-19,3.48,3.53,3.45,3.51,727766,3.48,3.53,3.45,3.51,727766,0.0,1.0
2023-09-20,3.49,3.55,3.46,3.49,538924,3.49,3.55,3.46,3.49,538924,0.0,1.0
2023-09-21,3.36,3.465,3.35,3.45,677137,3.36,3.465,3.35,3.45,677137,0.0,1.0
2023-09-22,3.28,3.39,3.27,3.37,994984,3.28,3.39,3.27,3.37,994984,0.0,1.0
2023-09-25,3.25,3.28,3.23,3.27,1027430,3.25,3.28,3.23,3.27,1027430,0.0,1.0
2023-09-26,3.15,3.28,3.14,3.28,1776818,3.15,3.28,3.14,3.28,1776818,0.0,1.0
2023-09-27,3.19,3.31,3.17,3.24,1401446,3.19,3.31,3.17,3.24,1401446,0.0,1.0
2023-09-28,3.14,3.205,3.1,3.19,912725,3.14,3.205,3.1,3.19,912725,0.0,1.0
2023-09-29,3.14,3.195,3.12,3.17,1398113,3.14,3.195,3.12,3.17,1398113,0.0,1.0
2023-10-02,3.02,3.14,3.01,3.14,1259925,3.02,3.14,3.01,3.14,1259925,0.0,1.0
2023-10-03,3.07,3.11,2.99,3.0,1462813,3.07,3.11,2.99,3.0,1462813,0.0,1.0
2023-10-04,3.01,3.085,2.99,3.07,1111221,3.01,3.085,2.99,3.07,1111221,0.0,1.0
2023-10-05,2.9,3.02,2.87,3.0,1436087,2.9,3.02,2.87,3.0,1436087,0.0,1.0
2023-10-06,2.9,2.93,2.82,2.9,1216160,2.9,2.93,2.82,2.9,1216160,0.0,1.0
2023-10-09,2.87,2.89,2.83,2.88,970982,2.87,2.89,2.83,2.88,970982,0.0,1.0
2023-10-10,2.98,3.015,2.88,2.88,1262903,2.98,3.015,2.88,2.88,1262903,0.0,1.0
2023-10-11,2.88,3.05,2.86,3.0,1122253,2.88,3.05,2.86,3.0,1122253,0.0,1.0
2023-10-12,2.8,2.9,2.77,2.9,1143553,2.8,2.9,2.77,2.9,1143553,0.0,1.0
2023-10-13,2.75,2.82,2.75,2.8,1158212,2.75,2.82,2.75,2.8,1158212,0.0,1.0
2023-10-16,2.79,2.839,2.76,2.78,868997,2.79,2.839,2.76,2.78,868997,0.0,1.0
2023-10-17,2.86,2.9,2.75,2.78,1083211,2.86,2.9,2.75,2.78,1083211,0.0,1.0
2023-10-18,2.69,2.865,2.68,2.86,1244436,2.69,2.865,2.68,2.86,1244436,0.0,1.0
2023-10-19,2.66,2.72,2.62,2.69,2049063,2.66,2.72,2.62,2.69,2049063,0.0,1.0
2023-10-20,2.6,2.68,2.6,2.67,999717,2.6,2.68,2.6,2.67,999717,0.0,1.0
2023-10-23,2.66,2.68,2.58,2.61,1319196,2.66,2.68,2.58,2.61,1319196,0.0,1.0
2023-10-24,2.64,2.72,2.625,2.69,1007023,2.64,2.72,2.625,2.69,1007023,0.0,1.0
2023-10-25,2.6,2.64,2.54,2.61,1226674,2.6,2.64,2.54,2.61,1226674,0.0,1.0
2023-10-26,2.54,2.625,2.52,2.61,1226740,2.54,2.625,2.52,2.61,1226740,0.0,1.0
2023-10-27,2.43,2.55,2.41,2.54,1581952,2.43,2.55,2.41,2.54,1581952,0.0,1.0
2023-10-30,2.43,2.5,2.41,2.5,1265677,2.43,2.5,2.41,2.5,1265677,0.0,1.0
2023-10-31,2.51,2.51,2.422,2.44,1027807,2.51,2.51,2.422,2.44,1027807,0.0,1.0
2023-11-01,2.51,2.575,2.48,2.51,1118927,2.51,2.575,2.48,2.51,1118927,0.0,1.0
2023-11-02,2.68,2.69,2.55,2.56,1481280,2.68,2.69,2.55,2.56,1481280,0.0,1.0
2023-11-03,2.83,2.84,2.67,2.72,1858810,2.83,2.84,2.67,2.72,1858810,0.0,1.0
2023-11-06,2.74,2.85,2.73,2.84,1254528,2.74,2.85,2.73,2.84,1254528,0.0,1.0
2023-11-07,2.68,2.795,2.67,2.74,2467803,2.68,2.795,2.67,2.74,2467803,0.0,1.0
2023-11-08,3.16,3.24,2.77,2.85,5197825,3.16,3.24,2.77,2.85,5197825,0.0,1.0
2023-11-09,2.93,3.165,2.87,3.15,2982228,2.93,3.165,2.87,3.15,2982228,0.0,1.0
2023-11-10,3.05,3.06,2.915,2.95,1631815,3.05,3.06,2.915,2.95,1631815,0.0,1.0
2023-11-13,3.22,3.29,3.01,3.04,2872563,3.22,3.29,3.01,3.04,2872563,0.0,1.0
2023-11-14,3.43,3.4691,3.26,3.3,3309967,3.43,3.4691,3.26,3.3,3309967,0.0,1.0
2023-11-15,3.58,3.64,3.3737,3.43,3237015,3.58,3.64,3.3737,3.43,3237015,0.0,1.0
2023-11-16,3.33,3.59,3.32,3.54,1834657,3.33,3.59,3.32,3.54,1834657,0.0,1.0
2023-11-17,3.54,3.55,3.35,3.37,2254756,3.54,3.55,3.35,3.37,2254756,0.0,1.0
2023-11-20,3.75,3.78,3.53,3.59,3056410,3.75,3.78,3.53,3.59,3056410,0.0,1.0
2023-11-21,3.54,3.71,3.53,3.7,2527857,3.54,3.71,3.53,3.7,2527857,0.0,1.0
2023-11-22,3.55,3.68,3.54,3.59,1440835,3.55,3.68,3.54,3.59,1440835,0.0,1.0
2023-11-24,3.61,3.66,3.52,3.52,785553,3.61,3.66,3.52,3.52,785553,0.0,1.0
2023-11-27,3.61,3.64,3.55,3.64,1202180,3.61,3.64,3.55,3.64,1202180,0.0,1.0
2023-11-28,3.55,3.61,3.51,3.58,1301692,3.55,3.61,3.51,3.58,1301692,0.0,1.0
2023-11-29,3.59,3.67,3.57,3.63,859509,3.59,3.67,3.57,3.63,859509,0.0,1.0
2023-11-30,3.61,3.62,3.51,3.6,1117792,3.61,3.62,3.51,3.6,1117792,0.0,1.0
2023-12-01,3.73,3.74,3.54,3.59,1089580,3.73,3.74,3.54,3.59,1089580,0.0,1.0
2023-12-04,3.62,3.74,3.59,3.7,1302241,3.62,3.74,3.59,3.7,1302241,0.0,1.0
2023-12-05,3.55,3.64,3.54,3.6,1068554,3.55,3.64,3.54,3.6,1068554,0.0,1.0
2023-12-06,3.53,3.66,3.53,3.58,925198,3.53,3.66,3.53,3.58,925198,0.0,1.0
2023-12-07,3.54,3.57,3.5,3.57,1067867,3.54,3.57,3.5,3.57,1067867,0.0,1.0
2023-12-08,3.55,3.58,3.51,3.52,1036317,3.55,3.58,3.51,3.52,1036317,0.0,1.0
2023-12-11,3.58,3.61,3.52,3.52,1339966,3.58,3.61,3.52,3.52,1339966,0.0,1.0
2023-12-12,3.28,3.4465,3.21,3.41,2815895,3.28,3.4465,3.21,3.41,2815895,0.0,1.0
2023-12-13,3.6,3.6,3.25,3.25,3163643,3.6,3.6,3.25,3.25,3163643,0.0,1.0
2023-12-14,3.7,3.8,3.56,3.56,4662952,3.7,3.8,3.56,3.56,4662952,0.0,1.0
2023-12-15,3.55,3.7424,3.515,3.74,3787318,3.55,3.7424,3.515,3.74,3787318,0.0,1.0
2023-12-18,3.5,3.59,3.48,3.56,1939460,3.5,3.59,3.48,3.56,1939460,0.0,1.0
2023-12-19,3.57,3.605,3.51,3.52,1442366,3.57,3.605,3.51,3.52,1442366,0.0,1.0
2023-12-20,3.42,3.6,3.4,3.55,1482595,3.42,3.6,3.4,3.55,1482595,0.0,1.0
2023-12-21,3.49,3.53,3.42,3.46,1157896,3.49,3.53,3.42,3.46,1157896,0.0,1.0
2023-12-22,3.5,3.55,3.45,3.5,956581,3.5,3.55,3.45,3.5,956581,0.0,1.0
2023-12-26,3.54,3.58,3.49,3.5,1462327,3.54,3.58,3.49,3.5,1462327,0.0,1.0
2023-12-27,3.5,3.5632,3.48,3.54,1086928,3.5,3.5632,3.48,3.54,1086928,0.0,1.0
2023-12-28,3.51,3.535,3.46,3.47,948638,3.51,3.535,3.46,3.47,948638,0.0,1.0
