date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-17,11.82,11.82,11.77,11.8,52373,11.82,11.82,11.77,11.8,52373,0.0,1.0
2018-08-20,11.9,11.91,11.85,11.88,28728,11.9,11.91,11.85,11.88,28728,0.0,1.0
2018-08-21,11.93,11.95,11.89,11.92,30625,11.93,11.95,11.89,11.92,30625,0.0,1.0
2018-08-22,11.96,11.98,11.94,11.98,101246,11.96,11.98,11.94,11.98,101246,0.0,1.0
2018-08-23,11.85,11.92,11.85,11.91,54867,11.85,11.92,11.85,11.91,54867,0.0,1.0
2018-08-24,12.05,12.08,11.96,11.97,106508,12.05,12.08,11.96,11.97,106508,0.0,1.0
2018-08-27,12.1,12.13,12.06,12.06,295140,12.1,12.13,12.06,12.06,295140,0.0,1.0
2018-08-28,12.01,12.13,12.01,12.13,30423,12.01,12.13,12.01,12.13,30423,0.0,1.0
2018-08-29,12.05,12.06,12.03,12.06,31809,12.05,12.06,12.03,12.06,31809,0.0,1.0
2018-08-30,12.01,12.03,11.97,12.03,804462,12.01,12.03,11.97,12.03,804462,0.0,1.0
2018-08-31,12.0,12.05,11.99,12.04,39482,12.0,12.05,11.99,12.04,39482,0.0,1.0
2018-09-04,11.92,11.94,11.9,11.91,6226,11.92,11.94,11.9,11.91,6226,0.0,1.0
2018-09-05,11.97,11.98,11.96,11.98,1032766,11.97,11.98,11.96,11.98,1032766,0.0,1.0
2018-09-06,12.0,12.07,11.98,12.07,22941,12.0,12.07,11.98,12.07,22941,0.0,1.0
2018-09-07,11.96,11.98,11.94,11.97,20543,11.96,11.98,11.94,11.97,20543,0.0,1.0
2018-09-10,11.95,11.97,11.94,11.97,64347,11.95,11.97,11.94,11.97,64347,0.0,1.0
2018-09-11,11.955,11.9579,11.8765,11.9,6761,11.955,11.9579,11.8765,11.9,6761,0.0,1.0
2018-09-12,12.07,12.07,12.02,12.03,1606,12.07,12.07,12.02,12.03,1606,0.0,1.0
2018-09-13,12.01,12.12,12.01,12.12,5857,12.01,12.12,12.01,12.12,5857,0.0,1.0
2018-09-14,11.93,12.01,11.93,12.01,13650,11.93,12.01,11.93,12.01,13650,0.0,1.0
2018-09-17,12.01,12.04,12.0,12.01,2214048,12.01,12.04,12.0,12.01,2214048,0.0,1.0
2018-09-18,11.98,12.03,11.98,12.03,998,11.98,12.03,11.98,12.03,998,0.0,1.0
2018-09-19,12.03,12.04,12.03,12.04,17370,12.03,12.04,12.03,12.04,17370,0.0,1.0
2018-09-20,12.06,12.07,12.04,12.06,8266,12.06,12.07,12.04,12.06,8266,0.0,1.0
2018-09-21,11.99,12.0,11.97,12.0,2971,11.99,12.0,11.97,12.0,2971,0.0,1.0
2018-09-24,12.0,12.03,12.0,12.01,31450,12.0,12.03,12.0,12.01,31450,0.0,1.0
2018-09-25,12.01,12.02,12.01,12.02,551627,12.01,12.02,12.01,12.02,551627,0.0,1.0
2018-09-26,11.95,11.99,11.91,11.96,166541,11.95,11.99,11.91,11.96,166541,0.0,1.0
2018-09-27,11.84,11.87,11.83,11.85,25355,11.84,11.87,11.83,11.85,25355,0.0,1.0
2018-09-28,11.92,11.93,11.85,11.85,24482,11.92,11.93,11.85,11.85,24482,0.0,1.0
2018-10-01,11.89,11.9,11.88,11.88,3359,11.89,11.9,11.88,11.88,3359,0.0,1.0
2018-10-02,12.03,12.07,12.01,12.01,118730,12.03,12.07,12.01,12.01,118730,0.0,1.0
2018-10-03,11.98,12.04,11.98,12.04,26112,11.98,12.04,11.98,12.04,26112,0.0,1.0
2018-10-04,11.98,12.04,11.9751,12.04,7303,11.98,12.04,11.9751,12.04,7303,0.0,1.0
2018-10-05,12.01,12.04,12.01,12.02,4422,12.01,12.04,12.01,12.02,4422,0.0,1.0
2018-10-08,11.86,11.87,11.83,11.86,168168,11.86,11.87,11.83,11.86,168168,0.0,1.0
2018-10-09,11.87,11.89,11.86,11.86,202900,11.87,11.89,11.86,11.86,202900,0.0,1.0
2018-10-10,11.93,11.93,11.87,11.87,16620,11.93,11.93,11.87,11.87,16620,0.0,1.0
2018-10-11,12.23,12.24,12.07,12.07,8832,12.23,12.24,12.07,12.07,8832,0.0,1.0
2018-10-12,12.2,12.21,12.17,12.21,20348,12.2,12.21,12.17,12.21,20348,0.0,1.0
2018-10-15,12.27,12.3,12.26,12.27,6313,12.27,12.3,12.26,12.27,6313,0.0,1.0
2018-10-16,12.24,12.31,12.24,12.31,18680,12.24,12.31,12.24,12.31,18680,0.0,1.0
2018-10-17,12.22,12.28,12.22,12.26,7513,12.22,12.28,12.22,12.26,7513,0.0,1.0
2018-10-18,12.26,12.29,12.24,12.24,12178,12.26,12.29,12.24,12.24,12178,0.0,1.0
2018-10-19,12.26,12.28,12.26,12.27,3843,12.26,12.28,12.26,12.27,3843,0.0,1.0
2018-10-22,12.22,12.22,12.21,12.21,501914,12.22,12.22,12.21,12.21,501914,0.0,1.0
2018-10-23,12.3,12.39,12.3,12.39,13862,12.3,12.39,12.3,12.39,13862,0.0,1.0
2018-10-24,12.3,12.32,12.28,12.3,17644,12.3,12.32,12.28,12.3,17644,0.0,1.0
2018-10-25,12.29,12.32,12.28,12.32,9731,12.29,12.32,12.28,12.32,9731,0.0,1.0
2018-10-26,12.35,12.42,12.32,12.34,216362,12.35,12.42,12.32,12.34,216362,0.0,1.0
2018-10-29,12.3,12.31,12.25,12.31,13441,12.3,12.31,12.25,12.31,13441,0.0,1.0
2018-10-30,12.24,12.25,12.2,12.2,10990,12.24,12.25,12.2,12.2,10990,0.0,1.0
2018-10-31,12.17,12.17,12.12,12.15,16871,12.17,12.17,12.12,12.15,16871,0.0,1.0
2018-11-01,12.34,12.36,12.3,12.3,5605,12.34,12.36,12.3,12.3,5605,0.0,1.0
2018-11-02,12.34,12.35,12.31,12.33,13084,12.34,12.35,12.31,12.33,13084,0.0,1.0
2018-11-05,12.31,12.32,12.28,12.28,2702,12.31,12.32,12.28,12.28,2702,0.0,1.0
2018-11-06,12.26,12.31,12.24,12.31,13787,12.26,12.31,12.24,12.31,13787,0.0,1.0
2018-11-07,12.27,12.29,12.26,12.28,10095,12.27,12.29,12.26,12.28,10095,0.0,1.0
2018-11-08,12.22,12.25,12.22,12.24,3625,12.22,12.25,12.22,12.24,3625,0.0,1.0
2018-11-09,12.08,12.12,12.08,12.12,7106,12.08,12.12,12.08,12.12,7106,0.0,1.0
2018-11-12,12.01,12.05,12.01,12.05,7717,12.01,12.05,12.01,12.05,7717,0.0,1.0
2018-11-13,12.0,12.04,11.99,11.99,4227,12.0,12.04,11.99,11.99,4227,0.0,1.0
2018-11-14,12.11,12.15,11.99,12.0,7421,12.11,12.15,11.99,12.0,7421,0.0,1.0
2018-11-15,12.15,12.15,12.12,12.12,3419,12.15,12.15,12.12,12.12,3419,0.0,1.0
2018-11-16,12.21,12.24,12.21,12.24,4907,12.21,12.24,12.21,12.24,4907,0.0,1.0
2018-11-19,12.23,12.24,12.2,12.21,17812,12.23,12.24,12.2,12.21,17812,0.0,1.0
2018-11-20,12.21,12.24,12.2,12.24,6866,12.21,12.24,12.2,12.24,6866,0.0,1.0
2018-11-21,12.26,12.26,12.26,12.26,451923,12.26,12.26,12.26,12.26,451923,0.0,1.0
2018-11-23,12.2584,12.2584,12.2584,12.2584,148,12.2584,12.2584,12.2584,12.2584,148,0.0,1.0
2018-11-26,12.22,12.25,12.22,12.25,1493,12.22,12.25,12.22,12.25,1493,0.0,1.0
2018-11-27,12.14,12.22,12.14,12.22,3415,12.14,12.22,12.14,12.22,3415,0.0,1.0
2018-11-28,12.2,12.25,12.19,12.23,5964,12.2,12.25,12.19,12.23,5964,0.0,1.0
2018-11-29,12.24,12.27,12.22,12.26,8586,12.24,12.27,12.22,12.26,8586,0.0,1.0
2018-11-30,12.21,12.21,12.17,12.17,2399,12.21,12.21,12.17,12.17,2399,0.0,1.0
2018-12-03,12.29,12.34,12.29,12.32,5888,12.29,12.34,12.29,12.32,5888,0.0,1.0
2018-12-04,12.38,12.41,12.37,12.41,3556,12.38,12.41,12.37,12.41,3556,0.0,1.0
2018-12-06,12.37,14.85,12.36,12.65,28204,12.37,14.85,12.36,12.65,28204,0.0,1.0
2018-12-07,12.5,12.5,12.45,12.45,5314,12.5,12.5,12.45,12.45,5314,0.0,1.0
2018-12-10,12.44,12.47,12.42,12.44,662959,12.44,12.47,12.42,12.44,662959,0.0,1.0
2018-12-11,12.42,12.44,12.42,12.44,5572,12.42,12.44,12.42,12.44,5572,0.0,1.0
2018-12-12,12.46,12.46,12.44,12.45,10079,12.46,12.46,12.44,12.45,10079,0.0,1.0
2018-12-13,12.43,12.43,12.41,12.41,23096,12.43,12.43,12.41,12.41,23096,0.0,1.0
2018-12-14,12.38,12.39,12.32,12.34,4729,12.38,12.39,12.32,12.34,4729,0.0,1.0
2018-12-17,12.4552,12.46,12.41,12.4199,2978,12.4552,12.46,12.41,12.4199,2978,0.0,1.0
2018-12-18,12.49,12.5,12.46,12.46,475485,12.49,12.5,12.46,12.46,475485,0.0,1.0
2018-12-19,12.415,12.57,12.415,12.51,16193,12.415,12.57,12.415,12.51,16193,0.0,1.0
2018-12-20,12.6,12.64,12.56,12.59,7186,12.6,12.64,12.56,12.59,7186,0.0,1.0
2018-12-21,12.55,12.61,12.54,12.61,25291,12.55,12.61,12.54,12.61,25291,0.0,1.0
2018-12-24,12.68,12.69,12.65,12.65,132329,12.68,12.69,12.65,12.65,132329,0.0,1.0
2018-12-26,12.67,12.83,12.67,12.79,23327,12.67,12.83,12.67,12.79,23327,0.0,1.0
2018-12-27,12.75,12.85,12.72,12.85,14319,12.75,12.85,12.72,12.85,14319,0.0,1.0
2018-12-28,12.7989,12.7999,12.765,12.79,98244,12.7989,12.7999,12.765,12.79,98244,0.0,1.0
2018-12-31,12.82,12.83,12.78,12.8,30327,12.82,12.83,12.78,12.8,30327,0.0,1.0
2019-01-02,13.05,13.11,12.8,12.87,46527,13.05,13.11,12.8,12.87,46527,0.0,1.0
2019-01-03,12.93,12.93,12.88,12.89,62606,12.93,12.93,12.88,12.89,62606,0.0,1.0
2019-01-04,12.84,12.85,12.76,12.83,12113,12.84,12.85,12.76,12.83,12113,0.0,1.0
2019-01-07,12.88,12.93,12.87,12.92,24463,12.88,12.93,12.87,12.92,24463,0.0,1.0
2019-01-08,12.85,12.85,12.78,12.78,17200,12.85,12.85,12.78,12.78,17200,0.0,1.0
2019-01-09,12.92,12.92,12.89,12.89,11585,12.92,12.92,12.89,12.89,11585,0.0,1.0
2019-01-10,12.86,12.91,12.86,12.9,536205,12.86,12.91,12.86,12.9,536205,0.0,1.0
2019-01-11,12.87,12.9,12.87,12.88,15888,12.87,12.9,12.87,12.88,15888,0.0,1.0
2019-01-14,12.91,12.91,12.89,12.91,4306,12.91,12.91,12.89,12.91,4306,0.0,1.0
2019-01-15,12.88,12.93,12.86,12.93,137879,12.88,12.93,12.86,12.93,137879,0.0,1.0
2019-01-16,12.93,12.94,12.91,12.91,163802,12.93,12.94,12.91,12.91,163802,0.0,1.0
2019-01-17,12.92,12.92,12.9,12.91,8996,12.92,12.92,12.9,12.91,8996,0.0,1.0
2019-01-18,12.81,12.83,12.8,12.82,30755,12.81,12.83,12.8,12.82,30755,0.0,1.0
2019-01-22,12.835,12.849,12.79,12.81,24155,12.835,12.849,12.79,12.81,24155,0.0,1.0
2019-01-23,12.83,12.9,12.78,12.9,14647,12.83,12.9,12.78,12.9,14647,0.0,1.0
2019-01-24,12.8,12.82,12.79,12.82,25268,12.8,12.82,12.79,12.82,25268,0.0,1.0
2019-01-25,12.99,12.99,12.91,12.91,19286,12.99,12.99,12.91,12.91,19286,0.0,1.0
2019-01-28,13.03,13.04,12.98,12.98,187998,13.03,13.04,12.98,12.98,187998,0.0,1.0
2019-01-29,13.11,13.11,13.06,13.08,18783,13.11,13.11,13.06,13.08,18783,0.0,1.0
2019-01-30,13.17,13.2,13.09,13.1,18921,13.17,13.2,13.09,13.1,18921,0.0,1.0
2019-01-31,13.19,13.24,13.19,13.24,30274,13.19,13.24,13.19,13.24,30274,0.0,1.0
2019-02-01,13.17,13.21,13.16,13.21,18608,13.17,13.21,13.16,13.21,18608,0.0,1.0
2019-02-04,13.12,13.14,13.11,13.12,21901,13.12,13.14,13.11,13.12,21901,0.0,1.0
2019-02-05,13.14,13.15,13.13,13.14,11197,13.14,13.15,13.13,13.14,11197,0.0,1.0
2019-02-06,13.06,13.13,13.06,13.13,5753,13.06,13.13,13.06,13.13,5753,0.0,1.0
2019-02-07,13.09,13.1,13.08,13.09,17300,13.09,13.1,13.08,13.09,17300,0.0,1.0
2019-02-08,13.14,13.14,13.11,13.12,17383,13.14,13.14,13.11,13.12,17383,0.0,1.0
2019-02-11,13.08,13.09,13.03,13.03,52966,13.08,13.09,13.03,13.03,52966,0.0,1.0
2019-02-12,13.1,13.11,13.08,13.11,35037,13.1,13.11,13.08,13.11,35037,0.0,1.0
2019-02-13,13.05,13.16,13.04,13.1,20728,13.05,13.16,13.04,13.1,20728,0.0,1.0
2019-02-14,13.12,13.12,13.07,13.1,14961,13.12,13.12,13.07,13.1,14961,0.0,1.0
2019-02-15,13.2,13.21,13.15,13.18,7901,13.2,13.21,13.15,13.18,7901,0.0,1.0
2019-02-19,13.3968,13.4,13.3267,13.33,13817,13.3968,13.4,13.3267,13.33,13817,0.0,1.0
2019-02-20,13.38,13.45,13.36,13.42,16529,13.38,13.45,13.36,13.42,16529,0.0,1.0
2019-02-21,13.225,13.34,13.225,13.34,20098,13.225,13.34,13.225,13.34,20098,0.0,1.0
2019-02-22,13.275,13.305,13.2636,13.27,7032,13.275,13.305,13.2636,13.27,7032,0.0,1.0
2019-02-25,13.26,13.31,13.25,13.31,17670,13.26,13.31,13.25,13.31,17670,0.0,1.0
2019-02-26,13.28,13.28,13.23,13.26,8020,13.28,13.28,13.23,13.26,8020,0.0,1.0
2019-02-27,13.19,13.24,13.17,13.24,6101,13.19,13.24,13.17,13.24,6101,0.0,1.0
2019-02-28,13.12,13.19,13.11,13.19,3548,13.12,13.19,13.11,13.19,3548,0.0,1.0
2019-03-01,12.89,13.09,12.89,13.05,19367,12.89,13.09,12.89,13.05,19367,0.0,1.0
2019-03-04,12.86,12.88,12.83,12.84,36562,12.86,12.88,12.83,12.84,36562,0.0,1.0
2019-03-05,12.87,12.87,12.81,12.84,7591,12.87,12.87,12.81,12.84,7591,0.0,1.0
2019-03-06,12.86,12.86,12.84,12.84,6208,12.86,12.86,12.84,12.84,6208,0.0,1.0
2019-03-07,12.85,12.86,12.83,12.83,22988,12.85,12.86,12.83,12.83,22988,0.0,1.0
2019-03-08,13.0,13.0,12.96,12.98,26423,13.0,13.0,12.96,12.98,26423,0.0,1.0
2019-03-11,12.93,12.96,12.89,12.96,16636,12.93,12.96,12.89,12.96,16636,0.0,1.0
2019-03-12,13.01,13.01,12.96,12.97,10007,13.01,13.01,12.96,12.97,10007,0.0,1.0
2019-03-13,13.09,13.1,13.06,13.07,34971,13.09,13.1,13.06,13.07,34971,0.0,1.0
2019-03-14,12.95,12.96,12.92,12.93,21283,12.95,12.96,12.92,12.93,21283,0.0,1.0
2019-03-15,13.005,13.02,13.0,13.02,10688,13.005,13.02,13.0,13.02,10688,0.0,1.0
2019-03-18,13.02,13.04,13.01,13.04,10327,13.02,13.04,13.01,13.04,10327,0.0,1.0
2019-03-19,13.055,13.0899,13.05,13.0899,2211,13.055,13.0899,13.05,13.0899,2211,0.0,1.0
2019-03-20,13.12,13.15,12.99,13.08,4989,13.12,13.15,12.99,13.08,4989,0.0,1.0
2019-03-21,13.08,13.16,13.08,13.16,32221,13.08,13.16,13.08,13.16,32221,0.0,1.0
2019-03-22,13.12,13.14,13.1,13.1,10579,13.12,13.14,13.1,13.1,10579,0.0,1.0
2019-03-25,13.21,13.23,13.17,13.18,15808,13.21,13.23,13.17,13.18,15808,0.0,1.0
2019-03-26,13.15,13.17,13.14,13.17,15183,13.15,13.17,13.14,13.17,15183,0.0,1.0
2019-03-27,13.08,13.15,13.08,13.15,14285,13.08,13.15,13.08,13.15,14285,0.0,1.0
2019-03-28,12.9,12.94,12.88,12.94,13194,12.9,12.94,12.88,12.94,13194,0.0,1.0
2019-03-29,12.91,12.98,12.91,12.98,19011,12.91,12.98,12.91,12.98,19011,0.0,1.0
2019-04-01,12.86,12.96,12.86,12.96,22292,12.86,12.96,12.86,12.96,22292,0.0,1.0
2019-04-02,12.9,12.9,12.88,12.88,20906,12.9,12.9,12.88,12.88,20906,0.0,1.0
2019-04-03,12.89,12.9,12.87,12.87,2251,12.89,12.9,12.87,12.87,2251,0.0,1.0
2019-04-04,12.91,12.93,12.81,12.82,9299,12.91,12.93,12.81,12.82,9299,0.0,1.0
2019-04-05,12.91,12.91,12.88,12.9,12594,12.91,12.91,12.88,12.9,12594,0.0,1.0
2019-04-08,12.96,13.01,12.96,13.0,10896,12.96,13.01,12.96,13.0,10896,0.0,1.0
2019-04-09,13.03,13.05,13.03,13.03,25889,13.03,13.05,13.03,13.03,25889,0.0,1.0
2019-04-10,13.07,13.08,13.04,13.04,10417,13.07,13.08,13.04,13.04,10417,0.0,1.0
2019-04-11,12.91,12.98,12.89,12.97,25624,12.91,12.98,12.89,12.97,25624,0.0,1.0
2019-04-12,12.89,12.93,12.89,12.91,11890,12.89,12.93,12.89,12.91,11890,0.0,1.0
2019-04-15,12.86,12.89,12.83,12.83,22089,12.86,12.89,12.83,12.83,22089,0.0,1.0
2019-04-16,12.7541,12.7599,12.72,12.74,6813,12.7541,12.7599,12.72,12.74,6813,0.0,1.0
2019-04-17,12.72,12.75,12.72,12.75,21117,12.72,12.75,12.72,12.75,21117,0.0,1.0
2019-04-18,12.74,12.74,12.71,12.73,13204,12.74,12.74,12.71,12.73,13204,0.0,1.0
2019-04-22,12.74,12.75,12.73,12.75,8977,12.74,12.75,12.73,12.75,8977,0.0,1.0
2019-04-23,12.71,12.72,12.67,12.69,13581,12.71,12.72,12.67,12.69,13581,0.0,1.0
2019-04-24,12.74,12.77,12.7,12.71,13076,12.74,12.77,12.7,12.71,13076,0.0,1.0
2019-04-25,12.76,12.8,12.76,12.8,4601,12.76,12.8,12.76,12.8,4601,0.0,1.0
2019-04-26,12.845,12.87,12.82,12.82,30282,12.845,12.87,12.82,12.82,30282,0.0,1.0
2019-04-29,12.78,12.79,12.77,12.79,19657,12.78,12.79,12.77,12.79,19657,0.0,1.0
2019-04-30,12.83,12.86,12.8,12.8,10931,12.83,12.86,12.8,12.8,10931,0.0,1.0
2019-05-01,12.75,12.85,12.72,12.81,33621,12.75,12.85,12.72,12.81,33621,0.0,1.0
2019-05-02,12.7,12.7,12.66,12.67,18506,12.7,12.7,12.66,12.67,18506,0.0,1.0
2019-05-03,12.77,12.79,12.76,12.76,27991,12.77,12.79,12.76,12.76,27991,0.0,1.0
2019-05-06,12.78,12.81,12.77,12.77,20687,12.78,12.81,12.77,12.77,20687,0.0,1.0
2019-05-07,12.83,12.84,12.81,12.81,42228,12.83,12.84,12.81,12.81,42228,0.0,1.0
2019-05-08,12.8,12.87,12.78,12.87,11886,12.8,12.87,12.78,12.87,11886,0.0,1.0
2019-05-09,12.82,12.84,12.8,12.8,33595,12.82,12.84,12.8,12.8,33595,0.0,1.0
2019-05-10,12.85,12.87,12.83,12.86,12571,12.85,12.87,12.83,12.86,12571,0.0,1.0
2019-05-13,12.97,12.99,12.94,12.98,21249,12.97,12.99,12.94,12.98,21249,0.0,1.0
2019-05-14,12.95,12.98,12.93,12.98,30769,12.95,12.98,12.93,12.98,30769,0.0,1.0
2019-05-15,12.95,12.99,12.94,12.98,28914,12.95,12.99,12.94,12.98,28914,0.0,1.0
2019-05-16,12.86,12.92,12.84,12.92,13892,12.86,12.92,12.84,12.92,13892,0.0,1.0
2019-05-17,12.76,12.81,12.74,12.81,8168,12.76,12.81,12.74,12.81,8168,0.0,1.0
2019-05-20,12.77,12.77,12.75,12.75,28503,12.77,12.77,12.75,12.75,28503,0.0,1.0
2019-05-21,12.73,12.73,12.68,12.7,10905,12.73,12.73,12.68,12.7,10905,0.0,1.0
2019-05-22,12.72,12.74,12.72,12.74,9512,12.72,12.74,12.72,12.74,9512,0.0,1.0
2019-05-23,12.82,12.85,12.82,12.83,34103,12.82,12.85,12.82,12.83,34103,0.0,1.0
2019-05-24,12.83,12.83,12.8,12.82,26049,12.83,12.83,12.8,12.82,26049,0.0,1.0
2019-05-28,12.78,12.79,12.76,12.79,22349,12.78,12.79,12.76,12.79,22349,0.0,1.0
2019-05-29,12.78,12.82,12.78,12.82,39069,12.78,12.82,12.78,12.82,39069,0.0,1.0
2019-05-30,12.87,12.88,12.79,12.8,13690,12.87,12.88,12.79,12.8,13690,0.0,1.0
2019-05-31,13.05,13.05,12.96,12.97,156551,13.05,13.05,12.96,12.97,156551,0.0,1.0
2019-06-03,13.24,13.26,13.12,13.13,35293,13.24,13.26,13.12,13.13,35293,0.0,1.0
2019-06-04,13.24,13.24,13.2,13.2,59676,13.24,13.24,13.2,13.2,59676,0.0,1.0
2019-06-05,13.27,13.36,13.26,13.36,28342,13.27,13.36,13.26,13.36,28342,0.0,1.0
2019-06-06,13.32,13.38,13.31,13.33,253279,13.32,13.38,13.31,13.33,253279,0.0,1.0
2019-06-07,13.395,13.455,13.39,13.44,11966,13.395,13.455,13.39,13.44,11966,0.0,1.0
2019-06-10,13.26,13.28,13.23,13.28,363830,13.26,13.28,13.23,13.28,363830,0.0,1.0
2019-06-11,13.25,13.26,13.22,13.23,4308,13.25,13.26,13.22,13.23,4308,0.0,1.0
2019-06-12,13.32,13.34,13.3,13.3,18133,13.32,13.34,13.3,13.3,18133,0.0,1.0
2019-06-13,13.44,13.5,13.37,13.43,9622,13.44,13.5,13.37,13.43,9622,0.0,1.0
2019-06-14,13.39,13.56,12.82,13.47,43103,13.39,13.56,12.82,13.47,43103,0.0,1.0
2019-06-17,13.4,13.46,13.35,13.41,42488,13.4,13.46,13.35,13.41,42488,0.0,1.0
2019-06-18,13.45,13.52,13.4,13.51,33040,13.45,13.52,13.4,13.51,33040,0.0,1.0
2019-06-19,13.53,13.5384,13.42,13.42,64528,13.53,13.5384,13.42,13.42,64528,0.0,1.0
2019-06-20,13.89,13.915,13.7999,13.8,196859,13.89,13.915,13.7999,13.8,196859,0.0,1.0
2019-06-21,13.98,13.99,13.9,13.95,67432,13.98,13.99,13.9,13.95,67432,0.0,1.0
2019-06-24,14.17,14.18,14.04,14.05,83859,14.17,14.18,14.04,14.05,83859,0.0,1.0
2019-06-25,14.22,14.34,14.12,14.28,105429,14.22,14.34,14.12,14.28,105429,0.0,1.0
2019-06-26,14.08,14.13,14.03,14.08,52252,14.08,14.13,14.03,14.08,52252,0.0,1.0
2019-06-27,14.06,14.06,14.01,14.02,26355,14.06,14.06,14.01,14.02,26355,0.0,1.0
2019-06-28,14.1,14.1,14.07,14.08,9733,14.1,14.1,14.07,14.08,9733,0.0,1.0
2019-07-01,13.81,13.96,13.75,13.8,26305,13.81,13.96,13.75,13.8,26305,0.0,1.0
2019-07-02,14.12,14.12,13.89,13.9,20223,14.12,14.12,13.89,13.9,20223,0.0,1.0
2019-07-03,14.14,14.19,14.12,14.14,31606,14.14,14.19,14.12,14.14,31606,0.0,1.0
2019-07-05,13.98,14.01,13.84,13.89,39508,13.98,14.01,13.84,13.89,39508,0.0,1.0
2019-07-08,13.9,14.01,13.9,14.0,39262,13.9,14.01,13.9,14.0,39262,0.0,1.0
2019-07-09,13.94,13.97,13.89,13.92,28018,13.94,13.97,13.89,13.92,28018,0.0,1.0
2019-07-10,14.15,14.17,14.04,14.07,23207,14.15,14.17,14.04,14.07,23207,0.0,1.0
2019-07-11,14.05,14.13,14.03,14.13,16393,14.05,14.13,14.03,14.13,16393,0.0,1.0
2019-07-12,14.13,14.15,14.05,14.07,29998,14.13,14.15,14.05,14.07,29998,0.0,1.0
2019-07-15,14.12,14.13,14.06,14.11,5713,14.12,14.13,14.06,14.11,5713,0.0,1.0
2019-07-16,14.01,14.1,14.0,14.1,16405,14.01,14.1,14.0,14.1,16405,0.0,1.0
2019-07-17,14.23,14.24,14.08,14.08,49100,14.23,14.24,14.08,14.08,49100,0.0,1.0
2019-07-18,14.43,14.46,14.15,14.17,119792,14.43,14.46,14.15,14.17,119792,0.0,1.0
2019-07-19,14.23,14.39,14.2,14.34,123718,14.23,14.39,14.2,14.34,123718,0.0,1.0
2019-07-22,14.23,14.27,14.22,14.24,55963,14.23,14.27,14.22,14.24,55963,0.0,1.0
2019-07-23,14.14,14.27,14.14,14.23,76790,14.14,14.27,14.14,14.23,76790,0.0,1.0
2019-07-24,14.22,14.26,14.19,14.25,55030,14.22,14.26,14.19,14.25,55030,0.0,1.0
2019-07-25,14.12,14.21,14.1,14.21,69874,14.12,14.21,14.1,14.21,69874,0.0,1.0
2019-07-26,14.15,14.21,14.15,14.21,28392,14.15,14.21,14.15,14.21,28392,0.0,1.0
2019-07-29,14.24,14.24,14.15,14.19,44242,14.24,14.24,14.15,14.19,44242,0.0,1.0
2019-07-30,14.29,14.3,14.24,14.28,42480,14.29,14.3,14.24,14.28,42480,0.0,1.0
2019-07-31,14.1,14.29,14.1,14.29,50949,14.1,14.29,14.1,14.29,50949,0.0,1.0
2019-08-01,14.43,14.44,14.02,14.03,80446,14.43,14.44,14.02,14.03,80446,0.0,1.0
2019-08-02,14.39,14.45,14.33,14.33,55541,14.39,14.45,14.33,14.33,55541,0.0,1.0
2019-08-05,14.58,14.67,14.55,14.6,75108,14.58,14.67,14.55,14.6,75108,0.0,1.0
