date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-12-01,7.3186,7.3186,7.3186,7.3186,5,7.3186,7.3186,7.3186,7.3186,5,0.0,1.0
2016-12-08,8.2234,8.2234,8.2234,8.2234,100,8.2234,8.2234,8.2234,8.2234,100,0.0,1.0
2016-12-09,8.4,8.4,8.4,8.4,300,8.4,8.4,8.4,8.4,300,0.0,1.0
2016-12-13,8.33,8.33,8.33,8.33,100,8.33,8.33,8.33,8.33,100,0.0,1.0
2016-12-15,8.63,8.63,8.63,8.63,100,8.63,8.63,8.63,8.63,100,0.0,1.0
2016-12-16,8.85,8.856,8.77,8.77,3132,8.85,8.856,8.77,8.77,3132,0.0,1.0
2016-12-23,9.25,9.25,8.9226,8.9226,833,9.25,9.25,8.9226,8.9226,833,0.0,1.0
2016-12-28,9.32,9.32,9.32,9.32,13000,9.32,9.32,9.32,9.32,13000,0.0,1.0
2016-12-29,9.2586,9.2586,9.2586,9.2586,5600,9.2586,9.2586,9.2586,9.2586,5600,0.0,1.0
2016-12-30,9.31,9.31,9.31,9.31,250,9.31,9.31,9.31,9.31,250,0.0,1.0
2017-01-03,9.31,9.31,9.31,9.31,6100,9.31,9.31,9.31,9.31,6100,0.0,1.0
2017-01-05,9.3718,9.3718,9.3718,9.3718,100,9.3718,9.3718,9.3718,9.3718,100,0.0,1.0
2017-01-06,9.3718,9.3718,9.3718,9.3718,300,9.3718,9.3718,9.3718,9.3718,300,0.0,1.0
2017-01-09,9.4444,9.4444,9.4444,9.4444,2350,9.4444,9.4444,9.4444,9.4444,2350,0.0,1.0
2017-01-12,9.59,9.59,9.59,9.59,100,9.59,9.59,9.59,9.59,100,0.0,1.0
2017-01-18,9.5753,9.5753,9.57,9.57,400,9.5753,9.5753,9.57,9.57,400,0.0,1.0
2017-01-19,9.3,9.3,9.3,9.3,100,9.3,9.3,9.3,9.3,100,0.0,1.0
2017-01-23,9.04,9.04,9.04,9.04,100,9.04,9.04,9.04,9.04,100,0.0,1.0
2017-01-30,9.9447,9.9447,9.9447,9.9447,100,9.9447,9.9447,9.9447,9.9447,100,0.0,1.0
2017-02-01,10.12,10.12,10.12,10.12,100,10.12,10.12,10.12,10.12,100,0.0,1.0
2017-02-02,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2017-02-03,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2017-02-06,9.89,10.11,9.89,10.11,30000,9.89,10.11,9.89,10.11,30000,0.0,1.0
2017-02-07,9.99,9.99,9.99,9.99,10000,9.99,9.99,9.99,9.99,10000,0.0,1.0
2017-02-08,9.94,9.94,9.94,9.94,10000,9.94,9.94,9.94,9.94,10000,0.0,1.0
2017-02-09,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2017-02-10,9.99,10.04,9.92,9.92,1500000,9.99,10.04,9.92,9.92,1500000,0.0,1.0
2017-02-13,9.99,9.99,9.99,9.99,1570000,9.99,9.99,9.99,9.99,1570000,0.0,1.0
2017-02-14,9.99,9.99,9.99,9.99,1470000,9.99,9.99,9.99,9.99,1470000,0.0,1.0
2017-02-15,10.07,10.08,10.07,10.08,1680000,10.07,10.08,10.07,10.08,1680000,0.0,1.0
2017-02-16,10.07,10.07,10.07,10.07,1480000,10.07,10.07,10.07,10.07,1480000,0.0,1.0
2017-02-17,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2017-02-21,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2017-02-22,10.24,10.29,10.24,10.28,1820000,10.24,10.29,10.24,10.28,1820000,0.0,1.0
2017-02-23,10.24,10.24,10.24,10.24,1480000,10.24,10.24,10.24,10.24,1480000,0.0,1.0
2017-02-24,10.3,10.3,10.3,10.3,1590000,10.3,10.3,10.3,10.3,1590000,0.0,1.0
2017-02-27,10.3,10.3,10.3,10.3,1080000,10.3,10.3,10.3,10.3,1080000,0.0,1.0
2017-02-28,10.29,10.29,10.29,10.29,10000,10.29,10.29,10.29,10.29,10000,0.0,1.0
2017-03-01,10.31,10.31,10.31,10.31,270000,10.31,10.31,10.31,10.31,270000,0.0,1.0
2017-03-02,10.15,10.25,10.15,10.25,40000,10.15,10.25,10.15,10.25,40000,0.0,1.0
2017-03-03,10.0,10.14,9.99,10.14,70000,10.0,10.14,9.99,10.14,70000,0.0,1.0
2017-03-06,9.99,9.99,9.98,9.98,20000,9.99,9.99,9.98,9.98,20000,0.0,1.0
2017-03-07,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2017-03-08,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2017-03-09,9.66,9.66,9.66,9.66,10000,9.66,9.66,9.66,9.66,10000,0.0,1.0
2017-03-10,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2017-03-13,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2017-03-14,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2017-03-15,9.66,9.66,9.66,9.66,410000,9.66,9.66,9.66,9.66,410000,0.0,1.0
2017-03-16,9.86,9.87,9.86,9.87,610000,9.86,9.87,9.86,9.87,610000,0.0,1.0
2017-03-17,9.86,9.86,9.86,9.86,180000,9.86,9.86,9.86,9.86,180000,0.0,1.0
2017-03-20,9.86,9.86,9.86,9.86,420000,9.86,9.86,9.86,9.86,420000,0.0,1.0
2017-03-21,9.86,9.86,9.86,9.86,200000,9.86,9.86,9.86,9.86,200000,0.0,1.0
2017-03-22,9.86,9.86,9.86,9.86,310000,9.86,9.86,9.86,9.86,310000,0.0,1.0
2017-03-23,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-03-24,9.86,9.86,9.86,9.86,370000,9.86,9.86,9.86,9.86,370000,0.0,1.0
2017-03-27,9.86,9.86,9.86,9.86,270000,9.86,9.86,9.86,9.86,270000,0.0,1.0
2017-03-28,9.86,9.86,9.86,9.86,90000,9.86,9.86,9.86,9.86,90000,0.0,1.0
2017-03-29,9.96,9.96,9.96,9.96,10000,9.96,9.96,9.96,9.96,10000,0.0,1.0
2017-03-30,10.15,10.15,10.15,10.15,320000,10.15,10.15,10.15,10.15,320000,0.0,1.0
2017-03-31,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2017-04-03,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2017-04-04,10.1,10.1,10.09,10.09,1000,10.1,10.1,10.09,10.09,1000,0.0,1.0
2017-04-05,10.1,10.1,10.1,10.1,2097,10.1,10.1,10.1,10.1,2097,0.0,1.0
2017-04-06,10.1,10.1,10.1,10.1,800,10.1,10.1,10.1,10.1,800,0.0,1.0
2017-04-07,9.96,9.96,9.96,9.96,100,9.96,9.96,9.96,9.96,100,0.0,1.0
2017-04-10,9.81,9.81,9.81,9.81,500,9.81,9.81,9.81,9.81,500,0.0,1.0
2017-04-11,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-12,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-13,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-17,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-18,9.81,9.81,9.81,9.81,15,9.81,9.81,9.81,9.81,15,0.0,1.0
2017-04-19,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-20,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-21,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-24,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-25,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2017-04-26,9.81,9.81,9.81,9.81,375,9.81,9.81,9.81,9.81,375,0.0,1.0
2017-04-27,9.58,9.58,9.58,9.58,3000,9.58,9.58,9.58,9.58,3000,0.0,1.0
2017-04-28,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-01,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-02,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-03,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-04,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-05,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-08,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-09,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-10,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-11,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-12,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-15,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-16,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2017-05-17,8.42,8.42,8.42,8.42,8000,8.42,8.42,8.42,8.42,8000,0.0,1.0
2017-05-18,8.78,8.78,8.73,8.73,1100,8.78,8.78,8.73,8.73,1100,0.0,1.0
2017-05-19,8.78,8.78,8.78,8.78,600,8.78,8.78,8.78,8.78,600,0.0,1.0
2017-05-22,8.78,8.78,8.78,8.78,0,8.78,8.78,8.78,8.78,0,0.0,1.0
2017-05-23,9.42,9.42,9.42,9.42,2900,9.42,9.42,9.42,9.42,2900,0.0,1.0
2017-05-24,9.42,9.42,9.42,9.42,600,9.42,9.42,9.42,9.42,600,0.0,1.0
2017-05-25,9.42,9.42,9.42,9.42,0,9.42,9.42,9.42,9.42,0,0.0,1.0
2017-05-26,9.42,9.42,9.42,9.42,0,9.42,9.42,9.42,9.42,0,0.0,1.0
2017-05-30,9.42,9.42,9.42,9.42,3520,9.42,9.42,9.42,9.42,3520,0.0,1.0
2017-05-31,9.42,9.42,9.42,9.42,2700,9.42,9.42,9.42,9.42,2700,0.0,1.0
2017-06-01,9.42,9.42,9.42,9.42,3300,9.42,9.42,9.42,9.42,3300,0.0,1.0
2017-06-02,9.42,9.42,9.42,9.42,2300,9.42,9.42,9.42,9.42,2300,0.0,1.0
2017-06-05,9.42,9.42,9.42,9.42,900,9.42,9.42,9.42,9.42,900,0.0,1.0
2017-06-06,9.42,9.42,9.42,9.42,800,9.42,9.42,9.42,9.42,800,0.0,1.0
2017-06-07,9.42,9.42,9.42,9.42,500,9.42,9.42,9.42,9.42,500,0.0,1.0
2017-06-08,9.42,9.42,9.42,9.42,800,9.42,9.42,9.42,9.42,800,0.0,1.0