2023-12-29,3.47,3.56,3.44,3.5,1376169,3.47,3.56,3.44,3.5,1376169,0.0,1.0
2024-01-02,3.42,3.5,3.37,3.44,1039361,3.42,3.5,3.37,3.44,1039361,0.0,1.0
2024-01-03,3.24,3.36,3.21,3.35,1575932,3.24,3.36,3.21,3.35,1575932,0.0,1.0
2024-01-04,3.23,3.275,3.205,3.26,1211811,3.23,3.275,3.205,3.26,1211811,0.0,1.0
2024-01-05,3.23,3.258,3.1903,3.22,1660465,3.23,3.258,3.1903,3.22,1660465,0.0,1.0
2024-01-08,3.26,3.29,3.215,3.24,1271406,3.26,3.29,3.215,3.24,1271406,0.0,1.0
2024-01-09,3.17,3.23,3.145,3.22,1841113,3.17,3.23,3.145,3.22,1841113,0.0,1.0
2024-01-10,3.29,3.31,3.13,3.19,1817895,3.29,3.31,3.13,3.19,1817895,0.0,1.0
2024-01-11,3.21,3.27,3.14,3.27,1830986,3.21,3.27,3.14,3.27,1830986,0.0,1.0
2024-01-12,3.3,3.36,3.2429,3.25,1518149,3.3,3.36,3.2429,3.25,1518149,0.0,1.0
2024-01-16,3.2,3.28,3.17,3.28,1052594,3.2,3.28,3.17,3.28,1052594,0.0,1.0
2024-01-17,3.17,3.19,3.11,3.15,1074707,3.17,3.19,3.11,3.15,1074707,0.0,1.0
2024-01-18,3.08,3.23,3.06,3.18,913983,3.08,3.23,3.06,3.18,913983,0.0,1.0
2024-01-19,3.13,3.15,3.01,3.1,904640,3.13,3.15,3.01,3.1,904640,0.0,1.0
2024-01-22,3.25,3.26,3.14,3.14,1315096,3.25,3.26,3.14,3.14,1315096,0.0,1.0
2024-01-23,3.31,3.31,3.225,3.28,1209487,3.31,3.31,3.225,3.28,1209487,0.0,1.0
2024-01-24,3.24,3.395,3.23,3.35,919895,3.24,3.395,3.23,3.35,919895,0.0,1.0
2024-01-25,3.24,3.32,3.21,3.29,687572,3.24,3.32,3.21,3.29,687572,0.0,1.0
2024-01-26,3.2,3.32,3.2,3.27,615307,3.2,3.32,3.2,3.27,615307,0.0,1.0
2024-01-29,3.22,3.22,3.13,3.2,833204,3.22,3.22,3.13,3.2,833204,0.0,1.0
2024-01-30,3.09,3.18,3.09,3.18,734639,3.09,3.18,3.09,3.18,734639,0.0,1.0
2024-01-31,2.98,3.15,2.98,3.08,1325861,2.98,3.15,2.98,3.08,1325861,0.0,1.0
2024-02-01,3.06,3.15,2.995,3.05,1563430,3.06,3.15,2.995,3.05,1563430,0.0,1.0
2024-02-02,2.96,3.02,2.94,3.0,1419640,2.96,3.02,2.94,3.0,1419640,0.0,1.0
2024-02-05,2.86,2.92,2.84,2.92,1683480,2.86,2.92,2.84,2.92,1683480,0.0,1.0
2024-02-06,2.99,3.0,2.85,2.86,989103,2.99,3.0,2.85,2.86,989103,0.0,1.0
2024-02-07,2.9,3.03,2.89,3.03,1833379,2.9,3.03,2.89,3.03,1833379,0.0,1.0
2024-02-08,2.58,2.67,2.45,2.48,5828877,2.58,2.67,2.45,2.48,5828877,0.0,1.0
2024-02-09,2.57,2.62,2.5,2.57,2488658,2.57,2.62,2.5,2.57,2488658,0.0,1.0
2024-02-12,2.58,2.67,2.565,2.59,4680149,2.58,2.67,2.565,2.59,4680149,0.0,1.0
2024-02-13,2.39,2.57,2.39,2.57,4636134,2.39,2.57,2.39,2.57,4636134,0.0,1.0
2024-02-14,2.39,2.48,2.38,2.42,1961121,2.39,2.48,2.38,2.42,1961121,0.0,1.0
2024-02-15,2.49,2.52,2.39,2.39,2369948,2.49,2.52,2.39,2.39,2369948,0.0,1.0
2024-02-16,2.37,2.46,2.36,2.43,3005036,2.37,2.46,2.36,2.43,3005036,0.0,1.0
2024-02-20,2.26,2.39,2.26,2.38,2703249,2.26,2.39,2.26,2.38,2703249,0.0,1.0
2024-02-21,2.26,2.285,2.21,2.25,2307073,2.26,2.285,2.21,2.25,2307073,0.0,1.0
2024-02-22,2.18,2.28,2.165,2.28,2607933,2.18,2.28,2.165,2.28,2607933,0.0,1.0
2024-02-23,2.22,2.23,2.15,2.19,1333152,2.22,2.23,2.15,2.19,1333152,0.0,1.0
2024-02-26,2.24,2.24,2.18,2.22,1170189,2.24,2.24,2.18,2.22,1170189,0.0,1.0
2024-02-27,2.26,2.29,2.22,2.24,1207230,2.26,2.29,2.22,2.24,1207230,0.0,1.0
2024-02-28,2.31,2.35,2.22,2.25,2398996,2.31,2.35,2.22,2.25,2398996,0.0,1.0
2024-02-29,2.34,2.42,2.31,2.35,1810813,2.34,2.42,2.31,2.35,1810813,0.0,1.0
2024-03-01,2.37,2.4,2.3106,2.34,1097093,2.37,2.4,2.3106,2.34,1097093,0.0,1.0
2024-03-04,2.31,2.361,2.27,2.36,1639232,2.31,2.361,2.27,2.36,1639232,0.0,1.0
2024-03-05,2.22,2.32,2.22,2.31,1895349,2.22,2.32,2.22,2.31,1895349,0.0,1.0
2024-03-06,2.25,2.295,2.23,2.26,1350854,2.25,2.295,2.23,2.26,1350854,0.0,1.0
2024-03-07,2.3,2.32,2.255,2.27,918196,2.3,2.32,2.255,2.27,918196,0.0,1.0
2024-03-08,2.35,2.385,2.31,2.31,1391937,2.35,2.385,2.31,2.31,1391937,0.0,1.0
2024-03-11,2.34,2.38,2.31,2.33,1352149,2.34,2.38,2.31,2.33,1352149,0.0,1.0
2024-03-12,2.25,2.335,2.24,2.33,1330144,2.25,2.335,2.24,2.33,1330144,0.0,1.0
2024-03-13,2.22,2.2889,2.2,2.25,1884123,2.22,2.2889,2.2,2.25,1884123,0.0,1.0
2024-03-14,2.14,2.23,2.13,2.23,2599672,2.14,2.23,2.13,2.23,2599672,0.0,1.0
2024-03-15,2.22,2.235,2.13,2.14,3969864,2.22,2.235,2.13,2.14,3969864,0.0,1.0
2024-03-18,2.17,2.23,2.16,2.23,2383194,2.17,2.23,2.16,2.23,2383194,0.0,1.0
2024-03-19,2.14,2.2,2.14,2.17,1956652,2.14,2.2,2.14,2.17,1956652,0.0,1.0
2024-03-20,2.33,2.35,2.12,2.17,4026354,2.33,2.35,2.12,2.17,4026354,0.0,1.0
2024-03-21,2.33,2.38,2.275,2.35,1712679,2.33,2.38,2.275,2.35,1712679,0.0,1.0
2024-03-22,2.32,2.4,2.3,2.3,1942986,2.32,2.4,2.3,2.3,1942986,0.0,1.0
2024-03-25,2.27,2.3791,2.27,2.33,1405289,2.27,2.3791,2.27,2.33,1405289,0.0,1.0
2024-03-26,2.21,2.3108,2.21,2.29,1601211,2.21,2.3108,2.21,2.29,1601211,0.0,1.0
2024-03-27,2.23,2.275,2.19,2.21,2133106,2.23,2.275,2.19,2.21,2133106,0.0,1.0
2024-03-28,2.23,2.31,2.21,2.24,2185867,2.23,2.31,2.21,2.24,2185867,0.0,1.0
2024-04-01,2.25,2.32,2.24,2.26,1372431,2.25,2.32,2.24,2.26,1372431,0.0,1.0
2024-04-02,2.15,2.22,2.12,2.22,1512851,2.15,2.22,2.12,2.22,1512851,0.0,1.0
2024-04-03,2.17,2.17,2.11,2.14,1120450,2.17,2.17,2.11,2.14,1120450,0.0,1.0
2024-04-04,2.11,2.24,2.07,2.19,2003242,2.11,2.24,2.07,2.19,2003242,0.0,1.0
2024-04-05,2.04,2.11,2.02,2.11,2668731,2.04,2.11,2.02,2.11,2668731,0.0,1.0
2024-04-08,2.06,2.09,2.05,2.08,1030159,2.06,2.09,2.05,2.08,1030159,0.0,1.0
2024-04-09,2.04,2.1,2.02,2.06,1486079,2.04,2.1,2.02,2.06,1486079,0.0,1.0
2024-04-10,1.93,2.02,1.91,2.02,2847534,1.93,2.02,1.91,2.02,2847534,0.0,1.0
2024-04-11,1.88,1.945,1.87,1.94,2318051,1.88,1.945,1.87,1.94,2318051,0.0,1.0