2019-08-06,14.7,14.71,14.62,14.64,47094,14.7,14.71,14.62,14.64,47094,0.0,1.0
2019-08-07,14.93,15.07,14.92,14.96,194102,14.93,15.07,14.92,14.96,194102,0.0,1.0
2019-08-08,15.0,15.0648,14.9,14.92,84339,15.0,15.0648,14.9,14.92,84339,0.0,1.0
2019-08-09,14.96,15.035,14.92,14.96,51924,14.96,15.035,14.92,14.96,51924,0.0,1.0
2019-08-12,15.11,15.15,14.99,14.99,74887,15.11,15.15,14.99,14.99,74887,0.0,1.0
2019-08-13,15.01,15.16,14.77,15.16,132603,15.01,15.16,14.77,15.16,132603,0.0,1.0
2019-08-14,15.12,15.92,15.1,15.12,218424,15.12,15.92,15.1,15.12,218424,0.0,1.0
2019-08-15,15.21,15.23,15.1,15.14,92917,15.21,15.23,15.1,15.14,92917,0.0,1.0
2019-08-16,15.12,15.17,15.05,15.12,105619,15.12,15.17,15.05,15.12,105619,0.0,1.0
2019-08-19,14.93,15.01,14.91,14.97,84081,14.93,15.01,14.91,14.97,84081,0.0,1.0
2019-08-20,15.05,15.05,15.0,15.01,28493,15.05,15.05,15.0,15.01,28493,0.0,1.0
2019-08-21,15.01,15.04,14.99,15.0,57204,15.01,15.04,14.99,15.0,57204,0.0,1.0
2019-08-22,14.97,15.02,14.94,14.97,63101,14.97,15.02,14.94,14.97,63101,0.0,1.0
2019-08-23,15.27,15.27,15.0,15.02,52376,15.27,15.27,15.0,15.02,52376,0.0,1.0
2019-08-26,15.24,15.35,15.24,15.29,90341,15.24,15.35,15.24,15.29,90341,0.0,1.0
2019-08-27,15.4,15.41,15.28,15.28,66415,15.4,15.41,15.28,15.28,66415,0.0,1.0
2019-08-28,15.37,15.42,15.34,15.39,176624,15.37,15.42,15.34,15.39,176624,0.0,1.0
2019-08-29,15.26,15.4,15.18,15.4,111196,15.26,15.4,15.18,15.4,111196,0.0,1.0
2019-08-30,15.21,15.27,15.17,15.23,53881,15.21,15.27,15.17,15.23,53881,0.0,1.0
2019-09-03,15.43,15.47,15.34,15.35,99019,15.43,15.47,15.34,15.35,99019,0.0,1.0
2019-09-04,15.52,15.53,15.41,15.43,147036,15.52,15.53,15.41,15.43,147036,0.0,1.0
2019-09-05,15.16,15.35,15.06,15.35,162786,15.16,15.35,15.06,15.35,162786,0.0,1.0
2019-09-06,15.03,15.23,15.02,15.22,62600,15.03,15.23,15.02,15.22,62600,0.0,1.0
2019-09-09,14.97,15.08,14.96,15.08,59226,14.97,15.08,14.96,15.08,59226,0.0,1.0
2019-09-10,14.84,14.97,14.84,14.95,52041,14.84,14.97,14.84,14.95,52041,0.0,1.0
2019-09-11,14.94,14.96,14.86,14.87,74954,14.94,14.96,14.86,14.87,74954,0.0,1.0
2019-09-12,14.96,15.14,14.95,15.11,110552,14.96,15.14,14.95,15.11,110552,0.0,1.0
2019-09-13,14.85,15.03,14.84,15.01,28805,14.85,15.03,14.84,15.01,28805,0.0,1.0
2019-09-16,14.97,15.03,14.94,14.98,81527,14.97,15.03,14.94,14.98,81527,0.0,1.0
2019-09-17,14.99,15.03,14.97,15.02,15409,14.99,15.03,14.97,15.02,15409,0.0,1.0
2019-09-18,14.9,15.07,14.81,15.03,50141,14.9,15.07,14.81,15.03,50141,0.0,1.0
2019-09-19,14.95,15.0,14.95,14.99,20372,14.95,15.0,14.95,14.99,20372,0.0,1.0
2019-09-20,15.14,15.14,14.99,14.99,37372,15.14,15.14,14.99,14.99,37372,0.0,1.0
2019-09-23,15.23,15.24,15.15,15.17,67370,15.23,15.24,15.15,15.17,67370,0.0,1.0
2019-09-24,15.29,15.33,15.14,15.17,84652,15.29,15.33,15.14,15.17,84652,0.0,1.0
2019-09-25,15.02,15.26,14.99,15.26,42060,15.02,15.26,14.99,15.26,42060,0.0,1.0
2019-09-26,15.02,15.09,15.02,15.08,18477,15.02,15.09,15.02,15.08,18477,0.0,1.0
2019-09-27,14.94,14.99,14.85,14.87,474259,14.94,14.99,14.85,14.87,474259,0.0,1.0
2019-09-30,14.72,14.83,14.62,14.8,311345,14.72,14.83,14.62,14.8,311345,0.0,1.0
2019-10-01,14.77,14.83,14.59,14.61,236415,14.77,14.83,14.59,14.61,236415,0.0,1.0
2019-10-02,14.95,15.02,14.9,14.91,124359,14.95,15.02,14.9,14.91,124359,0.0,1.0
2019-10-03,15.03,15.16,14.96,14.96,41251,15.03,15.16,14.96,14.96,41251,0.0,1.0
2019-10-04,15.03,15.05,14.96,14.99,69929,15.03,15.05,14.96,14.99,69929,0.0,1.0
2019-10-07,14.89,14.99,14.87,14.94,109747,14.89,14.99,14.87,14.94,109747,0.0,1.0
2019-10-08,15.02,15.05,14.95,15.04,41321,15.02,15.05,14.95,15.04,41321,0.0,1.0
2019-10-09,15.05,15.08,15.02,15.06,60309,15.05,15.08,15.02,15.06,60309,0.0,1.0
2019-10-10,14.91,15.0,14.9,15.0,80650,14.91,15.0,14.9,15.0,80650,0.0,1.0
2019-10-11,14.82,14.83,14.71,14.83,153896,14.82,14.83,14.71,14.83,153896,0.0,1.0
2019-10-14,14.9,14.91,14.86,14.87,267848,14.9,14.91,14.86,14.87,267848,0.0,1.0
2019-10-15,14.78,14.86,14.75,14.86,34082,14.78,14.86,14.75,14.86,34082,0.0,1.0
2019-10-16,14.86,14.88,14.8,14.85,94931,14.86,14.88,14.8,14.85,94931,0.0,1.0
2019-10-17,14.88,14.93,14.88,14.9,88287,14.88,14.93,14.88,14.9,88287,0.0,1.0
2019-10-18,14.87,14.9,14.86,14.88,166327,14.87,14.9,14.86,14.88,166327,0.0,1.0
2019-10-21,14.8,14.91,14.8,14.91,51221,14.8,14.91,14.8,14.91,51221,0.0,1.0
2019-10-22,14.85,14.89,14.8,14.85,64598,14.85,14.89,14.8,14.85,64598,0.0,1.0
2019-10-23,14.89,14.93,14.89,14.9,22435,14.89,14.93,14.89,14.9,22435,0.0,1.0
2019-10-24,15.0,15.01,14.92,14.93,185275,15.0,15.01,14.92,14.93,185275,0.0,1.0
2019-10-25,15.02,15.13,14.98,15.13,212886,15.02,15.13,14.98,15.13,212886,0.0,1.0
2019-10-28,14.89,14.95,14.87,14.95,158326,14.89,14.95,14.87,14.95,158326,0.0,1.0
2019-10-29,14.85,14.87,14.81,14.84,41760,14.85,14.87,14.81,14.84,41760,0.0,1.0
2019-10-30,14.93,14.93,14.83,14.89,93400,14.93,14.93,14.83,14.89,93400,0.0,1.0
2019-10-31,15.08,15.11,15.03,15.04,126866,15.08,15.11,15.03,15.04,126866,0.0,1.0
2019-11-01,15.09,15.13,15.05,15.07,38336,15.09,15.13,15.05,15.07,38336,0.0,1.0
2019-11-04,15.05,15.09,15.02,15.07,103137,15.05,15.09,15.02,15.07,103137,0.0,1.0
2019-11-05,14.82,15.07,14.78,14.91,191545,14.82,15.07,14.78,14.91,191545,0.0,1.0
2019-11-06,14.87,14.89,14.84,14.85,31394,14.87,14.89,14.84,14.85,31394,0.0,1.0
2019-11-07,14.65,14.84,14.58,14.84,102660,14.65,14.84,14.58,14.84,102660,0.0,1.0
2019-11-08,14.56,14.64,14.56,14.59,58098,14.56,14.64,14.56,14.59,58098,0.0,1.0
2019-11-11,14.52,14.59,14.46,14.58,40308,14.52,14.59,14.46,14.58,40308,0.0,1.0
2019-11-12,14.56,14.57,14.43,14.51,37338,14.56,14.57,14.43,14.51,37338,0.0,1.0
2019-11-13,14.61,14.63,14.59,14.6,13644,14.61,14.63,14.59,14.6,13644,0.0,1.0
2019-11-14,14.66,14.72,14.62,14.66,12240,14.66,14.72,14.62,14.66,12240,0.0,1.0
2019-11-15,14.64,14.66,14.61,14.62,18635,14.64,14.66,14.61,14.62,18635,0.0,1.0
2019-11-18,14.69,14.71,14.65,14.66,124574,14.69,14.71,14.65,14.66,124574,0.0,1.0
2019-11-19,14.68,14.71,14.63,14.63,17953,14.68,14.71,14.63,14.63,17953,0.0,1.0
2019-11-20,14.7,14.72,14.64,14.69,33275,14.7,14.72,14.64,14.69,33275,0.0,1.0
2019-11-21,14.61,14.66,14.59,14.66,31501,14.61,14.66,14.59,14.66,31501,0.0,1.0
2019-11-22,14.59,14.66,14.59,14.66,17161,14.59,14.66,14.59,14.66,17161,0.0,1.0
2019-11-25,14.52,14.57,14.51,14.55,24584,14.52,14.57,14.51,14.55,24584,0.0,1.0
2019-11-26,14.58,14.59,14.5,14.5,48905,14.58,14.59,14.5,14.5,48905,0.0,1.0
2019-11-27,14.51,14.53,14.5,14.52,20558,14.51,14.53,14.5,14.52,20558,0.0,1.0
2019-11-29,14.61,14.61,14.52,14.53,8052,14.61,14.61,14.52,14.53,8052,0.0,1.0
2019-12-02,14.59,14.61,14.55,14.55,39365,14.59,14.61,14.55,14.55,39365,0.0,1.0
2019-12-03,14.74,14.78,14.72,14.72,57947,14.74,14.78,14.72,14.72,57947,0.0,1.0
2019-12-04,14.72,14.74,14.69,14.74,21970,14.72,14.74,14.69,14.74,21970,0.0,1.0
2019-12-05,14.73,14.77,14.71,14.71,12754,14.73,14.77,14.71,14.71,12754,0.0,1.0
2019-12-06,14.57,14.6,14.55,14.6,171392,14.57,14.6,14.55,14.6,171392,0.0,1.0
2019-12-09,14.58,14.6,14.56,14.6,18299,14.58,14.6,14.56,14.6,18299,0.0,1.0
2019-12-10,14.61,14.64,14.6,14.64,39523,14.61,14.64,14.6,14.64,39523,0.0,1.0
2019-12-11,14.71,14.75,14.63,14.64,28232,14.71,14.75,14.63,14.64,28232,0.0,1.0
2019-12-12,14.66,14.81,14.61,14.81,150642,14.66,14.81,14.61,14.81,150642,0.0,1.0
2019-12-13,14.74,14.74,14.63,14.68,41452,14.74,14.74,14.63,14.68,41452,0.0,1.0
2019-12-16,14.72,14.77,14.7,14.74,29024,14.72,14.77,14.7,14.74,29024,0.0,1.0
2019-12-17,14.72,14.74,14.71,14.72,24124,14.72,14.74,14.71,14.72,24124,0.0,1.0
2019-12-18,14.73,14.76,14.7,14.7,134180,14.73,14.76,14.7,14.7,134180,0.0,1.0
2019-12-19,14.76,14.78,14.72,14.73,28838,14.76,14.78,14.72,14.73,28838,0.0,1.0
2019-12-20,14.74,14.77,14.74,14.77,25524,14.74,14.77,14.74,14.77,25524,0.0,1.0
2019-12-23,14.82,14.83,14.78,14.78,95569,14.82,14.83,14.78,14.78,95569,0.0,1.0
2019-12-24,14.96,14.97,14.87,14.87,66352,14.96,14.97,14.87,14.87,66352,0.0,1.0
2019-12-26,15.07,15.1,15.04,15.06,42613,15.07,15.1,15.04,15.06,42613,0.0,1.0
2019-12-27,15.08,15.11,15.07,15.08,64585,15.08,15.11,15.07,15.08,64585,0.0,1.0
2019-12-30,15.11,15.13,15.11,15.11,93364,15.11,15.13,15.11,15.11,93364,0.0,1.0
2019-12-31,15.15,15.21,15.15,15.19,168997,15.15,15.21,15.15,15.19,168997,0.0,1.0
2020-01-02,15.25,15.28,15.2,15.24,43145,15.25,15.28,15.2,15.24,43145,0.0,1.0
2020-01-03,15.45,15.49,15.42,15.45,53449,15.45,15.49,15.42,15.45,53449,0.0,1.0
2020-01-06,15.62,15.77,15.59,15.76,84096,15.62,15.77,15.59,15.76,84096,0.0,1.0
2020-01-07,15.68,15.7,15.64,15.64,35023,15.68,15.7,15.64,15.64,35023,0.0,1.0
2020-01-08,15.56,15.75,15.49,15.75,133634,15.56,15.75,15.49,15.75,133634,0.0,1.0
2020-01-09,15.47,15.51,15.41,15.48,24655,15.47,15.51,15.41,15.48,24655,0.0,1.0
2020-01-10,15.57,15.57,15.5,15.5,99055,15.57,15.57,15.5,15.5,99055,0.0,1.0
2020-01-13,15.45,15.51,15.26,15.5,159081,15.45,15.51,15.26,15.5,159081,0.0,1.0
2020-01-14,15.44,15.44,15.38,15.4,43493,15.44,15.44,15.38,15.4,43493,0.0,1.0
2020-01-15,15.52,15.54,15.45,15.5,41800,15.52,15.54,15.45,15.5,41800,0.0,1.0
2020-01-16,15.49,15.5,15.45,15.5,78173,15.49,15.5,15.45,15.5,78173,0.0,1.0
2020-01-17,15.53,15.58,15.51,15.53,91640,15.53,15.58,15.51,15.53,91640,0.0,1.0
2020-01-21,15.55,15.67,15.44,15.45,164215,15.55,15.67,15.44,15.45,164215,0.0,1.0
2020-01-22,15.55,15.55,15.51,15.54,28898,15.55,15.55,15.51,15.54,28898,0.0,1.0
2020-01-23,15.59,15.64,15.54,15.54,125192,15.59,15.64,15.54,15.54,125192,0.0,1.0
2020-01-24,15.68,15.72,15.56,15.56,68590,15.68,15.72,15.56,15.56,68590,0.0,1.0
2020-01-27,15.79,15.8,15.74,15.8,56818,15.79,15.8,15.74,15.8,56818,0.0,1.0
2020-01-28,15.65,15.73,15.65,15.72,37682,15.65,15.73,15.65,15.72,37682,0.0,1.0
2020-01-29,15.73,15.74,15.64,15.65,29734,15.73,15.74,15.64,15.65,29734,0.0,1.0
2020-01-30,15.74,15.81,15.695,15.76,87203,15.74,15.81,15.695,15.76,87203,0.0,1.0
2020-01-31,15.83,15.85,15.79,15.79,80059,15.83,15.85,15.79,15.79,80059,0.0,1.0
2020-02-03,15.73,15.76,15.68,15.74,57083,15.73,15.76,15.68,15.74,57083,0.0,1.0
2020-02-04,15.51,15.58,15.46,15.58,170214,15.51,15.58,15.46,15.58,170214,0.0,1.0
2020-02-05,15.54,15.5599,15.49,15.51,28949,15.54,15.5599,15.49,15.51,28949,0.0,1.0
2020-02-06,15.63,15.63,15.58,15.61,172721,15.63,15.63,15.58,15.61,172721,0.0,1.0
2020-02-07,15.67,15.69,15.61,15.67,151694,15.67,15.69,15.61,15.67,151694,0.0,1.0
2020-02-10,15.69,15.73,15.68,15.71,63558,15.69,15.73,15.68,15.71,63558,0.0,1.0
2020-02-11,15.65,15.69,15.59,15.69,45055,15.65,15.69,15.59,15.69,45055,0.0,1.0
2020-02-12,15.63,15.66,15.6,15.63,34892,15.63,15.66,15.6,15.63,34892,0.0,1.0
2020-02-13,15.72,15.74,15.68,15.7,45265,15.72,15.74,15.68,15.7,45265,0.0,1.0
2020-02-14,15.79,15.81,15.74,15.78,52146,15.79,15.81,15.74,15.78,52146,0.0,1.0
2020-02-18,15.99,16.0,15.84,15.89,109584,15.99,16.0,15.84,15.89,109584,0.0,1.0
2020-02-19,16.09,16.09,15.98,16.01,80110,16.09,16.09,15.98,16.01,80110,0.0,1.0
2020-02-20,16.16,16.19,16.11,16.11,70172,16.16,16.19,16.11,16.11,70172,0.0,1.0
2020-02-21,16.4,16.44,16.34,16.37,134985,16.4,16.44,16.34,16.37,134985,0.0,1.0
2020-02-24,16.56,16.8,16.47,16.8,305278,16.56,16.8,16.47,16.8,305278,0.0,1.0
2020-02-25,16.25,16.53,16.23,16.45,122996,16.25,16.53,16.23,16.45,122996,0.0,1.0
2020-02-26,16.32,16.45,16.21,16.31,97849,16.32,16.45,16.21,16.31,97849,0.0,1.0
2020-02-27,16.32,16.55,16.32,16.49,146401,16.32,16.55,16.32,16.49,146401,0.0,1.0
2020-02-28,15.73,16.19,15.59,16.19,325665,15.73,16.19,15.59,16.19,325665,0.0,1.0
2020-03-02,15.81,15.97,15.8,15.9,293724,15.81,15.97,15.8,15.9,293724,0.0,1.0
2020-03-03,16.31,16.42,15.98,15.99,256703,16.31,16.42,15.98,15.99,256703,0.0,1.0
2020-03-04,16.34,16.41,16.3,16.37,292991,16.34,16.41,16.3,16.37,292991,0.0,1.0
2020-03-05,16.69,16.71,16.51,16.56,181144,16.69,16.71,16.51,16.56,181144,0.0,1.0
2020-03-06,16.69,16.85,16.39,16.79,311405,16.69,16.85,16.39,16.79,311405,0.0,1.0
2020-03-09,16.73,16.81,16.58,16.81,286292,16.73,16.81,16.58,16.81,286292,0.0,1.0
2020-03-10,16.4,16.56,16.39,16.56,230142,16.4,16.56,16.39,16.56,230142,0.0,1.0
2020-03-11,16.33,16.59,16.29,16.57,200105,16.33,16.59,16.29,16.57,200105,0.0,1.0
2020-03-12,15.67,16.06,15.56,16.06,394652,15.67,16.06,15.56,16.06,394652,0.0,1.0
2020-03-13,15.19,15.85,15.04,15.85,530561,15.19,15.85,15.04,15.85,530561,0.0,1.0
2020-03-16,15.04,15.14,14.49,14.59,411090,15.04,15.14,14.49,14.59,411090,0.0,1.0
2020-03-17,15.25,15.5,14.85,14.86,266006,15.25,15.5,14.85,14.86,266006,0.0,1.0
2020-03-18,14.93,15.14,14.71,15.01,254785,14.93,15.14,14.71,15.01,254785,0.0,1.0
2020-03-19,14.65,14.88,14.63,14.74,187212,14.65,14.88,14.63,14.74,187212,0.0,1.0
2020-03-20,14.86,14.94,14.76,14.91,203622,14.86,14.94,14.76,14.91,203622,0.0,1.0
2020-03-23,15.49,16.55,15.09,16.55,421624,15.49,16.55,15.09,16.55,421624,0.0,1.0
2020-03-24,16.36,16.5,16.08,16.39,604885,16.36,16.5,16.08,16.39,604885,0.0,1.0
2020-03-25,16.12,16.33,16.05,16.33,210271,16.12,16.33,16.05,16.33,210271,0.0,1.0
2020-03-26,16.4,16.53,16.23,16.45,207357,16.4,16.53,16.23,16.45,207357,0.0,1.0
2020-03-27,16.29,16.38,16.25,16.35,172477,16.29,16.38,16.25,16.35,172477,0.0,1.0
2020-03-30,16.24,16.33,16.09,16.29,536393,16.24,16.33,16.09,16.29,536393,0.0,1.0
2020-03-31,15.72,16.09,15.71,16.0,193659,15.72,16.09,15.71,16.0,193659,0.0,1.0
2020-04-01,15.87,16.16,15.68,15.74,296162,15.87,16.16,15.68,15.74,296162,0.0,1.0
2020-04-02,16.18,16.21,15.99,16.21,99208,16.18,16.21,15.99,16.21,99208,0.0,1.0
2020-04-03,16.18,16.23,16.08,16.15,160300,16.18,16.23,16.08,16.15,160300,0.0,1.0
2020-04-06,16.65,16.65,16.32,16.4,334595,16.65,16.65,16.32,16.4,334595,0.0,1.0
2020-04-07,16.54,16.55,16.38,16.48,213956,16.54,16.55,16.38,16.48,213956,0.0,1.0
2020-04-08,16.42,16.52,16.4,16.51,110727,16.42,16.52,16.4,16.51,110727,0.0,1.0
2020-04-09,16.79,16.85,16.68,16.75,283080,16.79,16.85,16.68,16.75,283080,0.0,1.0
2020-04-13,17.14,17.2,16.82,16.99,521573,17.14,17.2,16.82,16.99,521573,0.0,1.0
2020-04-14,17.25,17.43,17.02,17.34,536422,17.25,17.43,17.02,17.34,536422,0.0,1.0
2020-04-15,17.19,17.22,17.05,17.17,218033,17.19,17.22,17.05,17.17,218033,0.0,1.0
2020-04-16,17.14,17.3,17.05,17.24,393590,17.14,17.3,17.05,17.24,393590,0.0,1.0
2020-04-17,16.82,16.96,16.76,16.96,416911,16.82,16.96,16.76,16.96,416911,0.0,1.0
2020-04-20,17.03,17.1,16.8,16.91,292090,17.03,17.1,16.8,16.91,292090,0.0,1.0
2020-04-21,16.82,16.88,16.65,16.88,402101,16.82,16.88,16.65,16.88,402101,0.0,1.0
2020-04-22,17.15,17.15,17.01,17.04,351775,17.15,17.15,17.01,17.04,351775,0.0,1.0
2020-04-23,17.3,17.38,17.17,17.27,461722,17.3,17.38,17.17,17.27,461722,0.0,1.0
2020-04-24,17.23,17.32,17.06,17.3,399921,17.23,17.32,17.06,17.3,399921,0.0,1.0
2020-04-27,17.13,17.24,17.02,17.14,395437,17.13,17.24,17.02,17.14,395437,0.0,1.0
2020-04-28,17.03,17.07,16.88,17.06,207887,17.03,17.07,16.88,17.06,207887,0.0,1.0
2020-04-29,17.12,17.12,16.87,16.98,275390,17.12,17.12,16.87,16.98,275390,0.0,1.0
2020-04-30,16.84,17.43,16.75,17.0,617377,16.84,17.43,16.75,17.0,617377,0.0,1.0
2020-05-01,16.96,17.14,16.72,16.72,642439,16.96,17.14,16.72,16.72,642439,0.0,1.0
2020-05-04,17.01,17.05,16.96,17.01,344338,17.01,17.05,16.96,17.01,344338,0.0,1.0
2020-05-05,17.07,17.08,16.91,17.0,459457,17.07,17.08,16.91,17.0,459457,0.0,1.0
2020-05-06,16.84,16.93,16.77,16.88,237604,16.84,16.93,16.77,16.88,237604,0.0,1.0
2020-05-07,17.11,17.17,16.9,16.92,295658,17.11,17.17,16.9,16.92,295658,0.0,1.0
2020-05-08,17.02,17.19,16.98,17.09,146424,17.02,17.19,16.98,17.09,146424,0.0,1.0
2020-05-11,16.93,17.03,16.87,17.0,368268,16.93,17.03,16.87,17.0,368268,0.0,1.0
2020-05-12,16.98,17.06,16.94,17.0,191656,16.98,17.06,16.94,17.0,191656,0.0,1.0
2020-05-13,17.12,17.14,17.02,17.07,433288,17.12,17.14,17.02,17.07,433288,0.0,1.0
2020-05-14,17.28,17.31,17.13,17.14,488633,17.28,17.31,17.13,17.14,488633,0.0,1.0
2020-05-15,17.39,17.46,17.3,17.37,312326,17.39,17.46,17.3,17.37,312326,0.0,1.0
2020-05-18,17.25,17.44,17.23,17.44,552161,17.25,17.44,17.23,17.44,552161,0.0,1.0
2020-05-19,17.43,17.44,17.31,17.39,201927,17.43,17.44,17.31,17.39,201927,0.0,1.0
2020-05-20,17.51,17.53,17.39,17.45,376439,17.51,17.53,17.39,17.45,376439,0.0,1.0
2020-05-21,17.21,17.35,17.12,17.34,377478,17.21,17.35,17.12,17.34,377478,0.0,1.0
2020-05-22,17.3,17.33,17.26,17.28,202288,17.3,17.33,17.26,17.28,202288,0.0,1.0
2020-05-26,17.05,17.26,17.04,17.26,559942,17.05,17.26,17.04,17.26,559942,0.0,1.0
2020-05-27,17.1,17.11,16.88,16.9,480870,17.1,17.11,16.88,16.9,480870,0.0,1.0
2020-05-28,17.16,17.22,17.07,17.21,227543,17.16,17.22,17.07,17.21,227543,0.0,1.0
2020-05-29,17.27,17.32,17.22,17.25,426100,17.27,17.32,17.22,17.25,426100,0.0,1.0
2020-06-01,17.37,17.37,17.24,17.3,388746,17.37,17.37,17.24,17.3,388746,0.0,1.0
2020-06-02,17.24,17.4,17.17,17.39,166157,17.24,17.4,17.17,17.39,166157,0.0,1.0
2020-06-03,16.92,17.06,16.84,17.01,480301,16.92,17.06,16.84,17.01,480301,0.0,1.0
2020-06-04,17.11,17.16,16.95,17.07,270829,17.11,17.16,16.95,17.07,270829,0.0,1.0
2020-06-05,16.76,16.84,16.67,16.84,510399,16.76,16.84,16.67,16.84,510399,0.0,1.0
2020-06-08,16.95,16.95,16.81,16.85,386948,16.95,16.95,16.81,16.85,386948,0.0,1.0
2020-06-09,17.11,17.18,17.07,17.11,286085,17.11,17.18,17.07,17.11,286085,0.0,1.0
2020-06-10,17.35,17.35,17.08,17.2,315580,17.35,17.35,17.08,17.2,315580,0.0,1.0
2020-06-11,17.23,17.4,17.17,17.33,308818,17.23,17.4,17.17,17.33,308818,0.0,1.0
2020-06-12,17.27,17.37,17.25,17.34,161404,17.27,17.37,17.25,17.34,161404,0.0,1.0
2020-06-15,17.2,17.23,17.0,17.03,308680,17.2,17.23,17.0,17.03,308680,0.0,1.0
2020-06-16,17.21,17.25,17.11,17.15,165786,17.21,17.25,17.11,17.15,165786,0.0,1.0
2020-06-17,17.25,17.25,17.16,17.19,153933,17.25,17.25,17.16,17.19,153933,0.0,1.0
2020-06-18,17.23,17.27,17.14,17.27,102202,17.23,17.27,17.14,17.27,102202,0.0,1.0
2020-06-19,17.4,17.4,17.26,17.27,153753,17.4,17.4,17.26,17.27,153753,0.0,1.0
2020-06-22,17.5,17.57,17.44,17.5,308272,17.5,17.57,17.44,17.5,308272,0.0,1.0
2020-06-23,17.66,17.66,17.55,17.55,351812,17.66,17.66,17.55,17.55,351812,0.0,1.0
2020-06-24,17.61,17.71,17.56,17.61,329154,17.61,17.71,17.56,17.61,329154,0.0,1.0
2020-06-25,17.59,17.6,17.52,17.6,246846,17.59,17.6,17.52,17.6,246846,0.0,1.0
2020-06-26,17.67,17.67,17.42,17.49,335058,17.67,17.67,17.42,17.49,335058,0.0,1.0
2020-06-29,17.68,17.69,17.625,17.67,405520,17.68,17.69,17.625,17.67,405520,0.0,1.0
2020-06-30,17.78,17.8,17.61,17.65,319139,17.78,17.8,17.61,17.65,319139,0.0,1.0
2020-07-01,17.68,17.73,17.54,17.73,465796,17.68,17.73,17.54,17.73,465796,0.0,1.0
2020-07-02,17.71,17.74,17.62,17.64,257532,17.71,17.74,17.62,17.64,257532,0.0,1.0
2020-07-06,17.81,17.82,17.74,17.81,254611,17.81,17.82,17.74,17.81,254611,0.0,1.0
2020-07-07,17.93,17.93,17.76,17.76,326147,17.93,17.93,17.76,17.76,326147,0.0,1.0
2020-07-08,18.05,18.13,18.02,18.07,445719,18.05,18.13,18.02,18.07,445719,0.0,1.0
2020-07-09,17.99,18.1,17.91,18.09,635557,17.99,18.1,17.91,18.09,635557,0.0,1.0
2020-07-10,17.95,18.06,17.89,18.04,350900,17.95,18.06,17.89,18.04,350900,0.0,1.0
2020-07-13,17.97,18.08,17.95,18.07,323236,17.97,18.08,17.95,18.07,323236,0.0,1.0
2020-07-14,18.05,18.07,17.91,17.93,319449,18.05,18.07,17.91,17.93,319449,0.0,1.0
2020-07-15,18.07,18.08,17.97,18.0,151608,18.07,18.08,17.97,18.0,151608,0.0,1.0
2020-07-16,17.9,18.03,17.89,18.01,498167,17.9,18.03,17.89,18.01,498167,0.0,1.0
2020-07-17,18.05,18.06,18.0,18.01,196829,18.05,18.06,18.0,18.01,196829,0.0,1.0