2017-06-09,9.42,9.42,9.42,9.42,800,9.42,9.42,9.42,9.42,800,0.0,1.0
2017-06-12,9.46,9.46,9.46,9.46,3900,9.46,9.46,9.46,9.46,3900,0.0,1.0
2017-06-20,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2017-06-22,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2017-06-23,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2017-06-26,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2017-06-27,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2017-06-28,10.22,10.22,10.22,10.22,200,10.22,10.22,10.22,10.22,200,0.0,1.0
2017-06-29,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-06-30,10.22,10.22,10.22,10.22,6343,10.22,10.22,10.22,10.22,6343,0.0,1.0
2017-07-03,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-07-05,10.01,10.01,10.01,10.01,6000,10.01,10.01,10.01,10.01,6000,0.0,1.0
2017-07-06,10.1389,10.1389,10.1389,10.1389,1500,10.1389,10.1389,10.1389,10.1389,1500,0.0,1.0
2017-07-07,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2017-07-10,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2017-07-11,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2017-07-12,9.86,9.86,9.86,9.86,1500,9.86,9.86,9.86,9.86,1500,0.0,1.0
2017-07-14,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-17,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-18,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-19,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-20,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-21,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-24,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-25,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-26,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2017-07-27,10.65,10.65,10.65,10.65,250,10.65,10.65,10.65,10.65,250,0.0,1.0
2017-07-28,10.98,11.0,10.98,11.0,600,10.98,11.0,10.98,11.0,600,0.0,1.0
2017-07-31,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2017-08-01,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2017-08-02,10.81,10.81,10.81,10.81,352,10.81,10.81,10.81,10.81,352,0.0,1.0
2017-08-03,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-04,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-07,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-08,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-09,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-10,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-11,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2017-08-14,10.22,10.22,10.22,10.22,100,10.22,10.22,10.22,10.22,100,0.0,1.0
2017-08-15,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-16,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-17,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-18,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-21,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-22,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-23,10.22,10.22,10.22,10.22,200,10.22,10.22,10.22,10.22,200,0.0,1.0
2017-08-24,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-25,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-28,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-29,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-30,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2017-08-31,10.02,10.02,10.02,10.02,400,10.02,10.02,10.02,10.02,400,0.0,1.0
2017-09-01,10.23,10.26,10.23,10.26,1300,10.23,10.26,10.23,10.26,1300,0.0,1.0
2017-09-05,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2017-09-06,10.28,10.28,10.28,10.28,100,10.28,10.28,10.28,10.28,100,0.0,1.0
2017-09-07,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2017-09-08,10.28,10.28,10.28,10.28,200,10.28,10.28,10.28,10.28,200,0.0,1.0
2017-09-11,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2017-09-12,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2017-09-13,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2017-09-14,10.24,10.24,10.24,10.24,200,10.24,10.24,10.24,10.24,200,0.0,1.0
2017-09-15,10.24,10.24,10.24,10.24,2,10.24,10.24,10.24,10.24,2,0.0,1.0
2017-09-18,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2017-09-19,9.85,9.88,9.85,9.88,1389,9.85,9.88,9.85,9.88,1389,0.0,1.0
2017-09-20,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-21,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-22,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-25,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-26,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-27,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-28,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-09-29,9.85,9.85,9.85,9.85,89100,9.85,9.85,9.85,9.85,89100,0.0,1.0
2017-10-02,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-10-03,11.07,11.07,11.06,11.06,300,11.07,11.07,11.06,11.06,300,0.0,1.0
2017-10-04,11.07,11.1,11.07,11.1,2000,11.07,11.1,11.07,11.1,2000,0.0,1.0
2017-10-05,11.16,11.16,11.16,11.16,200,11.16,11.16,11.16,11.16,200,0.0,1.0
2017-10-06,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2017-10-09,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2017-10-10,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2017-10-11,11.29,11.29,11.29,11.29,450,11.29,11.29,11.29,11.29,450,0.0,1.0
2017-10-12,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-13,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-16,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-17,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-18,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-19,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-20,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-23,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-24,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-25,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-26,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2017-10-27,11.26,11.26,11.26,11.26,2000,11.26,11.26,11.26,11.26,2000,0.0,1.0
2017-10-30,11.26,11.26,11.26,11.26,0,11.26,11.26,11.26,11.26,0,0.0,1.0
2017-10-31,11.23,11.23,11.22,11.22,300,11.23,11.23,11.22,11.22,300,0.0,1.0
2017-11-01,11.87,11.87,11.87,11.87,900,11.87,11.87,11.87,11.87,900,0.0,1.0
2017-11-02,11.93,12.135,11.93,12.135,1265,11.93,12.135,11.93,12.135,1265,0.0,1.0
2017-11-03,11.93,11.93,11.93,11.93,0,11.93,11.93,11.93,11.93,0,0.0,1.0
2017-11-06,11.93,11.93,11.93,11.93,0,11.93,11.93,11.93,11.93,0,0.0,1.0
2017-11-07,11.93,11.93,11.93,11.93,0,11.93,11.93,11.93,11.93,0,0.0,1.0
2017-11-08,11.4887,11.4887,11.4651,11.4651,1047,11.4887,11.4887,11.4651,11.4651,1047,0.0,1.0
2017-11-09,11.61,11.61,11.61,11.61,100,11.61,11.61,11.61,11.61,100,0.0,1.0
2017-11-10,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2017-11-13,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2017-11-14,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2017-11-15,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2017-11-16,11.79,11.79,11.79,11.79,150,11.79,11.79,11.79,11.79,150,0.0,1.0
2017-11-17,11.82,11.82,11.82,11.82,200,11.82,11.82,11.82,11.82,200,0.0,1.0
2017-11-20,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2017-11-21,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2017-11-22,11.82,11.82,11.82,11.82,55,11.82,11.82,11.82,11.82,55,0.0,1.0
2017-11-24,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2017-11-27,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2017-11-28,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2017-11-29,12.31,12.31,12.31,12.31,3723,12.31,12.31,12.31,12.31,3723,0.0,1.0