2024-04-12,1.82,1.8982,1.805,1.88,2628603,1.82,1.8982,1.805,1.88,2628603,0.0,1.0
2024-04-15,1.76,1.86,1.755,1.83,2279573,1.76,1.86,1.755,1.83,2279573,0.0,1.0
2024-04-16,1.77,1.83,1.6808,1.76,3115517,1.77,1.83,1.6808,1.76,3115517,0.0,1.0
2024-04-17,1.76,1.84,1.74,1.78,3321311,1.76,1.84,1.74,1.78,3321311,0.0,1.0
2024-04-18,1.75,1.8,1.74,1.76,1741322,1.75,1.8,1.74,1.76,1741322,0.0,1.0
2024-04-19,1.7,1.78,1.685,1.73,2081133,1.7,1.78,1.685,1.73,2081133,0.0,1.0
2024-04-22,1.69,1.73,1.67,1.73,1932908,1.69,1.73,1.67,1.73,1932908,0.0,1.0
2024-04-23,1.79,1.8,1.67,1.68,2152755,1.79,1.8,1.67,1.68,2152755,0.0,1.0
2024-04-24,1.77,1.815,1.735,1.81,1750101,1.77,1.815,1.735,1.81,1750101,0.0,1.0
2024-04-25,1.71,1.74,1.7,1.73,1441091,1.71,1.74,1.7,1.73,1441091,0.0,1.0
2024-04-26,1.73,1.74,1.7,1.72,1056110,1.73,1.74,1.7,1.72,1056110,0.0,1.0
2024-04-29,1.78,1.79,1.72,1.73,1485439,1.78,1.79,1.72,1.73,1485439,0.0,1.0
2024-04-30,1.73,1.79,1.73,1.78,1432897,1.73,1.79,1.73,1.78,1432897,0.0,1.0
2024-05-01,1.86,1.91,1.74,1.75,2303901,1.86,1.91,1.74,1.75,2303901,0.0,1.0
2024-05-02,1.91,1.92,1.84,1.89,1193781,1.91,1.92,1.84,1.89,1193781,0.0,1.0
2024-05-03,1.92,1.98,1.9,1.95,1039760,1.92,1.98,1.9,1.95,1039760,0.0,1.0
2024-05-06,1.91,1.96,1.85,1.92,1691774,1.91,1.96,1.85,1.92,1691774,0.0,1.0
2024-05-07,1.84,1.945,1.82,1.9,2849156,1.84,1.945,1.82,1.9,2849156,0.0,1.0
2024-05-08,1.705,1.79,1.645,1.78,3149171,1.705,1.79,1.645,1.78,3149171,0.0,1.0
2024-05-09,1.715,1.72,1.69,1.71,1077423,1.715,1.72,1.69,1.71,1077423,0.0,1.0
2024-05-10,1.59,1.73,1.58,1.72,3628013,1.59,1.73,1.58,1.72,3628013,0.0,1.0
2024-05-13,1.66,1.749,1.62,1.66,2912596,1.66,1.749,1.62,1.66,2912596,0.0,1.0
2024-05-14,1.77,1.85,1.74,1.74,2690494,1.77,1.85,1.74,1.74,2690494,0.0,1.0
2024-05-15,1.7,1.8,1.7,1.8,1483390,1.7,1.8,1.7,1.8,1483390,0.0,1.0
2024-05-16,1.65,1.71,1.65,1.71,2552523,1.65,1.71,1.65,1.71,2552523,0.0,1.0
2024-05-17,1.62,1.67,1.62,1.65,1858077,1.62,1.67,1.62,1.65,1858077,0.0,1.0
2024-05-20,1.56,1.65,1.555,1.64,2849307,1.56,1.65,1.555,1.64,2849307,0.0,1.0
2024-05-21,1.57,1.61,1.55,1.6,2030250,1.57,1.61,1.55,1.6,2030250,0.0,1.0
2024-05-22,1.56,1.59,1.54,1.57,1970302,1.56,1.59,1.54,1.57,1970302,0.0,1.0
2024-05-23,1.49,1.57,1.47,1.56,3116554,1.49,1.57,1.47,1.56,3116554,0.0,1.0
2024-05-24,1.54,1.56,1.48,1.49,1781100,1.54,1.56,1.48,1.49,1781100,0.0,1.0
2024-05-28,1.55,1.59,1.53,1.54,1554280,1.55,1.59,1.53,1.54,1554280,0.0,1.0
2024-05-29,1.51,1.56,1.5,1.56,1319462,1.51,1.56,1.5,1.56,1319462,0.0,1.0
2024-05-30,1.52,1.55,1.5,1.52,1355834,1.52,1.55,1.5,1.52,1355834,0.0,1.0
2024-05-31,1.52,1.55,1.5,1.53,4290408,1.52,1.55,1.5,1.53,4290408,0.0,1.0
2024-06-03,1.5,1.56,1.5,1.55,1449772,1.5,1.56,1.5,1.55,1449772,0.0,1.0
2024-06-04,1.49,1.52,1.46,1.52,1723099,1.49,1.52,1.46,1.52,1723099,0.0,1.0
2024-06-05,1.48,1.5,1.45,1.49,1714493,1.48,1.5,1.45,1.49,1714493,0.0,1.0
2024-06-06,1.48,1.51,1.46,1.48,1695394,1.48,1.51,1.46,1.48,1695394,0.0,1.0
2024-06-07,1.46,1.48,1.44,1.48,1511397,1.46,1.48,1.44,1.48,1511397,0.0,1.0
2024-06-10,1.52,1.54,1.42,1.44,2274786,1.52,1.54,1.42,1.44,2274786,0.0,1.0
2024-06-11,1.64,1.66,1.4923,1.52,3628746,1.64,1.66,1.4923,1.52,3628746,0.0,1.0
2024-06-12,1.58,1.68,1.55,1.64,2050814,1.58,1.68,1.55,1.64,2050814,0.0,1.0
2024-06-13,1.48,1.58,1.48,1.58,1489998,1.48,1.58,1.48,1.58,1489998,0.0,1.0
2024-06-14,1.37,1.49,1.37,1.49,2327425,1.37,1.49,1.37,1.49,2327425,0.0,1.0
2024-06-17,1.37,1.4,1.32,1.39,1853263,1.37,1.4,1.32,1.39,1853263,0.0,1.0
2024-06-18,1.33,1.39,1.33,1.37,2098891,1.33,1.39,1.33,1.37,2098891,0.0,1.0
2024-06-20,1.37,1.39,1.31,1.34,2390866,1.37,1.39,1.31,1.34,2390866,0.0,1.0
2024-06-21,1.37,1.41,1.35,1.38,2773701,1.37,1.41,1.35,1.38,2773701,0.0,1.0
2024-06-24,1.35,1.395,1.34,1.38,1992115,1.35,1.395,1.34,1.38,1992115,0.0,1.0
2024-06-25,1.31,1.35,1.3,1.35,2066870,1.31,1.35,1.3,1.35,2066870,0.0,1.0
2024-06-26,1.31,1.335,1.3,1.31,1118782,1.31,1.335,1.3,1.31,1118782,0.0,1.0
2024-06-27,1.31,1.33,1.28,1.32,1307483,1.31,1.33,1.28,1.32,1307483,0.0,1.0
2024-06-28,1.42,1.43,1.29,1.33,5230563,1.42,1.43,1.29,1.33,5230563,0.0,1.0
2024-07-01,1.39,1.41,1.35,1.41,1527482,1.39,1.41,1.35,1.41,1527482,0.0,1.0
2024-07-02,1.35,1.3959,1.32,1.38,1661279,1.35,1.3959,1.32,1.38,1661279,0.0,1.0
2024-07-03,1.4,1.4,1.34,1.34,1219581,1.4,1.4,1.34,1.34,1219581,0.0,1.0
2024-07-05,1.39,1.39,1.355,1.38,1570553,1.39,1.39,1.355,1.38,1570553,0.0,1.0
2024-07-08,1.42,1.43,1.3705,1.38,1548856,1.42,1.43,1.3705,1.38,1548856,0.0,1.0
2024-07-09,1.54,1.54,1.39,1.41,2727832,1.54,1.54,1.39,1.41,2727832,0.0,1.0
2024-07-10,1.52,1.58,1.49,1.54,1744629,1.52,1.58,1.49,1.54,1744629,0.0,1.0
2024-07-11,1.64,1.64,1.55,1.55,2421489,1.64,1.64,1.55,1.55,2421489,0.0,1.0
2024-07-12,1.64,1.66,1.59,1.64,1715006,1.64,1.66,1.59,1.64,1715006,0.0,1.0
2024-07-15,1.64,1.68,1.61,1.64,1710185,1.64,1.68,1.61,1.64,1710185,0.0,1.0
2024-07-16,1.76,1.76,1.6449,1.66,2229773,1.76,1.76,1.6449,1.66,2229773,0.0,1.0
2024-07-17,1.67,1.76,1.62,1.7,1643929,1.67,1.76,1.62,1.7,1643929,0.0,1.0
2024-07-18,1.57,1.7,1.56,1.65,1679645,1.57,1.7,1.56,1.65,1679645,0.0,1.0
2024-07-19,1.58,1.59,1.5205,1.59,1166163,1.58,1.59,1.5205,1.59,1166163,0.0,1.0
2024-07-22,1.6,1.615,1.54,1.61,1091331,1.6,1.615,1.54,1.61,1091331,0.0,1.0
2024-07-23,1.59,1.62,1.56,1.58,1185255,1.59,1.62,1.56,1.58,1185255,0.0,1.0
2024-07-24,1.56,1.625,1.55,1.58,1210984,1.56,1.625,1.55,1.58,1210984,0.0,1.0