2020-07-20,18.13,18.15,18.06,18.12,358718,18.13,18.15,18.06,18.12,358718,0.0,1.0
2020-07-21,18.36,18.38,18.28,18.31,396651,18.36,18.38,18.28,18.31,396651,0.0,1.0
2020-07-22,18.64,18.645,18.435,18.47,500251,18.64,18.645,18.435,18.47,500251,0.0,1.0
2020-07-23,18.82,18.9376,18.65,18.7,892273,18.82,18.9376,18.65,18.7,892273,0.0,1.0
2020-07-24,18.98,19.03,18.92,19.03,706464,18.98,19.03,18.92,19.03,706464,0.0,1.0
2020-07-27,19.34,19.4,19.26,19.32,1107318,19.34,19.4,19.26,19.32,1107318,0.0,1.0
2020-07-28,19.53,19.55,19.27,19.34,492208,19.53,19.55,19.27,19.34,492208,0.0,1.0
2020-07-29,19.64,19.745,19.37,19.57,694183,19.64,19.745,19.37,19.57,694183,0.0,1.0
2020-07-30,19.5,19.555,19.31,19.47,645412,19.5,19.555,19.31,19.47,645412,0.0,1.0
2020-07-31,19.69,19.705,19.53,19.58,478557,19.69,19.705,19.53,19.58,478557,0.0,1.0
2020-08-03,19.7,19.71,19.54,19.64,619412,19.7,19.71,19.54,19.64,619412,0.0,1.0
2020-08-04,20.11,20.12,19.66,19.72,408430,20.11,20.12,19.66,19.72,408430,0.0,1.0
2020-08-05,20.3,20.48,20.22,20.32,605212,20.3,20.48,20.22,20.32,605212,0.0,1.0
2020-08-06,20.57,20.625,20.43,20.53,770288,20.57,20.625,20.43,20.53,770288,0.0,1.0
2020-08-07,20.25,20.47,20.09,20.46,962316,20.25,20.47,20.09,20.46,962316,0.0,1.0
2020-08-10,20.19,20.43,20.13,20.38,819084,20.19,20.43,20.13,20.38,819084,0.0,1.0
2020-08-11,19.08,19.52,19.04,19.44,1604475,19.08,19.52,19.04,19.44,1604475,0.0,1.0
2020-08-12,19.03,19.42,19.0099,19.36,587641,19.03,19.42,19.0099,19.36,587641,0.0,1.0
2020-08-13,19.47,19.6,19.25,19.25,603914,19.47,19.6,19.25,19.25,603914,0.0,1.0
2020-08-14,19.36,19.49,19.26,19.47,333542,19.36,19.49,19.26,19.47,333542,0.0,1.0
2020-08-17,19.77,19.83,19.58,19.61,752869,19.77,19.83,19.58,19.61,752869,0.0,1.0
2020-08-18,19.97,20.1,19.71,20.07,527494,19.97,20.1,19.71,20.07,527494,0.0,1.0
2020-08-19,19.34,19.88,19.272,19.85,755740,19.34,19.88,19.272,19.85,755740,0.0,1.0
2020-08-20,19.46,19.49,19.2,19.23,293830,19.46,19.49,19.2,19.23,293830,0.0,1.0
2020-08-21,19.32,19.38,19.15,19.33,249957,19.32,19.38,19.15,19.33,249957,0.0,1.0
2020-08-24,19.2,19.41,19.17,19.41,311646,19.2,19.41,19.17,19.41,311646,0.0,1.0
2020-08-25,19.22,19.23,19.08,19.21,235707,19.22,19.23,19.08,19.21,235707,0.0,1.0
2020-08-26,19.46,19.48,19.12,19.13,627577,19.46,19.48,19.12,19.13,627577,0.0,1.0
2020-08-27,19.23,19.65,19.0308,19.65,1174006,19.23,19.65,19.0308,19.65,1174006,0.0,1.0
2020-08-28,19.57,19.66,19.4646,19.51,566539,19.57,19.66,19.4646,19.51,566539,0.0,1.0
2020-08-31,19.61,19.675,19.56,19.61,709856,19.61,19.675,19.56,19.61,709856,0.0,1.0
2020-09-01,19.64,19.85,19.56,19.85,975006,19.64,19.85,19.56,19.85,975006,0.0,1.0
2020-09-02,19.38,19.51,19.27,19.51,769629,19.38,19.51,19.27,19.51,769629,0.0,1.0
2020-09-03,19.23,19.39,19.15,19.32,1519288,19.23,19.39,19.15,19.32,1519288,0.0,1.0
2020-09-04,19.27,19.31,19.11,19.21,926584,19.27,19.31,19.11,19.21,926584,0.0,1.0
2020-09-08,19.25,19.33,18.998,19.04,1423168,19.25,19.33,18.998,19.04,1423168,0.0,1.0
2020-09-09,19.42,19.44,19.3301,19.37,454169,19.42,19.44,19.3301,19.37,454169,0.0,1.0
2020-09-10,19.36,19.58,19.34,19.54,541412,19.36,19.58,19.34,19.54,541412,0.0,1.0
2020-09-11,19.36,19.47,19.315,19.44,367743,19.36,19.47,19.315,19.44,367743,0.0,1.0
2020-09-14,19.51,19.54,19.46,19.48,701471,19.51,19.54,19.46,19.48,701471,0.0,1.0
2020-09-15,19.46,19.59,19.405,19.57,343752,19.46,19.59,19.405,19.57,343752,0.0,1.0
2020-09-16,19.51,19.63,19.455,19.63,590349,19.51,19.63,19.455,19.63,590349,0.0,1.0
2020-09-17,19.42,19.42,19.26,19.29,683132,19.42,19.42,19.26,19.29,683132,0.0,1.0
2020-09-18,19.44,19.52,19.38,19.43,319213,19.44,19.52,19.38,19.43,319213,0.0,1.0
2020-09-21,19.05,19.1284,18.76,19.09,1124664,19.05,19.1284,18.76,19.09,1124664,0.0,1.0
2020-09-22,18.96,19.095,18.89,19.05,517882,18.96,19.095,18.89,19.05,517882,0.0,1.0
2020-09-23,18.54,18.8,18.48,18.76,1552306,18.54,18.8,18.48,18.76,1552306,0.0,1.0
2020-09-24,18.62,18.695,18.45,18.5,849573,18.62,18.695,18.45,18.5,849573,0.0,1.0
2020-09-25,18.57,18.6,18.46,18.52,481288,18.57,18.6,18.46,18.52,481288,0.0,1.0
2020-09-28,18.75,18.755,18.58,18.64,319706,18.75,18.755,18.58,18.64,319706,0.0,1.0
2020-09-29,18.9,18.91,18.78,18.81,712639,18.9,18.91,18.78,18.81,712639,0.0,1.0
2020-09-30,18.8,18.95,18.75,18.86,537118,18.8,18.95,18.75,18.86,537118,0.0,1.0
2020-10-01,18.97,19.045,18.89,18.97,479346,18.97,19.045,18.89,18.97,479346,0.0,1.0
2020-10-02,18.95,19.01,18.91,18.97,376884,18.95,19.01,18.91,18.97,376884,0.0,1.0
2020-10-05,19.04,19.11,18.99,19.0,620848,19.04,19.11,18.99,19.0,620848,0.0,1.0
2020-10-06,18.81,19.14,18.78,19.13,896337,18.81,19.14,18.78,19.13,896337,0.0,1.0
2020-10-07,18.8,18.82,18.73,18.8,449029,18.8,18.82,18.73,18.8,449029,0.0,1.0
2020-10-08,18.87,18.93,18.755,18.9,417339,18.87,18.93,18.755,18.9,417339,0.0,1.0
2020-10-09,19.22,19.22,19.1,19.12,420356,19.22,19.22,19.1,19.12,420356,0.0,1.0
2020-10-12,19.17,19.19,19.12,19.15,195118,19.17,19.19,19.12,19.15,195118,0.0,1.0
2020-10-13,18.86,18.96,18.8,18.96,583479,18.86,18.96,18.8,18.96,583479,0.0,1.0
2020-10-14,18.9,19.05,18.9,19.01,240892,18.9,19.05,18.9,19.01,240892,0.0,1.0
2020-10-15,18.99,19.009,18.84,18.84,461033,18.99,19.009,18.84,18.84,461033,0.0,1.0
2020-10-16,18.93,19.02,18.905,19.02,710445,18.93,19.02,18.905,19.02,710445,0.0,1.0
2020-10-19,18.93,19.05,18.93,19.03,397226,18.93,19.05,18.93,19.03,397226,0.0,1.0
2020-10-20,19.02,19.07,18.91,18.94,422798,19.02,19.07,18.91,18.94,422798,0.0,1.0
2020-10-21,19.17,19.24,19.13,19.14,343045,19.17,19.24,19.13,19.14,343045,0.0,1.0
2020-10-22,18.98,19.0,18.88,19.0,539188,18.98,19.0,18.88,19.0,539188,0.0,1.0
2020-10-23,18.97,19.01,18.87,19.0,274799,18.97,19.01,18.87,19.0,274799,0.0,1.0
2020-10-26,18.94,19.0,18.92,18.98,440160,18.94,19.0,18.92,18.98,440160,0.0,1.0
2020-10-27,19.01,19.0383,18.95,18.97,417258,19.01,19.0383,18.95,18.97,417258,0.0,1.0
2020-10-28,18.7,18.7684,18.6201,18.73,976977,18.7,18.7684,18.6201,18.73,976977,0.0,1.0
2020-10-29,18.62,18.6999,18.55,18.59,711569,18.62,18.6999,18.55,18.59,711569,0.0,1.0
2020-10-30,18.71,18.8277,18.68,18.82,390531,18.71,18.8277,18.68,18.82,390531,0.0,1.0
2020-11-02,18.87,18.88,18.8001,18.84,325170,18.87,18.88,18.8001,18.84,325170,0.0,1.0
2020-11-03,18.99,19.035,18.9411,18.98,771023,18.99,19.035,18.9411,18.98,771023,0.0,1.0
2020-11-04,18.97,19.01,18.86,19.0,969723,18.97,19.01,18.86,19.0,969723,0.0,1.0
2020-11-05,19.43,19.4499,19.21,19.22,1126182,19.43,19.4499,19.21,19.22,1126182,0.0,1.0
2020-11-06,19.45,19.479,19.34,19.47,427296,19.45,19.479,19.34,19.47,427296,0.0,1.0
2020-11-09,18.59,18.73,18.435,18.73,2382958,18.59,18.73,18.435,18.73,2382958,0.0,1.0
2020-11-10,18.66,18.7799,18.65,18.77,457069,18.66,18.7799,18.65,18.77,457069,0.0,1.0
2020-11-11,18.57,18.59,18.51,18.55,527257,18.57,18.59,18.51,18.55,527257,0.0,1.0
2020-11-12,18.68,18.76,18.67,18.7,260815,18.68,18.76,18.67,18.7,260815,0.0,1.0
2020-11-13,18.8,18.87,18.77,18.86,1138929,18.8,18.87,18.77,18.86,1138929,0.0,1.0
2020-11-16,18.8,18.88,18.775,18.8,541987,18.8,18.88,18.775,18.8,541987,0.0,1.0
2020-11-17,18.74,18.8381,18.7,18.81,842571,18.74,18.8381,18.7,18.81,842571,0.0,1.0
2020-11-18,18.62,18.77,18.62,18.7,545473,18.62,18.77,18.62,18.7,545473,0.0,1.0
2020-11-19,18.59,18.6,18.49,18.49,439534,18.59,18.6,18.49,18.49,439534,0.0,1.0
2020-11-20,18.65,18.72,18.64,18.69,200180,18.65,18.72,18.64,18.69,200180,0.0,1.0
2020-11-23,18.28,18.6,18.2377,18.6,1023383,18.28,18.6,18.2377,18.6,1023383,0.0,1.0
2020-11-24,17.99,18.01,17.93,17.98,763792,17.99,18.01,17.93,17.98,763792,0.0,1.0
2020-11-25,17.98,18.1,17.9799,18.03,386374,17.98,18.1,17.9799,18.03,386374,0.0,1.0
2020-11-27,17.8,17.81,17.71,17.73,478110,17.8,17.81,17.71,17.73,478110,0.0,1.0
2020-11-30,17.69,17.77,17.62,17.68,505343,17.69,17.77,17.62,17.68,505343,0.0,1.0
2020-12-01,18.06,18.09,17.9741,18.02,270279,18.06,18.09,17.9741,18.02,270279,0.0,1.0
2020-12-02,18.2,18.2299,18.07,18.12,289328,18.2,18.2299,18.07,18.12,289328,0.0,1.0
2020-12-03,18.34,18.35,18.16,18.32,266816,18.34,18.35,18.16,18.32,266816,0.0,1.0
2020-12-04,18.3,18.39,18.22,18.34,379768,18.3,18.39,18.22,18.34,379768,0.0,1.0
2020-12-07,18.56,18.6,18.32,18.33,297562,18.56,18.6,18.32,18.33,297562,0.0,1.0
2020-12-08,18.63,18.68,18.55,18.62,234779,18.63,18.68,18.55,18.62,234779,0.0,1.0
2020-12-09,18.31,18.48,18.18,18.47,538152,18.31,18.48,18.18,18.47,538152,0.0,1.0
2020-12-10,18.27,18.42,18.23,18.35,121356,18.27,18.42,18.23,18.35,121356,0.0,1.0
2020-12-11,18.31,18.39,18.27,18.27,220929,18.31,18.39,18.27,18.27,220929,0.0,1.0
2020-12-14,18.2,18.31,18.15,18.26,434039,18.2,18.31,18.15,18.26,434039,0.0,1.0
2020-12-15,18.46,18.47,18.38,18.4,472963,18.46,18.47,18.38,18.4,472963,0.0,1.0
2020-12-16,18.57,18.58,18.37,18.49,708910,18.57,18.58,18.37,18.49,708910,0.0,1.0
2020-12-17,18.76,18.88,18.75,18.82,644836,18.76,18.88,18.75,18.82,644836,0.0,1.0
2020-12-18,18.72,18.78,18.7,18.76,363750,18.72,18.78,18.7,18.76,363750,0.0,1.0
2020-12-21,18.67,18.7799,18.66,18.7,634309,18.67,18.7799,18.66,18.7,634309,0.0,1.0
2020-12-22,18.53,18.71,18.51,18.7,433194,18.53,18.71,18.51,18.7,433194,0.0,1.0
2020-12-23,18.64,18.7,18.58,18.6,305780,18.64,18.7,18.58,18.6,305780,0.0,1.0
2020-12-24,18.71,18.72,18.6339,18.65,168103,18.71,18.72,18.6339,18.65,168103,0.0,1.0
2020-12-28,18.66,18.88,18.64,18.8,487893,18.66,18.88,18.64,18.8,487893,0.0,1.0
2020-12-29,18.71,18.78,18.65,18.7,432624,18.71,18.78,18.65,18.7,432624,0.0,1.0
2020-12-30,18.87,18.87,18.73,18.74,400169,18.87,18.87,18.73,18.74,400169,0.0,1.0
2020-12-31,18.94,18.94,18.83,18.89,282507,18.94,18.94,18.83,18.89,282507,0.0,1.0
2021-01-04,19.35,19.36,19.2243,19.33,767803,19.35,19.36,19.2243,19.33,767803,0.0,1.0
2021-01-05,19.41,19.44,19.311,19.42,607039,19.41,19.44,19.311,19.42,607039,0.0,1.0
2021-01-06,19.1,19.2734,18.931,19.27,1425685,19.1,19.2734,18.931,19.27,1425685,0.0,1.0
2021-01-07,19.05,19.1,18.991,19.07,330201,19.05,19.1,18.991,19.07,330201,0.0,1.0
2021-01-08,18.41,18.78,18.2199,18.78,1217343,18.41,18.78,18.2199,18.78,1217343,0.0,1.0
2021-01-11,18.38,18.44,18.27,18.27,441658,18.38,18.44,18.27,18.27,441658,0.0,1.0
2021-01-12,18.49,18.49,18.3,18.39,497705,18.49,18.49,18.3,18.39,497705,0.0,1.0
2021-01-13,18.4,18.52,18.39,18.45,665271,18.4,18.52,18.39,18.45,665271,0.0,1.0
2021-01-14,18.4,18.5,18.34,18.41,682543,18.4,18.5,18.34,18.41,682543,0.0,1.0
2021-01-15,18.18,18.3681,18.16,18.36,333501,18.18,18.3681,18.16,18.36,333501,0.0,1.0
2021-01-19,18.31,18.35,18.26,18.34,3583063,18.31,18.35,18.26,18.34,3583063,0.0,1.0
2021-01-20,18.63,18.63,18.46,18.52,355521,18.63,18.63,18.46,18.52,355521,0.0,1.0
2021-01-21,18.62,18.63,18.53,18.6,222048,18.62,18.63,18.53,18.6,222048,0.0,1.0
2021-01-22,18.47,18.5,18.31,18.37,539735,18.47,18.5,18.31,18.37,539735,0.0,1.0
2021-01-25,18.47,18.575,18.4,18.55,632252,18.47,18.575,18.4,18.55,632252,0.0,1.0
2021-01-26,18.44,18.5,18.42,18.47,3794046,18.44,18.5,18.42,18.47,3794046,0.0,1.0
2021-01-27,18.34,18.41,18.24,18.37,569630,18.34,18.41,18.24,18.37,569630,0.0,1.0
2021-01-28,18.33,18.55,18.275,18.5,614107,18.33,18.55,18.275,18.5,614107,0.0,1.0
2021-01-29,18.35,18.59,18.345,18.56,616268,18.35,18.59,18.345,18.56,616268,0.0,1.0
2021-02-01,18.52,18.61,18.49,18.58,573705,18.52,18.61,18.49,18.58,573705,0.0,1.0
2021-02-02,18.27,18.32,18.22,18.31,333025,18.27,18.32,18.22,18.31,333025,0.0,1.0
2021-02-03,18.25,18.32,18.22,18.29,538555,18.25,18.32,18.22,18.29,538555,0.0,1.0
2021-02-04,17.85,17.88,17.78,17.86,845727,17.85,17.88,17.78,17.86,845727,0.0,1.0
2021-02-05,18.04,18.07,17.9101,17.93,398329,18.04,18.07,17.9101,17.93,398329,0.0,1.0
2021-02-08,18.23,18.3,18.22,18.27,773919,18.23,18.3,18.22,18.27,773919,0.0,1.0
2021-02-09,18.27,18.3799,18.25,18.32,566459,18.27,18.3799,18.25,18.32,566459,0.0,1.0
2021-02-10,18.34,18.39,18.27,18.38,792392,18.34,18.39,18.27,18.38,792392,0.0,1.0
2021-02-11,18.17,18.36,18.135,18.35,393082,18.17,18.36,18.135,18.35,393082,0.0,1.0
2021-02-12,18.12,18.22,18.04,18.09,606662,18.12,18.22,18.04,18.09,606662,0.0,1.0
2021-02-16,17.86,18.0599,17.815,17.85,575567,17.86,18.0599,17.815,17.85,575567,0.0,1.0
2021-02-17,17.66,17.77,17.62,17.74,1029001,17.66,17.77,17.62,17.74,1029001,0.0,1.0
2021-02-18,17.66,17.765,17.6,17.73,796340,17.66,17.765,17.6,17.73,796340,0.0,1.0
2021-02-19,17.75,17.83,17.7,17.7,780555,17.75,17.83,17.7,17.7,780555,0.0,1.0
2021-02-22,18.0,18.04,17.88,17.91,572249,18.0,18.04,17.88,17.91,572249,0.0,1.0
2021-02-23,17.95,18.03,17.88,18.01,1068306,17.95,18.03,17.88,18.01,1068306,0.0,1.0
2021-02-24,17.95,17.96,17.76,17.8,982591,17.95,17.96,17.76,17.8,982591,0.0,1.0
2021-02-25,17.62,17.8099,17.57,17.73,1378952,17.62,17.8099,17.57,17.73,1378952,0.0,1.0
2021-02-26,17.19,17.53,17.1,17.53,1247089,17.19,17.53,17.1,17.53,1247089,0.0,1.0
2021-03-01,17.16,17.35,17.12,17.3,505469,17.16,17.35,17.12,17.3,505469,0.0,1.0
2021-03-02,17.24,17.2985,17.127,17.19,369515,17.24,17.2985,17.127,17.19,369515,0.0,1.0
2021-03-03,17.06,17.17,16.94,17.07,1214672,17.06,17.17,16.94,17.07,1214672,0.0,1.0
2021-03-04,16.89,17.14,16.83,17.06,1146668,16.89,17.14,16.83,17.06,1146668,0.0,1.0
2021-03-05,16.9,16.97,16.84,16.95,304127,16.9,16.97,16.84,16.95,304127,0.0,1.0
2021-03-08,16.72,16.85,16.69,16.84,593114,16.72,16.85,16.69,16.84,593114,0.0,1.0
2021-03-09,17.08,17.12,17.035,17.06,387400,17.08,17.12,17.035,17.06,387400,0.0,1.0
2021-03-10,17.16,17.1789,17.06,17.1,346773,17.16,17.1789,17.06,17.1,346773,0.0,1.0
2021-03-11,17.15,17.2,17.12,17.16,1166155,17.15,17.2,17.12,17.16,1166155,0.0,1.0
2021-03-12,17.16,17.177,16.93,16.94,735120,17.16,17.177,16.93,16.94,735120,0.0,1.0
2021-03-15,17.23,17.265,17.15,17.23,386921,17.23,17.265,17.15,17.23,386921,0.0,1.0
2021-03-16,17.25,17.33,17.2,17.26,324143,17.25,17.33,17.2,17.26,324143,0.0,1.0
2021-03-17,17.36,17.435,17.16,17.25,509991,17.36,17.435,17.16,17.25,509991,0.0,1.0
2021-03-18,17.28,17.29,17.1,17.1,385540,17.28,17.29,17.1,17.1,385540,0.0,1.0
2021-03-19,17.33,17.365,17.26,17.26,239732,17.33,17.365,17.26,17.26,239732,0.0,1.0
2021-03-22,17.31,17.33,17.22,17.25,358584,17.31,17.33,17.22,17.25,358584,0.0,1.0
2021-03-23,17.18,17.27,17.17,17.27,589141,17.18,17.27,17.17,17.27,589141,0.0,1.0
2021-03-24,17.24,17.3,17.2,17.24,722336,17.24,17.3,17.2,17.24,722336,0.0,1.0
2021-03-25,17.2,17.37,17.14,17.31,968800,17.2,17.37,17.14,17.31,968800,0.0,1.0
2021-03-26,17.24,17.28,17.17,17.17,387788,17.24,17.28,17.17,17.17,387788,0.0,1.0
2021-03-29,17.02,17.16,16.99,17.15,416380,17.02,17.16,16.99,17.15,416380,0.0,1.0
2021-03-30,16.75,16.8,16.732,16.77,458382,16.75,16.8,16.732,16.77,458382,0.0,1.0
2021-03-31,16.99,17.065,16.78,16.78,280792,16.99,17.065,16.78,16.78,280792,0.0,1.0
2021-04-01,17.2,17.22,17.14,17.16,386936,17.2,17.22,17.14,17.16,386936,0.0,1.0
2021-04-05,17.21,17.25,17.15,17.16,240103,17.21,17.25,17.15,17.16,240103,0.0,1.0
2021-04-06,17.33,17.3781,17.28,17.28,685988,17.33,17.3781,17.28,17.28,685988,0.0,1.0
2021-04-07,17.3,17.34,17.27,17.31,371052,17.3,17.34,17.27,17.31,371052,0.0,1.0
2021-04-08,17.48,17.4999,17.43,17.43,375018,17.48,17.4999,17.43,17.43,375018,0.0,1.0
2021-04-09,17.34,17.38,17.26,17.3,828149,17.34,17.38,17.26,17.3,828149,0.0,1.0
2021-04-12,17.23,17.291,17.19,17.28,549692,17.23,17.291,17.19,17.28,549692,0.0,1.0
2021-04-13,17.37,17.4,17.32,17.33,406875,17.37,17.4,17.32,17.33,406875,0.0,1.0
2021-04-14,17.28,17.3181,17.247,17.3,205516,17.28,17.3181,17.247,17.3,205516,0.0,1.0
2021-04-15,17.57,17.61,17.42,17.42,495786,17.57,17.61,17.42,17.42,495786,0.0,1.0
2021-04-16,17.68,17.72,17.635,17.65,505167,17.68,17.72,17.635,17.65,505167,0.0,1.0
2021-04-19,17.62,17.6799,17.61,17.63,470306,17.62,17.6799,17.61,17.63,470306,0.0,1.0
2021-04-20,17.7,17.7182,17.6,17.61,434622,17.7,17.7182,17.6,17.61,434622,0.0,1.0
2021-04-21,17.87,17.89,17.75,17.75,787133,17.87,17.89,17.75,17.75,787133,0.0,1.0
2021-04-22,17.74,17.8,17.69,17.76,280148,17.74,17.8,17.69,17.76,280148,0.0,1.0
2021-04-23,17.68,17.8,17.62,17.79,301082,17.68,17.8,17.62,17.79,301082,0.0,1.0
2021-04-26,17.73,17.73,17.65,17.72,515624,17.73,17.73,17.65,17.72,515624,0.0,1.0
2021-04-27,17.69,17.76,17.6701,17.74,239519,17.69,17.76,17.6701,17.74,239519,0.0,1.0
2021-04-28,17.74,17.74,17.59,17.62,419334,17.74,17.74,17.59,17.62,419334,0.0,1.0
2021-04-29,17.67,17.67,17.49,17.6,562707,17.67,17.67,17.49,17.6,562707,0.0,1.0
2021-04-30,17.6,17.635,17.56,17.63,431196,17.6,17.635,17.56,17.63,431196,0.0,1.0
2021-05-03,17.83,17.89,17.795,17.8,382894,17.83,17.89,17.795,17.8,382894,0.0,1.0
2021-05-04,17.69,17.9,17.63,17.82,594040,17.69,17.9,17.63,17.82,594040,0.0,1.0
2021-05-05,17.78,17.78,17.71,17.71,323200,17.78,17.78,17.71,17.71,323200,0.0,1.0
2021-05-06,18.07,18.09,17.84,17.85,472160,18.07,18.09,17.84,17.85,472160,0.0,1.0
2021-05-07,18.22,18.3299,18.17,18.23,365434,18.22,18.3299,18.17,18.23,365434,0.0,1.0
2021-05-10,18.29,18.36,18.2587,18.36,157033,18.29,18.36,18.2587,18.36,157033,0.0,1.0
2021-05-11,18.3,18.3,18.1,18.12,264117,18.3,18.3,18.1,18.12,264117,0.0,1.0
2021-05-12,18.12,18.2581,18.1,18.21,655214,18.12,18.2581,18.1,18.21,655214,0.0,1.0
2021-05-13,18.19,18.19,18.09,18.11,216880,18.19,18.19,18.09,18.11,216880,0.0,1.0
2021-05-14,18.34,18.35,18.26,18.29,209275,18.34,18.35,18.26,18.29,209275,0.0,1.0
2021-05-17,18.57,18.59,18.42,18.42,304085,18.57,18.59,18.42,18.42,304085,0.0,1.0
2021-05-18,18.61,18.62,18.54,18.62,219799,18.61,18.62,18.54,18.62,219799,0.0,1.0
2021-05-19,18.61,18.805,18.54,18.62,922050,18.61,18.805,18.54,18.62,922050,0.0,1.0
2021-05-20,18.69,18.75,18.6101,18.64,604056,18.69,18.75,18.6101,18.64,604056,0.0,1.0
2021-05-21,18.7,18.79,18.62,18.77,342643,18.7,18.79,18.62,18.77,342643,0.0,1.0
2021-05-24,18.75,18.765,18.685,18.72,296803,18.75,18.765,18.685,18.72,296803,0.0,1.0
2021-05-25,18.91,18.91,18.71,18.73,505692,18.91,18.91,18.71,18.73,505692,0.0,1.0
2021-05-26,18.87,18.98,18.82,18.96,383177,18.87,18.98,18.82,18.96,383177,0.0,1.0
2021-05-27,18.89,18.8979,18.79,18.85,254304,18.89,18.8979,18.79,18.85,254304,0.0,1.0
2021-05-28,18.945,18.9589,18.84,18.87,409008,18.945,18.9589,18.84,18.87,409008,0.0,1.0
2021-06-01,18.9,18.995,18.833,18.99,393685,18.9,18.995,18.833,18.99,393685,0.0,1.0
2021-06-02,19.0,19.0,18.92,18.95,321321,19.0,19.0,18.92,18.95,321321,0.0,1.0
2021-06-03,18.63,18.69,18.56,18.69,252973,18.63,18.69,18.56,18.69,252973,0.0,1.0
2021-06-04,18.83,18.87,18.78,18.78,294293,18.83,18.87,18.78,18.78,294293,0.0,1.0
2021-06-07,18.91,18.91,18.775,18.8,387089,18.91,18.91,18.775,18.8,387089,0.0,1.0
2021-06-08,18.845,18.87,18.75,18.84,687787,18.845,18.87,18.75,18.84,687787,0.0,1.0
2021-06-09,18.81,18.89,18.79,18.86,343549,18.81,18.89,18.79,18.86,343549,0.0,1.0
2021-06-10,18.88,18.9,18.7501,18.77,353035,18.88,18.9,18.7501,18.77,353035,0.0,1.0
2021-06-11,18.68,18.755,18.66,18.75,381113,18.68,18.755,18.66,18.75,381113,0.0,1.0
2021-06-14,18.565,18.6,18.39,18.41,348784,18.565,18.6,18.39,18.41,348784,0.0,1.0
2021-06-15,18.5,18.5801,18.43,18.58,198980,18.5,18.5801,18.43,18.58,198980,0.0,1.0
2021-06-16,18.19,18.54,18.18,18.49,474148,18.19,18.54,18.18,18.49,474148,0.0,1.0
2021-06-17,17.63,17.81,17.59,17.74,646089,17.63,17.81,17.59,17.74,646089,0.0,1.0
2021-06-18,17.54,17.71,17.54,17.65,379684,17.54,17.71,17.54,17.65,379684,0.0,1.0
2021-06-21,17.75,17.77,17.65,17.7,317523,17.75,17.77,17.65,17.7,317523,0.0,1.0
2021-06-22,17.68,17.74,17.65,17.69,290760,17.68,17.74,17.65,17.69,290760,0.0,1.0