2017-11-30,12.41,12.41,12.41,12.41,2094,12.41,12.41,12.41,12.41,2094,0.0,1.0
2017-12-01,12.52,12.56,12.42,12.56,609,12.52,12.56,12.42,12.56,609,0.0,1.0
2017-12-04,12.52,12.52,12.52,12.52,0,12.52,12.52,12.52,12.52,0,0.0,1.0
2017-12-05,12.52,12.52,12.52,12.52,0,12.52,12.52,12.52,12.52,0,0.0,1.0
2017-12-06,12.52,12.52,12.52,12.52,0,12.52,12.52,12.52,12.52,0,0.0,1.0
2017-12-07,12.52,12.52,12.52,12.52,0,12.52,12.52,12.52,12.52,0,0.0,1.0
2017-12-08,12.2,12.2,12.2,12.2,300,12.2,12.2,12.2,12.2,300,0.0,1.0
2017-12-11,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2017-12-12,12.15,12.15,12.15,12.15,500,12.15,12.15,12.15,12.15,500,0.0,1.0
2017-12-13,12.15,12.15,12.15,12.15,0,12.15,12.15,12.15,12.15,0,0.0,1.0
2017-12-14,12.1,12.1,12.1,12.1,400,12.1,12.1,12.1,12.1,400,0.0,1.0
2017-12-15,12.1,12.1,12.1,12.1,618,12.1,12.1,12.1,12.1,618,0.0,1.0
2017-12-18,11.86,11.89,11.86,11.89,903,11.86,11.89,11.86,11.89,903,0.0,1.0
2017-12-19,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-20,11.86,11.86,11.86,11.86,30,11.86,11.86,11.86,11.86,30,0.0,1.0
2017-12-21,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-22,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-26,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-27,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-28,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2017-12-29,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2018-01-02,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2018-01-03,12.56,12.56,12.56,12.56,700,12.56,12.56,12.56,12.56,700,0.0,1.0
2018-01-04,12.56,12.56,12.56,12.56,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2018-01-05,12.56,12.56,12.56,12.56,60,12.56,12.56,12.56,12.56,60,0.0,1.0
2018-01-08,13.05,13.05,13.05,13.05,410,13.05,13.05,13.05,13.05,410,0.0,1.0
2018-01-09,13.05,13.05,13.05,13.05,75,13.05,13.05,13.05,13.05,75,0.0,1.0
2018-01-10,13.05,13.05,13.0,13.0,2100,13.05,13.05,13.0,13.0,2100,0.0,1.0
2018-01-11,13.11,13.11,13.1,13.1,1298,13.11,13.11,13.1,13.1,1298,0.0,1.0
2018-01-12,13.24,13.24,13.24,13.24,8600,13.24,13.24,13.24,13.24,8600,0.0,1.0
2018-01-16,13.24,13.24,13.24,13.24,1,13.24,13.24,13.24,13.24,1,0.0,1.0
2018-01-17,13.73,13.73,13.59,13.59,1100,13.73,13.73,13.59,13.59,1100,0.0,1.0
2018-01-18,13.8,13.8,13.8,13.8,272,13.8,13.8,13.8,13.8,272,0.0,1.0
2018-01-19,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-01-22,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-01-23,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-01-24,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-01-25,13.8,13.8,13.8,13.8,11,13.8,13.8,13.8,13.8,11,0.0,1.0
2018-01-26,13.8,13.8,13.8,13.8,10,13.8,13.8,13.8,13.8,10,0.0,1.0
2018-01-29,13.8,13.8,13.8,13.8,11,13.8,13.8,13.8,13.8,11,0.0,1.0
2018-01-30,13.8,13.8,13.8,13.8,1,13.8,13.8,13.8,13.8,1,0.0,1.0
2018-01-31,13.45,13.54,13.45,13.54,200,13.45,13.54,13.45,13.54,200,0.0,1.0
2018-02-01,13.38,13.41,13.37,13.41,3515,13.38,13.41,13.37,13.41,3515,0.0,1.0
2018-02-02,13.38,13.38,13.38,13.38,10,13.38,13.38,13.38,13.38,10,0.0,1.0
2018-02-05,13.38,13.38,13.38,13.38,0,13.38,13.38,13.38,13.38,0,0.0,1.0
2018-02-06,13.38,13.38,13.38,13.38,0,13.38,13.38,13.38,13.38,0,0.0,1.0
2018-02-07,13.38,13.38,13.38,13.38,0,13.38,13.38,13.38,13.38,0,0.0,1.0
2018-02-08,13.17,13.17,13.17,13.17,1000,13.17,13.17,13.17,13.17,1000,0.0,1.0
2018-02-09,12.75,12.88,12.75,12.88,200,12.75,12.88,12.75,12.88,200,0.0,1.0
2018-02-12,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2018-02-13,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2018-02-14,13.17,13.17,13.17,13.17,1000,13.17,13.17,13.17,13.17,1000,0.0,1.0
2018-02-15,13.17,13.17,13.17,13.17,0,13.17,13.17,13.17,13.17,0,0.0,1.0
2018-02-16,13.17,13.17,13.17,13.17,32750,13.17,13.17,13.17,13.17,32750,0.0,1.0
2018-02-20,13.1701,13.1701,13.1701,13.1701,0,13.1701,13.1701,13.1701,13.1701,0,0.0,1.0
2018-02-21,13.53,13.53,13.53,13.53,100,13.53,13.53,13.53,13.53,100,0.0,1.0
2018-02-22,13.53,13.53,13.53,13.53,0,13.53,13.53,13.53,13.53,0,0.0,1.0
2018-02-23,13.53,13.53,13.53,13.53,0,13.53,13.53,13.53,13.53,0,0.0,1.0
2018-02-26,13.53,13.53,13.53,13.53,85,13.53,13.53,13.53,13.53,85,0.0,1.0
2018-02-27,13.53,13.53,13.53,13.53,0,13.53,13.53,13.53,13.53,0,0.0,1.0
2018-02-28,13.57,13.57,13.57,13.57,1100,13.57,13.57,13.57,13.57,1100,0.0,1.0
2018-03-01,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-02,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-05,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-06,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-07,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-08,13.57,13.57,13.57,13.57,10,13.57,13.57,13.57,13.57,10,0.0,1.0
2018-03-09,13.57,13.57,13.57,13.57,0,13.57,13.57,13.57,13.57,0,0.0,1.0
2018-03-12,13.62,13.62,13.62,13.62,500,13.62,13.62,13.62,13.62,500,0.0,1.0
2018-03-13,13.62,13.62,13.62,13.62,0,13.62,13.62,13.62,13.62,0,0.0,1.0
2018-03-14,13.62,13.62,13.62,13.62,0,13.62,13.62,13.62,13.62,0,0.0,1.0
2018-03-15,13.62,13.62,13.62,13.62,10,13.62,13.62,13.62,13.62,10,0.0,1.0
2018-03-16,13.62,13.62,13.62,13.62,135680,13.62,13.62,13.62,13.62,135680,0.0,1.0
2018-03-19,13.61,13.61,13.61,13.61,400,13.61,13.61,13.61,13.61,400,0.0,1.0
2018-03-20,13.64,13.64,13.64,13.64,3500,13.64,13.64,13.64,13.64,3500,0.0,1.0
2018-03-21,13.64,13.64,13.64,13.64,0,13.64,13.64,13.64,13.64,0,0.0,1.0
2018-03-22,13.8,13.8,13.8,13.8,100,13.8,13.8,13.8,13.8,100,0.0,1.0
2018-03-23,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-26,13.56,13.56,13.56,13.56,100,13.56,13.56,13.56,13.56,100,0.0,1.0
2018-03-27,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-03-28,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-03-29,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-02,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-03,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-04,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-05,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-06,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-09,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-04-10,13.77,13.77,13.77,13.77,100,13.77,13.77,13.77,13.77,100,0.0,1.0
2018-04-11,13.77,13.77,13.77,13.77,0,13.77,13.77,13.77,13.77,0,0.0,1.0
2018-04-12,13.77,13.77,13.77,13.77,0,13.77,13.77,13.77,13.77,0,0.0,1.0
2018-04-13,13.77,13.77,13.77,13.77,0,13.77,13.77,13.77,13.77,0,0.0,1.0
2018-04-16,13.77,13.77,13.77,13.77,0,13.77,13.77,13.77,13.77,0,0.0,1.0
2018-04-17,13.77,13.77,13.77,13.77,0,13.77,13.77,13.77,13.77,0,0.0,1.0
2018-04-18,13.71,13.71,13.71,13.71,300,13.71,13.71,13.71,13.71,300,0.0,1.0
2018-04-19,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-20,13.71,13.71,13.71,13.71,2,13.71,13.71,13.71,13.71,2,0.0,1.0
2018-04-23,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-24,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-25,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-26,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-27,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2018-04-30,13.84,13.9,13.83,13.9,2130,13.84,13.9,13.83,13.9,2130,0.0,1.0
2018-05-01,13.84,13.84,13.84,13.84,0,13.84,13.84,13.84,13.84,0,0.0,1.0
2018-05-02,13.84,13.84,13.84,13.84,6256,13.84,13.84,13.84,13.84,6256,0.0,1.0
2018-05-03,13.84,13.84,13.84,13.84,1,13.84,13.84,13.84,13.84,1,0.0,1.0
2018-05-04,13.84,13.84,13.84,13.84,0,13.84,13.84,13.84,13.84,0,0.0,1.0
2018-05-07,13.84,13.84,13.84,13.84,29,13.84,13.84,13.84,13.84,29,0.0,1.0
2018-05-08,13.84,13.84,13.84,13.84,0,13.84,13.84,13.84,13.84,0,0.0,1.0