2024-07-25,1.58,1.62,1.51,1.55,1379310,1.58,1.62,1.51,1.55,1379310,0.0,1.0
2024-07-26,1.58,1.63,1.555,1.63,893220,1.58,1.63,1.555,1.63,893220,0.0,1.0
2024-07-29,1.55,1.6,1.52,1.58,1003821,1.55,1.6,1.52,1.58,1003821,0.0,1.0
2024-07-30,1.52,1.58,1.5,1.55,1064502,1.52,1.58,1.5,1.55,1064502,0.0,1.0
2024-07-31,1.52,1.57,1.48,1.53,1459015,1.52,1.57,1.48,1.53,1459015,0.0,1.0
2024-08-01,1.44,1.54,1.42,1.51,1727407,1.44,1.54,1.42,1.51,1727407,0.0,1.0
2024-08-02,1.36,1.42,1.36,1.39,1405776,1.36,1.42,1.36,1.39,1405776,0.0,1.0
2024-08-05,1.32,1.35,1.27,1.3,1449363,1.32,1.35,1.27,1.3,1449363,0.0,1.0
2024-08-06,1.32,1.35,1.28,1.34,1766051,1.32,1.35,1.28,1.34,1766051,0.0,1.0
2024-08-07,1.16,1.32,1.16,1.32,3697503,1.16,1.32,1.16,1.32,3697503,0.0,1.0
2024-08-08,1.22,1.26,1.18,1.2,1679960,1.22,1.26,1.18,1.2,1679960,0.0,1.0
2024-08-09,1.2,1.24,1.17,1.23,1918993,1.2,1.24,1.17,1.23,1918993,0.0,1.0
2024-08-12,1.195,1.21,1.18,1.2,1876277,1.195,1.21,1.18,1.2,1876277,0.0,1.0
2024-08-13,1.28,1.3,1.19,1.19,1732883,1.28,1.3,1.19,1.19,1732883,0.0,1.0
2024-08-14,1.18,1.29,1.17,1.26,2057873,1.18,1.29,1.17,1.26,2057873,0.0,1.0
2024-08-15,1.25,1.29,1.2,1.2,2175042,1.25,1.29,1.2,1.2,2175042,0.0,1.0
2024-08-16,1.24,1.27,1.22,1.22,1709560,1.24,1.27,1.22,1.22,1709560,0.0,1.0
2024-08-19,1.31,1.32,1.245,1.25,2047485,1.31,1.32,1.245,1.25,2047485,0.0,1.0
2024-08-20,1.32,1.34,1.3,1.31,1376490,1.32,1.34,1.3,1.31,1376490,0.0,1.0
2024-08-21,1.31,1.34,1.3,1.32,881871,1.31,1.34,1.3,1.32,881871,0.0,1.0
2024-08-22,1.26,1.32,1.25,1.31,982431,1.26,1.32,1.25,1.31,982431,0.0,1.0
2024-08-23,1.34,1.36,1.27,1.27,1331782,1.34,1.36,1.27,1.27,1331782,0.0,1.0
2024-08-26,1.29,1.3486,1.29,1.34,1602995,1.29,1.3486,1.29,1.34,1602995,0.0,1.0
2024-08-27,1.27,1.29,1.25,1.28,1021802,1.27,1.29,1.25,1.28,1021802,0.0,1.0
2024-08-28,1.24,1.31,1.24,1.27,977685,1.24,1.31,1.24,1.27,977685,0.0,1.0
2024-08-29,1.31,1.33,1.2447,1.25,1278848,1.31,1.33,1.2447,1.25,1278848,0.0,1.0
2024-08-30,1.28,1.31,1.25,1.29,1195453,1.28,1.31,1.25,1.29,1195453,0.0,1.0
2024-09-03,1.23,1.29,1.21,1.28,1365130,1.23,1.29,1.21,1.28,1365130,0.0,1.0
2024-09-04,1.24,1.28,1.22,1.25,849635,1.24,1.28,1.22,1.25,849635,0.0,1.0
2024-09-05,1.26,1.29,1.24,1.255,1237810,1.26,1.29,1.24,1.255,1237810,0.0,1.0
2024-09-06,1.22,1.28,1.21,1.25,971207,1.22,1.28,1.21,1.25,971207,0.0,1.0
2024-09-09,1.26,1.29,1.215,1.22,1216413,1.26,1.29,1.215,1.22,1216413,0.0,1.0
2024-09-10,1.26,1.275,1.22,1.25,936294,1.26,1.275,1.22,1.25,936294,0.0,1.0
2024-09-11,1.27,1.275,1.23,1.26,1045619,1.27,1.275,1.23,1.26,1045619,0.0,1.0
2024-09-12,1.3,1.32,1.25,1.27,1081773,1.3,1.32,1.25,1.27,1081773,0.0,1.0
2024-09-13,1.35,1.38,1.3,1.3,1668395,1.35,1.38,1.3,1.3,1668395,0.0,1.0
2024-09-16,1.34,1.36,1.311,1.34,842441,1.34,1.36,1.311,1.34,842441,0.0,1.0
2024-09-17,1.35,1.37,1.33,1.35,983088,1.35,1.37,1.33,1.35,983088,0.0,1.0
2024-09-18,1.34,1.42,1.31,1.37,1182260,1.34,1.42,1.31,1.37,1182260,0.0,1.0
2024-09-19,1.39,1.4,1.37,1.4,560293,1.39,1.4,1.37,1.4,560293,0.0,1.0
2024-09-20,1.3,1.38,1.3,1.37,2311855,1.3,1.38,1.3,1.37,2311855,0.0,1.0
2024-09-23,1.31,1.33,1.28,1.32,1050781,1.31,1.33,1.28,1.32,1050781,0.0,1.0
2024-09-24,1.32,1.36,1.3,1.32,815541,1.32,1.36,1.3,1.32,815541,0.0,1.0
2024-09-25,1.28,1.33,1.27,1.31,985222,1.28,1.33,1.27,1.31,985222,0.0,1.0
2024-09-26,1.3,1.325,1.28,1.29,1045358,1.3,1.325,1.28,1.29,1045358,0.0,1.0
2024-09-27,1.33,1.35,1.28,1.28,910969,1.33,1.35,1.28,1.28,910969,0.0,1.0
2024-09-30,1.36,1.38,1.3199,1.33,767401,1.36,1.38,1.3199,1.33,767401,0.0,1.0
2024-10-01,1.34,1.37,1.34,1.36,860798,1.34,1.37,1.34,1.36,860798,0.0,1.0
2024-10-02,1.33,1.36,1.32,1.36,635350,1.33,1.36,1.32,1.36,635350,0.0,1.0
2024-10-03,1.29,1.33,1.29,1.33,550775,1.29,1.33,1.29,1.33,550775,0.0,1.0
2024-10-04,1.3,1.34,1.29,1.3,1358670,1.3,1.34,1.29,1.3,1358670,0.0,1.0
2024-10-07,1.31,1.34,1.28,1.31,958549,1.31,1.34,1.28,1.31,958549,0.0,1.0
2024-10-08,1.3,1.31,1.28,1.3,625073,1.3,1.31,1.28,1.3,625073,0.0,1.0
2024-10-09,1.29,1.31,1.28,1.3,536733,1.29,1.31,1.28,1.3,536733,0.0,1.0
2024-10-10,1.26,1.285,1.25,1.28,970449,1.26,1.285,1.25,1.28,970449,0.0,1.0
2024-10-11,1.29,1.29,1.26,1.26,650188,1.29,1.29,1.26,1.26,650188,0.0,1.0
2024-10-14,1.28,1.29,1.2518,1.29,677583,1.28,1.29,1.2518,1.29,677583,0.0,1.0
2024-10-15,1.26,1.29,1.25,1.28,829208,1.26,1.29,1.25,1.28,829208,0.0,1.0
2024-10-16,1.29,1.29,1.26,1.26,664656,1.29,1.29,1.26,1.26,664656,0.0,1.0
2024-10-17,1.27,1.3,1.25,1.3,722346,1.27,1.3,1.25,1.3,722346,0.0,1.0
2024-10-18,1.31,1.31,1.26,1.26,703457,1.31,1.31,1.26,1.26,703457,0.0,1.0
2024-10-21,1.31,1.32,1.2964,1.3,604349,1.31,1.32,1.2964,1.3,604349,0.0,1.0
2024-10-22,1.37,1.37,1.305,1.31,975193,1.37,1.37,1.305,1.31,975193,0.0,1.0
2024-10-23,1.33,1.34,1.31,1.34,670535,1.33,1.34,1.31,1.34,670535,0.0,1.0
2024-10-24,1.32,1.37,1.31,1.33,799898,1.32,1.37,1.31,1.33,799898,0.0,1.0
2024-10-25,1.3,1.34,1.3,1.32,678237,1.3,1.34,1.3,1.32,678237,0.0,1.0
2024-10-28,1.37,1.37,1.3,1.3,807216,1.37,1.37,1.3,1.3,807216,0.0,1.0
2024-10-29,1.56,1.56,1.34,1.35,3059094,1.56,1.56,1.34,1.35,3059094,0.0,1.0
2024-10-30,1.36,1.54,1.35,1.53,1764964,1.36,1.54,1.35,1.53,1764964,0.0,1.0
2024-10-31,1.35,1.385,1.33,1.36,861539,1.35,1.385,1.33,1.36,861539,0.0,1.0
2024-11-01,1.37,1.4,1.33,1.37,834861,1.37,1.4,1.33,1.37,834861,0.0,1.0
2024-11-04,1.34,1.4187,1.33,1.36,1066793,1.34,1.4187,1.33,1.36,1066793,0.0,1.0