2021-06-23,17.65,17.85,17.65,17.75,536251,17.65,17.85,17.65,17.75,536251,0.0,1.0
2021-06-24,17.66,17.76,17.65,17.75,352014,17.66,17.76,17.65,17.75,352014,0.0,1.0
2021-06-25,17.71,17.81,17.67,17.81,248017,17.71,17.81,17.67,17.81,248017,0.0,1.0
2021-06-28,17.71,17.73,17.685,17.72,250895,17.71,17.73,17.685,17.72,250895,0.0,1.0
2021-06-29,17.53,17.5681,17.44,17.48,368650,17.53,17.5681,17.44,17.48,368650,0.0,1.0
2021-06-30,17.6,17.65,17.47,17.5,303143,17.6,17.65,17.47,17.5,303143,0.0,1.0
2021-07-01,17.67,17.73,17.6,17.71,217516,17.67,17.73,17.6,17.71,217516,0.0,1.0
2021-07-02,17.78,17.825,17.69,17.8,258520,17.78,17.825,17.69,17.8,258520,0.0,1.0
2021-07-06,17.87,18.03,17.81,17.99,510314,17.87,18.03,17.81,17.99,510314,0.0,1.0
2021-07-07,17.95,17.99,17.89,17.93,289058,17.95,17.99,17.89,17.93,289058,0.0,1.0
2021-07-08,17.93,18.06,17.85,18.06,210354,17.93,18.06,17.85,18.06,210354,0.0,1.0
2021-07-09,17.985,18.03,17.93,17.95,317357,17.985,18.03,17.93,17.95,317357,0.0,1.0
2021-07-12,17.97,17.98,17.8314,17.94,477207,17.97,17.98,17.8314,17.94,477207,0.0,1.0
2021-07-13,17.9986,18.055,17.965,18.01,259057,17.9986,18.055,17.965,18.01,259057,0.0,1.0
2021-07-14,18.18,18.18,18.1099,18.16,373942,18.18,18.18,18.1099,18.16,373942,0.0,1.0
2021-07-15,18.2,18.205,18.11,18.17,265368,18.2,18.205,18.11,18.17,265368,0.0,1.0
2021-07-16,18.01,18.17,18.0,18.15,258768,18.01,18.17,18.0,18.15,258768,0.0,1.0
2021-07-19,18.02,18.06,17.96,18.01,449142,18.02,18.06,17.96,18.01,449142,0.0,1.0
2021-07-20,18.0015,18.145,17.97,18.12,235892,18.0015,18.145,17.97,18.12,235892,0.0,1.0
2021-07-21,17.95,17.9687,17.88,17.9,274916,17.95,17.9687,17.88,17.9,274916,0.0,1.0
2021-07-22,17.98,17.9899,17.87,17.92,387573,17.98,17.9899,17.87,17.92,387573,0.0,1.0
2021-07-23,17.93,17.95,17.86,17.91,192936,17.93,17.95,17.86,17.91,192936,0.0,1.0
2021-07-26,17.88,17.95,17.8701,17.92,282730,17.88,17.95,17.8701,17.92,282730,0.0,1.0
2021-07-27,17.92,17.95,17.855,17.94,431051,17.92,17.95,17.855,17.94,431051,0.0,1.0
2021-07-28,18.0,18.0,17.86,17.89,235374,18.0,18.0,17.86,17.89,235374,0.0,1.0
2021-07-29,18.19,18.23,18.1401,18.15,239900,18.19,18.23,18.1401,18.15,239900,0.0,1.0
2021-07-30,18.06,18.18,18.01,18.16,161365,18.06,18.18,18.01,18.16,161365,0.0,1.0
2021-08-02,18.04,18.095,17.97,18.01,440927,18.04,18.095,17.97,18.01,440927,0.0,1.0
2021-08-03,18.03,18.05,17.995,18.02,195984,18.03,18.05,17.995,18.02,195984,0.0,1.0
2021-08-04,18.02,18.22,17.962,18.2,574515,18.02,18.22,17.962,18.2,574515,0.0,1.0
2021-08-05,17.96,18.01,17.89,18.01,313823,17.96,18.01,17.89,18.01,313823,0.0,1.0
2021-08-06,17.5,17.64,17.49,17.64,420911,17.5,17.64,17.49,17.64,420911,0.0,1.0
2021-08-09,17.2,17.36,17.16,17.34,379291,17.2,17.36,17.16,17.34,379291,0.0,1.0
2021-08-10,17.21,17.23,17.0878,17.17,362764,17.21,17.23,17.0878,17.17,362764,0.0,1.0
2021-08-11,17.43,17.45,17.3,17.36,282052,17.43,17.45,17.3,17.36,282052,0.0,1.0
2021-08-12,17.445,17.445,17.33,17.41,336411,17.445,17.445,17.33,17.41,336411,0.0,1.0
2021-08-13,17.69,17.6972,17.53,17.54,211930,17.69,17.6972,17.53,17.54,211930,0.0,1.0
2021-08-16,17.79,17.7999,17.7101,17.73,134342,17.79,17.7999,17.7101,17.73,134342,0.0,1.0
2021-08-17,17.7559,17.8279,17.7199,17.8,168387,17.7559,17.8279,17.7199,17.8,168387,0.0,1.0
2021-08-18,17.765,17.8,17.69,17.77,189406,17.765,17.8,17.69,17.77,189406,0.0,1.0
2021-08-19,17.71,17.79,17.67,17.78,80998,17.71,17.79,17.67,17.78,80998,0.0,1.0
2021-08-20,17.73,17.765,17.69,17.75,135827,17.73,17.765,17.69,17.75,135827,0.0,1.0
2021-08-23,17.93,17.96,17.86,17.96,258538,17.93,17.96,17.86,17.96,258538,0.0,1.0
2021-08-24,17.94,17.999,17.93,17.98,134439,17.94,17.999,17.93,17.98,134439,0.0,1.0
2021-08-25,17.81,17.86,17.74,17.86,534331,17.81,17.86,17.74,17.86,534331,0.0,1.0
2021-08-26,17.83,17.8653,17.74,17.79,170796,17.83,17.8653,17.74,17.79,170796,0.0,1.0
2021-08-27,18.095,18.1,17.75,17.82,258806,18.095,18.1,17.75,17.82,258806,0.0,1.0
2021-08-30,18.01,18.055,17.985,18.05,168899,18.01,18.055,17.985,18.05,168899,0.0,1.0
2021-08-31,18.06,18.07,17.95,18.0,211922,18.06,18.07,17.95,18.0,211922,0.0,1.0
2021-09-01,18.05,18.08,18.0,18.06,266539,18.05,18.08,18.0,18.06,266539,0.0,1.0
2021-09-02,18.01,18.04,17.9625,18.03,136572,18.01,18.04,17.9625,18.03,136572,0.0,1.0
2021-09-03,18.1898,18.2333,18.1001,18.14,200555,18.1898,18.2333,18.1001,18.14,200555,0.0,1.0
2021-09-07,17.84,18.05,17.8298,18.04,237432,17.84,18.05,17.8298,18.04,237432,0.0,1.0
2021-09-08,17.78,17.87,17.73,17.86,339341,17.78,17.87,17.73,17.86,339341,0.0,1.0
2021-09-09,17.87,17.89,17.7526,17.89,218718,17.87,17.89,17.7526,17.89,218718,0.0,1.0
2021-09-10,17.79,17.87,17.78,17.85,86543,17.79,17.87,17.78,17.85,86543,0.0,1.0
2021-09-13,17.84,17.88,17.81,17.82,84331,17.84,17.88,17.81,17.82,84331,0.0,1.0
2021-09-14,17.95,17.985,17.81,17.88,108604,17.95,17.985,17.81,17.88,108604,0.0,1.0
2021-09-15,17.85,17.895,17.82,17.89,160682,17.85,17.895,17.82,17.89,160682,0.0,1.0
2021-09-16,17.45,17.49,17.38,17.49,342799,17.45,17.49,17.38,17.49,342799,0.0,1.0
2021-09-17,17.42,17.47,17.39,17.43,246355,17.42,17.47,17.39,17.43,246355,0.0,1.0
2021-09-20,17.545,17.57,17.46,17.48,245871,17.545,17.57,17.46,17.48,245871,0.0,1.0
2021-09-21,17.66,17.719,17.61,17.62,112389,17.66,17.719,17.61,17.62,112389,0.0,1.0
2021-09-22,17.6,17.7771,17.56,17.65,1066120,17.6,17.7771,17.56,17.65,1066120,0.0,1.0
2021-09-23,17.39,17.46,17.37,17.46,252226,17.39,17.46,17.37,17.46,252226,0.0,1.0
2021-09-24,17.38,17.44,17.31,17.34,211154,17.38,17.44,17.31,17.34,211154,0.0,1.0
2021-09-27,17.4,17.4704,17.3933,17.42,131105,17.4,17.4704,17.3933,17.42,131105,0.0,1.0
2021-09-28,17.24,17.32,17.2001,17.32,288132,17.24,17.32,17.2001,17.32,288132,0.0,1.0
2021-09-29,17.17,17.3,17.125,17.27,280874,17.17,17.3,17.125,17.27,280874,0.0,1.0
2021-09-30,17.46,17.53,17.27,17.3,266481,17.46,17.53,17.27,17.3,266481,0.0,1.0
2021-10-01,17.51,17.55,17.44,17.48,400802,17.51,17.55,17.44,17.48,400802,0.0,1.0
2021-10-04,17.59,17.605,17.39,17.42,321496,17.59,17.605,17.39,17.42,321496,0.0,1.0
2021-10-05,17.5,17.535,17.4,17.44,201059,17.5,17.535,17.4,17.44,201059,0.0,1.0
2021-10-06,17.55,17.55,17.46,17.47,205963,17.55,17.55,17.46,17.47,205963,0.0,1.0
2021-10-07,17.46,17.53,17.44,17.44,55319,17.46,17.53,17.44,17.44,55319,0.0,1.0
2021-10-08,17.48,17.7,17.47,17.69,207835,17.48,17.7,17.47,17.69,207835,0.0,1.0
2021-10-11,17.43,17.5099,17.43,17.46,71519,17.43,17.5099,17.43,17.46,71519,0.0,1.0
2021-10-12,17.52,17.58,17.48,17.51,159204,17.52,17.58,17.48,17.51,159204,0.0,1.0
2021-10-13,17.82,17.85,17.57,17.57,130259,17.82,17.85,17.57,17.57,130259,0.0,1.0
2021-10-14,17.8644,17.9,17.85,17.88,149484,17.8644,17.9,17.85,17.88,149484,0.0,1.0
2021-10-15,17.58,17.66,17.56,17.6,131771,17.58,17.66,17.56,17.6,131771,0.0,1.0
2021-10-18,17.55,17.61,17.53,17.6,105867,17.55,17.61,17.53,17.6,105867,0.0,1.0
2021-10-19,17.61,17.71,17.5744,17.7,83625,17.61,17.71,17.5744,17.7,83625,0.0,1.0
2021-10-20,17.76,17.77,17.65,17.69,122128,17.76,17.77,17.65,17.69,122128,0.0,1.0
2021-10-21,17.74,17.75,17.685,17.74,122125,17.74,17.75,17.685,17.74,122125,0.0,1.0
2021-10-22,17.85,18.02,17.74,17.94,215565,17.85,18.02,17.74,17.94,215565,0.0,1.0
2021-10-25,17.97,18.0,17.93,17.95,280791,17.97,18.0,17.93,17.95,280791,0.0,1.0
2021-10-26,17.83,17.86,17.7221,17.86,311625,17.83,17.86,17.7221,17.86,311625,0.0,1.0
2021-10-27,17.885,17.89,17.75,17.83,288478,17.885,17.89,17.75,17.83,288478,0.0,1.0
2021-10-28,17.87,18.0,17.82,17.96,183596,17.87,18.0,17.82,17.96,183596,0.0,1.0
2021-10-29,17.73,17.74,17.63,17.69,213673,17.73,17.74,17.63,17.69,213673,0.0,1.0
2021-11-01,17.83,17.8557,17.77,17.8,215554,17.83,17.8557,17.77,17.8,215554,0.0,1.0
2021-11-02,17.78,17.83,17.765,17.82,157043,17.78,17.83,17.765,17.82,157043,0.0,1.0
2021-11-03,17.64,17.6458,17.49,17.6,336774,17.64,17.6458,17.49,17.6,336774,0.0,1.0
2021-11-04,17.83,17.885,17.81,17.81,236965,17.83,17.885,17.81,17.81,236965,0.0,1.0
2021-11-05,18.06,18.07,17.86,17.91,360199,18.06,18.07,17.86,17.91,360199,0.0,1.0
2021-11-08,18.14,18.16,18.1,18.13,163345,18.14,18.16,18.1,18.13,163345,0.0,1.0
2021-11-09,18.21,18.215,18.105,18.17,170382,18.21,18.215,18.105,18.17,170382,0.0,1.0
2021-11-10,18.41,18.56,18.31,18.46,399818,18.41,18.56,18.31,18.46,399818,0.0,1.0
2021-11-11,18.525,18.5301,18.4829,18.5,232125,18.525,18.5301,18.4829,18.5,232125,0.0,1.0
2021-11-12,18.56,18.575,18.45,18.46,302109,18.56,18.575,18.45,18.46,302109,0.0,1.0
2021-11-15,18.53,18.57,18.48,18.53,272219,18.53,18.57,18.48,18.53,272219,0.0,1.0
2021-11-16,18.4,18.555,18.39,18.52,504171,18.4,18.555,18.39,18.52,504171,0.0,1.0
2021-11-17,18.56,18.57,18.495,18.54,286857,18.56,18.57,18.495,18.54,286857,0.0,1.0
2021-11-18,18.5,18.55,18.46,18.51,230021,18.5,18.55,18.46,18.51,230021,0.0,1.0
2021-11-19,18.37,18.5187,18.33,18.47,225225,18.37,18.5187,18.33,18.47,225225,0.0,1.0
2021-11-22,17.94,18.13,17.92,18.08,345466,17.94,18.13,17.92,18.08,345466,0.0,1.0
2021-11-23,17.8,17.83,17.7145,17.79,276567,17.8,17.83,17.7145,17.79,276567,0.0,1.0
2021-11-24,17.78,17.81,17.7,17.73,269943,17.78,17.81,17.7,17.73,269943,0.0,1.0
2021-11-26,17.75,17.95,17.705,17.95,334606,17.75,17.95,17.705,17.95,334606,0.0,1.0
2021-11-29,17.73,17.79,17.71,17.75,171900,17.73,17.79,17.71,17.75,171900,0.0,1.0
2021-11-30,17.61,17.98,17.595,17.84,250728,17.61,17.98,17.595,17.84,250728,0.0,1.0
2021-12-01,17.675,17.81,17.675,17.74,171463,17.675,17.81,17.675,17.74,171463,0.0,1.0
2021-12-02,17.58,17.655,17.515,17.65,278397,17.58,17.655,17.515,17.65,278397,0.0,1.0
2021-12-03,17.72,17.755,17.57,17.62,151971,17.72,17.755,17.57,17.62,151971,0.0,1.0
2021-12-06,17.68,17.74,17.66,17.67,182507,17.68,17.74,17.66,17.67,182507,0.0,1.0
2021-12-07,17.74,17.77,17.68,17.68,160450,17.74,17.77,17.68,17.68,160450,0.0,1.0
2021-12-08,17.74,17.76,17.7,17.72,132764,17.74,17.76,17.7,17.72,132764,0.0,1.0
2021-12-09,17.65,17.72,17.63,17.71,141119,17.65,17.72,17.63,17.71,141119,0.0,1.0
2021-12-10,17.72,17.7528,17.68,17.73,127581,17.72,17.7528,17.68,17.73,127581,0.0,1.0
2021-12-13,17.77,17.785,17.735,17.75,161087,17.77,17.785,17.735,17.75,161087,0.0,1.0
2021-12-14,17.6099,17.67,17.57,17.58,172597,17.6099,17.67,17.57,17.58,172597,0.0,1.0
2021-12-15,17.6802,17.7,17.45,17.59,203790,17.6802,17.7,17.45,17.59,203790,0.0,1.0
2021-12-16,17.89,17.89,17.76,17.76,274194,17.89,17.89,17.76,17.76,274194,0.0,1.0
2021-12-17,17.855,17.99,17.855,17.96,110987,17.855,17.99,17.855,17.96,110987,0.0,1.0
2021-12-20,17.79,17.87,17.78,17.87,266957,17.79,17.87,17.78,17.87,266957,0.0,1.0
2021-12-21,17.77,17.855,17.74,17.85,100046,17.77,17.855,17.74,17.85,100046,0.0,1.0
2021-12-22,17.93,17.94,17.785,17.84,57205,17.93,17.94,17.785,17.84,57205,0.0,1.0
2021-12-23,17.99,17.9999,17.89,17.94,101432,17.99,17.9999,17.89,17.94,101432,0.0,1.0
2021-12-27,18.01,18.0295,17.955,17.98,200392,18.01,18.0295,17.955,17.98,200392,0.0,1.0
2021-12-28,17.94,18.04,17.94,18.02,123737,17.94,18.04,17.94,18.02,123737,0.0,1.0
2021-12-29,17.93,17.945,17.8,17.8,272015,17.93,17.945,17.8,17.8,272015,0.0,1.0
2021-12-30,18.06,18.06,17.91,17.91,120774,18.06,18.06,17.91,17.91,120774,0.0,1.0
2021-12-31,18.18,18.19,18.0935,18.14,141218,18.18,18.19,18.0935,18.14,141218,0.0,1.0
2022-01-03,17.91,17.98,17.88,17.97,195108,17.91,17.98,17.88,17.97,195108,0.0,1.0
2022-01-04,18.05,18.05,17.9561,17.97,79174,18.05,18.05,17.9561,17.97,79174,0.0,1.0
2022-01-05,18.0,18.18,17.98,18.16,165370,18.0,18.18,17.98,18.16,165370,0.0,1.0
2022-01-06,17.77,17.8425,17.76,17.79,193233,17.77,17.8425,17.76,17.79,193233,0.0,1.0
2022-01-07,17.86,17.875,17.7668,17.8,84086,17.86,17.875,17.7668,17.8,84086,0.0,1.0
2022-01-10,17.91,17.91,17.805,17.82,135024,17.91,17.91,17.805,17.82,135024,0.0,1.0
2022-01-11,18.13,18.13,17.92,17.93,136973,18.13,18.13,17.92,17.93,136973,0.0,1.0
2022-01-12,18.17,18.17,18.09,18.12,121847,18.17,18.17,18.09,18.12,121847,0.0,1.0
2022-01-13,18.11,18.11,18.02,18.09,124819,18.11,18.11,18.02,18.09,124819,0.0,1.0
2022-01-14,18.05,18.145,18.04,18.12,105789,18.05,18.145,18.04,18.12,105789,0.0,1.0
2022-01-18,18.02,18.08,18.0,18.05,129935,18.02,18.08,18.0,18.05,129935,0.0,1.0
2022-01-19,18.31,18.32,18.13,18.14,124097,18.31,18.32,18.13,18.14,124097,0.0,1.0
2022-01-20,18.28,18.37,18.26,18.34,110428,18.28,18.37,18.26,18.34,110428,0.0,1.0
2022-01-21,18.21,18.32,18.1701,18.32,107822,18.21,18.32,18.1701,18.32,107822,0.0,1.0
2022-01-24,18.3,18.315,18.1899,18.29,382395,18.3,18.315,18.1899,18.29,382395,0.0,1.0
2022-01-25,18.37,18.4199,18.29,18.31,334944,18.37,18.4199,18.29,18.31,334944,0.0,1.0
2022-01-26,18.08,18.2789,18.05,18.25,14338158,18.08,18.2789,18.05,18.25,14338158,0.0,1.0
2022-01-27,17.84,17.99,17.81,17.89,1406633,17.84,17.99,17.81,17.89,1406633,0.0,1.0
2022-01-28,17.77,17.82,17.71,17.73,584853,17.77,17.82,17.71,17.73,584853,0.0,1.0
2022-01-31,17.885,17.89,17.83,17.87,205894,17.885,17.89,17.83,17.87,205894,0.0,1.0
2022-02-01,17.91,17.97,17.87,17.93,249290,17.91,17.97,17.87,17.93,249290,0.0,1.0
2022-02-02,17.96,17.9933,17.91,17.92,305820,17.96,17.9933,17.91,17.92,305820,0.0,1.0
2022-02-03,17.94,17.96,17.7799,17.9,385165,17.94,17.96,17.7799,17.9,385165,0.0,1.0
2022-02-04,17.97,17.98,17.88,17.89,217919,17.97,17.98,17.88,17.89,217919,0.0,1.0
2022-02-07,18.1,18.12,18.011,18.04,139649,18.1,18.12,18.011,18.04,139649,0.0,1.0
2022-02-08,18.15,18.17,18.09,18.1,154658,18.15,18.17,18.09,18.1,154658,0.0,1.0
2022-02-09,18.21,18.25,18.1544,18.17,244859,18.21,18.25,18.1544,18.17,244859,0.0,1.0
2022-02-10,18.16,18.305,18.14,18.15,390673,18.16,18.305,18.14,18.15,390673,0.0,1.0
2022-02-11,18.49,18.54,18.175,18.18,1133791,18.49,18.54,18.175,18.18,1133791,0.0,1.0
2022-02-14,18.6,18.625,18.49,18.5,393990,18.6,18.625,18.49,18.5,393990,0.0,1.0
2022-02-15,18.41,18.4499,18.35,18.43,194763,18.41,18.4499,18.35,18.43,194763,0.0,1.0
2022-02-16,18.6,18.61,18.46,18.46,192365,18.6,18.61,18.46,18.46,192365,0.0,1.0
2022-02-17,18.875,18.89,18.78,18.81,735969,18.875,18.89,18.78,18.81,735969,0.0,1.0
2022-02-18,18.86,18.865,18.79,18.85,252855,18.86,18.865,18.79,18.85,252855,0.0,1.0
2022-02-22,18.89,18.9507,18.8292,18.92,419336,18.89,18.9507,18.8292,18.92,419336,0.0,1.0
2022-02-23,18.97,18.9899,18.88,18.89,208142,18.97,18.9899,18.88,18.89,208142,0.0,1.0
2022-02-24,18.86,19.44,18.67,19.44,2235167,18.86,19.44,18.67,19.44,2235167,0.0,1.0
2022-02-25,18.79,18.81,18.7144,18.79,359191,18.79,18.81,18.7144,18.79,359191,0.0,1.0
2022-02-28,18.99,19.05,18.795,19.03,1131978,18.99,19.05,18.795,19.03,1131978,0.0,1.0
2022-03-01,19.34,19.345,19.06,19.07,1413683,19.34,19.345,19.06,19.07,1413683,0.0,1.0
2022-03-02,19.14,19.23,19.04,19.18,1836238,19.14,19.23,19.04,19.18,1836238,0.0,1.0
2022-03-03,19.25,19.295,19.11,19.15,578524,19.25,19.295,19.11,19.15,578524,0.0,1.0
2022-03-04,19.5593,19.58,19.305,19.39,1331449,19.5593,19.58,19.305,19.39,1331449,0.0,1.0
2022-03-07,19.85,19.869,19.61,19.65,1644835,19.85,19.869,19.61,19.65,1644835,0.0,1.0
2022-03-08,20.39,20.57,20.04,20.06,2546151,20.39,20.57,20.04,20.06,2546151,0.0,1.0
2022-03-09,19.79,19.928,19.67,19.8,1198978,19.79,19.928,19.67,19.8,1198978,0.0,1.0
2022-03-10,19.84,19.94,19.7,19.9,1550480,19.84,19.94,19.7,19.9,1550480,0.0,1.0
2022-03-11,19.7,19.78,19.53,19.57,1518658,19.7,19.78,19.53,19.57,1518658,0.0,1.0
2022-03-14,19.41,19.5057,19.37,19.48,468496,19.41,19.5057,19.37,19.48,468496,0.0,1.0
2022-03-15,19.04,19.1764,18.95,19.07,729506,19.04,19.1764,18.95,19.07,729506,0.0,1.0
2022-03-16,19.17,19.18,18.835,19.08,1090282,19.17,19.18,18.835,19.08,1090282,0.0,1.0
2022-03-17,19.26,19.3799,19.2363,19.29,617732,19.26,19.3799,19.2363,19.29,617732,0.0,1.0
2022-03-18,19.08,19.2599,19.0603,19.16,737569,19.08,19.2599,19.0603,19.16,737569,0.0,1.0
2022-03-21,19.23,19.29,19.1,19.11,1042365,19.23,19.29,19.1,19.11,1042365,0.0,1.0
2022-03-22,19.1,19.13,18.985,19.13,372348,19.1,19.13,18.985,19.13,372348,0.0,1.0
2022-03-23,19.34,19.36,19.1399,19.2,238815,19.34,19.36,19.1399,19.2,238815,0.0,1.0
2022-03-24,19.5,19.5399,19.36,19.42,451890,19.5,19.5399,19.36,19.42,451890,0.0,1.0
2022-03-25,19.42,19.4959,19.3177,19.35,639020,19.42,19.4959,19.3177,19.35,639020,0.0,1.0
2022-03-28,19.07,19.305,19.05,19.21,509037,19.07,19.305,19.05,19.21,509037,0.0,1.0
2022-03-29,19.03,19.09,18.82,18.86,9207631,19.03,19.09,18.82,18.86,9207631,0.0,1.0
2022-03-30,19.215,19.255,19.13,19.14,859874,19.215,19.255,19.13,19.14,859874,0.0,1.0
2022-03-31,19.23,19.36,19.22,19.26,724480,19.23,19.36,19.22,19.26,724480,0.0,1.0
2022-04-01,19.11,19.203,19.061,19.13,1559872,19.11,19.203,19.061,19.13,1559872,0.0,1.0
2022-04-04,19.2025,19.25,19.13,19.2,1292352,19.2025,19.25,19.13,19.2,1292352,0.0,1.0
2022-04-05,19.08,19.31,19.0599,19.25,521781,19.08,19.31,19.0599,19.25,521781,0.0,1.0
2022-04-06,19.13,19.19,19.0399,19.14,411717,19.13,19.19,19.0399,19.14,411717,0.0,1.0
2022-04-07,19.19,19.26,19.15,19.16,348971,19.19,19.26,19.15,19.16,348971,0.0,1.0
2022-04-08,19.31,19.3599,19.23,19.23,1074990,19.31,19.3599,19.23,19.23,1074990,0.0,1.0
2022-04-11,19.41,19.5239,19.29,19.51,1129997,19.41,19.5239,19.29,19.51,1129997,0.0,1.0
2022-04-12,19.57,19.6557,19.48,19.58,1059428,19.57,19.6557,19.48,19.58,1059428,0.0,1.0
2022-04-13,19.65,19.69,19.6099,19.65,354569,19.65,19.69,19.6099,19.65,354569,0.0,1.0
2022-04-14,19.59,19.63,19.49,19.63,592409,19.59,19.63,19.49,19.63,592409,0.0,1.0
2022-04-18,19.65,19.8101,19.635,19.79,513638,19.65,19.8101,19.635,19.79,513638,0.0,1.0
2022-04-19,19.345,19.5599,19.31,19.51,572773,19.345,19.5599,19.31,19.51,572773,0.0,1.0
2022-04-20,19.45,19.45,19.32,19.35,525412,19.45,19.45,19.32,19.35,525412,0.0,1.0
2022-04-21,19.38,19.4101,19.25,19.35,500799,19.38,19.4101,19.25,19.35,500799,0.0,1.0
2022-04-22,19.19,19.335,19.14,19.25,778434,19.19,19.335,19.14,19.25,778434,0.0,1.0
2022-04-25,18.86,18.9,18.79,18.87,1903574,18.86,18.9,18.79,18.87,1903574,0.0,1.0
2022-04-26,18.87,18.9899,18.835,18.94,706064,18.87,18.9899,18.835,18.94,706064,0.0,1.0
2022-04-27,18.77,18.805,18.6899,18.8,4754751,18.77,18.805,18.6899,18.8,4754751,0.0,1.0
2022-04-28,18.835,18.8499,18.719,18.74,1082697,18.835,18.8499,18.719,18.74,1082697,0.0,1.0
2022-04-29,18.835,19.0199,18.82,18.96,1934143,18.835,19.0199,18.82,18.96,1934143,0.0,1.0
2022-05-02,18.5,18.5957,18.42,18.5,1631602,18.5,18.5957,18.42,18.5,1631602,0.0,1.0
2022-05-03,18.535,18.655,18.51,18.51,824453,18.535,18.655,18.51,18.51,824453,0.0,1.0
2022-05-04,18.72,18.7799,18.49,18.56,1735435,18.72,18.7799,18.49,18.56,1735435,0.0,1.0
2022-05-05,18.65,18.92,18.6048,18.92,2065903,18.65,18.92,18.6048,18.92,2065903,0.0,1.0
2022-05-06,18.68,18.8,18.62,18.67,640366,18.68,18.8,18.62,18.67,640366,0.0,1.0
2022-05-09,18.41,18.57,18.4,18.57,915408,18.41,18.57,18.4,18.57,915408,0.0,1.0
2022-05-10,18.27,18.52,18.21,18.51,12582412,18.27,18.52,18.21,18.51,12582412,0.0,1.0
2022-05-11,18.41,18.4499,18.34,18.36,2775816,18.41,18.4499,18.34,18.36,2775816,0.0,1.0
2022-05-12,18.125,18.37,18.095,18.33,2750350,18.125,18.37,18.095,18.33,2750350,0.0,1.0
2022-05-13,17.97,18.065,17.8999,17.92,1342319,17.97,18.065,17.8999,17.92,1342319,0.0,1.0
2022-05-16,18.14,18.15,17.93,17.93,1563164,18.14,18.15,17.93,17.93,1563164,0.0,1.0
2022-05-17,18.04,18.16,18.015,18.16,1434518,18.04,18.16,18.015,18.16,1434518,0.0,1.0
2022-05-18,18.04,18.1257,17.9855,18.01,229230,18.04,18.1257,17.9855,18.01,229230,0.0,1.0