2018-05-09,13.84,13.84,13.84,13.84,0,13.84,13.84,13.84,13.84,0,0.0,1.0
2018-05-10,13.84,13.84,13.84,13.84,0,13.84,13.84,13.84,13.84,0,0.0,1.0
2018-05-11,13.99,14.07,13.99,14.07,558,13.99,14.07,13.99,14.07,558,0.0,1.0
2018-05-14,13.99,13.99,13.99,13.99,0,13.99,13.99,13.99,13.99,0,0.0,1.0
2018-05-15,13.99,13.99,13.99,13.99,0,13.99,13.99,13.99,13.99,0,0.0,1.0
2018-05-16,13.56,13.58,13.56,13.58,379,13.56,13.58,13.56,13.58,379,0.0,1.0
2018-05-17,13.56,13.56,13.56,13.56,0,13.56,13.56,13.56,13.56,0,0.0,1.0
2018-05-18,15.57,15.57,15.42,15.42,2174,15.57,15.57,15.42,15.42,2174,0.0,1.0
2018-05-21,15.57,15.57,15.57,15.57,0,15.57,15.57,15.57,15.57,0,0.0,1.0
2018-05-22,15.57,15.57,15.57,15.57,0,15.57,15.57,15.57,15.57,0,0.0,1.0
2018-05-23,15.57,15.57,15.57,15.57,0,15.57,15.57,15.57,15.57,0,0.0,1.0
2018-05-24,16.0,16.0,16.0,16.0,145,16.0,16.0,16.0,16.0,145,0.0,1.0
2018-05-25,15.85,15.85,15.85,15.85,1000,15.85,15.85,15.85,15.85,1000,0.0,1.0
2018-05-29,15.85,15.85,15.85,15.85,0,15.85,15.85,15.85,15.85,0,0.0,1.0
2018-05-30,15.8037,15.82,15.8037,15.81,2285,15.8037,15.82,15.8037,15.81,2285,0.0,1.0
2018-05-31,15.8,15.8,15.8,15.8,2457,15.8,15.8,15.8,15.8,2457,0.0,1.0
2018-06-01,15.65,15.65,15.65,15.65,300,15.65,15.65,15.65,15.65,300,0.0,1.0
2018-06-04,15.4,15.43,15.4,15.43,1653,15.4,15.43,15.4,15.43,1653,0.0,1.0
2018-06-05,15.43,15.43,15.43,15.43,700,15.43,15.43,15.43,15.43,700,0.0,1.0
2018-06-06,15.43,15.43,15.43,15.43,0,15.43,15.43,15.43,15.43,0,0.0,1.0
2018-06-07,15.43,15.43,15.43,15.43,0,15.43,15.43,15.43,15.43,0,0.0,1.0
2018-06-08,15.22,15.22,15.22,15.22,500,15.22,15.22,15.22,15.22,500,0.0,1.0
2018-06-11,15.22,15.22,15.22,15.22,0,15.22,15.22,15.22,15.22,0,0.0,1.0
2018-06-12,15.22,15.22,15.22,15.22,0,15.22,15.22,15.22,15.22,0,0.0,1.0
2018-06-13,15.12,15.22,15.12,15.22,446,15.12,15.22,15.12,15.22,446,0.0,1.0
2018-06-14,14.93,14.93,14.93,14.93,287,14.93,14.93,14.93,14.93,287,0.0,1.0
2018-06-15,14.7387,14.7387,14.7365,14.7365,79886,14.7387,14.7387,14.7365,14.7365,79886,0.0,1.0
2018-06-18,14.74,14.74,14.74,14.74,0,14.74,14.74,14.74,14.74,0,0.0,1.0
2018-06-19,14.74,14.74,14.74,14.74,0,14.74,14.74,14.74,14.74,0,0.0,1.0
2018-06-20,14.55,14.55,14.55,14.55,100,14.55,14.55,14.55,14.55,100,0.0,1.0
2018-06-21,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-06-22,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-06-25,14.55,14.55,14.55,14.55,25,14.55,14.55,14.55,14.55,25,0.0,1.0
2018-06-26,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-06-27,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-06-28,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-06-29,14.72,14.72,14.7,14.7,300,14.72,14.72,14.7,14.7,300,0.0,1.0
2018-07-02,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2018-07-03,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2018-07-05,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2018-07-06,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2018-07-09,14.72,14.72,14.72,14.72,33,14.72,14.72,14.72,14.72,33,0.0,1.0
2018-07-10,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2018-07-11,14.87,14.87,14.87,14.87,100,14.87,14.87,14.87,14.87,100,0.0,1.0
2018-07-12,15.0,15.0,15.0,15.0,600,15.0,15.0,15.0,15.0,600,0.0,1.0
2018-07-13,14.68,14.68,14.68,14.68,1250,14.68,14.68,14.68,14.68,1250,0.0,1.0
2018-07-16,14.7,14.71,14.7,14.71,950,14.7,14.71,14.7,14.71,950,0.0,1.0
2018-07-17,14.56,14.56,14.55,14.55,400,14.56,14.56,14.55,14.55,400,0.0,1.0
2018-07-18,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2018-07-19,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2018-07-20,14.75,14.75,14.75,14.75,100,14.75,14.75,14.75,14.75,100,0.0,1.0
2018-07-23,14.5,14.5,14.48,14.49,600,14.5,14.5,14.48,14.49,600,0.0,1.0
2018-07-24,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2018-07-25,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2018-07-26,14.52,14.52,14.52,14.52,250,14.52,14.52,14.52,14.52,250,0.0,1.0
2018-07-27,14.82,14.83,14.64,14.64,1229,14.82,14.83,14.64,14.64,1229,0.0,1.0
2018-07-30,15.0,15.0,15.0,15.0,300,15.0,15.0,15.0,15.0,300,0.0,1.0
2018-07-31,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2018-08-01,14.94,14.96,14.94,14.96,990,14.94,14.96,14.94,14.96,990,0.0,1.0
2018-08-02,14.94,14.94,14.94,14.94,0,14.94,14.94,14.94,14.94,0,0.0,1.0
2018-08-03,14.94,14.94,14.94,14.94,0,14.94,14.94,14.94,14.94,0,0.0,1.0
2018-08-06,14.94,14.94,14.94,14.94,65,14.94,14.94,14.94,14.94,65,0.0,1.0
2018-08-07,14.94,14.94,14.94,14.94,0,14.94,14.94,14.94,14.94,0,0.0,1.0
2018-08-08,14.94,14.94,14.94,14.94,0,14.94,14.94,14.94,14.94,0,0.0,1.0
2018-08-09,15.22,15.22,15.22,15.22,400,15.22,15.22,15.22,15.22,400,0.0,1.0
2018-08-10,15.22,15.22,15.22,15.22,0,15.22,15.22,15.22,15.22,0,0.0,1.0
2018-08-13,14.96,14.96,14.96,14.96,500,14.96,14.96,14.96,14.96,500,0.0,1.0
2018-08-14,15.2674,15.2674,15.2674,15.2674,100,15.2674,15.2674,15.2674,15.2674,100,0.0,1.0
2018-08-15,15.27,15.27,15.27,15.27,0,15.27,15.27,15.27,15.27,0,0.0,1.0
2018-08-16,15.27,15.27,15.27,15.27,0,15.27,15.27,15.27,15.27,0,0.0,1.0
2018-08-17,16.35,16.35,16.35,16.35,500,16.35,16.35,16.35,16.35,500,0.0,1.0
2018-08-20,16.58,16.58,16.45,16.45,300,16.58,16.58,16.45,16.45,300,0.0,1.0
2018-08-21,16.58,16.58,16.58,16.58,0,16.58,16.58,16.58,16.58,0,0.0,1.0
2018-08-22,16.58,16.58,16.58,16.58,0,16.58,16.58,16.58,16.58,0,0.0,1.0
2018-08-23,16.58,16.58,16.58,16.58,0,16.58,16.58,16.58,16.58,0,0.0,1.0
2018-08-24,16.58,16.58,16.58,16.58,0,16.58,16.58,16.58,16.58,0,0.0,1.0
2018-08-27,16.58,16.58,16.58,16.58,0,16.58,16.58,16.58,16.58,0,0.0,1.0
2018-08-28,16.64,16.64,16.64,16.64,200,16.64,16.64,16.64,16.64,200,0.0,1.0
2018-08-29,16.65,16.65,16.65,16.65,100,16.65,16.65,16.65,16.65,100,0.0,1.0
2018-08-30,16.57,16.57,16.57,16.57,200,16.57,16.57,16.57,16.57,200,0.0,1.0
2018-08-31,16.57,16.57,16.57,16.57,0,16.57,16.57,16.57,16.57,0,0.0,1.0
2018-09-04,16.57,16.57,16.57,16.57,0,16.57,16.57,16.57,16.57,0,0.0,1.0
2018-09-05,16.62,16.62,16.62,16.62,100,16.62,16.62,16.62,16.62,100,0.0,1.0
2018-09-06,16.95,16.95,16.88,16.88,250,16.95,16.95,16.88,16.88,250,0.0,1.0
2018-09-07,16.95,16.95,16.95,16.95,0,16.95,16.95,16.95,16.95,0,0.0,1.0
2018-09-10,16.95,16.95,16.95,16.95,2,16.95,16.95,16.95,16.95,2,0.0,1.0
2018-09-11,17.2924,17.2924,17.2924,17.2924,500,17.2924,17.2924,17.2924,17.2924,500,0.0,1.0
2018-09-12,17.29,17.29,17.29,17.29,0,17.29,17.29,17.29,17.29,0,0.0,1.0
2018-09-13,17.29,17.29,17.29,17.29,33,17.29,17.29,17.29,17.29,33,0.0,1.0
2018-09-14,17.29,17.29,17.29,17.29,30,17.29,17.29,17.29,17.29,30,0.0,1.0
2018-09-17,17.29,17.29,17.29,17.29,20,17.29,17.29,17.29,17.29,20,0.0,1.0
2018-09-18,18.33,18.33,18.22,18.22,300,18.33,18.33,18.22,18.22,300,0.0,1.0
2018-09-19,18.33,18.33,18.33,18.33,30,18.33,18.33,18.33,18.33,30,0.0,1.0
2018-09-20,18.33,18.33,18.33,18.33,20,18.33,18.33,18.33,18.33,20,0.0,1.0
2018-09-21,18.53,18.53,18.53,18.53,81051,18.53,18.53,18.53,18.53,81051,0.0,1.0
2018-09-24,18.53,18.53,18.53,18.53,0,18.53,18.53,18.53,18.53,0,0.0,1.0
2018-09-25,18.53,18.53,18.53,18.53,0,18.53,18.53,18.53,18.53,0,0.0,1.0
2018-09-26,18.53,18.53,18.53,18.53,0,18.53,18.53,18.53,18.53,0,0.0,1.0
2018-09-27,18.53,18.53,18.53,18.53,0,18.53,18.53,18.53,18.53,0,0.0,1.0
2018-09-28,18.53,18.53,18.53,18.53,8,18.53,18.53,18.53,18.53,8,0.0,1.0
2018-10-01,19.08,19.2,19.06,19.06,800,19.08,19.2,19.06,19.06,800,0.0,1.0
2018-10-02,18.9,18.9,18.9,18.9,500,18.9,18.9,18.9,18.9,500,0.0,1.0
2018-10-03,18.91,18.91,18.79,18.79,325,18.91,18.91,18.79,18.79,325,0.0,1.0