2024-11-05,1.4,1.41,1.33,1.34,1256338,1.4,1.41,1.33,1.34,1256338,0.0,1.0
2024-11-06,1.44,1.48,1.39,1.44,1919225,1.44,1.48,1.39,1.44,1919225,0.0,1.0
2024-11-07,1.45,1.495,1.39,1.44,2261363,1.45,1.495,1.39,1.44,2261363,0.0,1.0
2024-11-08,1.57,1.69,1.39,1.4,4179718,1.57,1.69,1.39,1.4,4179718,0.0,1.0
2024-11-11,1.65,1.69,1.53,1.56,3354694,1.65,1.69,1.53,1.56,3354694,0.0,1.0
2024-11-12,1.44,1.62,1.415,1.61,2391730,1.44,1.62,1.415,1.61,2391730,0.0,1.0
2024-11-13,1.35,1.43,1.33,1.42,2352693,1.35,1.43,1.33,1.42,2352693,0.0,1.0
2024-11-14,1.25,1.35,1.23,1.35,3712438,1.25,1.35,1.23,1.35,3712438,0.0,1.0
2024-11-15,1.21,1.3,1.2,1.3,2159857,1.21,1.3,1.2,1.3,2159857,0.0,1.0
2024-11-18,1.19,1.23,1.17,1.22,2520871,1.19,1.23,1.17,1.22,2520871,0.0,1.0
2024-11-19,1.16,1.2,1.16,1.2,2821317,1.16,1.2,1.16,1.2,2821317,0.0,1.0
2024-11-20,1.13,1.19,1.12,1.18,2524741,1.13,1.19,1.12,1.18,2524741,0.0,1.0
2024-11-21,1.2,1.22,1.13,1.13,3459629,1.2,1.22,1.13,1.13,3459629,0.0,1.0
2024-11-22,1.22,1.23,1.2,1.22,1538465,1.22,1.23,1.2,1.22,1538465,0.0,1.0
2024-11-25,1.25,1.29,1.225,1.23,2096192,1.25,1.29,1.225,1.23,2096192,0.0,1.0
2024-11-26,1.19,1.25,1.18,1.24,1701277,1.19,1.25,1.18,1.24,1701277,0.0,1.0
2024-11-27,1.19,1.24,1.19,1.2,1207834,1.19,1.24,1.19,1.2,1207834,0.0,1.0
2024-11-29,1.23,1.24,1.2,1.21,810932,1.23,1.24,1.2,1.21,810932,0.0,1.0
2024-12-02,1.25,1.26,1.22,1.23,1500457,1.25,1.26,1.22,1.23,1500457,0.0,1.0
2024-12-03,1.25,1.25,1.21,1.23,1541757,1.25,1.25,1.21,1.23,1541757,0.0,1.0
2024-12-04,1.25,1.26,1.22,1.25,1278323,1.25,1.26,1.22,1.25,1278323,0.0,1.0
2024-12-05,1.21,1.25,1.2,1.24,1246367,1.21,1.25,1.2,1.24,1246367,0.0,1.0
2024-12-06,1.25,1.25,1.2,1.21,2116463,1.25,1.25,1.2,1.21,2116463,0.0,1.0
2024-12-09,1.34,1.36,1.24,1.25,3094624,1.34,1.36,1.24,1.25,3094624,0.0,1.0
2024-12-10,1.26,1.34,1.25,1.34,1436737,1.26,1.34,1.25,1.34,1436737,0.0,1.0
2024-12-11,1.25,1.295,1.24,1.27,1414380,1.25,1.295,1.24,1.27,1414380,0.0,1.0
2024-12-12,1.22,1.27,1.21,1.25,1445419,1.22,1.27,1.21,1.25,1445419,0.0,1.0
2024-12-13,1.2,1.24,1.2,1.225,1199863,1.2,1.24,1.2,1.225,1199863,0.0,1.0
2024-12-16,1.17,1.21,1.17,1.2,1743360,1.17,1.21,1.17,1.2,1743360,0.0,1.0
2024-12-17,1.16,1.1899,1.135,1.18,1675029,1.16,1.1899,1.135,1.18,1675029,0.0,1.0
2024-12-18,1.1,1.19,1.09,1.187,2194509,1.1,1.19,1.09,1.187,2194509,0.0,1.0
2024-12-19,1.1,1.14,1.08,1.14,1716241,1.1,1.14,1.08,1.14,1716241,0.0,1.0
2024-12-20,1.09,1.14,1.08,1.09,2589452,1.09,1.14,1.08,1.09,2589452,0.0,1.0
2024-12-23,1.09,1.13,1.09,1.1,1659362,1.09,1.13,1.09,1.1,1659362,0.0,1.0
2024-12-24,1.1,1.12,1.07,1.1196,1381253,1.1,1.12,1.07,1.1196,1381253,0.0,1.0
2024-12-26,1.11,1.14,1.07,1.07,1276932,1.11,1.14,1.07,1.07,1276932,0.0,1.0
2024-12-27,1.11,1.12,1.08,1.12,1053716,1.11,1.12,1.08,1.12,1053716,0.0,1.0
2024-12-30,1.12,1.13,1.08,1.1,1400065,1.12,1.13,1.08,1.1,1400065,0.0,1.0
2024-12-31,1.09,1.13,1.08,1.12,1433833,1.09,1.13,1.08,1.12,1433833,0.0,1.0
2025-01-02,1.1,1.13,1.09,1.09,994275,1.1,1.13,1.09,1.09,994275,0.0,1.0
2025-01-03,1.14,1.14,1.09,1.09,1474055,1.14,1.14,1.09,1.09,1474055,0.0,1.0
2025-01-06,1.15,1.185,1.135,1.14,1449847,1.15,1.185,1.135,1.14,1449847,0.0,1.0
2025-01-07,1.13,1.18,1.12,1.16,1008850,1.13,1.18,1.12,1.16,1008850,0.0,1.0
2025-01-08,1.1,1.13,1.08,1.12,1536353,1.1,1.13,1.08,1.12,1536353,0.0,1.0
2025-01-10,1.08,1.1,1.06,1.095,1741637,1.08,1.1,1.06,1.095,1741637,0.0,1.0
2025-01-13,1.07,1.08,1.03,1.07,1558730,1.07,1.08,1.03,1.07,1558730,0.0,1.0
2025-01-14,1.05,1.08,1.04,1.07,1080351,1.05,1.08,1.04,1.07,1080351,0.0,1.0
2025-01-15,1.06,1.08,1.05,1.055,1487922,1.06,1.08,1.05,1.055,1487922,0.0,1.0
2025-01-16,1.07,1.08,1.05,1.07,1116657,1.07,1.08,1.05,1.07,1116657,0.0,1.0
2025-01-17,1.05,1.08,1.05,1.07,1125147,1.05,1.08,1.05,1.07,1125147,0.0,1.0
2025-01-21,1.1,1.1,1.05,1.05,1385800,1.1,1.1,1.05,1.05,1385800,0.0,1.0
2025-01-22,1.07,1.12,1.07,1.09,1036933,1.07,1.12,1.07,1.09,1036933,0.0,1.0
2025-01-23,1.06,1.08,1.05,1.07,1233743,1.06,1.08,1.05,1.07,1233743,0.0,1.0
2025-01-24,1.04,1.07,1.04,1.07,1915892,1.04,1.07,1.04,1.07,1915892,0.0,1.0
2025-01-27,1.03,1.06,1.03,1.04,1507461,1.03,1.06,1.03,1.04,1507461,0.0,1.0
2025-01-28,1.01,1.04,1.0,1.03,1622427,1.01,1.04,1.0,1.03,1622427,0.0,1.0
2025-01-29,1.01,1.02,1.0,1.01,1668029,1.01,1.02,1.0,1.01,1668029,0.0,1.0
2025-01-30,1.0,1.04,1.0,1.01,1133285,1.0,1.04,1.0,1.01,1133285,0.0,1.0
2025-01-31,0.9721,1.03,0.9701,1.0,2736978,0.9721,1.03,0.9701,1.0,2736978,0.0,1.0
2025-02-03,0.888,0.9499,0.886,0.93,4549602,0.888,0.9499,0.886,0.93,4549602,0.0,1.0
2025-02-04,0.9668,0.968,0.9004,0.911,2680273,0.9668,0.968,0.9004,0.911,2680273,0.0,1.0
2025-02-05,1.09,1.1,0.96,1.0,5649960,1.09,1.1,0.96,1.0,5649960,0.0,1.0
2025-02-06,1.08,1.14,1.05,1.1099,5453008,1.08,1.14,1.05,1.1099,5453008,0.0,1.0
2025-02-07,0.8988,0.94,0.852,0.89,10395603,0.8988,0.94,0.852,0.89,10395603,0.0,1.0
2025-02-10,0.88,0.91,0.865,0.9,6265648,0.88,0.91,0.865,0.9,6265648,0.0,1.0
2025-02-11,0.7954,0.88,0.7902,0.8656,6797695,0.7954,0.88,0.7902,0.8656,6797695,0.0,1.0
2025-02-12,0.8012,0.8019,0.77,0.799,5085837,0.8012,0.8019,0.77,0.799,5085837,0.0,1.0
2025-02-13,0.83,0.8414,0.773,0.8139,3927936,0.83,0.8414,0.773,0.8139,3927936,0.0,1.0
2025-02-14,0.7968,0.8633,0.7901,0.84,3411632,0.7968,0.8633,0.7901,0.84,3411632,0.0,1.0
2025-02-18,0.8898,0.8986,0.7812,0.798,8304693,0.8898,0.8986,0.7812,0.798,8304693,0.0,1.0