2022-05-19,18.31,18.3699,18.2,18.27,528676,18.31,18.3699,18.2,18.27,528676,0.0,1.0
2022-05-20,18.32,18.3459,18.21,18.29,468030,18.32,18.3459,18.21,18.29,468030,0.0,1.0
2022-05-23,18.41,18.462,18.355,18.44,883445,18.41,18.462,18.355,18.44,883445,0.0,1.0
2022-05-24,18.5425,18.57,18.47,18.47,512105,18.5425,18.57,18.47,18.47,512105,0.0,1.0
2022-05-25,18.425,18.44,18.29,18.41,713221,18.425,18.44,18.29,18.41,713221,0.0,1.0
2022-05-26,18.4,18.41,18.3,18.33,1166793,18.4,18.41,18.3,18.33,1166793,0.0,1.0
2022-05-27,18.41,18.48,18.385,18.45,1406583,18.41,18.48,18.385,18.45,1406583,0.0,1.0
2022-05-31,18.235,18.43,18.225,18.4,1727678,18.235,18.43,18.225,18.4,1727678,0.0,1.0
2022-06-01,18.345,18.37,18.25,18.33,800814,18.345,18.37,18.25,18.33,800814,0.0,1.0
2022-06-02,18.565,18.579,18.48,18.49,743849,18.565,18.579,18.48,18.49,743849,0.0,1.0
2022-06-03,18.38,18.53,18.3491,18.49,3588426,18.38,18.53,18.3491,18.49,3588426,0.0,1.0
2022-06-06,18.3,18.4187,18.285,18.41,837708,18.3,18.4187,18.285,18.41,837708,0.0,1.0
2022-06-07,18.42,18.435,18.32,18.33,1246072,18.42,18.435,18.32,18.33,1246072,0.0,1.0
2022-06-08,18.395,18.47,18.39,18.41,792322,18.395,18.47,18.39,18.41,792322,0.0,1.0
2022-06-09,18.345,18.38,18.2757,18.36,1205939,18.345,18.38,18.2757,18.36,1205939,0.0,1.0
2022-06-10,18.595,18.635,18.1624,18.21,3207761,18.595,18.635,18.1624,18.21,3207761,0.0,1.0
2022-06-13,18.11,18.255,18.07,18.24,2131281,18.11,18.255,18.07,18.24,2131281,0.0,1.0
2022-06-14,17.96,18.08,17.93,18.07,962751,17.96,18.08,17.93,18.07,962751,0.0,1.0
2022-06-15,18.19,18.29,18.0169,18.15,1233428,18.19,18.29,18.0169,18.15,1233428,0.0,1.0
2022-06-16,18.395,18.4,18.13,18.16,1254434,18.395,18.4,18.13,18.16,1254434,0.0,1.0
2022-06-17,18.25,18.3599,18.2101,18.34,1530908,18.25,18.3599,18.2101,18.34,1530908,0.0,1.0
2022-06-21,18.185,18.31,18.1699,18.22,957137,18.185,18.31,18.1699,18.22,957137,0.0,1.0
2022-06-22,18.25,18.35,18.235,18.27,1310304,18.25,18.35,18.235,18.27,1310304,0.0,1.0
2022-06-23,18.135,18.33,18.1,18.25,605744,18.135,18.33,18.1,18.25,605744,0.0,1.0
2022-06-24,18.12,18.185,18.09,18.13,512564,18.12,18.185,18.09,18.13,512564,0.0,1.0
2022-06-27,18.1,18.1863,18.085,18.18,689296,18.1,18.1863,18.085,18.18,689296,0.0,1.0
2022-06-28,18.075,18.12,18.0595,18.12,629252,18.075,18.12,18.0595,18.12,629252,0.0,1.0
2022-06-29,18.07,18.1899,18.02,18.17,1273094,18.07,18.1899,18.02,18.17,1273094,0.0,1.0
2022-06-30,17.94,18.09,17.92,18.05,1003464,17.94,18.09,17.92,18.05,1003464,0.0,1.0
2022-07-01,17.93,17.965,17.79,17.8,816035,17.93,17.965,17.79,17.8,816035,0.0,1.0
2022-07-05,17.55,17.825,17.5101,17.82,1494595,17.55,17.825,17.5101,17.82,1494595,0.0,1.0
2022-07-06,17.275,17.527,17.205,17.5,675483,17.275,17.527,17.205,17.5,675483,0.0,1.0
2022-07-07,17.29,17.3633,17.27,17.3,525849,17.29,17.3633,17.27,17.3,525849,0.0,1.0
2022-07-08,17.29,17.4,17.245,17.29,1664706,17.29,17.4,17.245,17.29,1664706,0.0,1.0
2022-07-11,17.19,17.31,17.19,17.25,1072935,17.19,17.31,17.19,17.25,1072935,0.0,1.0
2022-07-12,17.135,17.215,17.12,17.17,1028031,17.135,17.215,17.12,17.17,1028031,0.0,1.0
2022-07-13,17.215,17.33,17.05,17.05,1233084,17.215,17.33,17.05,17.05,1233084,0.0,1.0
2022-07-14,16.97,17.02,16.86,16.95,1502388,16.97,17.02,16.86,16.95,1502388,0.0,1.0
2022-07-15,16.94,16.961,16.87,16.95,1279975,16.94,16.961,16.87,16.95,1279975,0.0,1.0
2022-07-18,16.955,17.09,16.945,17.05,877635,16.955,17.09,16.945,17.05,877635,0.0,1.0
2022-07-19,16.995,17.03,16.975,17.0,825052,16.995,17.03,16.975,17.0,825052,0.0,1.0
2022-07-20,16.845,17.02,16.84,17.02,553304,16.845,17.02,16.84,17.02,553304,0.0,1.0
2022-07-21,17.075,17.08,16.86,16.86,2769024,17.075,17.08,16.86,16.86,2769024,0.0,1.0
2022-07-22,17.12,17.27,17.085,17.1,1166285,17.12,17.27,17.085,17.1,1166285,0.0,1.0
2022-07-25,17.07,17.125,17.02,17.12,550516,17.07,17.125,17.02,17.12,550516,0.0,1.0
2022-07-26,17.055,17.0975,17.0293,17.07,319610,17.055,17.0975,17.0293,17.07,319610,0.0,1.0
2022-07-27,17.22,17.28,17.0,17.04,960701,17.22,17.28,17.0,17.04,960701,0.0,1.0
2022-07-28,17.43,17.4408,17.35,17.4,1172643,17.43,17.4408,17.35,17.4,1172643,0.0,1.0
2022-07-29,17.49,17.54,17.4,17.46,176631,17.49,17.54,17.4,17.46,176631,0.0,1.0
2022-08-01,17.58,17.625,17.515,17.58,1538542,17.58,17.625,17.515,17.58,1538542,0.0,1.0
2022-08-02,17.53,17.73,17.46,17.66,12098346,17.53,17.73,17.46,17.66,12098346,0.0,1.0
2022-08-03,17.52,17.56,17.4199,17.55,1329117,17.52,17.56,17.4199,17.55,1329117,0.0,1.0
2022-08-04,17.81,17.82,17.62,17.65,1009713,17.81,17.82,17.62,17.65,1009713,0.0,1.0
2022-08-05,17.6,17.66,17.53,17.53,1608547,17.6,17.66,17.53,17.53,1608547,0.0,1.0
2022-08-08,17.75,17.7693,17.675,17.68,686611,17.75,17.7693,17.675,17.68,686611,0.0,1.0
2022-08-09,17.81,17.87,17.77,17.85,637926,17.81,17.87,17.77,17.85,637926,0.0,1.0
2022-08-10,17.77,17.8901,17.755,17.82,880824,17.77,17.8901,17.755,17.82,880824,0.0,1.0
2022-08-11,17.725,17.8506,17.72,17.8,662771,17.725,17.8506,17.72,17.8,662771,0.0,1.0
2022-08-12,17.885,17.89,17.78,17.8,1034106,17.885,17.89,17.78,17.8,1034106,0.0,1.0
2022-08-15,17.66,17.71,17.625,17.68,877377,17.66,17.71,17.625,17.68,877377,0.0,1.0
2022-08-16,17.63,17.6599,17.605,17.61,729738,17.63,17.6599,17.605,17.61,729738,0.0,1.0
2022-08-17,17.515,17.61,17.475,17.61,1324006,17.515,17.61,17.475,17.61,1324006,0.0,1.0
2022-08-18,17.47,17.57,17.425,17.54,1221565,17.47,17.57,17.425,17.54,1221565,0.0,1.0
2022-08-19,17.33,17.435,17.33,17.435,756794,17.33,17.435,17.33,17.435,756794,0.0,1.0
2022-08-22,17.23,17.27,17.1993,17.23,939272,17.23,17.27,17.1993,17.23,939272,0.0,1.0
2022-08-23,17.35,17.415,17.255,17.26,5518914,17.35,17.415,17.255,17.26,5518914,0.0,1.0
2022-08-24,17.4,17.435,17.31,17.32,1638798,17.4,17.435,17.31,17.32,1638798,0.0,1.0
2022-08-25,17.45,17.4735,17.395,17.47,1666760,17.45,17.4735,17.395,17.47,1666760,0.0,1.0
2022-08-26,17.24,17.435,17.21,17.39,3454064,17.24,17.435,17.21,17.39,3454064,0.0,1.0
2022-08-29,17.25,17.33,17.235,17.25,937650,17.25,17.33,17.235,17.25,937650,0.0,1.0
2022-08-30,17.11,17.2,17.085,17.195,1931226,17.11,17.2,17.085,17.195,1931226,0.0,1.0
2022-08-31,16.97,17.105,16.97,17.0,1709369,16.97,17.105,16.97,17.0,1709369,0.0,1.0
2022-09-01,16.82,16.88,16.76,16.85,2419533,16.82,16.88,16.76,16.85,2419533,0.0,1.0
2022-09-02,16.97,17.055,16.96,16.98,6593754,16.97,17.055,16.96,16.98,6593754,0.0,1.0
2022-09-06,16.875,16.98,16.86,16.96,1119599,16.875,16.98,16.86,16.96,1119599,0.0,1.0
2022-09-07,17.05,17.065,16.85,16.85,2037697,17.05,17.065,16.85,16.85,2037697,0.0,1.0
2022-09-08,16.95,17.035,16.91,17.01,1238174,16.95,17.035,16.91,17.01,1238174,0.0,1.0
2022-09-09,17.035,17.08,16.99,17.02,1364934,17.035,17.08,16.99,17.02,1364934,0.0,1.0
2022-09-12,17.12,17.2203,17.11,17.17,1994037,17.12,17.2203,17.11,17.17,1994037,0.0,1.0
2022-09-13,16.89,16.965,16.88,16.88,1673008,16.89,16.965,16.88,16.88,1673008,0.0,1.0
2022-09-14,16.83,16.9379,16.8101,16.9,429994,16.83,16.9379,16.8101,16.9,429994,0.0,1.0
2022-09-15,16.52,16.785,16.48,16.71,999659,16.52,16.785,16.48,16.71,999659,0.0,1.0
2022-09-16,16.61,16.68,16.445,16.48,1352178,16.61,16.68,16.445,16.48,1352178,0.0,1.0
2022-09-19,16.61,16.63,16.5,16.5,1064219,16.61,16.63,16.5,16.5,1064219,0.0,1.0
2022-09-20,16.525,16.5401,16.4801,16.52,504443,16.525,16.5401,16.4801,16.52,504443,0.0,1.0
2022-09-21,16.6,16.7509,16.42,16.62,1958179,16.6,16.7509,16.42,16.62,1958179,0.0,1.0
2022-09-22,16.59,16.6701,16.555,16.65,977663,16.59,16.6701,16.555,16.65,977663,0.0,1.0
2022-09-23,16.31,16.4099,16.27,16.4,1895207,16.31,16.4099,16.27,16.4,1895207,0.0,1.0
2022-09-26,16.12,16.35,16.095,16.32,1848247,16.12,16.35,16.095,16.32,1848247,0.0,1.0
2022-09-27,16.15,16.2799,16.14,16.23,2775313,16.15,16.2799,16.14,16.23,2775313,0.0,1.0
2022-09-28,16.48,16.51,16.31,16.33,1284449,16.48,16.51,16.31,16.33,1284449,0.0,1.0
2022-09-29,16.48,16.525,16.33,16.43,1320876,16.48,16.525,16.33,16.43,1320876,0.0,1.0
2022-09-30,16.495,16.625,16.48,16.52,347245,16.495,16.625,16.48,16.52,347245,0.0,1.0
2022-10-03,16.875,16.89,16.55,16.56,585071,16.875,16.89,16.55,16.56,585071,0.0,1.0
2022-10-04,17.12,17.16,16.931,16.97,313936,17.12,17.16,16.931,16.97,313936,0.0,1.0
2022-10-05,17.03,17.06,16.885,16.98,188615,17.03,17.06,16.885,16.98,188615,0.0,1.0
2022-10-06,17.015,17.03,16.9496,16.99,85231,17.015,17.03,16.9496,16.99,85231,0.0,1.0
2022-10-07,16.825,16.9411,16.81,16.88,79806,16.825,16.9411,16.81,16.88,79806,0.0,1.0
2022-10-10,16.57,16.65,16.5361,16.62,147587,16.57,16.65,16.5361,16.62,147587,0.0,1.0
2022-10-11,16.54,16.715,16.5193,16.57,184319,16.54,16.715,16.5193,16.57,184319,0.0,1.0
2022-10-12,16.625,16.65,16.5544,16.575,118914,16.625,16.65,16.5544,16.575,118914,0.0,1.0
2022-10-13,16.515,16.6,16.3001,16.36,490427,16.515,16.6,16.3001,16.36,490427,0.0,1.0
2022-10-14,16.305,16.43,16.28,16.42,525706,16.305,16.43,16.28,16.42,525706,0.0,1.0
2022-10-17,16.35,16.55,16.345,16.52,461965,16.35,16.55,16.345,16.52,461965,0.0,1.0
2022-10-18,16.385,16.435,16.335,16.43,521512,16.385,16.435,16.335,16.43,521512,0.0,1.0
2022-10-19,16.1625,16.25,16.1547,16.21,711551,16.1625,16.25,16.1547,16.21,711551,0.0,1.0
2022-10-20,16.148,16.33,16.125,16.195,579542,16.148,16.33,16.125,16.195,579542,0.0,1.0
2022-10-21,16.43,16.45,16.18,16.205,570827,16.43,16.45,16.18,16.205,570827,0.0,1.0
2022-10-24,16.38,16.41,16.3199,16.355,446331,16.38,16.41,16.3199,16.355,446331,0.0,1.0
2022-10-25,16.41,16.49,16.395,16.405,633233,16.41,16.49,16.395,16.405,633233,0.0,1.0
2022-10-26,16.52,16.595,16.495,16.5,534675,16.52,16.595,16.495,16.5,534675,0.0,1.0
2022-10-27,16.495,16.53,16.44,16.495,556599,16.495,16.53,16.44,16.495,556599,0.0,1.0
2022-10-28,16.325,16.35,16.255,16.31,492496,16.325,16.35,16.255,16.31,492496,0.0,1.0
2022-10-31,16.195,16.3,16.195,16.225,622934,16.195,16.3,16.195,16.225,622934,0.0,1.0
2022-11-01,16.355,16.42,16.295,16.39,906109,16.355,16.42,16.295,16.39,906109,0.0,1.0
2022-11-02,16.24,16.565,16.23,16.44,1990395,16.24,16.565,16.23,16.44,1990395,0.0,1.0
2022-11-03,16.185,16.2,16.055,16.065,1316811,16.185,16.2,16.055,16.065,1316811,0.0,1.0
2022-11-04,16.68,16.69,16.495,16.525,1295994,16.68,16.69,16.495,16.525,1295994,0.0,1.0
2022-11-07,16.615,16.69,16.61,16.655,719717,16.615,16.69,16.61,16.655,719717,0.0,1.0
2022-11-08,16.99,17.04,16.6301,16.635,3309345,16.99,17.04,16.6301,16.635,3309345,0.0,1.0
2022-11-09,16.915,17.095,16.8919,16.99,1868180,16.915,17.095,16.8919,16.99,1868180,0.0,1.0
2022-11-10,17.425,17.43,17.24,17.32,1503333,17.425,17.43,17.24,17.32,1503333,0.0,1.0
2022-11-11,17.54,17.55,17.425,17.475,2085268,17.54,17.55,17.425,17.475,2085268,0.0,1.0
2022-11-14,17.58,17.6199,17.5,17.505,1826584,17.58,17.6199,17.5,17.505,1826584,0.0,1.0
2022-11-15,17.645,17.7204,17.54,17.63,3244616,17.645,17.7204,17.54,17.63,3244616,0.0,1.0
2022-11-16,17.605,17.665,17.575,17.64,2226729,17.605,17.665,17.575,17.64,2226729,0.0,1.0
2022-11-17,17.475,17.495,17.4201,17.47,1521201,17.475,17.495,17.4201,17.47,1521201,0.0,1.0
2022-11-18,17.35,17.45,17.345,17.425,1968666,17.35,17.45,17.345,17.425,1968666,0.0,1.0
2022-11-21,17.255,17.315,17.19,17.315,1035685,17.255,17.315,17.19,17.315,1035685,0.0,1.0
2022-11-22,17.27,17.3387,17.24,17.3,1722580,17.27,17.3387,17.24,17.3,1722580,0.0,1.0
2022-11-23,17.38,17.4,17.2201,17.23,2783475,17.38,17.4,17.2201,17.23,2783475,0.0,1.0
2022-11-25,17.395,17.4199,17.355,17.365,1052191,17.395,17.4199,17.355,17.365,1052191,0.0,1.0
2022-11-28,17.26,17.3866,17.26,17.365,3018296,17.26,17.3866,17.26,17.365,3018296,0.0,1.0
2022-11-29,17.35,17.4487,17.335,17.345,2029888,17.35,17.4487,17.335,17.345,2029888,0.0,1.0
2022-11-30,17.56,17.57,17.32,17.44,3785049,17.56,17.57,17.32,17.44,3785049,0.0,1.0
2022-12-01,17.89,17.905,17.8,17.85,3188988,17.89,17.905,17.8,17.85,3188988,0.0,1.0
2022-12-02,17.835,17.86,17.6701,17.72,990423,17.835,17.86,17.6701,17.72,990423,0.0,1.0
2022-12-05,17.53,17.775,17.525,17.76,1256673,17.53,17.775,17.525,17.76,1256673,0.0,1.0
2022-12-06,17.575,17.65,17.539,17.62,608645,17.575,17.65,17.539,17.62,608645,0.0,1.0
2022-12-07,17.73,17.765,17.625,17.645,865634,17.73,17.765,17.625,17.645,865634,0.0,1.0
2022-12-08,17.745,17.8099,17.71,17.76,472327,17.745,17.8099,17.71,17.76,472327,0.0,1.0
2022-12-09,17.81,17.9105,17.7785,17.835,474934,17.81,17.9105,17.7785,17.835,474934,0.0,1.0
2022-12-12,17.66,17.7591,17.6401,17.75,220356,17.66,17.7591,17.6401,17.75,220356,0.0,1.0
2022-12-13,17.96,18.1,17.92,18.04,419623,17.96,18.1,17.92,18.04,419623,0.0,1.0
2022-12-14,17.925,17.995,17.83,17.96,451344,17.925,17.995,17.83,17.96,451344,0.0,1.0
2022-12-15,17.63,17.7176,17.608,17.675,224202,17.63,17.7176,17.608,17.675,224202,0.0,1.0
2022-12-16,17.785,17.81,17.69,17.7,742185,17.785,17.81,17.69,17.7,742185,0.0,1.0
2022-12-19,17.73,17.82,17.709,17.77,329180,17.73,17.82,17.709,17.77,329180,0.0,1.0
2022-12-20,18.035,18.08,17.92,17.93,609870,18.035,18.08,17.92,17.93,609870,0.0,1.0
2022-12-21,18.0,18.09,17.99,18.025,379537,18.0,18.09,17.99,18.025,379537,0.0,1.0
2022-12-22,17.78,17.895,17.71,17.895,598812,17.78,17.895,17.71,17.895,598812,0.0,1.0
2022-12-23,17.835,17.89,17.78,17.8,341142,17.835,17.89,17.78,17.8,341142,0.0,1.0
2022-12-27,17.985,18.19,17.9,17.9,362444,17.985,18.19,17.9,17.9,362444,0.0,1.0
2022-12-28,17.9,17.945,17.83,17.91,369175,17.9,17.945,17.83,17.91,369175,0.0,1.0
2022-12-29,18.005,18.055,17.97,17.97,270113,18.005,18.055,17.97,17.97,270113,0.0,1.0
2022-12-30,18.09,18.11,18.0,18.055,138431,18.09,18.11,18.0,18.055,138431,0.0,1.0
2023-01-03,18.24,18.35,18.14,18.27,319883,18.24,18.35,18.14,18.27,319883,0.0,1.0
2023-01-04,18.41,18.452,18.34,18.43,185055,18.41,18.452,18.34,18.43,185055,0.0,1.0
2023-01-05,18.19,18.23,18.11,18.22,195378,18.19,18.23,18.11,18.22,195378,0.0,1.0
2023-01-06,18.52,18.555,18.2675,18.315,659832,18.52,18.555,18.2675,18.315,659832,0.0,1.0
2023-01-09,18.565,18.665,18.545,18.62,675216,18.565,18.665,18.545,18.62,675216,0.0,1.0
2023-01-10,18.635,18.6599,18.57,18.63,344332,18.635,18.6599,18.57,18.63,344332,0.0,1.0
2023-01-11,18.62,18.645,18.53,18.64,594752,18.62,18.645,18.53,18.64,594752,0.0,1.0
2023-01-12,18.84,18.845,18.66,18.775,624964,18.84,18.845,18.66,18.775,624964,0.0,1.0
2023-01-13,19.06,19.07,18.87,18.875,892787,19.06,19.07,18.87,18.875,892787,0.0,1.0
2023-01-17,18.94,19.01,18.895,19.01,447994,18.94,19.01,18.895,19.01,447994,0.0,1.0
2023-01-18,18.885,19.1,18.87,19.075,734036,18.885,19.1,18.87,19.075,734036,0.0,1.0
2023-01-19,19.185,19.195,18.995,19.02,716942,19.185,19.195,18.995,19.02,716942,0.0,1.0
2023-01-20,19.125,19.1599,19.06,19.095,446329,19.125,19.1599,19.06,19.095,446329,0.0,1.0
2023-01-23,19.16,19.17,18.98,19.025,463477,19.16,19.17,18.98,19.025,463477,0.0,1.0
2023-01-24,19.225,19.225,19.04,19.15,483594,19.225,19.225,19.04,19.15,483594,0.0,1.0
2023-01-25,19.315,19.32,19.13,19.13,731490,19.315,19.32,19.13,19.13,731490,0.0,1.0
2023-01-26,19.14,19.22,19.04,19.215,642612,19.14,19.22,19.04,19.215,642612,0.0,1.0
2023-01-27,19.1199,19.17,19.0185,19.125,744831,19.1199,19.17,19.0185,19.125,744831,0.0,1.0
2023-01-30,19.07,19.14,19.055,19.125,691243,19.07,19.14,19.055,19.125,691243,0.0,1.0
2023-01-31,19.13,19.155,19.046,19.075,674515,19.13,19.155,19.046,19.075,674515,0.0,1.0
2023-02-01,19.375,19.39,19.0585,19.17,1235442,19.375,19.39,19.0585,19.17,1235442,0.0,1.0
2023-02-02,18.97,19.32,18.96,19.32,1375068,18.97,19.32,18.96,19.32,1375068,0.0,1.0
2023-02-03,18.5,18.7,18.465,18.66,1324940,18.5,18.7,18.465,18.66,1324940,0.0,1.0
2023-02-06,18.54,18.6,18.4828,18.57,8385405,18.54,18.6,18.4828,18.57,8385405,0.0,1.0
2023-02-07,18.555,18.68,18.5097,18.525,789790,18.555,18.68,18.5097,18.525,789790,0.0,1.0
2023-02-08,18.6,18.665,18.54,18.665,438883,18.6,18.665,18.54,18.665,438883,0.0,1.0
2023-02-09,18.455,18.72,18.44,18.72,831709,18.455,18.72,18.44,18.72,831709,0.0,1.0
2023-02-10,18.49,18.525,18.415,18.525,799987,18.49,18.525,18.415,18.525,799987,0.0,1.0
2023-02-13,18.38,18.44,18.355,18.415,780314,18.38,18.44,18.355,18.415,780314,0.0,1.0
2023-02-14,18.4,18.5009,18.29,18.34,2583742,18.4,18.5009,18.29,18.34,2583742,0.0,1.0
2023-02-15,18.225,18.2399,18.15,18.195,1251112,18.225,18.2399,18.15,18.195,1251112,0.0,1.0
2023-02-16,18.21,18.306,18.13,18.165,986989,18.21,18.306,18.13,18.165,986989,0.0,1.0
2023-02-17,18.265,18.29,18.09,18.115,757861,18.265,18.29,18.09,18.115,757861,0.0,1.0
2023-02-21,18.2,18.29,18.1701,18.26,465986,18.2,18.29,18.1701,18.26,465986,0.0,1.0
2023-02-22,18.09,18.2301,18.084,18.22,8822983,18.09,18.2301,18.084,18.22,8822983,0.0,1.0
2023-02-23,18.085,18.1301,18.04,18.115,837322,18.085,18.1301,18.04,18.115,837322,0.0,1.0
2023-02-24,17.96,18.01,17.94,17.965,614238,17.96,18.01,17.94,17.965,614238,0.0,1.0
2023-02-27,18.025,18.056,17.984,18.015,559721,18.025,18.056,17.984,18.015,559721,0.0,1.0
2023-02-28,18.12,18.166,17.9836,18.01,488329,18.12,18.166,17.9836,18.01,488329,0.0,1.0
2023-03-01,18.22,18.295,18.195,18.24,448022,18.22,18.295,18.195,18.24,448022,0.0,1.0
2023-03-02,18.21,18.24,18.171,18.185,474065,18.21,18.24,18.171,18.185,474065,0.0,1.0
2023-03-03,18.405,18.41,18.25,18.29,1554631,18.405,18.41,18.25,18.29,1554631,0.0,1.0
2023-03-06,18.31,18.386,18.3,18.38,1424286,18.31,18.386,18.3,18.38,1424286,0.0,1.0
2023-03-07,17.99,18.18,17.98,18.175,1637008,17.99,18.18,17.98,18.175,1637008,0.0,1.0
2023-03-08,17.985,18.09,17.985,17.985,1595873,17.985,18.09,17.985,17.985,1595873,0.0,1.0
2023-03-09,18.155,18.2003,18.105,18.105,1140812,18.155,18.2003,18.105,18.105,1140812,0.0,1.0
2023-03-10,18.55,18.55,18.345,18.345,2207582,18.55,18.55,18.345,18.345,2207582,0.0,1.0
2023-03-13,18.97,18.99,18.81,18.86,2859594,18.97,18.99,18.81,18.86,2859594,0.0,1.0
2023-03-14,18.87,18.946,18.8,18.93,1678829,18.87,18.946,18.8,18.93,1678829,0.0,1.0
2023-03-15,19.005,19.21,18.93,19.08,2525821,19.005,19.21,18.93,19.08,2525821,0.0,1.0
2023-03-16,19.045,19.1699,18.975,19.15,2468062,19.045,19.1699,18.975,19.15,2468062,0.0,1.0
2023-03-17,19.595,19.719,19.29,19.31,2316889,19.595,19.719,19.29,19.31,2316889,0.0,1.0
2023-03-20,19.61,19.685,19.495,19.66,1755735,19.61,19.685,19.495,19.66,1755735,0.0,1.0
2023-03-21,19.24,19.49,19.19,19.49,2145436,19.24,19.49,19.19,19.49,2145436,0.0,1.0
2023-03-22,19.565,19.625,19.24,19.25,2997311,19.565,19.625,19.24,19.25,2997311,0.0,1.0
2023-03-23,19.815,19.87,19.595,19.63,2614248,19.815,19.87,19.595,19.63,2614248,0.0,1.0
2023-03-24,19.6,19.84,19.595,19.81,2511723,19.6,19.84,19.595,19.81,2511723,0.0,1.0
2023-03-27,19.41,19.4399,19.28,19.335,2664420,19.41,19.4399,19.28,19.335,2664420,0.0,1.0
2023-03-28,19.57,19.59,19.43,19.46,2625498,19.57,19.59,19.43,19.46,2625498,0.0,1.0
2023-03-29,19.47,19.555,19.45,19.48,1057702,19.47,19.555,19.45,19.48,1057702,0.0,1.0
2023-03-30,19.65,19.676,19.484,19.5,883605,19.65,19.676,19.484,19.5,883605,0.0,1.0
2023-03-31,19.5497,19.67,19.51,19.645,1035240,19.5497,19.67,19.51,19.645,1035240,0.0,1.0
2023-04-03,19.69,19.75,19.56,19.62,2613571,19.69,19.75,19.56,19.62,2613571,0.0,1.0
2023-04-04,20.055,20.085,19.705,19.715,2776702,20.055,20.085,19.705,19.715,2776702,0.0,1.0
2023-04-05,20.04,20.15,19.93,20.1,2336019,20.04,20.15,19.93,20.1,2336019,0.0,1.0
2023-04-06,19.89,19.9899,19.8495,19.945,3308715,19.89,19.9899,19.8495,19.945,3308715,0.0,1.0
2023-04-10,19.75,19.7773,19.656,19.76,1993119,19.75,19.7773,19.656,19.76,1993119,0.0,1.0