2018-10-04,18.71,18.71,18.71,18.71,400,18.71,18.71,18.71,18.71,400,0.0,1.0
2018-10-05,18.1,18.1,18.1,18.1,300,18.1,18.1,18.1,18.1,300,0.0,1.0
2018-10-08,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2018-10-09,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2018-10-10,17.18,17.88,17.13,17.88,500,17.18,17.88,17.13,17.88,500,0.0,1.0
2018-10-11,16.36,16.74,16.36,16.74,200,16.36,16.74,16.36,16.74,200,0.0,1.0
2018-10-12,16.51,16.8,16.51,16.75,444,16.51,16.8,16.51,16.75,444,0.0,1.0
2018-10-15,16.29,16.33,16.29,16.33,502,16.29,16.33,16.29,16.33,502,0.0,1.0
2018-10-16,16.65,16.65,16.53,16.53,600,16.65,16.65,16.53,16.53,600,0.0,1.0
2018-10-17,16.48,16.53,16.37,16.53,600,16.48,16.53,16.37,16.53,600,0.0,1.0
2018-10-18,16.14,16.14,16.14,16.14,100,16.14,16.14,16.14,16.14,100,0.0,1.0
2018-10-19,16.65,16.65,16.5,16.5,300,16.65,16.65,16.5,16.5,300,0.0,1.0
2018-10-22,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2018-10-23,16.04,16.04,15.67,16.01,1100,16.04,16.04,15.67,16.01,1100,0.0,1.0
2018-10-24,15.17,15.56,15.17,15.56,426,15.17,15.56,15.17,15.56,426,0.0,1.0
2018-10-25,14.77,14.82,14.77,14.82,924,14.77,14.82,14.77,14.82,924,0.0,1.0
2018-10-26,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2018-10-29,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2018-10-30,14.73,14.73,14.73,14.73,100,14.73,14.73,14.73,14.73,100,0.0,1.0
2018-10-31,15.26,15.26,15.26,15.26,100,15.26,15.26,15.26,15.26,100,0.0,1.0
2018-11-01,15.26,15.26,15.26,15.26,2382,15.26,15.26,15.26,15.26,2382,0.0,1.0
2018-11-02,15.26,15.26,15.26,15.26,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2018-11-05,15.26,15.26,15.26,15.26,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2018-11-06,15.11,15.11,15.11,15.11,100,15.11,15.11,15.11,15.11,100,0.0,1.0
2018-11-07,13.64,14.11,12.84,12.92,2160,13.64,14.11,12.84,12.92,2160,0.0,1.0
2018-11-08,13.58,13.58,13.58,13.58,279,13.58,13.58,13.58,13.58,279,0.0,1.0
2018-11-09,13.48,13.6,13.48,13.6,640,13.48,13.6,13.48,13.6,640,0.0,1.0
2018-11-12,13.41,13.41,13.41,13.41,100,13.41,13.41,13.41,13.41,100,0.0,1.0
2018-11-13,13.63,13.63,13.63,13.63,100,13.63,13.63,13.63,13.63,100,0.0,1.0
2018-11-14,13.51,13.51,13.51,13.51,100,13.51,13.51,13.51,13.51,100,0.0,1.0
2018-11-15,13.51,13.51,13.51,13.51,0,13.51,13.51,13.51,13.51,0,0.0,1.0
2018-11-16,12.91,12.91,12.6,12.6,200,12.91,12.91,12.6,12.6,200,0.0,1.0
2018-11-19,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2018-11-20,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2018-11-21,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2018-11-23,12.94,12.94,12.94,12.94,1000,12.94,12.94,12.94,12.94,1000,0.0,1.0
2018-11-26,12.94,12.94,12.94,12.94,0,12.94,12.94,12.94,12.94,0,0.0,1.0
2018-11-27,12.74,12.74,12.74,12.74,100,12.74,12.74,12.74,12.74,100,0.0,1.0
2018-11-28,12.74,12.74,12.74,12.74,500,12.74,12.74,12.74,12.74,500,0.0,1.0
2018-11-29,12.74,12.74,12.74,12.74,13,12.74,12.74,12.74,12.74,13,0.0,1.0
2018-11-30,12.74,12.74,12.74,12.74,300,12.74,12.74,12.74,12.74,300,0.0,1.0
2018-12-03,13.26,13.4,13.25,13.4,1900,13.26,13.4,13.25,13.4,1900,0.0,1.0
2018-12-04,13.26,13.26,13.26,13.26,0,13.26,13.26,13.26,13.26,0,0.0,1.0
2018-12-07,12.47,12.47,12.36,12.36,210,12.47,12.47,12.36,12.36,210,0.0,1.0
2018-12-10,12.47,12.47,12.47,12.47,0,12.47,12.47,12.47,12.47,0,0.0,1.0
2018-12-11,11.97,11.97,11.97,11.97,200,11.97,11.97,11.97,11.97,200,0.0,1.0
2018-12-12,12.28,12.28,12.28,12.28,313,12.28,12.28,12.28,12.28,313,0.0,1.0
2018-12-13,12.28,12.28,12.28,12.28,0,12.28,12.28,12.28,12.28,0,0.0,1.0
2018-12-14,12.28,12.28,12.28,12.28,0,12.28,12.28,12.28,12.28,0,0.0,1.0
2018-12-17,11.6625,11.7,11.6625,11.7,500,11.6625,11.7,11.6625,11.7,500,0.0,1.0
2018-12-18,12.01,12.01,11.71,11.71,1560,12.01,12.01,11.71,11.71,1560,0.0,1.0
2018-12-19,11.3826,11.3826,11.3826,11.3826,353,11.3826,11.3826,11.3826,11.3826,353,0.0,1.0
2018-12-20,10.14,10.83,9.87,10.71,2000,10.14,10.83,9.87,10.71,2000,0.0,1.0
2018-12-21,10.15,10.29,10.15,10.29,500,10.15,10.29,10.15,10.29,500,0.0,1.0
2018-12-24,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2018-12-26,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2018-12-27,10.3,10.3,10.22,10.22,300,10.3,10.3,10.22,10.22,300,0.0,1.0
2018-12-28,10.62,10.62,10.62,10.62,100,10.62,10.62,10.62,10.62,100,0.0,1.0
2019-01-02,10.76,10.77,10.7296,10.7296,5023,10.76,10.77,10.7296,10.7296,5023,0.0,1.0
2019-01-03,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2019-01-04,10.8,10.8,10.8,10.8,100,10.8,10.8,10.8,10.8,100,0.0,1.0
2019-01-07,11.44,11.44,11.44,11.44,100,11.44,11.44,11.44,11.44,100,0.0,1.0
2019-01-08,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2019-01-09,11.83,11.83,11.83,11.83,1816,11.83,11.83,11.83,11.83,1816,0.0,1.0
2019-01-10,11.83,11.83,11.83,11.83,0,11.83,11.83,11.83,11.83,0,0.0,1.0
2019-01-11,12.57,12.57,12.42,12.42,2522,12.57,12.57,12.42,12.42,2522,0.0,1.0
2019-01-14,12.28,12.29,12.27,12.27,20350,12.28,12.29,12.27,12.27,20350,0.0,1.0
2019-01-15,12.28,12.28,12.28,12.28,0,12.28,12.28,12.28,12.28,0,0.0,1.0
2019-01-16,12.13,12.14,12.13,12.14,1450,12.13,12.14,12.13,12.14,1450,0.0,1.0
2019-01-17,12.33,12.33,12.33,12.33,100,12.33,12.33,12.33,12.33,100,0.0,1.0
2019-01-18,12.58,12.58,12.58,12.58,184,12.58,12.58,12.58,12.58,184,0.0,1.0
2019-01-22,12.0,12.07,12.0,12.07,200,12.0,12.07,12.0,12.07,200,0.0,1.0
2019-01-23,12.25,12.25,12.16,12.16,200,12.25,12.25,12.16,12.16,200,0.0,1.0
2019-01-24,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2019-01-25,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2019-01-28,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2019-01-29,12.31,12.31,12.07,12.07,610,12.31,12.31,12.07,12.07,610,0.0,1.0
2019-01-30,12.31,12.31,12.31,12.31,50,12.31,12.31,12.31,12.31,50,0.0,1.0
2019-01-31,12.31,12.31,12.31,12.31,10,12.31,12.31,12.31,12.31,10,0.0,1.0
2019-02-01,12.92,13.16,12.92,13.16,300,12.92,13.16,12.92,13.16,300,0.0,1.0
2019-02-04,12.92,12.92,12.92,12.92,0,12.92,12.92,12.92,12.92,0,0.0,1.0
2019-02-05,12.92,12.92,12.92,12.92,0,12.92,12.92,12.92,12.92,0,0.0,1.0
2019-02-06,13.86,13.86,13.63,13.72,1104,13.86,13.86,13.63,13.72,1104,0.0,1.0
2019-02-07,14.19,14.19,14.19,14.19,150,14.19,14.19,14.19,14.19,150,0.0,1.0
2019-02-08,13.48,13.48,13.48,13.48,100,13.48,13.48,13.48,13.48,100,0.0,1.0
2019-02-11,13.47,13.48,13.47,13.48,300,13.47,13.48,13.47,13.48,300,0.0,1.0
2019-02-12,13.72,13.72,13.58,13.58,504,13.72,13.72,13.58,13.58,504,0.0,1.0
2019-02-13,13.92,14.05,13.92,14.05,36456,13.92,14.05,13.92,14.05,36456,0.0,1.0
2019-02-14,13.92,13.92,13.92,13.92,97,13.92,13.92,13.92,13.92,97,0.0,1.0
2019-02-15,13.92,13.92,13.92,13.92,0,13.92,13.92,13.92,13.92,0,0.0,1.0
2019-02-20,13.92,13.92,13.92,13.92,0,13.92,13.92,13.92,13.92,0,0.0,1.0
2019-02-22,14.18,14.18,13.96,13.96,200,14.18,14.18,13.96,13.96,200,0.0,1.0
2019-02-25,14.18,14.18,14.18,14.18,30,14.18,14.18,14.18,14.18,30,0.0,1.0
2019-02-26,14.18,14.18,14.18,14.18,1,14.18,14.18,14.18,14.18,1,0.0,1.0
2019-02-27,14.18,14.18,14.18,14.18,0,14.18,14.18,14.18,14.18,0,0.0,1.0
2019-02-28,14.18,14.18,14.18,14.18,0,14.18,14.18,14.18,14.18,0,0.0,1.0
2019-03-01,14.21,14.21,14.21,14.21,500,14.21,14.21,14.21,14.21,500,0.0,1.0
2019-03-04,14.15,14.15,14.15,14.15,100,14.15,14.15,14.15,14.15,100,0.0,1.0
2019-03-05,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-03-06,14.15,14.15,14.15,14.15,80,14.15,14.15,14.15,14.15,80,0.0,1.0
2019-03-07,13.69,13.69,13.55,13.55,600,13.69,13.69,13.55,13.55,600,0.0,1.0
2019-03-08,13.69,13.69,13.69,13.69,0,13.69,13.69,13.69,13.69,0,0.0,1.0