2025-02-19,0.8455,0.88,0.8234,0.8788,3649101,0.8455,0.88,0.8234,0.8788,3649101,0.0,1.0
2025-02-20,0.8251,0.8469,0.81,0.8454,2017190,0.8251,0.8469,0.81,0.8454,2017190,0.0,1.0
2025-02-21,0.7817,0.835,0.7817,0.835,3574831,0.7817,0.835,0.7817,0.835,3574831,0.0,1.0
2025-02-24,0.7892,0.8,0.7551,0.79,2556359,0.7892,0.8,0.7551,0.79,2556359,0.0,1.0
2025-02-25,0.7819,0.7979,0.76,0.79,3129578,0.7819,0.7979,0.76,0.79,3129578,0.0,1.0
2025-02-26,0.78,0.81,0.78,0.8,2896173,0.78,0.81,0.78,0.8,2896173,0.0,1.0
2025-02-27,0.76,0.7874,0.7502,0.7734,2979968,0.76,0.7874,0.7502,0.7734,2979968,0.0,1.0
2025-02-28,0.7464,0.7673,0.732,0.7673,2063822,0.7464,0.7673,0.732,0.7673,2063822,0.0,1.0
2025-03-03,0.7229,0.7549,0.7208,0.751,2751373,0.7229,0.7549,0.7208,0.751,2751373,0.0,1.0
2025-03-04,0.73,0.7484,0.681,0.71,3127419,0.73,0.7484,0.681,0.71,3127419,0.0,1.0
2025-03-05,0.7259,0.746,0.7132,0.7287,1467563,0.7259,0.746,0.7132,0.7287,1467563,0.0,1.0
2025-03-06,0.7201,0.7418,0.69515,0.712,3251781,0.7201,0.7418,0.69515,0.712,3251781,0.0,1.0
2025-03-07,0.7363,0.7471,0.71,0.72,4176943,0.7363,0.7471,0.71,0.72,4176943,0.0,1.0
2025-03-10,0.6923,0.75,0.692,0.73,4580425,0.6923,0.75,0.692,0.73,4580425,0.0,1.0
2025-03-11,0.6606,0.6943,0.6382,0.693,5790111,0.6606,0.6943,0.6382,0.693,5790111,0.0,1.0
2025-03-12,0.7183,0.73,0.6402,0.675,5189530,0.7183,0.73,0.6402,0.675,5189530,0.0,1.0
2025-03-13,0.69,0.7138,0.6853,0.7116,3205465,0.69,0.7138,0.6853,0.7116,3205465,0.0,1.0
2025-03-14,0.7132,0.72,0.67505,0.7,3048050,0.7132,0.72,0.67505,0.7,3048050,0.0,1.0
2025-03-17,0.7525,0.7563,0.7195,0.7226,12043019,0.7525,0.7563,0.7195,0.7226,12043019,0.0,1.0
2025-03-18,0.76,0.7626,0.732,0.7539,8145607,0.76,0.7626,0.732,0.7539,8145607,0.0,1.0
2025-03-19,0.782,0.7897,0.7595,0.76,8074297,0.782,0.7897,0.7595,0.76,8074297,0.0,1.0
2025-03-20,0.781,0.8178,0.76,0.7753,7782060,0.781,0.8178,0.76,0.7753,7782060,0.0,1.0
2025-03-21,0.841,0.8535,0.7501,0.791,16257511,0.841,0.8535,0.7501,0.791,16257511,0.0,1.0
2025-03-24,0.8115,0.86389,0.8,0.85,8453973,0.8115,0.86389,0.8,0.85,8453973,0.0,1.0
2025-03-25,0.7613,0.82,0.7579,0.82,6403313,0.7613,0.82,0.7579,0.82,6403313,0.0,1.0
2025-03-26,0.7318,0.765513,0.722,0.76,5143497,0.7318,0.765513,0.722,0.76,5143497,0.0,1.0
2025-03-27,0.7306,0.7471,0.7112,0.736,3987009,0.7306,0.7471,0.7112,0.736,3987009,0.0,1.0
2025-03-28,0.6903,0.7521,0.69,0.752,2345488,0.6903,0.7521,0.69,0.752,2345488,0.0,1.0
2025-03-31,0.6629,0.69,0.653,0.6873,2195603,0.6629,0.69,0.653,0.6873,2195603,0.0,1.0
2025-04-01,0.6507,0.6731,0.6417,0.6631,2529783,0.6507,0.6731,0.6417,0.6631,2529783,0.0,1.0
2025-04-02,0.6233,0.665,0.6201,0.65,3272876,0.6233,0.665,0.6201,0.65,3272876,0.0,1.0
2025-04-03,0.548,0.6206,0.548,0.61,4995768,0.548,0.6206,0.548,0.61,4995768,0.0,1.0
2025-04-04,0.5043,0.5453,0.4601,0.5321,7906805,0.5043,0.5453,0.4601,0.5321,7906805,0.0,1.0
2025-04-07,0.5188,0.5375,0.45,0.4806,4634913,0.5188,0.5375,0.45,0.4806,4634913,0.0,1.0
2025-04-08,0.4862,0.547,0.4805,0.5458,5206880,0.4862,0.547,0.4805,0.5458,5206880,0.0,1.0
2025-04-09,0.4898,0.513,0.398,0.47,15310820,0.4898,0.513,0.398,0.47,15310820,0.0,1.0
2025-04-10,0.4812,0.5,0.4601,0.4899,2855965,0.4812,0.5,0.4601,0.4899,2855965,0.0,1.0
2025-04-11,0.4956,0.51,0.4714,0.49,4371721,0.4956,0.51,0.4714,0.49,4371721,0.0,1.0
2025-04-14,0.5111,0.5563,0.5,0.5187,4735858,0.5111,0.5563,0.5,0.5187,4735858,0.0,1.0
2025-04-15,0.5234,0.5286,0.5015,0.5159,2597243,0.5234,0.5286,0.5015,0.5159,2597243,0.0,1.0
2025-04-16,0.5233,0.5493,0.5102,0.5196,4582933,0.5233,0.5493,0.5102,0.5196,4582933,0.0,1.0
2025-04-17,0.5255,0.5432,0.5139,0.5243,1881858,0.5255,0.5432,0.5139,0.5243,1881858,0.0,1.0
2025-04-21,0.4942,0.524425,0.4827,0.5243,1379882,0.4942,0.524425,0.4827,0.5243,1379882,0.0,1.0
2025-04-22,0.4945,0.5189,0.4851,0.51,2515318,0.4945,0.5189,0.4851,0.51,2515318,0.0,1.0
2025-04-23,0.5426,0.583,0.51,0.5119,7991930,0.5426,0.583,0.51,0.5119,7991930,0.0,1.0
2025-04-24,0.6426,0.6563,0.5827,0.625,9353420,0.6426,0.6563,0.5827,0.625,9353420,0.0,1.0
2025-04-25,0.6325,0.6715,0.6047,0.6709,5136103,0.6325,0.6715,0.6047,0.6709,5136103,0.0,1.0
2025-04-28,0.6013,0.658,0.5879,0.6351,3240627,0.6013,0.658,0.5879,0.6351,3240627,0.0,1.0
2025-04-29,0.6018,0.62,0.5776,0.62,3013651,0.6018,0.62,0.5776,0.62,3013651,0.0,1.0
2025-04-30,0.576,0.58605,0.54,0.582,2762703,0.576,0.58605,0.54,0.582,2762703,0.0,1.0
2025-05-01,0.5892,0.5948,0.57145,0.5801,1762639,0.5892,0.5948,0.57145,0.5801,1762639,0.0,1.0
2025-05-02,0.595,0.6043,0.57,0.6,1808835,0.595,0.6043,0.57,0.6,1808835,0.0,1.0
2025-05-05,0.5867,0.61,0.5815,0.5929,1535535,0.5867,0.61,0.5815,0.5929,1535535,0.0,1.0
2025-05-06,0.5624,0.5899,0.5535,0.5815,1397855,0.5624,0.5899,0.5535,0.5815,1397855,0.0,1.0
2025-05-07,0.5926,0.612,0.558601,0.5785,3811976,0.5926,0.612,0.558601,0.5785,3811976,0.0,1.0
2025-05-08,0.608,0.6224,0.5926,0.6,3536364,0.608,0.6224,0.5926,0.6,3536364,0.0,1.0
2025-05-09,0.6152,0.6383,0.601,0.6109,2220641,0.6152,0.6383,0.601,0.6109,2220641,0.0,1.0
2025-05-12,0.6159,0.65,0.5936,0.65,3342627,0.6159,0.65,0.5936,0.65,3342627,0.0,1.0
2025-05-13,0.6025,0.6062,0.54,0.5852,4720194,0.6025,0.6062,0.54,0.5852,4720194,0.0,1.0
2025-05-14,0.6104,0.665,0.605,0.6162,5222835,0.6104,0.665,0.605,0.6162,5222835,0.0,1.0
2025-05-15,0.6038,0.6136,0.5511,0.5779,3400398,0.6038,0.6136,0.5511,0.5779,3400398,0.0,1.0