2023-04-11,19.875,19.9,19.81,19.84,1930128,19.875,19.9,19.81,19.84,1930128,0.0,1.0
2023-04-12,19.98,20.02,19.855,20.01,7099687,19.98,20.02,19.855,20.01,7099687,0.0,1.0
2023-04-13,20.23,20.32,20.1709,20.25,2650758,20.23,20.32,20.1709,20.25,2650758,0.0,1.0
2023-04-14,19.885,20.11,19.765,20.075,2197601,19.885,20.11,19.765,20.075,2197601,0.0,1.0
2023-04-17,19.8,19.845,19.65,19.84,2677632,19.8,19.845,19.65,19.84,2677632,0.0,1.0
2023-04-18,19.875,19.955,19.75,19.77,2330894,19.875,19.955,19.75,19.77,2330894,0.0,1.0
2023-04-19,19.775,19.81,19.665,19.675,2379968,19.775,19.81,19.665,19.675,2379968,0.0,1.0
2023-04-20,19.87,19.9515,19.825,19.86,2509103,19.87,19.9515,19.825,19.86,2509103,0.0,1.0
2023-04-21,19.66,19.815,19.55,19.74,3029523,19.66,19.815,19.55,19.74,3029523,0.0,1.0
2023-04-24,19.725,19.7499,19.5895,19.645,2763779,19.725,19.7499,19.5895,19.645,2763779,0.0,1.0
2023-04-25,19.825,19.875,19.67,19.73,3291010,19.825,19.875,19.67,19.73,3291010,0.0,1.0
2023-04-26,19.715,19.92,19.675,19.92,1365378,19.715,19.92,19.675,19.92,1365378,0.0,1.0
2023-04-27,19.715,19.745,19.57,19.63,1264275,19.715,19.745,19.57,19.63,1264275,0.0,1.0
2023-04-28,19.73,19.78,19.65,19.72,922220,19.73,19.78,19.65,19.72,922220,0.0,1.0
2023-05-01,19.635,19.87,19.63,19.86,1278050,19.635,19.87,19.63,19.86,1278050,0.0,1.0
2023-05-02,20.01,20.025,19.695,19.71,1248181,20.01,20.025,19.695,19.71,1248181,0.0,1.0
2023-05-03,20.175,20.19,19.94,20.015,2071183,20.175,20.19,19.94,20.015,2071183,0.0,1.0
2023-05-04,20.32,20.43,20.15,20.155,2329772,20.32,20.43,20.15,20.155,2329772,0.0,1.0
2023-05-05,20.01,20.025,19.824,19.92,2223066,20.01,20.025,19.824,19.92,2223066,0.0,1.0
2023-05-08,20.03,20.125,20.0105,20.05,469369,20.03,20.125,20.0105,20.05,469369,0.0,1.0
2023-05-09,20.17,20.205,20.07,20.08,247044,20.17,20.205,20.07,20.08,247044,0.0,1.0
2023-05-10,20.14,20.23,20.05,20.17,549894,20.14,20.23,20.05,20.17,549894,0.0,1.0
2023-05-11,19.97,20.14,19.945,20.11,960122,19.97,20.14,19.945,20.11,960122,0.0,1.0
2023-05-12,19.94,20.05,19.9197,20.01,461356,19.94,20.05,19.9197,20.01,461356,0.0,1.0
2023-05-15,19.98,20.05,19.97,19.99,768709,19.98,20.05,19.97,19.99,768709,0.0,1.0
2023-05-16,19.73,19.935,19.69,19.915,1145915,19.73,19.935,19.69,19.915,1145915,0.0,1.0
2023-05-17,19.665,19.6892,19.585,19.675,1568659,19.665,19.6892,19.585,19.675,1568659,0.0,1.0
2023-05-18,19.41,19.46,19.36,19.44,1369302,19.41,19.46,19.36,19.44,1369302,0.0,1.0
2023-05-19,19.595,19.67,19.405,19.455,1517023,19.595,19.67,19.405,19.455,1517023,0.0,1.0
2023-05-22,19.555,19.625,19.529,19.555,1222670,19.555,19.625,19.529,19.555,1222670,0.0,1.0
2023-05-23,19.58,19.6112,19.48,19.53,685996,19.58,19.6112,19.48,19.53,685996,0.0,1.0
2023-05-24,19.42,19.595,19.4,19.59,1623702,19.42,19.595,19.4,19.59,1623702,0.0,1.0
2023-05-25,19.24,19.355,19.2201,19.33,1332550,19.24,19.355,19.2201,19.33,1332550,0.0,1.0
2023-05-26,19.31,19.35,19.22,19.32,718143,19.31,19.35,19.22,19.32,718143,0.0,1.0
2023-05-30,19.435,19.466,19.35,19.4,724503,19.435,19.466,19.35,19.4,724503,0.0,1.0
2023-05-31,19.465,19.575,19.45,19.465,1356386,19.465,19.575,19.45,19.465,1356386,0.0,1.0
2023-06-01,19.605,19.66,19.51,19.515,1061813,19.605,19.66,19.51,19.515,1061813,0.0,1.0
2023-06-02,19.32,19.59,19.31,19.59,1813812,19.32,19.59,19.31,19.59,1813812,0.0,1.0
2023-06-05,19.44,19.47,19.29,19.3,1139708,19.44,19.47,19.29,19.3,1139708,0.0,1.0
2023-06-06,19.465,19.4908,19.38,19.46,1404146,19.465,19.4908,19.38,19.46,1404146,0.0,1.0
2023-06-07,19.23,19.53,19.23,19.42,1121203,19.23,19.53,19.23,19.42,1121203,0.0,1.0
2023-06-08,19.48,19.5309,19.425,19.425,1418769,19.48,19.5309,19.425,19.425,1418769,0.0,1.0
2023-06-09,19.43,19.5099,19.395,19.46,1003851,19.43,19.5099,19.395,19.46,1003851,0.0,1.0
2023-06-12,19.41,19.42,19.32,19.4,1373269,19.41,19.42,19.32,19.4,1373269,0.0,1.0
2023-06-13,19.26,19.469,19.23,19.43,1341649,19.26,19.469,19.23,19.43,1341649,0.0,1.0
2023-06-14,19.27,19.4199,19.23,19.39,3838002,19.27,19.4199,19.23,19.39,3838002,0.0,1.0
2023-06-15,19.42,19.4379,19.2352,19.245,1252964,19.42,19.4379,19.2352,19.245,1252964,0.0,1.0
2023-06-16,19.385,19.49,19.365,19.43,1231592,19.385,19.49,19.365,19.43,1231592,0.0,1.0
2023-06-20,19.19,19.22,19.13,19.22,1623073,19.19,19.22,19.13,19.22,1623073,0.0,1.0
2023-06-21,19.165,19.2051,19.03,19.13,1883686,19.165,19.2051,19.03,19.13,1883686,0.0,1.0
2023-06-22,18.975,19.107,18.96,19.04,1369216,18.975,19.107,18.96,19.04,1369216,0.0,1.0
2023-06-23,19.025,19.21,19.0101,19.175,1119183,19.025,19.21,19.0101,19.175,1119183,0.0,1.0
2023-06-26,19.06,19.12,19.05,19.11,979185,19.06,19.12,19.05,19.11,979185,0.0,1.0
2023-06-27,18.97,19.13,18.94,19.115,909676,18.97,19.13,18.94,19.115,909676,0.0,1.0
2023-06-28,18.92,18.97,18.87,18.91,1147870,18.92,18.97,18.87,18.91,1147870,0.0,1.0
2023-06-29,18.92,18.9609,18.7699,18.77,772033,18.92,18.9609,18.7699,18.77,772033,0.0,1.0
2023-06-30,19.035,19.055,18.93,18.96,1183890,19.035,19.055,18.93,18.96,1183890,0.0,1.0
2023-07-03,19.05,19.1551,19.05,19.07,920828,19.05,19.1551,19.05,19.07,920828,0.0,1.0
2023-07-05,18.99,19.1504,18.98,19.15,758030,18.99,19.1504,18.98,19.15,758030,0.0,1.0
2023-07-06,18.93,18.98,18.86,18.945,1179398,18.93,18.98,18.86,18.945,1179398,0.0,1.0
2023-07-07,19.075,19.1701,19.04,19.04,910257,19.075,19.1701,19.04,19.04,910257,0.0,1.0
2023-07-10,19.09,19.1,19.035,19.045,706550,19.09,19.1,19.035,19.045,706550,0.0,1.0
2023-07-11,19.155,19.185,19.1201,19.15,617011,19.155,19.185,19.1201,19.15,617011,0.0,1.0
2023-07-12,19.415,19.425,19.33,19.33,956621,19.415,19.425,19.33,19.33,956621,0.0,1.0
2023-07-13,19.43,19.445,19.375,19.42,956111,19.43,19.445,19.375,19.42,956111,0.0,1.0
2023-07-14,19.37,19.45,19.34,19.39,1375976,19.37,19.45,19.34,19.39,1375976,0.0,1.0
2023-07-17,19.38,19.39,19.2839,19.32,913118,19.38,19.39,19.2839,19.32,913118,0.0,1.0
2023-07-18,19.605,19.67,19.4607,19.51,708267,19.605,19.67,19.4607,19.51,708267,0.0,1.0
2023-07-19,19.61,19.6252,19.52,19.58,810260,19.61,19.6252,19.52,19.58,810260,0.0,1.0
2023-07-20,19.51,19.6199,19.4831,19.615,905148,19.51,19.6199,19.4831,19.615,905148,0.0,1.0
2023-07-21,19.455,19.476,19.395,19.44,882428,19.455,19.476,19.395,19.44,882428,0.0,1.0
2023-07-24,19.365,19.48,19.36,19.455,921505,19.365,19.48,19.36,19.455,921505,0.0,1.0
2023-07-25,19.47,19.485,19.35,19.4,557304,19.47,19.485,19.35,19.4,557304,0.0,1.0
2023-07-26,19.57,19.606,19.465,19.5,1183127,19.57,19.606,19.465,19.5,1183127,0.0,1.0
2023-07-27,19.265,19.395,19.25,19.395,1485117,19.265,19.395,19.25,19.395,1485117,0.0,1.0
2023-07-28,19.415,19.456,19.36,19.375,746941,19.415,19.456,19.36,19.375,746941,0.0,1.0
2023-07-31,19.465,19.55,19.46,19.47,1125800,19.465,19.55,19.46,19.47,1125800,0.0,1.0
2023-08-01,19.27,19.35,19.24,19.31,1038397,19.27,19.35,19.24,19.31,1038397,0.0,1.0
2023-08-02,19.175,19.3001,19.155,19.28,775494,19.175,19.3001,19.155,19.28,775494,0.0,1.0
2023-08-03,19.17,19.211,19.145,19.16,1027228,19.17,19.211,19.145,19.16,1027228,0.0,1.0
2023-08-04,19.235,19.3,19.2,19.24,1024161,19.235,19.3,19.2,19.24,1024161,0.0,1.0
2023-08-07,19.19,19.23,19.1401,19.23,735575,19.19,19.23,19.1401,19.23,735575,0.0,1.0
2023-08-08,19.07,19.145,19.05,19.07,702268,19.07,19.145,19.05,19.07,702268,0.0,1.0
2023-08-09,18.98,19.1,18.98,19.075,559343,18.98,19.1,18.98,19.075,559343,0.0,1.0
2023-08-10,18.965,19.075,18.959,19.03,896826,18.965,19.075,18.959,19.03,896826,0.0,1.0
2023-08-11,18.965,19.0342,18.955,18.975,871738,18.965,19.0342,18.955,18.975,871738,0.0,1.0
2023-08-14,18.905,18.96,18.86,18.89,1049847,18.905,18.96,18.86,18.89,1049847,0.0,1.0
2023-08-15,18.855,18.95,18.83,18.875,1262083,18.855,18.95,18.83,18.875,1262083,0.0,1.0
2023-08-16,18.75,18.895,18.75,18.865,1064980,18.75,18.895,18.75,18.865,1064980,0.0,1.0
2023-08-17,18.71,18.8599,18.68,18.85,4161400,18.71,18.8599,18.68,18.85,4161400,0.0,1.0
2023-08-18,18.72,18.7969,18.699,18.77,1110854,18.72,18.7969,18.699,18.77,1110854,0.0,1.0
2023-08-21,18.77,18.78,18.68,18.78,1108552,18.77,18.78,18.68,18.78,1108552,0.0,1.0
2023-08-22,18.805,18.82,18.72,18.775,1360121,18.805,18.82,18.72,18.775,1360121,0.0,1.0
2023-08-23,18.995,19.0299,18.92,18.93,1538675,18.995,19.0299,18.92,18.93,1538675,0.0,1.0
2023-08-24,18.995,19.055,18.95,18.965,983909,18.995,19.055,18.95,18.965,983909,0.0,1.0
2023-08-25,18.97,19.04,18.86,18.96,1929203,18.97,19.04,18.86,18.96,1929203,0.0,1.0
2023-08-28,19.025,19.09,18.96,18.98,801915,19.025,19.09,18.96,18.98,801915,0.0,1.0
2023-08-29,19.205,19.21,19.0,19.01,1139162,19.205,19.21,19.0,19.01,1139162,0.0,1.0
2023-08-30,19.255,19.31,19.25,19.28,596148,19.255,19.31,19.25,19.28,596148,0.0,1.0
2023-08-31,19.225,19.275,19.215,19.255,643317,19.225,19.275,19.215,19.255,643317,0.0,1.0
2023-09-01,19.23,19.34,19.17,19.31,1200307,19.23,19.34,19.17,19.31,1200307,0.0,1.0
2023-09-05,19.08,19.1642,19.08,19.155,1256478,19.08,19.1642,19.08,19.155,1256478,0.0,1.0
2023-09-06,18.99,19.1155,18.98,19.045,918069,18.99,19.1155,18.98,19.045,918069,0.0,1.0
2023-09-07,19.015,19.05,19.0,19.045,711034,19.015,19.05,19.0,19.045,711034,0.0,1.0
2023-09-08,19.015,19.12,19.0,19.05,610484,19.015,19.12,19.0,19.05,610484,0.0,1.0
2023-09-11,19.055,19.126,19.04,19.115,867510,19.055,19.126,19.04,19.115,867510,0.0,1.0
2023-09-12,18.955,18.9756,18.905,18.915,1289049,18.955,18.9756,18.905,18.915,1289049,0.0,1.0
2023-09-13,18.91,18.98,18.905,18.96,1558925,18.91,18.98,18.905,18.96,1558925,0.0,1.0
2023-09-14,18.915,18.945,18.8301,18.85,1076374,18.915,18.945,18.8301,18.85,1076374,0.0,1.0
2023-09-15,19.05,19.1291,19.02,19.07,1244568,19.05,19.1291,19.02,19.07,1244568,0.0,1.0
2023-09-18,19.155,19.16,19.055,19.11,1187840,19.155,19.16,19.055,19.11,1187840,0.0,1.0
2023-09-19,19.14,19.185,19.12,19.17,1343108,19.14,19.185,19.12,19.17,1343108,0.0,1.0
2023-09-20,19.16,19.2952,19.15,19.155,1387445,19.16,19.2952,19.15,19.155,1387445,0.0,1.0
2023-09-21,19.03,19.0642,18.98,19.0,1235767,19.03,19.0642,18.98,19.0,1235767,0.0,1.0
2023-09-22,19.08,19.1142,19.065,19.08,753443,19.08,19.1142,19.065,19.08,753443,0.0,1.0
2023-09-25,18.9784,19.0801,18.9701,19.055,945903,18.9784,19.0801,18.9701,19.055,945903,0.0,1.0
2023-09-26,18.83,18.915,18.8157,18.885,1470786,18.83,18.915,18.8157,18.885,1470786,0.0,1.0
2023-09-27,18.595,18.72,18.55,18.72,972121,18.595,18.72,18.55,18.72,972121,0.0,1.0
2023-09-28,18.5,18.6,18.41,18.575,2026970,18.5,18.6,18.41,18.575,2026970,0.0,1.0
2023-09-29,18.31,18.5843,18.2901,18.57,1571537,18.31,18.5843,18.2901,18.57,1571537,0.0,1.0
2023-10-02,18.12,18.2023,18.105,18.185,1312722,18.12,18.2023,18.105,18.185,1312722,0.0,1.0
2023-10-03,18.075,18.16,18.02,18.065,1260289,18.075,18.16,18.02,18.065,1260289,0.0,1.0
2023-10-04,18.065,18.1,18.0,18.07,1808542,18.065,18.1,18.0,18.07,1808542,0.0,1.0
2023-10-05,18.035,18.05,17.9701,18.02,1338592,18.035,18.05,17.9701,18.02,1338592,0.0,1.0
2023-10-06,18.125,18.18,17.9998,18.07,1887008,18.125,18.18,17.9998,18.07,1887008,0.0,1.0
2023-10-09,18.46,18.4699,18.28,18.285,1566493,18.46,18.4699,18.28,18.285,1566493,0.0,1.0
2023-10-10,18.435,18.455,18.365,18.38,1368837,18.435,18.455,18.365,18.38,1368837,0.0,1.0
2023-10-11,18.565,18.6,18.515,18.54,1602114,18.565,18.6,18.515,18.54,1602114,0.0,1.0
2023-10-12,18.51,18.61,18.505,18.595,1781992,18.51,18.61,18.505,18.595,1781992,0.0,1.0
2023-10-13,19.105,19.13,18.88,18.9,1582890,19.105,19.13,18.88,18.9,1582890,0.0,1.0
2023-10-16,19.01,19.0458,18.9699,19.0,784454,19.01,19.0458,18.9699,19.0,784454,0.0,1.0
2023-10-17,19.045,19.13,19.013,19.055,1484152,19.045,19.13,19.013,19.055,1484152,0.0,1.0
2023-10-18,19.32,19.445,19.2,19.32,1643012,19.32,19.445,19.2,19.32,1643012,0.0,1.0
2023-10-19,19.56,19.59,19.3142,19.34,2484084,19.56,19.59,19.3142,19.34,2484084,0.0,1.0
2023-10-20,19.61,19.785,19.56,19.6,2151096,19.61,19.785,19.56,19.6,2151096,0.0,1.0
2023-10-23,19.545,19.6058,19.515,19.6,1086856,19.545,19.6058,19.515,19.6,1086856,0.0,1.0
2023-10-24,19.54,19.59,19.415,19.44,983272,19.54,19.59,19.415,19.44,983272,0.0,1.0
2023-10-25,19.62,19.681,19.45,19.595,1700320,19.62,19.681,19.45,19.595,1700320,0.0,1.0
2023-10-26,19.66,19.701,19.5301,19.585,1023937,19.66,19.701,19.5301,19.585,1023937,0.0,1.0
2023-10-27,19.88,19.905,19.6,19.635,1433884,19.88,19.905,19.6,19.635,1433884,0.0,1.0
2023-10-30,19.77,19.83,19.74,19.825,739319,19.77,19.83,19.74,19.825,739319,0.0,1.0
2023-10-31,19.665,19.89,19.61,19.775,1635201,19.665,19.89,19.61,19.775,1635201,0.0,1.0
2023-11-01,19.605,19.75,19.52,19.65,2186840,19.605,19.75,19.52,19.65,2186840,0.0,1.0
2023-11-02,19.665,19.685,19.6,19.67,1041105,19.665,19.685,19.6,19.67,1041105,0.0,1.0
2023-11-03,19.74,19.81,19.69,19.7,1283274,19.74,19.81,19.69,19.7,1283274,0.0,1.0
2023-11-06,19.595,19.685,19.59,19.675,982394,19.595,19.685,19.59,19.675,982394,0.0,1.0
2023-11-07,19.51,19.52,19.42,19.475,1222698,19.51,19.52,19.42,19.475,1222698,0.0,1.0
2023-11-08,19.315,19.455,19.2921,19.45,1429768,19.315,19.455,19.2921,19.45,1429768,0.0,1.0
2023-11-09,19.39,19.4742,19.33,19.335,1600549,19.39,19.4742,19.33,19.335,1600549,0.0,1.0
2023-11-10,19.18,19.29,19.1577,19.29,1743759,19.18,19.29,19.1577,19.29,1743759,0.0,1.0
2023-11-13,19.31,19.31,19.145,19.17,4484930,19.31,19.31,19.145,19.17,4484930,0.0,1.0
2023-11-14,19.455,19.52,19.405,19.415,2487641,19.455,19.52,19.405,19.415,2487641,0.0,1.0
2023-11-15,19.405,19.4677,19.38,19.44,1716973,19.405,19.4677,19.38,19.44,1716973,0.0,1.0
2023-11-16,19.625,19.69,19.53,19.53,1554958,19.625,19.69,19.53,19.53,1554958,0.0,1.0
2023-11-17,19.62,19.67,19.6,19.655,1102724,19.62,19.67,19.6,19.655,1102724,0.0,1.0
2023-11-20,19.59,19.6,19.465,19.475,1339987,19.59,19.6,19.465,19.475,1339987,0.0,1.0
2023-11-21,19.8,19.885,19.78,19.81,1092341,19.8,19.885,19.78,19.81,1092341,0.0,1.0
2023-11-22,19.72,19.84,19.694,19.83,2351325,19.72,19.84,19.694,19.83,2351325,0.0,1.0
2023-11-24,19.825,19.845,19.784,19.81,724491,19.825,19.845,19.784,19.81,724491,0.0,1.0
2023-11-27,19.955,19.96,19.8601,19.93,2909525,19.955,19.96,19.8601,19.93,2909525,0.0,1.0
2023-11-28,20.22,20.235,20.0399,20.08,1633334,20.22,20.235,20.0399,20.08,1633334,0.0,1.0
2023-11-29,20.255,20.3,20.195,20.21,1257245,20.255,20.3,20.195,20.21,1257245,0.0,1.0
2023-11-30,20.165,20.2198,20.1203,20.185,1528807,20.165,20.2198,20.1203,20.185,1528807,0.0,1.0
2023-12-01,20.515,20.56,20.17,20.175,1831889,20.515,20.56,20.17,20.175,1831889,0.0,1.0
2023-12-04,20.075,20.34,20.01,20.26,2073524,20.075,20.34,20.01,20.26,2073524,0.0,1.0
2023-12-05,20.0,20.07,19.9101,20.05,1954361,20.0,20.07,19.9101,20.05,1954361,0.0,1.0
2023-12-06,20.075,20.13,20.04,20.125,973918,20.075,20.13,20.04,20.125,973918,0.0,1.0
2023-12-07,20.105,20.15,20.0188,20.14,1551268,20.105,20.15,20.0188,20.14,1551268,0.0,1.0
2023-12-08,19.845,19.9585,19.76,19.875,1951536,19.845,19.9585,19.76,19.875,1951536,0.0,1.0
2023-12-11,19.62,19.725,19.5701,19.725,1709153,19.62,19.725,19.5701,19.725,1709153,0.0,1.0
2023-12-12,19.615,19.6599,19.5877,19.65,1077414,19.615,19.6599,19.5877,19.65,1077414,0.0,1.0
2023-12-13,20.05,20.05,19.6,19.645,3117666,20.05,20.05,19.6,19.645,3117666,0.0,1.0
2023-12-14,20.17,20.2803,20.0912,20.18,1919126,20.17,20.2803,20.0912,20.18,1919126,0.0,1.0
2023-12-15,19.985,20.19,19.9685,20.145,1895303,19.985,20.19,19.9685,20.145,1895303,0.0,1.0
2023-12-18,20.06,20.1405,20.01,20.04,3420168,20.06,20.1405,20.01,20.04,3420168,0.0,1.0
2023-12-19,20.205,20.2742,20.1077,20.12,1353641,20.205,20.2742,20.1077,20.12,1353641,0.0,1.0
2023-12-20,20.1,20.1899,20.09,20.165,1249986,20.1,20.1899,20.09,20.165,1249986,0.0,1.0
2023-12-21,20.24,20.26,20.174,20.23,2053897,20.24,20.26,20.174,20.23,2053897,0.0,1.0
2023-12-22,20.335,20.505,20.3185,20.475,1429706,20.335,20.505,20.3185,20.475,1429706,0.0,1.0
2023-12-26,20.48,20.49,20.35,20.41,1113340,20.48,20.49,20.35,20.41,1113340,0.0,1.0
2023-12-27,20.585,20.6423,20.48,20.54,1609838,20.585,20.6423,20.48,20.54,1609838,0.0,1.0
2023-12-28,20.47,20.615,20.16,20.16,1487495,20.47,20.615,20.16,20.16,1487495,0.0,1.0
2023-12-29,20.435,20.49,20.4,20.415,1690041,20.435,20.49,20.4,20.415,1690041,0.0,1.0
2024-01-02,20.385,20.51,20.36,20.455,1361560,20.385,20.51,20.36,20.455,1361560,0.0,1.0
2024-01-03,20.215,20.29,20.114,20.175,2110058,20.215,20.29,20.114,20.175,2110058,0.0,1.0
2024-01-04,20.235,20.28,20.17,20.21,1076870,20.235,20.28,20.17,20.21,1076870,0.0,1.0
2024-01-05,20.24,20.44,20.2,20.28,3090620,20.24,20.44,20.2,20.28,3090620,0.0,1.0
2024-01-08,20.08,20.175,20.0,20.01,1854809,20.08,20.175,20.0,20.01,1854809,0.0,1.0
2024-01-09,20.08,20.1701,20.0657,20.17,2333775,20.08,20.1701,20.0657,20.17,2333775,0.0,1.0
2024-01-10,20.04,20.14,20.01,20.105,2325379,20.04,20.14,20.01,20.105,2325379,0.0,1.0
2024-01-11,20.075,20.15,19.94,20.095,3556172,20.075,20.15,19.94,20.095,3556172,0.0,1.0
2024-01-12,20.28,20.42,20.22,20.37,2559515,20.28,20.42,20.22,20.37,2559515,0.0,1.0
2024-01-16,20.085,20.2223,20.045,20.215,2549429,20.085,20.2223,20.045,20.215,2549429,0.0,1.0
2024-01-17,19.87,20.03,19.82,20.03,3328611,19.87,20.03,19.82,20.03,3328611,0.0,1.0
2024-01-18,20.03,20.03,19.9199,19.92,1630974,20.03,20.03,19.9199,19.92,1630974,0.0,1.0
2024-01-19,20.085,20.125,20.0399,20.125,2129483,20.085,20.125,20.0399,20.125,2129483,0.0,1.0
2024-01-22,20.01,20.07,19.97,20.0,3069448,20.01,20.07,19.97,20.0,3069448,0.0,1.0
2024-01-23,20.08,20.105,20.02,20.04,2131205,20.08,20.105,20.02,20.04,2131205,0.0,1.0
2024-01-24,19.925,20.13,19.915,20.13,2987396,19.925,20.13,19.915,20.13,2987396,0.0,1.0
2024-01-25,20.005,20.0509,19.93,20.02,1990704,20.005,20.0509,19.93,20.02,1990704,0.0,1.0
2024-01-26,19.99,20.02,19.96,20.015,1407613,19.99,20.02,19.96,20.015,1407613,0.0,1.0
2024-01-29,20.13,20.15,20.0099,20.14,1533695,20.13,20.15,20.0099,20.14,1533695,0.0,1.0
2024-01-30,20.17,20.29,20.095,20.27,1624875,20.17,20.29,20.095,20.27,1624875,0.0,1.0
2024-01-31,20.145,20.36,20.11,20.24,2043551,20.145,20.36,20.11,20.24,2043551,0.0,1.0
2024-02-01,20.35,20.456,20.21,20.28,3558720,20.35,20.456,20.21,20.28,3558720,0.0,1.0
2024-02-02,20.155,20.1899,20.0799,20.105,2897038,20.155,20.1899,20.0799,20.105,2897038,0.0,1.0
2024-02-05,20.05,20.08,19.955,19.975,2747133,20.05,20.08,19.955,19.975,2747133,0.0,1.0
2024-02-06,20.155,20.19,20.07,20.09,1937309,20.155,20.19,20.07,20.09,1937309,0.0,1.0
2024-02-07,20.145,20.24,20.13,20.15,1445021,20.145,20.24,20.13,20.15,1445021,0.0,1.0
2024-02-08,20.13,20.155,20.0784,20.09,1445875,20.13,20.155,20.0784,20.09,1445875,0.0,1.0
2024-02-09,20.05,20.08,20.0,20.06,1122812,20.05,20.08,20.0,20.06,1122812,0.0,1.0
2024-02-12,20.0,20.02,19.92,19.96,1417336,20.0,20.02,19.92,19.96,1417336,0.0,1.0
2024-02-13,19.73,19.82,19.705,19.82,2403243,19.73,19.82,19.705,19.82,2403243,0.0,1.0
2024-02-14,19.7,19.7601,19.6401,19.7,3663963,19.7,19.7601,19.6401,19.7,3663963,0.0,1.0
2024-02-15,19.845,19.886,19.78,19.84,1744999,19.845,19.886,19.78,19.84,1744999,0.0,1.0
2024-02-16,19.915,19.96,19.76,19.78,3564401,19.915,19.96,19.76,19.78,3564401,0.0,1.0
2024-02-20,20.045,20.1,20.03,20.09,1716323,20.045,20.1,20.03,20.09,1716323,0.0,1.0
2024-02-21,20.045,20.1,20.005,20.09,1682969,20.045,20.1,20.005,20.09,1682969,0.0,1.0
2024-02-22,20.045,20.06,19.9999,20.055,2060643,20.045,20.06,19.9999,20.055,2060643,0.0,1.0
2024-02-23,20.16,20.22,20.04,20.05,1620910,20.16,20.22,20.04,20.05,1620910,0.0,1.0