2019-03-11,13.92,13.92,13.92,13.92,200,13.92,13.92,13.92,13.92,200,0.0,1.0
2019-03-12,14.0,14.0,14.0,14.0,15300,14.0,14.0,14.0,14.0,15300,0.0,1.0
2019-03-13,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2019-03-14,13.94,13.94,13.94,13.94,100,13.94,13.94,13.94,13.94,100,0.0,1.0
2019-03-15,13.89,13.93,13.89,13.93,200,13.89,13.93,13.89,13.93,200,0.0,1.0
2019-03-18,13.89,13.89,13.89,13.89,0,13.89,13.89,13.89,13.89,0,0.0,1.0
2019-03-19,14.5,14.58,14.41,14.58,2473,14.5,14.58,14.41,14.58,2473,0.0,1.0
2019-03-20,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-03-21,14.49,14.49,14.43,14.43,300,14.49,14.49,14.43,14.43,300,0.0,1.0
2019-03-22,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-03-25,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-03-26,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-03-27,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-03-28,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-03-29,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2019-04-01,15.0,15.0,15.0,15.0,845,15.0,15.0,15.0,15.0,845,0.0,1.0
2019-04-02,14.82,14.82,14.65,14.65,200,14.82,14.82,14.65,14.65,200,0.0,1.0
2019-04-03,14.85,14.86,14.85,14.86,340,14.85,14.86,14.85,14.86,340,0.0,1.0
2019-04-04,14.92,14.92,14.92,14.92,100,14.92,14.92,14.92,14.92,100,0.0,1.0
2019-04-05,15.0,15.05,15.0,15.05,533,15.0,15.05,15.0,15.05,533,0.0,1.0
2019-04-08,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2019-04-09,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2019-04-10,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2019-04-11,15.18,15.18,15.18,15.18,170,15.18,15.18,15.18,15.18,170,0.0,1.0
2019-04-12,15.18,15.18,15.18,15.18,0,15.18,15.18,15.18,15.18,0,0.0,1.0
2019-04-15,15.39,15.42,15.39,15.42,400,15.39,15.42,15.39,15.42,400,0.0,1.0
2019-04-16,15.37,15.37,15.33,15.33,324,15.37,15.37,15.33,15.33,324,0.0,1.0
2019-04-17,15.68,15.72,15.68,15.72,275,15.68,15.72,15.68,15.72,275,0.0,1.0
2019-04-18,15.68,15.68,15.68,15.68,0,15.68,15.68,15.68,15.68,0,0.0,1.0
2019-04-22,15.68,15.68,15.68,15.68,0,15.68,15.68,15.68,15.68,0,0.0,1.0
2019-04-23,15.68,15.68,15.68,15.68,0,15.68,15.68,15.68,15.68,0,0.0,1.0
2019-04-24,15.68,15.68,15.68,15.68,0,15.68,15.68,15.68,15.68,0,0.0,1.0
2019-04-25,15.81,15.81,15.77,15.77,800,15.81,15.81,15.77,15.77,800,0.0,1.0
2019-04-26,15.81,15.81,15.81,15.81,100,15.81,15.81,15.81,15.81,100,0.0,1.0
2019-04-29,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-04-30,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-01,15.81,15.81,15.81,15.81,63,15.81,15.81,15.81,15.81,63,0.0,1.0
2019-05-02,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-03,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-06,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-07,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-08,15.81,15.81,15.81,15.81,0,15.81,15.81,15.81,15.81,0,0.0,1.0
2019-05-09,15.3256,15.3256,15.3256,15.3256,500,15.3256,15.3256,15.3256,15.3256,500,0.0,1.0
2019-05-10,15.43,15.43,15.43,15.43,100,15.43,15.43,15.43,15.43,100,0.0,1.0
2019-05-13,15.43,15.43,15.43,15.43,0,15.43,15.43,15.43,15.43,0,0.0,1.0
2019-05-14,14.9,14.9,14.9,14.9,100,14.9,14.9,14.9,14.9,100,0.0,1.0
2019-05-15,14.78,14.78,14.78,14.78,523,14.78,14.78,14.78,14.78,523,0.0,1.0
2019-05-16,15.8,15.8,15.8,15.8,1000,15.8,15.8,15.8,15.8,1000,0.0,1.0
2019-05-17,15.8,15.8,15.8,15.8,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2019-05-20,16.77,16.77,16.77,16.77,100,16.77,16.77,16.77,16.77,100,0.0,1.0
2019-05-21,16.77,16.77,16.77,16.77,0,16.77,16.77,16.77,16.77,0,0.0,1.0
2019-05-22,15.7646,15.7646,15.7646,15.7646,1800,15.7646,15.7646,15.7646,15.7646,1800,0.0,1.0
2019-05-23,15.37,15.37,15.37,15.37,200,15.37,15.37,15.37,15.37,200,0.0,1.0
2019-05-24,15.37,15.37,15.37,15.37,0,15.37,15.37,15.37,15.37,0,0.0,1.0
2019-05-28,15.37,15.37,15.37,15.37,0,15.37,15.37,15.37,15.37,0,0.0,1.0
2019-05-29,14.89,15.08,14.89,15.08,1000,14.89,15.08,14.89,15.08,1000,0.0,1.0
2019-05-30,15.01,15.1,14.98,15.04,500,15.01,15.1,14.98,15.04,500,0.0,1.0
2019-05-31,15.02,15.02,14.95,14.95,1000,15.02,15.02,14.95,14.95,1000,0.0,1.0
2019-06-03,14.97,15.07,14.97,15.07,200,14.97,15.07,14.97,15.07,200,0.0,1.0
2019-06-04,15.03,15.03,15.03,15.03,100,15.03,15.03,15.03,15.03,100,0.0,1.0
2019-06-05,15.03,15.03,15.03,15.03,0,15.03,15.03,15.03,15.03,0,0.0,1.0
2019-06-06,15.03,15.03,15.03,15.03,0,15.03,15.03,15.03,15.03,0,0.0,1.0
2019-06-07,15.03,15.03,15.03,15.03,52,15.03,15.03,15.03,15.03,52,0.0,1.0
2019-06-11,15.03,15.03,15.03,15.03,0,15.03,15.03,15.03,15.03,0,0.0,1.0
2019-06-12,15.03,15.03,15.03,15.03,0,15.03,15.03,15.03,15.03,0,0.0,1.0
2019-06-13,15.64,15.64,15.64,15.64,167,15.64,15.64,15.64,15.64,167,0.0,1.0
2019-06-14,15.97,15.97,15.92,15.92,304,15.97,15.97,15.92,15.92,304,0.0,1.0
2019-06-17,15.97,15.97,15.97,15.97,0,15.97,15.97,15.97,15.97,0,0.0,1.0
2019-06-18,16.16,16.16,16.16,16.16,100,16.16,16.16,16.16,16.16,100,0.0,1.0
2019-06-19,16.21,16.21,16.03,16.03,1300,16.21,16.21,16.03,16.03,1300,0.0,1.0
2019-06-20,16.71,16.73,16.68,16.7227,2005,16.71,16.73,16.68,16.7227,2005,0.0,1.0
2019-06-21,16.81,16.87,16.81,16.87,71797,16.81,16.87,16.81,16.87,71797,0.0,1.0
2019-06-24,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2019-06-25,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2019-06-26,16.12,16.34,16.12,16.34,200,16.12,16.34,16.12,16.34,200,0.0,1.0
2019-06-27,16.23,16.24,16.17,16.17,891,16.23,16.24,16.17,16.17,891,0.0,1.0
2019-06-28,16.23,16.23,16.23,16.23,57,16.23,16.23,16.23,16.23,57,0.0,1.0
2019-07-01,14.56,14.56,14.56,14.56,297,14.56,14.56,14.56,14.56,297,0.0,1.0
2019-07-02,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-03,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-05,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-08,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-09,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-10,14.56,14.56,14.56,14.56,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2019-07-11,16.08,16.08,16.08,16.08,100,16.08,16.08,16.08,16.08,100,0.0,1.0
2019-07-12,16.08,16.08,16.08,16.08,0,16.08,16.08,16.08,16.08,0,0.0,1.0
2019-07-15,16.08,16.08,16.08,16.08,0,16.08,16.08,16.08,16.08,0,0.0,1.0
2019-07-16,16.08,16.08,16.08,16.08,0,16.08,16.08,16.08,16.08,0,0.0,1.0
2019-07-17,16.08,16.08,16.08,16.08,45,16.08,16.08,16.08,16.08,45,0.0,1.0
2019-07-18,16.08,16.08,16.08,16.08,5,16.08,16.08,16.08,16.08,5,0.0,1.0
2019-07-19,16.08,16.08,16.08,16.08,0,16.08,16.08,16.08,16.08,0,0.0,1.0
2019-07-22,16.06,16.06,16.06,16.06,100,16.06,16.06,16.06,16.06,100,0.0,1.0
2019-07-23,16.42,16.42,16.4,16.4,500,16.42,16.42,16.4,16.4,500,0.0,1.0
2019-07-24,16.42,16.42,16.42,16.42,0,16.42,16.42,16.42,16.42,0,0.0,1.0
2019-07-25,16.42,16.42,16.42,16.42,0,16.42,16.42,16.42,16.42,0,0.0,1.0
2019-07-26,16.42,16.42,16.42,16.42,0,16.42,16.42,16.42,16.42,0,0.0,1.0
2019-07-29,16.43,16.43,16.43,16.43,500,16.43,16.43,16.43,16.43,500,0.0,1.0
2019-07-30,16.18,16.44,16.18,16.31,374,16.18,16.44,16.18,16.31,374,0.0,1.0
2019-07-31,16.18,16.44,16.18,16.31,400,16.18,16.44,16.18,16.31,400,0.0,1.0
2019-08-01,16.32,16.32,15.99,15.99,300,16.32,16.32,15.99,15.99,300,0.0,1.0
2019-08-02,15.7711,15.85,15.46,15.85,15575,15.7711,15.85,15.46,15.85,15575,0.0,1.0
2019-08-05,15.77,15.85,15.46,15.85,15600,15.77,15.85,15.46,15.85,15600,0.0,1.0
2019-08-06,15.54,15.54,14.92,14.92,1900,15.54,15.54,14.92,14.92,1900,0.0,1.0
2019-08-07,15.22,15.22,15.22,15.22,1100,15.22,15.22,15.22,15.22,1100,0.0,1.0
2019-08-08,15.22,15.22,15.22,15.22,1100,15.22,15.22,15.22,15.22,1100,0.0,1.0