2025-05-16,0.6083,0.618,0.5901,0.6,1930687,0.6083,0.618,0.5901,0.6,1930687,0.0,1.0
2025-05-19,0.605,0.6167,0.585,0.605,2683565,0.605,0.6167,0.585,0.605,2683565,0.0,1.0
2025-05-20,0.62,0.6251,0.5964,0.6152,3143015,0.62,0.6251,0.5964,0.6152,3143015,0.0,1.0
2025-05-21,0.5934,0.6162,0.5863,0.6,2736793,0.5934,0.6162,0.5863,0.6,2736793,0.0,1.0
2025-05-22,0.5873,0.6,0.57,0.5862,1691665,0.5873,0.6,0.57,0.5862,1691665,0.0,1.0
2025-05-23,0.5767,0.5871,0.5651,0.5684,1952790,0.5767,0.5871,0.5651,0.5684,1952790,0.0,1.0
2025-05-27,0.649,0.65,0.5717,0.581,5147875,0.649,0.65,0.5717,0.581,5147875,0.0,1.0
2025-05-28,0.635,0.64,0.6133,0.6355,1947064,0.635,0.64,0.6133,0.6355,1947064,0.0,1.0
2025-05-29,0.6386,0.647,0.6263,0.635,1890851,0.6386,0.647,0.6263,0.635,1890851,0.0,1.0
2025-05-30,0.663,0.67,0.62,0.6304,4913450,0.663,0.67,0.62,0.6304,4913450,0.0,1.0
2025-06-02,0.6333,0.66,0.6,0.66,4502943,0.6333,0.66,0.6,0.66,4502943,0.0,1.0
2025-06-03,0.665,0.6716,0.610101,0.626,3181225,0.665,0.6716,0.610101,0.626,3181225,0.0,1.0
2025-06-04,0.6861,0.6948,0.665,0.665,2113070,0.6861,0.6948,0.665,0.665,2113070,0.0,1.0
2025-06-05,0.6861,0.7399,0.6743,0.69,3784400,0.6861,0.7399,0.6743,0.69,3784400,0.0,1.0
2025-06-06,0.7932,0.83,0.7,0.7,7622130,0.7932,0.83,0.7,0.7,7622130,0.0,1.0
2025-06-09,0.8819,1.02,0.7669,0.807,15120595,0.8819,1.02,0.7669,0.807,15120595,0.0,1.0
2025-06-10,0.8546,0.92,0.85,0.8981,4586011,0.8546,0.92,0.85,0.8981,4586011,0.0,1.0
2025-06-11,0.8603,0.8699,0.8137,0.859,3321221,0.8603,0.8699,0.8137,0.859,3321221,0.0,1.0
2025-06-12,0.845,0.9,0.8257,0.831,2193191,0.845,0.9,0.8257,0.831,2193191,0.0,1.0
2025-06-13,0.795,0.838,0.78,0.8156,2454370,0.795,0.838,0.78,0.8156,2454370,0.0,1.0
2025-06-16,0.8809,0.9056,0.811,0.82,3428957,0.8809,0.9056,0.811,0.82,3428957,0.0,1.0
2025-06-17,0.8349,0.8892,0.83,0.885,2196334,0.8349,0.8892,0.83,0.885,2196334,0.0,1.0
2025-06-18,0.8694,0.9499,0.83,0.83,4515607,0.8694,0.9499,0.83,0.83,4515607,0.0,1.0
2025-06-20,0.9078,0.9346,0.8707,0.89,8736922,0.9078,0.9346,0.8707,0.89,8736922,0.0,1.0
2025-06-23,0.8595,0.9,0.8338,0.89,2650026,0.8595,0.9,0.8338,0.89,2650026,0.0,1.0
2025-06-24,0.8527,0.8893,0.85,0.85,1898447,0.8527,0.8893,0.85,0.85,1898447,0.0,1.0
2025-06-25,0.839,0.86825,0.8122,0.858,1560300,0.839,0.86825,0.8122,0.858,1560300,0.0,1.0
2025-06-26,0.8084,0.855,0.8,0.8505,2398060,0.8084,0.855,0.8,0.8505,2398060,0.0,1.0
2025-06-27,0.7513,0.82,0.7513,0.82,20483394,0.7513,0.82,0.7513,0.82,20483394,0.0,1.0
2025-06-30,0.7573,0.7656,0.6721,0.7553,9623636,0.7573,0.7656,0.6721,0.7553,9623636,0.0,1.0
2025-07-01,0.7256,0.749,0.7052,0.74,1866609,0.7256,0.749,0.7052,0.74,1866609,0.0,1.0
2025-07-02,0.74,0.745,0.722,0.7257,2792427,0.74,0.745,0.722,0.7257,2792427,0.0,1.0
2025-07-03,0.7448,0.7448,0.7185,0.73,1867414,0.7448,0.7448,0.7185,0.73,1867414,0.0,1.0
2025-07-07,0.7556,0.775,0.7335,0.745,2241592,0.7556,0.775,0.7335,0.745,2241592,0.0,1.0
2025-07-08,0.7875,0.79,0.7336,0.775,3591630,0.7875,0.79,0.7336,0.775,3591630,0.0,1.0
2025-07-09,0.7839,0.81,0.77,0.8,1756519,0.7839,0.81,0.77,0.8,1756519,0.0,1.0
2025-07-10,0.819,0.82,0.7714,0.7836,1852330,0.819,0.82,0.7714,0.7836,1852330,0.0,1.0
2025-07-11,0.79,0.828,0.7809,0.8256,2331567,0.79,0.828,0.7809,0.8256,2331567,0.0,1.0
2025-07-14,0.82,0.82,0.776,0.7877,1929516,0.82,0.82,0.776,0.7877,1929516,0.0,1.0
2025-07-15,0.76,0.8396,0.76,0.82,2337569,0.76,0.8396,0.76,0.82,2337569,0.0,1.0
2025-07-16,0.7751,0.784699,0.75,0.77,1595424,0.7751,0.784699,0.75,0.77,1595424,0.0,1.0
2025-07-17,0.7838,0.809999,0.7632,0.7751,2189447,0.7838,0.809999,0.7632,0.7751,2189447,0.0,1.0
2025-07-18,0.8825,0.9,0.7801,0.7895,4816364,0.8825,0.9,0.7801,0.7895,4816364,0.0,1.0
2025-07-21,0.9714,1.04,0.9075,0.91,7719897,0.9714,1.04,0.9075,0.91,7719897,0.0,1.0
2025-07-22,1.37,1.442,1.0,1.0,39684395,1.37,1.442,1.0,1.0,39684395,0.0,1.0
2025-07-23,1.54,2.37,1.46,2.315,252827730,1.54,2.37,1.46,2.315,252827730,0.0,1.0
2025-07-24,1.47,1.7,1.36,1.48,32968529,1.47,1.7,1.36,1.48,32968529,0.0,1.0
2025-07-25,1.51,1.56,1.34,1.47,14221994,1.51,1.56,1.34,1.47,14221994,0.0,1.0
2025-07-28,1.41,1.55,1.35,1.52,10091782,1.41,1.55,1.35,1.52,10091782,0.0,1.0
2025-07-29,1.29,1.4,1.23,1.39,7191741,1.29,1.4,1.23,1.39,7191741,0.0,1.0
2025-07-30,1.34,1.44,1.3,1.3,7075262,1.34,1.44,1.3,1.3,7075262,0.0,1.0
2025-07-31,1.29,1.37,1.28,1.32,4638159,1.29,1.37,1.28,1.32,4638159,0.0,1.0
2025-08-01,1.2,1.2662,1.17,1.26,5092037,1.2,1.2662,1.17,1.26,5092037,0.0,1.0
2025-08-04,1.3,1.32,1.22,1.25,4110333,1.3,1.32,1.22,1.25,4110333,0.0,1.0
2025-08-05,1.32,1.33,1.25,1.3,3941098,1.32,1.33,1.25,1.3,3941098,0.0,1.0
2025-08-06,1.31,1.38,1.28,1.345,2584687,1.31,1.38,1.28,1.345,2584687,0.0,1.0
2025-08-07,1.315,1.3499,1.28,1.31,1922736,1.315,1.3499,1.28,1.31,1922736,0.0,1.0
2025-08-08,1.41,1.48,1.28,1.29,9302760,1.41,1.48,1.28,1.29,9302760,0.0,1.0
2025-08-11,1.31,1.46,1.28,1.46,8990398,1.31,1.46,1.28,1.46,8990398,0.0,1.0
2025-08-12,1.26,1.3,1.16,1.27,7998291,1.26,1.3,1.16,1.27,7998291,0.0,1.0
2025-08-13,1.35,1.36,1.22,1.27,6536779,1.35,1.36,1.22,1.27,6536779,0.0,1.0
2025-08-14,1.31,1.34,1.2701,1.3,3570864,1.31,1.34,1.2701,1.3,3570864,0.0,1.0
2025-08-15,1.35,1.4,1.31,1.33,4534706,1.35,1.4,1.31,1.33,4534706,0.0,1.0
2025-08-18,1.42,1.44,1.32,1.35,5572864,1.42,1.44,1.32,1.35,5572864,0.0,1.0
2025-08-19,1.26,1.44,1.25,1.435,6976831,1.26,1.44,1.25,1.435,6976831,0.0,1.0