2024-02-26,20.12,20.135,20.054,20.075,1732820,20.12,20.135,20.054,20.075,1732820,0.0,1.0
2024-02-27,20.1,20.17,20.0801,20.16,940681,20.1,20.17,20.0801,20.16,940681,0.0,1.0
2024-02-28,20.135,20.1542,20.1011,20.14,1004030,20.135,20.1542,20.1011,20.14,1004030,0.0,1.0
2024-02-29,20.235,20.3,20.23,20.27,1577388,20.235,20.3,20.23,20.27,1577388,0.0,1.0
2024-03-01,20.63,20.6751,20.23,20.34,1672552,20.63,20.6751,20.23,20.34,1672552,0.0,1.0
2024-03-04,20.955,20.985,20.725,20.77,2422624,20.955,20.985,20.725,20.77,2422624,0.0,1.0
2024-03-05,21.08,21.18,21.02,21.11,2796733,21.08,21.18,21.02,21.11,2796733,0.0,1.0
2024-03-06,21.255,21.305,21.105,21.175,2182809,21.255,21.305,21.105,21.175,2182809,0.0,1.0
2024-03-07,21.37,21.4,21.265,21.335,2752614,21.37,21.4,21.265,21.335,2752614,0.0,1.0
2024-03-08,21.56,21.7301,21.4356,21.48,2632971,21.56,21.7301,21.4356,21.48,2632971,0.0,1.0
2024-03-11,21.6,21.64,21.55,21.57,2444650,21.6,21.64,21.55,21.57,2444650,0.0,1.0
2024-03-12,21.355,21.45,21.29,21.435,2245656,21.355,21.45,21.29,21.435,2245656,0.0,1.0
2024-03-13,21.49,21.5799,21.42,21.44,3057714,21.49,21.5799,21.42,21.44,3057714,0.0,1.0
2024-03-14,21.42,21.4307,21.31,21.425,2852984,21.42,21.4307,21.31,21.425,2852984,0.0,1.0
2024-03-15,21.35,21.445,21.3399,21.375,1854403,21.35,21.445,21.3399,21.375,1854403,0.0,1.0
2024-03-18,21.385,21.4,21.33,21.35,1540568,21.385,21.4,21.33,21.35,1540568,0.0,1.0
2024-03-19,21.36,21.37,21.27,21.34,2176387,21.36,21.37,21.27,21.34,2176387,0.0,1.0
2024-03-20,21.61,21.6673,21.29,21.29,3271886,21.61,21.6673,21.29,21.29,3271886,0.0,1.0
2024-03-21,21.6,21.8,21.45,21.8,3734311,21.6,21.8,21.45,21.8,3734311,0.0,1.0
2024-03-22,21.425,21.59,21.355,21.53,2505234,21.425,21.59,21.355,21.53,2505234,0.0,1.0
2024-03-25,21.495,21.59,21.49,21.515,2324540,21.495,21.59,21.49,21.515,2324540,0.0,1.0
2024-03-26,21.56,21.68,21.504,21.68,2615536,21.56,21.68,21.504,21.68,2615536,0.0,1.0
2024-03-27,21.71,21.726,21.635,21.635,2403647,21.71,21.726,21.635,21.635,2403647,0.0,1.0
2024-03-28,21.99,22.03,21.8,21.87,2897408,21.99,22.03,21.8,21.87,2897408,0.0,1.0
2024-04-01,22.22,22.32,22.06,22.32,2781106,22.22,22.32,22.06,22.32,2781106,0.0,1.0
2024-04-02,22.55,22.565,22.28,22.35,5542439,22.55,22.565,22.28,22.35,5542439,0.0,1.0
2024-04-03,22.75,22.76,22.49,22.52,3687255,22.75,22.76,22.49,22.52,3687255,0.0,1.0
2024-04-04,22.625,22.8224,22.57,22.675,4224840,22.625,22.8224,22.57,22.675,4224840,0.0,1.0
2024-04-05,23.0,23.07,22.7,22.73,3101678,23.0,23.07,22.7,22.73,3101678,0.0,1.0
2024-04-08,23.15,23.185,22.95,23.09,3099224,23.15,23.185,22.95,23.09,3099224,0.0,1.0
2024-04-09,23.275,23.4,23.15,23.3,4796479,23.275,23.4,23.15,23.3,4796479,0.0,1.0
2024-04-10,23.055,23.29,22.96,23.03,5683815,23.055,23.29,22.96,23.03,5683815,0.0,1.0
2024-04-11,23.49,23.505,23.0876,23.19,3035861,23.49,23.505,23.0876,23.19,3035861,0.0,1.0
2024-04-12,23.19,24.07,23.105,23.725,5015916,23.19,24.07,23.105,23.725,5015916,0.0,1.0
2024-04-15,23.63,23.64,23.01,23.305,5667297,23.63,23.64,23.01,23.305,5667297,0.0,1.0
2024-04-16,23.66,23.74,23.4,23.55,4066592,23.66,23.74,23.4,23.55,4066592,0.0,1.0
2024-04-17,23.485,23.7199,23.37,23.65,5193092,23.485,23.7199,23.37,23.65,5193092,0.0,1.0
2024-04-18,23.565,23.6851,23.4599,23.67,3881365,23.565,23.6851,23.4599,23.67,3881365,0.0,1.0
2024-04-19,23.635,23.7751,23.5376,23.59,3777695,23.635,23.7751,23.5376,23.59,3777695,0.0,1.0
2024-04-22,23.06,23.2,23.01,23.14,3709634,23.06,23.2,23.01,23.14,3709634,0.0,1.0
2024-04-23,22.995,23.0801,22.87,22.89,3427807,22.995,23.0801,22.87,22.89,3427807,0.0,1.0
2024-04-24,22.96,23.1399,22.93,22.97,3350164,22.96,23.1399,22.93,22.97,3350164,0.0,1.0
2024-04-25,23.1,23.21,22.93,22.935,3116521,23.1,23.21,22.93,22.935,3116521,0.0,1.0
2024-04-26,23.165,23.21,23.05,23.185,2898980,23.165,23.21,23.05,23.185,2898980,0.0,1.0
2024-04-29,23.115,23.23,23.02,23.105,3341677,23.115,23.23,23.02,23.105,3341677,0.0,1.0
2024-04-30,22.675,22.9,22.66,22.82,3751227,22.675,22.9,22.66,22.82,3751227,0.0,1.0
2024-05-01,22.86,23.04,22.73,22.76,3694308,22.86,23.04,22.73,22.76,3694308,0.0,1.0
2024-05-02,22.795,22.855,22.615,22.67,2627553,22.795,22.855,22.615,22.67,2627553,0.0,1.0
2024-05-03,22.78,22.8009,22.55,22.775,3442622,22.78,22.8009,22.55,22.775,3442622,0.0,1.0
2024-05-06,23.015,23.08,22.95,23.01,2855858,23.015,23.08,22.95,23.01,2855858,0.0,1.0
2024-05-07,22.91,22.985,22.87,22.95,2093189,22.91,22.985,22.87,22.95,2093189,0.0,1.0
2024-05-08,22.845,22.9799,22.84,22.85,1803169,22.845,22.9799,22.84,22.85,1803169,0.0,1.0
2024-05-09,23.2,23.21,22.94,22.94,3080425,23.2,23.21,22.94,22.94,3080425,0.0,1.0
2024-05-10,23.39,23.485,23.325,23.45,2284827,23.39,23.485,23.325,23.45,2284827,0.0,1.0
2024-05-13,23.135,23.24,23.0895,23.23,2003059,23.135,23.24,23.0895,23.23,2003059,0.0,1.0
2024-05-14,23.33,23.355,23.21,23.25,2173670,23.33,23.355,23.21,23.25,2173670,0.0,1.0
2024-05-15,23.625,23.6595,23.28,23.43,3974093,23.625,23.6595,23.28,23.43,3974093,0.0,1.0
2024-05-16,23.54,23.5905,23.47,23.56,1744206,23.54,23.5905,23.47,23.56,1744206,0.0,1.0
2024-05-17,23.92,23.9438,23.72,23.765,2843256,23.92,23.9438,23.72,23.765,2843256,0.0,1.0
2024-05-20,24.015,24.125,23.86,23.95,2784906,24.015,24.125,23.86,23.95,2784906,0.0,1.0
2024-05-21,23.985,24.0909,23.925,24.05,2993737,23.985,24.0909,23.925,24.05,2993737,0.0,1.0
2024-05-22,23.56,23.8809,23.5091,23.87,3958274,23.56,23.8809,23.5091,23.87,3958274,0.0,1.0
2024-05-23,23.075,23.4517,23.07,23.4,3770283,23.075,23.4517,23.07,23.4,3770283,0.0,1.0
2024-05-24,23.105,23.24,23.08,23.22,1772955,23.105,23.24,23.08,23.22,1772955,0.0,1.0
2024-05-28,23.335,23.375,23.24,23.36,2469591,23.335,23.375,23.24,23.36,2469591,0.0,1.0
2024-05-29,23.12,23.22,23.1101,23.205,2040062,23.12,23.22,23.1101,23.205,2040062,0.0,1.0
2024-05-30,23.165,23.2601,23.15,23.16,1651293,23.165,23.2601,23.15,23.16,1651293,0.0,1.0
2024-05-31,23.035,23.31,22.9698,23.3,1801792,23.035,23.31,22.9698,23.3,1801792,0.0,1.0
2024-06-03,23.23,23.3,23.06,23.1,2054184,23.23,23.3,23.06,23.1,2054184,0.0,1.0
2024-06-04,23.03,23.14,22.915,23.14,1839915,23.03,23.14,22.915,23.14,1839915,0.0,1.0
2024-06-05,23.295,23.33,23.1,23.18,3041657,23.295,23.33,23.1,23.18,3041657,0.0,1.0
2024-06-06,23.47,23.53,23.335,23.34,3024794,23.47,23.53,23.335,23.34,3024794,0.0,1.0
2024-06-07,22.64,23.02,22.635,23.02,3698093,22.64,23.02,22.635,23.02,3698093,0.0,1.0
2024-06-10,22.84,22.8999,22.765,22.795,1243579,22.84,22.8999,22.765,22.795,1243579,0.0,1.0
2024-06-11,22.91,22.9302,22.8101,22.885,1173193,22.91,22.9302,22.8101,22.885,1173193,0.0,1.0
2024-06-12,22.97,23.17,22.91,23.17,2282787,22.97,23.17,22.91,23.17,2282787,0.0,1.0
2024-06-13,22.785,22.995,22.705,22.94,2039351,22.785,22.995,22.705,22.94,2039351,0.0,1.0
2024-06-14,23.075,23.11,22.9901,23.04,1726509,23.075,23.11,22.9901,23.04,1726509,0.0,1.0
2024-06-17,22.95,23.03,22.85,22.985,1619332,22.95,23.03,22.85,22.985,1619332,0.0,1.0
2024-06-18,23.055,23.09,22.9,22.94,1304806,23.055,23.09,22.9,22.94,1304806,0.0,1.0
2024-06-20,23.35,23.3913,23.12,23.13,1422695,23.35,23.3913,23.12,23.13,1422695,0.0,1.0
2024-06-21,22.975,23.3103,22.92,23.31,2068299,22.975,23.3103,22.92,23.31,2068299,0.0,1.0
2024-06-24,23.075,23.1,23.02,23.06,1717282,23.075,23.1,23.02,23.06,1717282,0.0,1.0
2024-06-25,22.95,23.03,22.91,23.0,1266888,22.95,23.03,22.91,23.0,1266888,0.0,1.0
2024-06-26,22.745,22.795,22.7,22.725,1470588,22.745,22.795,22.7,22.725,1470588,0.0,1.0
2024-06-27,23.0,23.0511,22.945,22.96,1463071,23.0,23.0511,22.945,22.96,1463071,0.0,1.0
2024-06-28,23.005,23.0842,22.98,23.07,1080883,23.005,23.0842,22.98,23.07,1080883,0.0,1.0
2024-07-01,23.065,23.1,22.945,23.04,1090705,23.065,23.1,22.945,23.04,1090705,0.0,1.0
2024-07-02,23.06,23.11,22.965,23.04,1333953,23.06,23.11,22.965,23.04,1333953,0.0,1.0
2024-07-03,23.325,23.4011,23.25,23.25,1602953,23.325,23.4011,23.25,23.25,1602953,0.0,1.0
2024-07-05,23.635,23.675,23.485,23.49,2095405,23.635,23.675,23.485,23.49,2095405,0.0,1.0
2024-07-08,23.335,23.5411,23.2589,23.5,2846737,23.335,23.5411,23.2589,23.5,2846737,0.0,1.0
2024-07-09,23.385,23.46,23.249,23.38,3150707,23.385,23.46,23.249,23.38,3150707,0.0,1.0
2024-07-10,23.46,23.615,23.445,23.55,1206982,23.46,23.615,23.445,23.55,1206982,0.0,1.0
2024-07-11,23.87,23.975,23.7,23.825,1579933,23.87,23.975,23.7,23.825,1579933,0.0,1.0
2024-07-12,23.87,23.927,23.74,23.755,2067134,23.87,23.927,23.74,23.755,2067134,0.0,1.0
2024-07-15,23.95,24.13,23.86,23.905,2549558,23.95,24.13,23.86,23.905,2549558,0.0,1.0
2024-07-16,24.43,24.43,24.11,24.12,1439162,24.43,24.43,24.11,24.12,1439162,0.0,1.0
2024-07-17,24.31,24.5654,24.25,24.475,1709592,24.31,24.5654,24.25,24.475,1709592,0.0,1.0
2024-07-18,24.16,24.425,24.1301,24.35,1970454,24.16,24.425,24.1301,24.35,1970454,0.0,1.0
2024-07-19,23.73,23.8201,23.69,23.7,2346304,23.73,23.8201,23.69,23.7,2346304,0.0,1.0
2024-07-22,23.73,23.75,23.58,23.71,1046416,23.73,23.75,23.58,23.71,1046416,0.0,1.0
2024-07-23,23.825,23.8399,23.74,23.79,858347,23.825,23.8399,23.74,23.79,858347,0.0,1.0
2024-07-24,23.73,24.0606,23.725,23.915,2014242,23.73,24.0606,23.725,23.915,2014242,0.0,1.0
2024-07-25,23.365,23.46,23.27,23.44,2869842,23.365,23.46,23.27,23.44,2869842,0.0,1.0
2024-07-26,23.605,23.6525,23.515,23.54,2305942,23.605,23.6525,23.515,23.54,2305942,0.0,1.0
2024-07-29,23.575,23.7,23.44,23.68,2220951,23.575,23.7,23.44,23.68,2220951,0.0,1.0
2024-07-30,23.815,23.8509,23.575,23.69,3057565,23.815,23.8509,23.575,23.69,3057565,0.0,1.0
2024-07-31,24.24,24.25,23.935,23.94,2974686,24.24,24.25,23.935,23.94,2974686,0.0,1.0
2024-08-01,24.165,24.3411,24.08,24.27,3187275,24.165,24.3411,24.08,24.27,3187275,0.0,1.0
2024-08-02,24.12,24.48,23.845,24.4,4525776,24.12,24.48,23.845,24.4,4525776,0.0,1.0
2024-08-05,23.82,23.8774,23.57,23.61,2918103,23.82,23.8774,23.57,23.61,2918103,0.0,1.0
2024-08-06,23.625,23.77,23.5601,23.71,1753674,23.625,23.77,23.5601,23.71,1753674,0.0,1.0
2024-08-07,23.6,23.7899,23.585,23.76,1369904,23.6,23.7899,23.585,23.76,1369904,0.0,1.0
2024-08-08,23.97,23.9901,23.815,23.835,1632410,23.97,23.9901,23.815,23.835,1632410,0.0,1.0
2024-08-09,24.03,24.105,23.95,24.055,1557054,24.03,24.105,23.95,24.055,1557054,0.0,1.0
2024-08-12,24.44,24.46,24.18,24.19,1647148,24.44,24.46,24.18,24.19,1647148,0.0,1.0
2024-08-13,24.4,24.49,24.3599,24.42,1288509,24.4,24.49,24.3599,24.42,1288509,0.0,1.0
2024-08-14,24.21,24.3353,24.1201,24.25,2080117,24.21,24.3353,24.1201,24.25,2080117,0.0,1.0
2024-08-15,24.28,24.35,24.09,24.24,1288721,24.28,24.35,24.09,24.24,1288721,0.0,1.0
2024-08-16,24.81,24.825,24.51,24.6,2925608,24.81,24.825,24.51,24.6,2925608,0.0,1.0
2024-08-19,24.79,24.805,24.59,24.64,1466720,24.79,24.805,24.59,24.64,1466720,0.0,1.0
2024-08-20,24.88,25.04,24.75,25.01,1751227,24.88,25.04,24.75,25.01,1751227,0.0,1.0
2024-08-21,24.845,24.93,24.67,24.81,1707645,24.845,24.93,24.67,24.81,1707645,0.0,1.0
2024-08-22,24.55,24.66,24.43,24.66,1385121,24.55,24.66,24.43,24.66,1385121,0.0,1.0
2024-08-23,24.835,24.905,24.675,24.74,2089450,24.835,24.905,24.675,24.74,2089450,0.0,1.0
2024-08-26,24.91,24.99,24.835,24.99,2618414,24.91,24.99,24.835,24.99,2618414,0.0,1.0
2024-08-27,24.98,24.9851,24.79,24.81,1711190,24.98,24.9851,24.79,24.81,1711190,0.0,1.0
2024-08-28,24.81,24.84,24.69,24.84,1206307,24.81,24.84,24.69,24.84,1206307,0.0,1.0
2024-08-29,24.935,25.0099,24.83,24.83,2124877,24.935,25.0099,24.83,24.83,2124877,0.0,1.0
2024-08-30,24.755,24.9155,24.67,24.89,2009045,24.755,24.9155,24.67,24.89,2009045,0.0,1.0
2024-09-03,24.655,24.675,24.465,24.66,2459585,24.655,24.675,24.465,24.66,2459585,0.0,1.0
2024-09-04,24.66,24.7241,24.555,24.595,1116318,24.66,24.7241,24.555,24.595,1116318,0.0,1.0
2024-09-05,24.87,24.93,24.76,24.91,2377775,24.87,24.93,24.76,24.91,2377775,0.0,1.0
2024-09-06,24.69,24.91,24.58,24.82,2628083,24.69,24.91,24.58,24.82,2628083,0.0,1.0
2024-09-09,24.79,24.7901,24.665,24.76,1005528,24.79,24.7901,24.665,24.76,1005528,0.0,1.0
2024-09-10,24.9,24.91,24.735,24.88,1560652,24.9,24.91,24.735,24.88,1560652,0.0,1.0
2024-09-11,24.86,24.9262,24.735,24.81,1162324,24.86,24.9262,24.735,24.81,1162324,0.0,1.0
2024-09-12,25.295,25.3099,25.0901,25.12,1432537,25.295,25.3099,25.0901,25.12,1432537,0.0,1.0
2024-09-13,25.545,25.5799,25.45,25.5,1358850,25.545,25.5799,25.45,25.5,1358850,0.0,1.0
2024-09-16,25.545,25.605,25.475,25.555,936810,25.545,25.605,25.475,25.555,936810,0.0,1.0
2024-09-17,25.4,25.5399,25.325,25.485,2078555,25.4,25.5399,25.325,25.485,2078555,0.0,1.0
2024-09-18,25.215,25.715,25.19,25.5,2720635,25.215,25.715,25.19,25.5,2720635,0.0,1.0
2024-09-19,25.6,25.6399,25.4151,25.51,2739339,25.6,25.6399,25.4151,25.51,2739339,0.0,1.0
2024-09-20,25.925,25.975,25.745,25.8,2186413,25.925,25.975,25.745,25.8,2186413,0.0,1.0
2024-09-23,25.975,26.066,25.965,26.01,2005833,25.975,26.066,25.965,26.01,2005833,0.0,1.0
2024-09-24,26.34,26.3507,26.035,26.06,1971926,26.34,26.3507,26.035,26.06,1971926,0.0,1.0
2024-09-25,26.31,26.38,26.2079,26.35,2592285,26.31,26.38,26.2079,26.35,2592285,0.0,1.0
2024-09-26,26.44,26.479,26.25,26.39,2628486,26.44,26.479,26.25,26.39,2628486,0.0,1.0
2024-09-27,26.23,26.41,26.142,26.38,2469449,26.23,26.41,26.142,26.38,2469449,0.0,1.0
2024-09-30,26.025,26.13,25.965,26.13,2425219,26.025,26.13,25.965,26.13,2425219,0.0,1.0
2024-10-01,26.3,26.435,26.235,26.25,3510097,26.3,26.435,26.235,26.25,3510097,0.0,1.0
2024-10-02,26.3,26.3421,26.125,26.3,2683181,26.3,26.3421,26.125,26.3,2683181,0.0,1.0
2024-10-03,26.285,26.3254,26.1,26.2,1519819,26.285,26.3254,26.1,26.2,1519819,0.0,1.0
2024-10-04,26.225,26.4006,26.13,26.23,2581991,26.225,26.4006,26.13,26.23,2581991,0.0,1.0
2024-10-07,26.14,26.205,26.0962,26.19,2721275,26.14,26.205,26.0962,26.19,2721275,0.0,1.0
2024-10-08,25.94,26.125,25.76,26.1,3115665,25.94,26.125,25.76,26.1,3115665,0.0,1.0
2024-10-09,25.805,25.89,25.76,25.82,2536580,25.805,25.89,25.76,25.82,2536580,0.0,1.0
2024-10-10,25.99,26.02,25.86,25.875,2381581,25.99,26.02,25.86,25.875,2381581,0.0,1.0
2024-10-11,26.265,26.3222,26.17,26.185,1536829,26.265,26.3222,26.17,26.185,1536829,0.0,1.0
2024-10-14,26.235,26.3103,26.1498,26.25,1851340,26.235,26.3103,26.1498,26.25,1851340,0.0,1.0
2024-10-15,26.325,26.3902,26.18,26.22,1964873,26.325,26.3902,26.18,26.22,1964873,0.0,1.0
2024-10-16,26.455,26.554,26.375,26.52,2015689,26.455,26.554,26.375,26.52,2015689,0.0,1.0
2024-10-17,26.62,26.665,26.51,26.52,1800566,26.62,26.665,26.51,26.52,1800566,0.0,1.0
2024-10-18,26.9,26.91,26.755,26.77,2131188,26.9,26.91,26.755,26.77,2131188,0.0,1.0
2024-10-21,26.89,27.0999,26.845,27.06,2699446,26.89,27.0999,26.845,27.06,2699446,0.0,1.0
2024-10-22,27.185,27.19,27.035,27.1,2405991,27.185,27.19,27.035,27.1,2405991,0.0,1.0
2024-10-23,26.865,27.1061,26.785,27.1,2930116,26.865,27.1061,26.785,27.1,2930116,0.0,1.0
2024-10-24,27.06,27.12,26.915,27.12,2754327,27.06,27.12,26.915,27.12,2754327,0.0,1.0
2024-10-25,27.125,27.145,26.9501,26.985,2234393,27.125,27.145,26.9501,26.985,2234393,0.0,1.0
2024-10-28,27.125,27.1579,27.0836,27.09,1643584,27.125,27.1579,27.0836,27.09,1643584,0.0,1.0
2024-10-29,27.415,27.435,27.22,27.25,1855966,27.415,27.435,27.22,27.25,1855966,0.0,1.0
2024-10-30,27.57,27.595,27.3903,27.49,1457121,27.57,27.595,27.3903,27.49,1457121,0.0,1.0
2024-10-31,27.155,27.3601,27.0099,27.36,1682872,27.155,27.3601,27.0099,27.36,1682872,0.0,1.0
2024-11-01,27.035,27.29,27.025,27.24,1446342,27.035,27.29,27.025,27.24,1446342,0.0,1.0
2024-11-04,27.07,27.145,27.014,27.13,1358937,27.07,27.145,27.014,27.13,1358937,0.0,1.0
2024-11-05,27.13,27.1999,27.0299,27.165,1802223,27.13,27.1999,27.0299,27.165,1802223,0.0,1.0
2024-11-06,26.315,26.485,26.23,26.29,3142289,26.315,26.485,26.23,26.29,3142289,0.0,1.0
2024-11-07,26.735,26.79,26.57,26.585,1734267,26.735,26.79,26.57,26.585,1734267,0.0,1.0
2024-11-08,26.55,26.695,26.52,26.67,1174547,26.55,26.695,26.52,26.67,1174547,0.0,1.0
2024-11-11,25.925,25.985,25.81,25.98,1729820,25.925,25.985,25.81,25.98,1729820,0.0,1.0
2024-11-12,25.705,25.87,25.63,25.83,1721352,25.705,25.87,25.63,25.83,1721352,0.0,1.0
2024-11-13,25.445,25.85,25.44,25.83,2358198,25.445,25.85,25.44,25.83,2358198,0.0,1.0
2024-11-14,25.375,25.472,25.28,25.33,2447502,25.375,25.472,25.28,25.33,2447502,0.0,1.0
2024-11-15,25.33,25.465,25.3,25.44,1529465,25.33,25.465,25.3,25.44,1529465,0.0,1.0
2024-11-18,25.81,25.855,25.7401,25.75,1209290,25.81,25.855,25.7401,25.75,1209290,0.0,1.0
2024-11-19,26.04,26.05,25.9101,25.99,2682262,26.04,26.05,25.9101,25.99,2682262,0.0,1.0
2024-11-20,26.185,26.2499,26.07,26.09,2191082,26.185,26.2499,26.07,26.09,2191082,0.0,1.0
2024-11-21,26.405,26.43,26.3001,26.36,2379351,26.405,26.43,26.3001,26.36,2379351,0.0,1.0
2024-11-22,26.76,26.81,26.54,26.56,2975662,26.76,26.81,26.54,26.56,2975662,0.0,1.0
2024-11-25,25.965,26.16,25.8599,26.16,4192858,25.965,26.16,25.8599,26.16,4192858,0.0,1.0
2024-11-26,26.015,26.03,25.87,26.0,2408316,26.015,26.03,25.87,26.0,2408316,0.0,1.0
2024-11-27,26.07,26.255,26.04,26.225,2077890,26.07,26.255,26.04,26.225,2077890,0.0,1.0
2024-11-29,26.3,26.32,26.2,26.27,1341286,26.3,26.32,26.2,26.27,1341286,0.0,1.0
2024-12-02,26.07,26.195,26.0349,26.17,2927417,26.07,26.195,26.0349,26.17,2927417,0.0,1.0
2024-12-03,26.12,26.24,26.0594,26.225,2115938,26.12,26.24,26.0594,26.225,2115938,0.0,1.0
2024-12-04,26.2,26.27,26.1699,26.22,3230310,26.2,26.27,26.1699,26.22,3230310,0.0,1.0
2024-12-05,26.005,26.17,25.93,26.15,2758305,26.005,26.17,25.93,26.15,2758305,0.0,1.0
2024-12-06,26.015,26.1101,25.96,26.0,2658690,26.015,26.1101,25.96,26.0,2658690,0.0,1.0
2024-12-09,26.275,26.4616,26.265,26.37,1983228,26.275,26.4616,26.265,26.37,1983228,0.0,1.0
2024-12-10,26.615,26.6499,26.5379,26.54,1017872,26.615,26.6499,26.5379,26.54,1017872,0.0,1.0
2024-12-11,26.855,26.905,26.66,26.7,4039061,26.855,26.905,26.66,26.7,4039061,0.0,1.0
2024-12-12,26.48,26.58,26.4185,26.55,2667968,26.48,26.58,26.4185,26.55,2667968,0.0,1.0
2024-12-13,26.175,26.335,26.16,26.33,2538679,26.175,26.335,26.16,26.33,2538679,0.0,1.0
2024-12-16,26.22,26.29,26.1865,26.27,1353065,26.22,26.29,26.1865,26.27,1353065,0.0,1.0
2024-12-17,26.13,26.1899,26.06,26.12,1546881,26.13,26.1899,26.06,26.12,1546881,0.0,1.0
2024-12-18,25.625,26.0999,25.57,26.09,2240050,25.625,26.0999,25.57,26.09,2240050,0.0,1.0
2024-12-19,25.665,25.7051,25.56,25.68,2427234,25.665,25.7051,25.56,25.68,2427234,0.0,1.0
2024-12-20,25.92,26.0157,25.8299,25.86,2233935,25.92,26.0157,25.8299,25.86,2233935,0.0,1.0
2024-12-23,25.805,25.88,25.775,25.88,1871663,25.805,25.88,25.775,25.88,1871663,0.0,1.0
2024-12-24,25.855,25.88,25.79,25.83,704304,25.855,25.88,25.79,25.83,704304,0.0,1.0
2024-12-26,26.035,26.085,25.94,25.94,1103786,26.035,26.085,25.94,25.94,1103786,0.0,1.0
2024-12-27,25.855,25.915,25.815,25.86,1432839,25.855,25.915,25.815,25.86,1432839,0.0,1.0
2024-12-30,25.77,25.83,25.6603,25.83,1923375,25.77,25.83,25.6603,25.83,1923375,0.0,1.0
2024-12-31,25.935,25.9743,25.82,25.83,1635449,25.935,25.9743,25.82,25.83,1635449,0.0,1.0
2025-01-02,26.285,26.3,26.149,26.16,2130005,26.285,26.3,26.149,26.16,2130005,0.0,1.0
2025-01-03,26.09,26.2201,26.07,26.2,2253823,26.09,26.2201,26.07,26.2,2253823,0.0,1.0
2025-01-06,26.045,26.115,25.924,25.97,2754845,26.045,26.115,25.924,25.97,2754845,0.0,1.0
2025-01-07,26.195,26.3252,26.1199,26.29,3475228,26.195,26.3252,26.1199,26.29,3475228,0.0,1.0
2025-01-08,26.33,26.4,26.1901,26.32,2972633,26.33,26.4,26.1901,26.32,2972633,0.0,1.0