2019-08-09,15.22,15.22,15.22,15.22,1100,15.22,15.22,15.22,15.22,1100,0.0,1.0
2019-08-12,15.22,15.22,15.22,15.22,1100,15.22,15.22,15.22,15.22,1100,0.0,1.0
2019-08-13,15.22,15.22,15.22,15.22,1100,15.22,15.22,15.22,15.22,1100,0.0,1.0
2019-08-14,14.4,14.4,14.38,14.38,967,14.4,14.4,14.38,14.38,967,0.0,1.0
2019-08-15,14.45,14.46,14.45,14.46,1256,14.45,14.46,14.45,14.46,1256,0.0,1.0
2019-08-16,14.15,14.19,14.15,14.18,400,14.15,14.19,14.15,14.18,400,0.0,1.0
2019-08-19,14.15,14.15,14.15,14.15,100,14.15,14.15,14.15,14.15,100,0.0,1.0
2019-08-20,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-21,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-22,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-23,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-26,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-27,14.15,14.15,14.15,14.15,74,14.15,14.15,14.15,14.15,74,0.0,1.0
2019-08-28,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2019-08-29,13.89,13.9,13.88,13.88,700,13.89,13.9,13.88,13.88,700,0.0,1.0
2019-08-30,13.89,13.89,13.89,13.89,10,13.89,13.89,13.89,13.89,10,0.0,1.0
2019-09-03,13.89,13.89,13.89,13.89,0,13.89,13.89,13.89,13.89,0,0.0,1.0
2019-09-04,13.89,13.89,13.89,13.89,0,13.89,13.89,13.89,13.89,0,0.0,1.0
2019-09-05,13.89,13.89,13.89,13.89,100,13.89,13.89,13.89,13.89,100,0.0,1.0
2019-09-06,13.89,13.89,13.89,13.89,0,13.89,13.89,13.89,13.89,0,0.0,1.0
2019-09-09,14.02,14.02,14.02,14.02,100,14.02,14.02,14.02,14.02,100,0.0,1.0
2019-09-10,14.02,14.02,14.02,14.02,0,14.02,14.02,14.02,14.02,0,0.0,1.0
2019-09-11,14.02,14.02,14.02,14.02,0,14.02,14.02,14.02,14.02,0,0.0,1.0
2019-09-12,13.98,13.98,13.97,13.97,4271,13.98,13.98,13.97,13.97,4271,0.0,1.0
2019-09-13,14.181,14.25,14.181,14.25,600,14.181,14.25,14.181,14.25,600,0.0,1.0
2019-09-16,14.18,14.18,14.18,14.18,50,14.18,14.18,14.18,14.18,50,0.0,1.0
2019-09-17,14.18,14.18,14.18,14.18,0,14.18,14.18,14.18,14.18,0,0.0,1.0
2019-09-18,13.8,13.8,13.8,13.8,200,13.8,13.8,13.8,13.8,200,0.0,1.0
2019-09-19,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2019-09-20,13.71,13.71,13.71,13.71,100,13.71,13.71,13.71,13.71,100,0.0,1.0
2019-09-23,13.71,13.71,13.71,13.71,0,13.71,13.71,13.71,13.71,0,0.0,1.0
2019-09-24,13.67,13.94,13.67,13.94,200,13.67,13.94,13.67,13.94,200,0.0,1.0
2019-09-25,13.58,13.58,13.58,13.58,2415,13.58,13.58,13.58,13.58,2415,0.0,1.0
2019-09-26,13.64,13.64,13.6,13.6,400,13.64,13.64,13.6,13.6,400,0.0,1.0
2019-09-27,13.64,13.64,13.64,13.64,0,13.64,13.64,13.64,13.64,0,0.0,1.0
2019-09-30,13.69,13.69,13.68,13.68,403,13.69,13.69,13.68,13.68,403,0.0,1.0
2019-10-01,13.69,13.69,13.69,13.69,10,13.69,13.69,13.69,13.69,10,0.0,1.0
2019-10-02,13.69,13.69,13.69,13.69,0,13.69,13.69,13.69,13.69,0,0.0,1.0
2019-10-03,13.02,13.02,13.02,13.02,100,13.02,13.02,13.02,13.02,100,0.0,1.0
2019-10-04,13.14,13.18,13.14,13.18,350,13.14,13.18,13.14,13.18,350,0.0,1.0
2019-10-07,13.13,13.13,13.13,13.13,100,13.13,13.13,13.13,13.13,100,0.0,1.0
2019-10-08,12.91,12.91,12.91,12.91,200,12.91,12.91,12.91,12.91,200,0.0,1.0
2019-10-09,13.03,13.03,13.03,13.03,265,13.03,13.03,13.03,13.03,265,0.0,1.0
2019-10-10,13.06,13.06,13.06,13.06,30845,13.06,13.06,13.06,13.06,30845,0.0,1.0
2019-10-11,13.45,13.45,13.45,13.45,100,13.45,13.45,13.45,13.45,100,0.0,1.0
2019-10-14,13.45,13.45,13.45,13.45,0,13.45,13.45,13.45,13.45,0,0.0,1.0
2019-10-15,13.45,13.45,13.45,13.45,19,13.45,13.45,13.45,13.45,19,0.0,1.0
2019-10-16,13.4487,13.4487,13.4487,13.4487,2052,13.4487,13.4487,13.4487,13.4487,2052,0.0,1.0
2019-10-17,13.54,13.54,13.54,13.54,100,13.54,13.54,13.54,13.54,100,0.0,1.0
2019-10-18,13.54,13.54,13.54,13.54,0,13.54,13.54,13.54,13.54,0,0.0,1.0
2019-10-21,13.54,13.54,13.54,13.54,0,13.54,13.54,13.54,13.54,0,0.0,1.0
2019-10-22,13.54,13.54,13.54,13.54,0,13.54,13.54,13.54,13.54,0,0.0,1.0
2019-10-23,13.42,13.42,13.38,13.38,610,13.42,13.42,13.38,13.38,610,0.0,1.0
2019-10-24,13.35,13.35,13.35,13.35,168,13.35,13.35,13.35,13.35,168,0.0,1.0
2019-10-25,13.35,13.35,13.35,13.35,0,13.35,13.35,13.35,13.35,0,0.0,1.0
2019-10-28,13.35,13.35,13.35,13.35,0,13.35,13.35,13.35,13.35,0,0.0,1.0
2019-10-29,13.35,13.35,13.35,13.35,0,13.35,13.35,13.35,13.35,0,0.0,1.0
2019-10-30,13.44,13.44,13.44,13.44,500,13.44,13.44,13.44,13.44,500,0.0,1.0
2019-10-31,13.44,13.44,13.44,13.44,0,13.44,13.44,13.44,13.44,0,0.0,1.0
2019-11-01,13.8904,13.8904,13.73,13.73,1110,13.8904,13.8904,13.73,13.73,1110,0.0,1.0
2019-11-04,14.11,14.11,14.11,14.11,100,14.11,14.11,14.11,14.11,100,0.0,1.0
2019-11-05,14.17,14.19,14.17,14.19,200,14.17,14.19,14.17,14.19,200,0.0,1.0
2019-11-06,14.67,14.73,14.61,14.68,700,14.67,14.73,14.61,14.68,700,0.0,1.0
2019-11-07,15.7,15.7,15.23,15.24,6565,15.7,15.7,15.23,15.24,6565,0.0,1.0
2019-11-08,15.35,15.76,15.35,15.61,4250,15.35,15.76,15.35,15.61,4250,0.0,1.0
2019-11-11,15.36,15.36,15.36,15.36,100,15.36,15.36,15.36,15.36,100,0.0,1.0
2019-11-12,15.36,15.36,15.36,15.36,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2019-11-13,15.36,15.36,15.36,15.36,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2019-11-14,15.21,15.21,15.21,15.21,100,15.21,15.21,15.21,15.21,100,0.0,1.0
2019-11-15,15.21,15.21,15.21,15.21,35,15.21,15.21,15.21,15.21,35,0.0,1.0
2019-11-18,15.05,15.05,15.02,15.02,252,15.05,15.05,15.02,15.02,252,0.0,1.0
2019-11-19,14.74,14.91,14.74,14.91,750,14.74,14.91,14.74,14.91,750,0.0,1.0
2019-11-20,14.74,14.74,14.74,14.74,34,14.74,14.74,14.74,14.74,34,0.0,1.0
2019-11-21,14.74,14.74,14.74,14.74,0,14.74,14.74,14.74,14.74,0,0.0,1.0
2019-11-22,14.74,14.74,14.74,14.74,20,14.74,14.74,14.74,14.74,20,0.0,1.0
2019-11-25,15.11,15.11,15.11,15.11,400,15.11,15.11,15.11,15.11,400,0.0,1.0
2019-11-26,15.11,15.11,15.11,15.11,0,15.11,15.11,15.11,15.11,0,0.0,1.0
2019-11-27,14.83,14.83,14.83,14.83,100,14.83,14.83,14.83,14.83,100,0.0,1.0
2019-11-29,14.81,14.81,14.8,14.8,250,14.81,14.81,14.8,14.8,250,0.0,1.0
2019-12-02,14.81,14.81,14.81,14.81,0,14.81,14.81,14.81,14.81,0,0.0,1.0
2019-12-03,14.54,14.55,14.54,14.55,295,14.54,14.55,14.54,14.55,295,0.0,1.0
2019-12-04,14.54,14.54,14.54,14.54,0,14.54,14.54,14.54,14.54,0,0.0,1.0
2019-12-05,14.54,14.54,14.54,14.54,0,14.54,14.54,14.54,14.54,0,0.0,1.0
2019-12-06,14.54,14.54,14.54,14.54,0,14.54,14.54,14.54,14.54,0,0.0,1.0
2019-12-09,15.12,15.12,15.12,15.12,1004,15.12,15.12,15.12,15.12,1004,0.0,1.0
2019-12-10,15.12,15.12,15.12,15.12,0,15.12,15.12,15.12,15.12,0,0.0,1.0
2019-12-11,15.37,15.37,15.31,15.31,200,15.37,15.37,15.31,15.31,200,0.0,1.0
2019-12-12,15.38,15.38,15.38,15.38,120,15.38,15.38,15.38,15.38,120,0.0,1.0
2019-12-13,15.38,15.38,15.38,15.38,0,15.38,15.38,15.38,15.38,0,0.0,1.0
2019-12-16,15.38,15.38,15.38,15.38,0,15.38,15.38,15.38,15.38,0,0.0,1.0
2019-12-17,16.2,16.2,15.8,15.8,2000,16.2,16.2,15.8,15.8,2000,0.0,1.0
2019-12-18,16.2,16.2,16.2,16.2,0,16.2,16.2,16.2,16.2,0,0.0,1.0
2019-12-19,16.2,16.2,16.2,16.2,50,16.2,16.2,16.2,16.2,50,0.0,1.0
2019-12-20,16.2,16.2,16.2,16.2,738,16.2,16.2,16.2,16.2,738,0.0,1.0
2019-12-23,16.59,16.59,16.39,16.42,1305,16.59,16.59,16.39,16.42,1305,0.0,1.0
2019-12-24,16.59,16.59,16.59,16.59,0,16.59,16.59,16.59,16.59,0,0.0,1.0
2019-12-26,16.59,16.59,16.59,16.59,0,16.59,16.59,16.59,16.59,0,0.0,1.0
2019-12-27,16.59,16.59,16.59,16.59,0,16.59,16.59,16.59,16.59,0,0.0,1.0
2019-12-30,16.59,16.59,16.59,16.59,0,16.59,16.59,16.59,16.59,0,0.0,1.0
2019-12-31,16.5,16.5,16.5,16.5,1546,16.5,16.5,16.5,16.5,1546,0.0,1.0