2025-08-20,1.23,1.305,1.21,1.26,4692746,1.23,1.305,1.21,1.26,4692746,0.0,1.0
2025-08-21,1.22,1.25,1.18,1.22,2759407,1.22,1.25,1.18,1.22,2759407,0.0,1.0
2025-08-22,1.21,1.26,1.2,1.235,3254547,1.21,1.26,1.2,1.235,3254547,0.0,1.0
2025-08-25,1.65,1.65,1.21,1.22,45260531,1.65,1.65,1.21,1.22,45260531,0.0,1.0
2025-08-26,1.8,1.88,1.48,1.56,30640945,1.8,1.88,1.48,1.56,30640945,0.0,1.0
2025-08-27,1.7,1.78,1.63,1.77,9797838,1.7,1.78,1.63,1.77,9797838,0.0,1.0
2025-08-28,1.66,1.7487,1.61,1.71,9003531,1.66,1.7487,1.61,1.71,9003531,0.0,1.0
2025-08-29,1.56,1.65,1.52,1.6,5887296,1.56,1.65,1.52,1.6,5887296,0.0,1.0
2025-09-02,1.49,1.5,1.41,1.475,5858872,1.49,1.5,1.41,1.475,5858872,0.0,1.0
2025-09-03,1.48,1.58,1.47,1.525,3851277,1.48,1.58,1.47,1.525,3851277,0.0,1.0
2025-09-04,1.46,1.48,1.43,1.47,2980084,1.46,1.48,1.43,1.47,2980084,0.0,1.0
2025-09-05,1.49,1.57,1.46,1.47,4461450,1.49,1.57,1.46,1.47,4461450,0.0,1.0
2025-09-08,1.72,1.73,1.44,1.5,14251879,1.72,1.73,1.44,1.5,14251879,0.0,1.0
2025-09-09,1.67,1.72,1.59,1.71,6513458,1.67,1.72,1.59,1.71,6513458,0.0,1.0
2025-09-10,1.63,1.7,1.59,1.66,5188863,1.63,1.7,1.59,1.66,5188863,0.0,1.0
2025-09-11,2.0,2.02,1.64,1.645,18106040,2.0,2.02,1.64,1.645,18106040,0.0,1.0
2025-09-12,2.07,2.15,1.9301,2.05,18197358,2.07,2.15,1.9301,2.05,18197358,0.0,1.0
2025-09-15,2.4,2.47,2.07,2.08,28483368,2.4,2.47,2.07,2.08,28483368,0.0,1.0
2025-09-16,2.33,2.44,2.22,2.4,12864102,2.33,2.44,2.22,2.4,12864102,0.0,1.0
2025-09-17,2.31,2.58,2.22,2.36,16904572,2.31,2.58,2.22,2.36,16904572,0.0,1.0
2025-09-18,2.54,2.63,2.335,2.4,15554499,2.54,2.63,2.335,2.4,15554499,0.0,1.0
2025-09-19,2.43,2.63,2.42,2.61,12093115,2.43,2.63,2.42,2.61,12093115,0.0,1.0
2025-09-22,2.88,3.0,2.33,2.35,23543349,2.88,3.0,2.33,2.35,23543349,0.0,1.0
2025-09-23,2.62,3.05,2.62,2.91,20846028,2.62,3.05,2.62,2.91,20846028,0.0,1.0
2025-09-24,2.34,2.77,2.32,2.7,13828565,2.34,2.77,2.32,2.7,13828565,0.0,1.0
2025-09-25,2.2,2.275,2.1,2.25,10739240,2.2,2.275,2.1,2.25,10739240,0.0,1.0
2025-09-26,2.29,2.37,2.12,2.245,8792346,2.29,2.37,2.12,2.245,8792346,0.0,1.0
2025-09-29,2.14,2.35,2.11,2.31,8182558,2.14,2.35,2.11,2.31,8182558,0.0,1.0
2025-09-30,2.12,2.16,2.04,2.11,6392416,2.12,2.16,2.04,2.11,6392416,0.0,1.0
2025-10-01,2.21,2.25,2.09,2.12,8202243,2.21,2.25,2.09,2.12,8202243,0.0,1.0
2025-10-02,2.18,2.32,2.148,2.26,8452812,2.18,2.32,2.148,2.26,8452812,0.0,1.0
2025-10-03,2.26,2.51,2.175,2.2,13940146,2.26,2.51,2.175,2.2,13940146,0.0,1.0
2025-10-06,2.35,2.39,2.135,2.31,9210943,2.35,2.39,2.135,2.31,9210943,0.0,1.0
2025-10-07,2.2,2.36,2.1845,2.35,7426554,2.2,2.36,2.1845,2.35,7426554,0.0,1.0
2025-10-08,2.2,2.28,2.17,2.26,4898221,2.2,2.28,2.17,2.26,4898221,0.0,1.0
2025-10-09,2.35,2.53,2.205,2.21,11410945,2.35,2.53,2.205,2.21,11410945,0.0,1.0
2025-10-10,1.98,2.37,1.95,2.36,16382139,1.98,2.37,1.95,2.36,16382139,0.0,1.0
2025-10-13,2.07,2.1,1.97,2.06,5760446,2.07,2.1,1.97,2.06,5760446,0.0,1.0
2025-10-14,2.06,2.15,1.91,2.01,5680250,2.06,2.15,1.91,2.01,5680250,0.0,1.0
2025-10-15,2.165,2.17,2.055,2.095,4629077,2.165,2.17,2.055,2.095,4629077,0.0,1.0
2025-10-16,2.1,2.185,2.04,2.17,4463004,2.1,2.185,2.04,2.17,4463004,0.0,1.0
2025-10-17,2.01,2.1,1.99,1.995,4684771,2.01,2.1,1.99,1.995,4684771,0.0,1.0
2025-10-20,2.14,2.23,2.0428,2.05,5227396,2.14,2.23,2.0428,2.05,5227396,0.0,1.0
2025-10-21,2.2,2.22,2.075,2.14,5610204,2.2,2.22,2.075,2.14,5610204,0.0,1.0
2025-10-22,2.31,2.73,2.225,2.28,43016024,2.31,2.73,2.225,2.28,43016024,0.0,1.0
2025-10-23,2.19,2.51,2.16,2.22,11835048,2.19,2.51,2.16,2.22,11835048,0.0,1.0
2025-10-24,2.12,2.32,2.08,2.24,14208730,2.12,2.32,2.08,2.24,14208730,0.0,1.0
2025-10-27,2.12,2.1899,2.095,2.16,5994206,2.12,2.1899,2.095,2.16,5994206,0.0,1.0
2025-10-28,2.09,2.1274,2.01,2.09,6430739,2.09,2.1274,2.01,2.09,6430739,0.0,1.0
2025-10-29,1.97,2.09,1.95,2.09,6617746,1.97,2.09,1.95,2.09,6617746,0.0,1.0
2025-10-30,1.91,1.99,1.895,1.95,3768314,1.91,1.99,1.895,1.95,3768314,0.0,1.0
2025-10-31,1.97,1.98,1.88,1.95,4476405,1.97,1.98,1.88,1.95,4476405,0.0,1.0
2025-11-03,1.84,1.9589,1.83,1.95,4290158,1.84,1.9589,1.83,1.95,4290158,0.0,1.0
2025-11-04,1.69,1.78,1.6701,1.76,4954205,1.69,1.78,1.6701,1.76,4954205,0.0,1.0
2025-11-05,1.77,1.8,1.68,1.69,4051757,1.77,1.8,1.68,1.69,4051757,0.0,1.0
2025-11-06,1.7,1.79,1.65,1.79,5525911,1.7,1.79,1.65,1.79,5525911,0.0,1.0
2025-11-07,1.53,1.61,1.45,1.595,9183590,1.53,1.61,1.45,1.595,9183590,0.0,1.0
2025-11-10,1.6,1.65,1.55,1.59,3813558,1.6,1.65,1.55,1.59,3813558,0.0,1.0
2025-11-11,1.57,1.62,1.5327,1.61,3410700,1.57,1.62,1.5327,1.61,3410700,0.0,1.0
2025-11-12,1.64,1.6751,1.58,1.58,3331858,1.64,1.6751,1.58,1.58,3331858,0.0,1.0
2025-11-13,1.51,1.63,1.49,1.615,4145081,1.51,1.63,1.49,1.615,4145081,0.0,1.0
2025-11-14,1.58,1.67,1.49,1.49,4053137,1.58,1.67,1.49,1.49,4053137,0.0,1.0
2025-11-17,1.54,1.6,1.51,1.55,2913150,1.54,1.6,1.51,1.55,2913150,0.0,1.0
2025-11-18,1.57,1.58,1.49,1.51,2664395,1.57,1.58,1.49,1.51,2664395,0.0,1.0
2025-11-19,1.53,1.61,1.52,1.57,2303584,1.53,1.61,1.52,1.57,2303584,0.0,1.0
2025-11-20,1.45,1.6,1.43,1.57,4024834,1.45,1.6,1.43,1.57,4024834,0.0,1.0
2025-11-21,1.51,1.53,1.41,1.43,3236392,1.51,1.53,1.41,1.43,3236392,0.0,1.0
2025-11-24,1.66,1.66,1.5,1.51,5374780,1.66,1.66,1.5,1.51,5374780,0.0,1.0
2025-11-25,1.62,1.65,1.555,1.64,2294892,1.62,1.65,1.555,1.64,2294892,0.0,1.0
2025-11-26,1.63,1.68,1.57,1.62,3218206,1.63,1.68,1.57,1.62,3218206,0.0,1.0