2025-01-10,26.605,26.675,26.52,26.57,2736662,26.605,26.675,26.52,26.57,2736662,0.0,1.0
2025-01-13,26.32,26.435,26.2596,26.4,2585447,26.32,26.435,26.2596,26.4,2585447,0.0,1.0
2025-01-14,26.47,26.47,26.305,26.33,1730344,26.47,26.47,26.305,26.33,1730344,0.0,1.0
2025-01-15,26.67,26.67,26.465,26.59,2107432,26.67,26.67,26.465,26.59,2107432,0.0,1.0
2025-01-16,26.84,26.9299,26.805,26.85,2226787,26.84,26.9299,26.805,26.85,2226787,0.0,1.0
2025-01-17,26.7,26.8655,26.6899,26.73,2180739,26.7,26.8655,26.6899,26.73,2180739,0.0,1.0
2025-01-21,27.115,27.145,26.98,27.0,1711855,27.115,27.145,26.98,27.0,1711855,0.0,1.0
2025-01-22,27.255,27.32,27.19,27.32,1726088,27.255,27.32,27.19,27.32,1726088,0.0,1.0
2025-01-23,27.22,27.2664,27.07,27.14,1177934,27.22,27.2664,27.07,27.14,1177934,0.0,1.0
2025-01-24,27.4,27.54,27.381,27.5,1359161,27.4,27.54,27.381,27.5,1359161,0.0,1.0
2025-01-27,27.105,27.26,27.0,27.26,1032312,27.105,27.26,27.0,27.26,1032312,0.0,1.0
2025-01-28,27.335,27.36,27.22,27.34,773710,27.335,27.36,27.22,27.34,773710,0.0,1.0
2025-01-29,27.24,27.32,27.1338,27.32,804630,27.24,27.32,27.1338,27.32,804630,0.0,1.0
2025-01-30,27.635,27.66,27.47,27.55,1216530,27.635,27.66,27.47,27.55,1216530,0.0,1.0
2025-01-31,27.69,27.845,27.625,27.81,2114961,27.69,27.845,27.625,27.81,2114961,0.0,1.0
2025-02-03,27.85,27.99,27.8,27.83,1696716,27.85,27.99,27.8,27.83,1696716,0.0,1.0
2025-02-04,28.13,28.14,28.005,28.09,1338790,28.13,28.14,28.005,28.09,1338790,0.0,1.0
2025-02-05,28.31,28.5,28.28,28.35,1537725,28.31,28.5,28.28,28.35,1537725,0.0,1.0
2025-02-06,28.23,28.28,28.015,28.28,1330540,28.23,28.28,28.015,28.28,1330540,0.0,1.0
2025-02-07,28.28,28.5399,28.205,28.49,1551723,28.28,28.5399,28.205,28.49,1551723,0.0,1.0
2025-02-10,28.75,28.785,28.636,28.74,1732802,28.75,28.785,28.636,28.74,1732802,0.0,1.0
2025-02-11,28.645,28.75,28.55,28.75,1214021,28.645,28.75,28.55,28.75,1214021,0.0,1.0
2025-02-12,28.685,28.755,28.5363,28.63,1337209,28.685,28.755,28.5363,28.63,1337209,0.0,1.0
2025-02-13,28.96,28.96,28.74,28.79,1290335,28.96,28.96,28.74,28.79,1290335,0.0,1.0
2025-02-14,28.53,29.0,28.44,28.95,2044574,28.53,29.0,28.44,28.95,2044574,0.0,1.0
2025-02-18,29.005,29.0399,28.885,28.92,1260041,29.005,29.0399,28.885,28.92,1260041,0.0,1.0
2025-02-19,29.03,29.0699,28.8561,29.01,1147173,29.03,29.0699,28.8561,29.01,1147173,0.0,1.0
2025-02-20,29.04,29.12,28.945,28.98,1092276,29.04,29.12,28.945,28.98,1092276,0.0,1.0
2025-02-21,29.01,29.09,28.8801,29.06,1285004,29.01,29.09,28.8801,29.06,1285004,0.0,1.0
2025-02-24,29.17,29.18,28.97,29.13,1647255,29.17,29.18,28.97,29.13,1647255,0.0,1.0
2025-02-25,28.79,29.3224,28.56,29.19,2103692,28.79,29.3224,28.56,29.19,2103692,0.0,1.0
2025-02-26,28.83,28.83,28.56,28.63,1464435,28.83,28.83,28.56,28.63,1464435,0.0,1.0
2025-02-27,28.41,28.6257,28.3399,28.6,1399539,28.41,28.6257,28.3399,28.6,1399539,0.0,1.0
2025-02-28,28.23,28.23,27.99,28.14,2390006,28.23,28.23,27.99,28.14,2390006,0.0,1.0
2025-03-03,28.575,28.595,28.405,28.41,1451494,28.575,28.595,28.405,28.41,1451494,0.0,1.0
2025-03-04,28.84,28.87,28.67,28.87,1674994,28.84,28.87,28.67,28.87,1674994,0.0,1.0
2025-03-05,28.89,28.9551,28.71,28.74,2098685,28.89,28.9551,28.71,28.74,2098685,0.0,1.0
2025-03-06,28.75,28.875,28.74,28.79,1376620,28.75,28.875,28.74,28.79,1376620,0.0,1.0
2025-03-07,28.76,28.96,28.685,28.82,1851310,28.76,28.96,28.685,28.82,1851310,0.0,1.0
2025-03-10,28.52,28.76,28.46,28.75,1819775,28.52,28.76,28.46,28.75,1819775,0.0,1.0
2025-03-11,28.83,28.88,28.76,28.82,2015229,28.83,28.88,28.76,28.82,2015229,0.0,1.0
2025-03-12,28.975,29.065,28.76,28.79,1599428,28.975,29.065,28.76,28.79,1599428,0.0,1.0
2025-03-13,29.485,29.5067,29.1,29.1,2119765,29.485,29.5067,29.1,29.1,2119765,0.0,1.0
2025-03-14,29.495,29.669,29.4399,29.6,1151340,29.495,29.669,29.4399,29.6,1151340,0.0,1.0
2025-03-17,29.655,29.66,29.52,29.53,1600406,29.655,29.66,29.52,29.53,1600406,0.0,1.0
2025-03-18,30.0,30.2908,29.8901,30.04,1514954,30.0,30.2908,29.8901,30.04,1514954,0.0,1.0
2025-03-19,30.13,30.16,29.915,29.98,1295521,30.13,30.16,29.915,29.98,1295521,0.0,1.0
2025-03-20,30.085,30.1,29.93,29.95,732827,30.085,30.1,29.93,29.95,732827,0.0,1.0
2025-03-21,29.85,30.02,29.635,30.02,1251770,29.85,30.02,29.635,30.02,1251770,0.0,1.0
2025-03-24,29.71,29.95,29.67,29.95,1617467,29.71,29.95,29.67,29.95,1617467,0.0,1.0
2025-03-25,29.84,30.0,29.8,29.8,1416228,29.84,30.0,29.8,29.8,1416228,0.0,1.0
2025-03-26,29.82,29.93,29.765,29.86,1558910,29.82,29.93,29.765,29.86,1558910,0.0,1.0
2025-03-27,30.215,30.225,29.97,30.03,1350410,30.215,30.225,29.97,30.03,1350410,0.0,1.0
2025-03-28,30.445,30.505,30.31,30.44,2098056,30.445,30.505,30.31,30.44,2098056,0.0,1.0
2025-03-31,30.88,30.9,30.64,30.82,2069843,30.88,30.9,30.64,30.82,2069843,0.0,1.0
2025-04-01,30.82,30.98,30.643,30.96,1815454,30.82,30.98,30.643,30.96,1815454,0.0,1.0
2025-04-02,30.875,30.97,30.7932,30.94,2052394,30.875,30.97,30.7932,30.94,2052394,0.0,1.0
2025-04-03,30.71,30.975,30.21,30.3,2252386,30.71,30.975,30.21,30.3,2252386,0.0,1.0
2025-04-04,29.99,30.4366,29.79,30.43,3867546,29.99,30.4366,29.79,30.43,3867546,0.0,1.0
2025-04-07,29.44,30.01,29.22,29.87,5163687,29.44,30.01,29.22,29.87,5163687,0.0,1.0
2025-04-08,29.49,29.8299,29.395,29.78,1905692,29.49,29.8299,29.395,29.78,1905692,0.0,1.0
2025-04-09,30.57,30.6251,30.12,30.25,2890673,30.57,30.6251,30.12,30.25,2890673,0.0,1.0
2025-04-10,31.325,31.3853,30.79,31.0,2650713,31.325,31.3853,30.79,31.0,2650713,0.0,1.0
2025-04-11,31.925,32.07,31.813488,31.93,2533410,31.925,32.07,31.813488,31.93,2533410,0.0,1.0
2025-04-14,31.75,31.7835,31.57,31.73,1775525,31.75,31.7835,31.57,31.73,1775525,0.0,1.0
2025-04-15,31.92,31.9398,31.735,31.83,1377854,31.92,31.9398,31.735,31.83,1377854,0.0,1.0
2025-04-16,32.96,33.017,32.5645,32.65,2368592,32.96,33.017,32.5645,32.65,2368592,0.0,1.0
2025-04-17,32.82,32.9158,32.45,32.84,2048498,32.82,32.9158,32.45,32.84,2048498,0.0,1.0
2025-04-21,33.825,33.9,33.653,33.8,2975064,33.825,33.9,33.653,33.8,2975064,0.0,1.0
2025-04-22,33.33,34.04,33.265,34.03,3912472,33.33,34.04,33.265,34.03,3912472,0.0,1.0
2025-04-23,32.545,32.6516,32.22,32.58,3338915,32.545,32.6516,32.22,32.58,3338915,0.0,1.0
2025-04-24,33.015,33.06,32.66,32.93,1433700,33.015,33.06,32.66,32.93,1433700,0.0,1.0
2025-04-25,32.65,32.725,32.25,32.33,1974987,32.65,32.725,32.25,32.33,1974987,0.0,1.0
2025-04-28,33.12,33.13,32.48,32.6,1784144,33.12,33.13,32.48,32.6,1784144,0.0,1.0
2025-04-29,32.81,32.89,32.605,32.78,1799775,32.81,32.89,32.605,32.78,1799775,0.0,1.0
2025-04-30,32.56,32.78,32.52,32.63,2172245,32.56,32.78,32.52,32.63,2172245,0.0,1.0
2025-05-01,31.895,31.925,31.66,31.87,2359187,31.895,31.925,31.66,31.87,2359187,0.0,1.0
2025-05-02,31.95,32.2401,31.84,32.15,1588289,31.95,32.2401,31.84,32.15,1588289,0.0,1.0
2025-05-05,32.89,32.9655,32.65,32.77,1753538,32.89,32.9655,32.65,32.77,1753538,0.0,1.0
2025-05-06,33.82,33.8219,33.375,33.56,1906880,33.82,33.8219,33.375,33.56,1906880,0.0,1.0
2025-05-07,33.32,33.57,33.2368,33.46,1846569,33.32,33.57,33.2368,33.46,1846569,0.0,1.0
2025-05-08,32.66,33.3363,32.49,33.2,1775072,32.66,33.3363,32.49,33.2,1775072,0.0,1.0
2025-05-09,32.87,33.065,32.805,32.99,2329122,32.87,33.065,32.805,32.99,2329122,0.0,1.0
2025-05-12,31.96,32.1,31.82,31.97,2598365,31.96,32.1,31.82,31.97,2598365,0.0,1.0
2025-05-13,32.1,32.185,31.8603,32.03,1944507,32.1,32.185,31.8603,32.03,1944507,0.0,1.0
2025-05-14,31.42,31.59,31.295,31.47,2961472,31.42,31.59,31.295,31.47,2961472,0.0,1.0
2025-05-15,31.92,31.92,31.4854,31.52,2181925,31.92,31.92,31.4854,31.52,2181925,0.0,1.0
2025-05-16,31.54,31.5654,31.27,31.37,3427365,31.54,31.5654,31.27,31.37,3427365,0.0,1.0
2025-05-19,31.95,32.01,31.7799,31.92,3666051,31.95,32.01,31.7799,31.92,3666051,0.0,1.0
2025-05-20,32.54,32.545,31.975,32.01,2408172,32.54,32.545,31.975,32.01,2408172,0.0,1.0
2025-05-21,32.78,32.84,32.55,32.65,2935877,32.78,32.84,32.55,32.65,2935877,0.0,1.0
2025-05-22,32.495,32.715,32.38,32.71,2509221,32.495,32.715,32.38,32.71,2509221,0.0,1.0
2025-05-23,33.195,33.2497,32.965,33.14,2980018,33.195,33.2497,32.965,33.14,2980018,0.0,1.0
2025-05-27,32.645,32.68,32.46,32.59,1788276,32.645,32.68,32.46,32.59,1788276,0.0,1.0
2025-05-28,32.565,32.73,32.49,32.7,2667653,32.565,32.73,32.49,32.7,2667653,0.0,1.0
2025-05-29,32.755,32.89,32.6301,32.76,2013747,32.755,32.89,32.6301,32.76,2013747,0.0,1.0
2025-05-30,32.545,32.5841,32.315,32.535,1832320,32.545,32.5841,32.315,32.535,1832320,0.0,1.0
2025-06-02,33.405,33.41,33.0999,33.15,2123303,33.405,33.41,33.0999,33.15,2123303,0.0,1.0
2025-06-03,33.11,33.21,32.935,33.21,2247310,33.11,33.21,32.935,33.21,2247310,0.0,1.0
2025-06-04,33.33,33.44,33.1,33.23,2110077,33.33,33.44,33.1,33.23,2110077,0.0,1.0
2025-06-05,33.15,33.4651,32.98,33.4,2817036,33.15,33.4651,32.98,33.4,2817036,0.0,1.0
2025-06-06,32.715,33.14,32.7146,33.12,1684468,32.715,33.14,32.7146,33.12,1684468,0.0,1.0
2025-06-09,32.86,32.9752,32.71,32.73,2228316,32.86,32.9752,32.71,32.73,2228316,0.0,1.0
2025-06-10,32.885,33.08,32.7901,33.02,2945264,32.885,33.08,32.7901,33.02,2945264,0.0,1.0
2025-06-11,33.06,33.09,32.7948,33.0,3934876,33.06,33.09,32.7948,33.0,3934876,0.0,1.0
2025-06-12,33.465,33.555,33.3605,33.41,2759609,33.465,33.555,33.3605,33.41,2759609,0.0,1.0
2025-06-13,33.91,34.05,33.7799,34.0,4563499,33.91,34.05,33.7799,34.0,4563499,0.0,1.0
2025-06-16,33.425,33.85,33.41,33.85,3644310,33.425,33.85,33.41,33.85,3644310,0.0,1.0
2025-06-17,33.435,33.555,33.2467,33.54,3668121,33.435,33.555,33.2467,33.54,3668121,0.0,1.0
2025-06-18,33.26,33.55,33.23,33.54,2746918,33.26,33.55,33.23,33.54,2746918,0.0,1.0
2025-06-20,33.25,33.33,33.15,33.17,1985056,33.25,33.33,33.15,33.17,1985056,0.0,1.0
2025-06-23,33.355,33.53,33.27,33.28,2889639,33.355,33.53,33.27,33.28,2889639,0.0,1.0
2025-06-24,32.835,32.85,32.55,32.73,4262786,32.835,32.85,32.55,32.73,4262786,0.0,1.0
2025-06-25,32.93,32.955,32.71,32.75,2210729,32.93,32.955,32.71,32.75,2210729,0.0,1.0
2025-06-26,32.9,32.945,32.6925,32.81,2366816,32.9,32.945,32.6925,32.81,2366816,0.0,1.0
2025-06-27,32.3,32.425,32.15,32.16,3655535,32.3,32.425,32.15,32.16,3655535,0.0,1.0
2025-06-30,32.68,32.69,32.3728,32.41,2005472,32.68,32.69,32.3728,32.41,2005472,0.0,1.0
2025-07-01,32.97,33.13,32.95,33.08,2871736,32.97,33.13,32.95,33.08,2871736,0.0,1.0
2025-07-02,33.15,33.1653,32.9101,33.03,1932765,33.15,33.1653,32.9101,33.03,1932765,0.0,1.0
2025-07-03,32.935,32.98,32.83,32.92,1269460,32.935,32.98,32.83,32.92,1269460,0.0,1.0
2025-07-07,32.96,32.99,32.655,32.71,2454176,32.96,32.99,32.655,32.71,2454176,0.0,1.0
2025-07-08,32.61,32.8535,32.4601,32.85,2835556,32.61,32.8535,32.4601,32.85,2835556,0.0,1.0
2025-07-09,32.75,32.76,32.5101,32.55,2049291,32.75,32.76,32.5101,32.55,2049291,0.0,1.0
2025-07-10,32.83,32.855,32.69,32.82,2243891,32.83,32.855,32.69,32.82,2243891,0.0,1.0
2025-07-11,33.15,33.27,33.08,33.08,3051061,33.15,33.27,33.08,33.08,3051061,0.0,1.0
2025-07-14,33.02,33.1751,33.0,33.15,2308872,33.02,33.1751,33.0,33.15,2308872,0.0,1.0
2025-07-15,32.895,33.1002,32.7933,32.97,2603236,32.895,33.1002,32.7933,32.97,2603236,0.0,1.0
2025-07-16,33.06,33.35,32.78,32.96,4112766,33.06,33.35,32.78,32.96,4112766,0.0,1.0
2025-07-17,32.97,32.9903,32.71,32.74,2629865,32.97,32.9903,32.71,32.74,2629865,0.0,1.0
2025-07-18,33.07,33.1702,33.06,33.16,1862301,33.07,33.1702,33.06,33.16,1862301,0.0,1.0
2025-07-21,33.57,33.6,33.42,33.43,2820735,33.57,33.6,33.42,33.43,2820735,0.0,1.0
2025-07-22,33.895,33.9099,33.63,33.72,3128974,33.895,33.9099,33.63,33.72,3128974,0.0,1.0
2025-07-23,33.475,33.7693,33.395,33.68,4147769,33.475,33.7693,33.395,33.68,4147769,0.0,1.0
2025-07-24,33.275,33.35,33.13,33.16,2467899,33.275,33.35,33.13,33.16,2467899,0.0,1.0
2025-07-25,32.96,33.06,32.835,33.0,3029265,32.96,33.06,32.835,33.0,3029265,0.0,1.0
2025-07-28,32.76,32.88,32.6,32.86,2468268,32.76,32.88,32.6,32.86,2468268,0.0,1.0
2025-07-29,32.83,32.915,32.7033,32.79,3871720,32.83,32.915,32.7033,32.79,3871720,0.0,1.0
2025-07-30,32.29,32.67,32.27,32.63,2972689,32.29,32.67,32.27,32.63,2972689,0.0,1.0
2025-07-31,32.49,32.66,32.4747,32.66,3165281,32.49,32.66,32.4747,32.66,3165281,0.0,1.0
2025-08-01,33.15,33.19,32.97,33.09,4025816,33.15,33.19,32.97,33.09,4025816,0.0,1.0
2025-08-04,33.335,33.4262,33.28,33.34,1850385,33.335,33.4262,33.28,33.34,1850385,0.0,1.0
2025-08-05,33.365,33.485,33.27,33.29,2948772,33.365,33.485,33.27,33.29,2948772,0.0,1.0
2025-08-06,33.3,33.38,33.23,33.28,3072892,33.3,33.38,33.23,33.28,3072892,0.0,1.0
2025-08-07,33.58,33.58,33.32,33.42,2209741,33.58,33.58,33.32,33.42,2209741,0.0,1.0
2025-08-08,33.56,33.62,33.35,33.49,8284419,33.56,33.62,33.35,33.49,8284419,0.0,1.0
2025-08-11,33.1,33.21,33.0,33.05,2738357,33.1,33.21,33.0,33.05,2738357,0.0,1.0
2025-08-12,33.055,33.1749,32.895,33.07,2773080,33.055,33.1749,32.895,33.07,2773080,0.0,1.0
2025-08-13,33.165,33.28,33.085,33.18,1812617,33.165,33.28,33.085,33.18,1812617,0.0,1.0
2025-08-14,32.955,33.0681,32.87,33.01,1606776,32.955,33.0681,32.87,33.01,1606776,0.0,1.0
2025-08-15,32.975,33.025,32.9101,32.97,2187991,32.975,33.025,32.9101,32.97,2187991,0.0,1.0
2025-08-18,32.91,33.02,32.88,33.02,1052562,32.91,33.02,32.88,33.02,1052562,0.0,1.0
2025-08-19,32.74,32.9754,32.7349,32.9,1678731,32.74,32.9754,32.7349,32.9,1678731,0.0,1.0
2025-08-20,33.07,33.08,32.9745,32.98,1120505,33.07,33.08,32.9745,32.98,1120505,0.0,1.0
2025-08-21,32.955,33.0465,32.935,33.02,760316,32.955,33.0465,32.935,33.02,760316,0.0,1.0
2025-08-22,33.305,33.36,32.86,32.86,1719163,33.305,33.36,32.86,32.86,1719163,0.0,1.0
2025-08-25,33.235,33.3399,33.22,33.23,1273625,33.235,33.3399,33.22,33.23,1273625,0.0,1.0
2025-08-26,33.47,33.49,33.28,33.32,1274402,33.47,33.49,33.28,33.32,1274402,0.0,1.0
2025-08-27,33.54,33.555,33.3307,33.4,1480966,33.54,33.555,33.3307,33.4,1480966,0.0,1.0
2025-08-28,33.78,33.79,33.58,33.605,1035058,33.78,33.79,33.58,33.605,1035058,0.0,1.0
2025-08-29,34.1,34.11,33.75,33.77,1628105,34.1,34.11,33.75,33.77,1628105,0.0,1.0
2025-09-02,34.92,34.96,34.3542,34.44,2559065,34.92,34.96,34.3542,34.44,2559065,0.0,1.0
2025-09-03,35.19,35.335,35.05,35.12,2097931,35.19,35.335,35.05,35.12,2097931,0.0,1.0
2025-09-04,35.045,35.13,34.91,35.13,1573553,35.045,35.13,34.91,35.13,1573553,0.0,1.0
2025-09-05,35.5,35.55,35.285,35.35,1727551,35.5,35.55,35.285,35.35,1727551,0.0,1.0
2025-09-08,35.9,36.0098,35.75,35.81,2498017,35.9,36.0098,35.75,35.81,2498017,0.0,1.0
2025-09-09,35.85,36.28,35.82,36.15,2516030,35.85,36.28,35.82,36.15,2516030,0.0,1.0
2025-09-10,35.95,36.1,35.895,36.02,2886007,35.95,36.1,35.895,36.02,2886007,0.0,1.0
2025-09-11,35.905,35.945,35.71,35.76,1615528,35.905,35.945,35.71,35.76,1615528,0.0,1.0
2025-09-12,35.985,36.08,35.9635,36.03,1049064,35.985,36.08,35.9635,36.03,1049064,0.0,1.0
2025-09-15,36.34,36.385,36.07,36.08,1793512,36.34,36.385,36.07,36.08,1793512,0.0,1.0
2025-09-16,36.43,36.56,36.32,36.47,2302281,36.43,36.56,36.32,36.47,2302281,0.0,1.0
2025-09-17,36.155,36.6,36.0,36.31,4243944,36.155,36.6,36.0,36.31,4243944,0.0,1.0
2025-09-18,35.99,36.07,35.8103,36.07,2275053,35.99,36.07,35.8103,36.07,2275053,0.0,1.0
2025-09-19,36.385,36.39,36.0728,36.1,1378455,36.385,36.39,36.0728,36.1,1378455,0.0,1.0
2025-09-22,37.0,37.02,36.6799,36.77,2022360,37.0,37.02,36.6799,36.77,2022360,0.0,1.0
2025-09-23,37.16,37.41,37.05,37.37,1922122,37.16,37.41,37.05,37.37,1922122,0.0,1.0
2025-09-24,36.83,37.21,36.705,37.2,1793284,36.83,37.21,36.705,37.2,1793284,0.0,1.0
2025-09-25,36.99,37.1,36.7491,36.94,1706472,36.99,37.1,36.7491,36.94,1706472,0.0,1.0
2025-09-26,37.19,37.3599,37.0545,37.09,1343592,37.19,37.3599,37.0545,37.09,1343592,0.0,1.0
2025-09-29,37.81,37.86,37.69,37.735,1894864,37.81,37.86,37.69,37.735,1894864,0.0,1.0
2025-09-30,38.12,38.125,37.65,37.68,1733779,38.12,38.125,37.65,37.68,1733779,0.0,1.0
2025-10-01,38.19,38.2915,38.055,38.2,2606723,38.19,38.2915,38.055,38.2,2606723,0.0,1.0
2025-10-02,38.05,38.469,37.6953,38.43,2591294,38.05,38.469,37.6953,38.43,2591294,0.0,1.0
2025-10-03,38.36,38.415,38.1704,38.31,1706812,38.36,38.415,38.1704,38.31,1706812,0.0,1.0
2025-10-06,39.095,39.1904,38.775,38.84,2271646,39.095,39.1904,38.775,38.84,2271646,0.0,1.0
2025-10-07,39.29,39.4056,39.1199,39.33,2765308,39.29,39.4056,39.1199,39.33,2765308,0.0,1.0
2025-10-08,39.94,40.08,39.76,39.89,3552626,39.94,40.08,39.76,39.89,3552626,0.0,1.0
2025-10-09,39.22,40.04,38.93,40.03,5690709,39.22,40.04,38.93,40.03,5690709,0.0,1.0
2025-10-10,39.61,39.7299,39.2085,39.53,4502287,39.61,39.7299,39.2085,39.53,4502287,0.0,1.0
2025-10-13,40.57,40.65,40.305,40.39,3087885,40.57,40.65,40.305,40.39,3087885,0.0,1.0
2025-10-14,40.88,41.0215,40.55,40.57,2121130,40.88,41.0215,40.55,40.57,2121130,0.0,1.0
2025-10-15,41.57,41.595,41.265,41.4,2513417,41.57,41.595,41.265,41.4,2513417,0.0,1.0
2025-10-16,42.52,42.57,41.9,41.97,3645345,42.52,42.57,41.9,41.97,3645345,0.0,1.0
2025-10-17,41.73,42.6155,41.33,42.615,12919185,41.73,42.6155,41.33,42.615,12919185,0.0,1.0
2025-10-20,43.23,43.26,42.38,42.63,3320253,43.23,43.26,42.38,42.63,3320253,0.0,1.0
2025-10-21,40.56,41.713,40.29,41.49,10538453,40.56,41.713,40.29,41.49,10538453,0.0,1.0
2025-10-22,40.49,40.595,39.59,40.0,9223235,40.49,40.595,39.59,40.0,9223235,0.0,1.0
2025-10-23,40.64,41.01,40.6201,40.93,2592454,40.64,41.01,40.6201,40.93,2592454,0.0,1.0
2025-10-24,40.52,40.85,40.45,40.62,2785734,40.52,40.85,40.45,40.62,2785734,0.0,1.0
2025-10-27,39.38,39.85,39.2,39.82,5599630,39.38,39.85,39.2,39.82,5599630,0.0,1.0
2025-10-28,39.09,39.185,38.6401,38.81,3180397,39.09,39.185,38.6401,38.81,3180397,0.0,1.0
2025-10-29,38.95,39.7,38.78,39.67,5530941,38.95,39.7,38.78,39.67,5530941,0.0,1.0
2025-10-30,39.71,39.7399,39.12,39.19,3136323,39.71,39.7399,39.12,39.19,3136323,0.0,1.0
2025-10-31,39.48,39.76,39.215,39.75,2567479,39.48,39.76,39.215,39.75,2567479,0.0,1.0
2025-11-03,39.58,39.78,39.44,39.59,1347055,39.58,39.78,39.44,39.59,1347055,0.0,1.0
2025-11-04,38.88,39.24,38.7818,39.01,1882036,38.88,39.24,38.7818,39.01,1882036,0.0,1.0
2025-11-05,39.33,39.3851,39.13,39.33,1448355,39.33,39.3851,39.13,39.33,1448355,0.0,1.0
2025-11-06,39.28,39.5,39.1469,39.4,1423763,39.28,39.5,39.1469,39.4,1423763,0.0,1.0
2025-11-07,39.515,39.7403,39.33,39.49,1873432,39.515,39.7403,39.33,39.49,1873432,0.0,1.0
2025-11-10,40.59,40.62,40.23,40.33,1203489,40.59,40.62,40.23,40.33,1203489,0.0,1.0
2025-11-11,40.77,40.81,40.445,40.77,1452582,40.77,40.81,40.445,40.77,1452582,0.0,1.0
2025-11-12,41.41,41.56,40.72,40.79,1875440,41.41,41.56,40.72,40.79,1875440,0.0,1.0
2025-11-13,41.09,41.63,40.91,41.55,2609638,41.09,41.63,40.91,41.55,2609638,0.0,1.0
2025-11-14,40.335,40.57,39.8,40.01,2649007,40.335,40.57,39.8,40.01,2649007,0.0,1.0
2025-11-17,39.88,40.2899,39.54,40.14,3898961,39.88,40.2899,39.54,40.14,3898961,0.0,1.0
2025-11-18,40.16,40.3,39.89,40.22,2004040,40.16,40.3,39.89,40.22,2004040,0.0,1.0
2025-11-19,40.24,40.78,40.03,40.54,3379412,40.24,40.78,40.03,40.54,3379412,0.0,1.0
2025-11-20,40.23,40.52,39.91,40.27,3182497,40.23,40.52,39.91,40.27,3182497,0.0,1.0
2025-11-21,40.16,40.47,40.025,40.14,2882887,40.16,40.47,40.025,40.14,2882887,0.0,1.0
2025-11-24,40.8,40.805,40.16,40.23,1976215,40.8,40.805,40.16,40.23,1976215,0.0,1.0
2025-11-25,40.77,41.04,40.57,40.8,3510980,40.77,41.04,40.57,40.8,3510980,0.0,1.0
2025-11-26,41.1,41.1799,40.825,40.89,3740131,41.1,41.1799,40.825,40.89,3740131,0.0,1.0