2020-01-02,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2020-01-03,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2020-01-06,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2020-01-07,16.56,16.56,16.54,16.54,1918,16.56,16.56,16.54,16.54,1918,0.0,1.0
2020-01-08,16.56,16.56,16.56,16.56,0,16.56,16.56,16.56,16.56,0,0.0,1.0
2020-01-09,16.71,16.71,16.71,16.71,150,16.71,16.71,16.71,16.71,150,0.0,1.0
2020-01-10,16.42,16.42,16.42,16.42,115,16.42,16.42,16.42,16.42,115,0.0,1.0
2020-01-13,16.42,16.42,16.42,16.42,20,16.42,16.42,16.42,16.42,20,0.0,1.0
2020-01-14,16.27,16.3,16.18,16.3,439,16.27,16.3,16.18,16.3,439,0.0,1.0
2020-01-15,16.27,16.27,16.27,16.27,0,16.27,16.27,16.27,16.27,0,0.0,1.0
2020-01-16,16.27,16.27,16.27,16.27,0,16.27,16.27,16.27,16.27,0,0.0,1.0
2020-01-17,16.5866,16.5866,16.53,16.53,499,16.5866,16.5866,16.53,16.53,499,0.0,1.0
2020-01-21,16.27,16.27,16.27,16.27,100,16.27,16.27,16.27,16.27,100,0.0,1.0
2020-01-22,16.27,16.27,16.27,16.27,0,16.27,16.27,16.27,16.27,0,0.0,1.0
2020-01-23,16.27,16.27,16.27,16.27,0,16.27,16.27,16.27,16.27,0,0.0,1.0
2020-01-24,16.18,16.18,16.18,16.18,200,16.18,16.18,16.18,16.18,200,0.0,1.0
2020-01-27,16.18,16.18,16.18,16.18,0,16.18,16.18,16.18,16.18,0,0.0,1.0
2020-01-28,15.82,15.82,15.82,15.82,200,15.82,15.82,15.82,15.82,200,0.0,1.0
2020-01-29,15.63,15.63,15.63,15.63,100,15.63,15.63,15.63,15.63,100,0.0,1.0
2020-01-30,15.61,15.61,15.61,15.61,100,15.61,15.61,15.61,15.61,100,0.0,1.0
2020-01-31,15.32,15.32,15.32,15.32,150,15.32,15.32,15.32,15.32,150,0.0,1.0
2020-02-03,15.33,15.35,15.32,15.35,402,15.33,15.35,15.32,15.35,402,0.0,1.0
2020-02-04,15.33,15.33,15.33,15.33,0,15.33,15.33,15.33,15.33,0,0.0,1.0
2020-02-05,14.82,15.57,14.82,15.57,6292,14.82,15.57,14.82,15.57,6292,0.0,1.0
2020-02-06,14.89,14.89,14.89,14.89,100,14.89,14.89,14.89,14.89,100,0.0,1.0
2020-02-07,14.34,14.62,14.34,14.62,2250,14.34,14.62,14.34,14.62,2250,0.0,1.0
2020-02-10,14.51,14.7,14.5,14.7,13128,14.51,14.7,14.5,14.7,13128,0.0,1.0
2020-02-11,14.51,14.51,14.51,14.51,5,14.51,14.51,14.51,14.51,5,0.0,1.0
2020-02-12,15.22,15.22,15.22,15.22,400,15.22,15.22,15.22,15.22,400,0.0,1.0
2020-02-13,14.81,14.81,14.81,14.81,4001,14.81,14.81,14.81,14.81,4001,0.0,1.0
2020-02-14,14.97,14.99,14.94,14.99,2167,14.97,14.99,14.94,14.99,2167,0.0,1.0
2020-02-18,14.97,14.97,14.97,14.97,0,14.97,14.97,14.97,14.97,0,0.0,1.0
2020-02-19,14.97,14.97,14.97,14.97,0,14.97,14.97,14.97,14.97,0,0.0,1.0
2020-02-20,14.97,14.97,14.97,14.97,0,14.97,14.97,14.97,14.97,0,0.0,1.0
2020-02-21,14.9651,14.9651,14.9651,14.9651,35,14.9651,14.9651,14.9651,14.9651,35,0.0,1.0
2020-02-24,14.58,14.58,14.52,14.54,400,14.58,14.58,14.52,14.54,400,0.0,1.0
2020-02-25,14.21,14.21,14.21,14.21,500,14.21,14.21,14.21,14.21,500,0.0,1.0
2020-02-26,14.03,14.07,14.03,14.07,400,14.03,14.07,14.03,14.07,400,0.0,1.0
2020-02-27,14.03,14.03,14.03,14.03,2062,14.03,14.03,14.03,14.03,2062,0.0,1.0
2020-02-28,13.3,13.37,13.12,13.3,5925,13.3,13.37,13.12,13.3,5925,0.0,1.0
2020-03-02,13.3,13.3,13.3,13.3,248,13.3,13.3,13.3,13.3,248,0.0,1.0
2020-03-03,13.55,13.55,13.47,13.47,350,13.55,13.55,13.47,13.47,350,0.0,1.0
2020-03-04,13.53,13.53,13.53,13.53,332,13.53,13.53,13.53,13.53,332,0.0,1.0
2020-03-05,13.53,13.53,13.53,13.53,0,13.53,13.53,13.53,13.53,0,0.0,1.0
2020-03-06,13.81,13.81,13.76,13.76,300,13.81,13.81,13.76,13.76,300,0.0,1.0
2020-03-09,12.71,12.71,12.71,12.71,103,12.71,12.71,12.71,12.71,103,0.0,1.0
2020-03-10,12.63,12.63,12.25,12.34,900,12.63,12.63,12.25,12.34,900,0.0,1.0
2020-03-11,12.23,12.28,12.23,12.28,2600,12.23,12.28,12.23,12.28,2600,0.0,1.0
2020-03-12,11.33,11.33,10.61,10.61,2800,11.33,11.33,10.61,10.61,2800,0.0,1.0
2020-03-13,11.46,11.49,11.46,11.49,313,11.46,11.49,11.46,11.49,313,0.0,1.0
2020-03-16,10.8,11.33,10.8,10.8,300,10.8,11.33,10.8,10.8,300,0.0,1.0
2020-03-17,10.76,10.77,10.46,10.46,519,10.76,10.77,10.46,10.46,519,0.0,1.0
2020-03-18,10.27,10.8,10.03,10.13,1700,10.27,10.8,10.03,10.13,1700,0.0,1.0
2020-03-19,10.27,10.27,10.27,10.27,1100,10.27,10.27,10.27,10.27,1100,0.0,1.0
2020-03-20,11.17,11.17,11.11,11.11,200,11.17,11.17,11.11,11.11,200,0.0,1.0
2020-03-23,10.09,10.11,10.09,10.11,208,10.09,10.11,10.09,10.11,208,0.0,1.0
2020-03-24,10.0,10.35,10.0,10.35,9589,10.0,10.35,10.0,10.35,9589,0.0,1.0
2020-03-25,10.33,10.33,10.33,10.33,1325,10.33,10.33,10.33,10.33,1325,0.0,1.0
2020-03-26,10.3309,10.3309,10.3309,10.3309,9,10.3309,10.3309,10.3309,10.3309,9,0.0,1.0
2020-03-27,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2020-03-30,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2020-03-31,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2020-04-01,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2020-04-02,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2020-04-03,10.54,10.54,10.54,10.54,900,10.54,10.54,10.54,10.54,900,0.0,1.0
2020-04-06,11.14,11.23,10.88,10.88,800,11.14,11.23,10.88,10.88,800,0.0,1.0
2020-04-07,12.04,12.04,12.04,12.04,100,12.04,12.04,12.04,12.04,100,0.0,1.0
2020-04-08,11.53,12.02,11.5,12.0,1050,11.53,12.02,11.5,12.0,1050,0.0,1.0
2020-04-09,11.85,11.85,11.85,11.85,1263,11.85,11.85,11.85,11.85,1263,0.0,1.0
2020-04-13,11.72,11.72,11.72,11.72,262,11.72,11.72,11.72,11.72,262,0.0,1.0
2020-04-14,12.17,12.17,12.16,12.17,700,12.17,12.17,12.16,12.17,700,0.0,1.0
2020-04-15,11.76,11.85,11.76,11.85,1275,11.76,11.85,11.76,11.85,1275,0.0,1.0
2020-04-16,12.45,12.45,12.45,12.45,100,12.45,12.45,12.45,12.45,100,0.0,1.0
2020-04-17,13.3,13.3,12.99,13.02,2010,13.3,13.3,12.99,13.02,2010,0.0,1.0
2020-04-20,13.55,13.55,13.08,13.09,1150,13.55,13.55,13.08,13.09,1150,0.0,1.0
2020-04-21,13.56,13.56,13.56,13.56,150,13.56,13.56,13.56,13.56,150,0.0,1.0
2020-04-22,13.98,13.98,13.67,13.69,1310,13.98,13.98,13.67,13.69,1310,0.0,1.0
2020-04-23,14.51,14.76,14.18,14.18,811,14.51,14.76,14.18,14.18,811,0.0,1.0
2020-04-24,14.52,14.68,14.52,14.52,350,14.52,14.68,14.52,14.52,350,0.0,1.0
2020-04-27,14.6,14.64,14.6,14.6,600,14.6,14.64,14.6,14.6,600,0.0,1.0
2020-04-28,14.86,14.86,14.86,14.86,118,14.86,14.86,14.86,14.86,118,0.0,1.0
2020-04-29,14.96,14.96,14.96,14.96,600,14.96,14.96,14.96,14.96,600,0.0,1.0
2020-04-30,14.9,14.95,14.84,14.86,20998,14.9,14.95,14.84,14.86,20998,0.0,1.0
2020-05-01,14.9,14.9,14.9,14.9,141,14.9,14.9,14.9,14.9,141,0.0,1.0
2020-05-04,14.51,14.54,14.47,14.47,400,14.51,14.54,14.47,14.47,400,0.0,1.0
2020-05-05,14.65,14.65,14.54,14.62,500,14.65,14.65,14.54,14.62,500,0.0,1.0
2020-05-06,14.89,14.89,14.57,14.57,1000,14.89,14.89,14.57,14.57,1000,0.0,1.0
2020-05-07,15.15,15.2,15.09,15.09,1350,15.15,15.2,15.09,15.09,1350,0.0,1.0
2020-05-08,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2020-05-11,15.44,15.44,14.41,14.41,800,15.44,15.44,14.41,14.41,800,0.0,1.0
2020-05-12,15.44,15.44,15.44,15.44,0,15.44,15.44,15.44,15.44,0,0.0,1.0
2020-05-13,15.27,15.28,15.27,15.28,846,15.27,15.28,15.27,15.28,846,0.0,1.0
2020-05-14,14.82,14.82,14.81,14.81,500,14.82,14.82,14.81,14.81,500,0.0,1.0
2020-05-15,14.67,14.67,14.67,14.67,215,14.67,14.67,14.67,14.67,215,0.0,1.0
2020-05-18,14.67,14.67,14.67,14.67,0,14.67,14.67,14.67,14.67,0,0.0,1.0
2020-05-19,14.67,14.67,14.67,14.67,0,14.67,14.67,14.67,14.67,0,0.0,1.0
2020-05-20,15.75,15.75,15.36,15.36,950,15.75,15.75,15.36,15.36,950,0.0,1.0
2020-05-21,16.0,16.01,16.0,16.0,500,16.0,16.01,16.0,16.0,500,0.0,1.0
2020-05-22,15.78,15.78,15.78,15.78,228,15.78,15.78,15.78,15.78,228,0.0,1.0
2020-05-26,16.15,16.18,16.15,16.18,2010,16.15,16.18,16.15,16.18,2010,0.0,1.0
2020-05-27,15.59,16.14,15.58,16.14,600,15.59,16.14,15.58,16.14,600,0.0,1.0
2020-05-28,15.2,15.25,15.2,15.25,4445,15.2,15.25,15.2,15.25,4445,0.0,1.0
2020-05-29,14.5,14.5,14.5,14.5,6551,14.5,14.5,14.5,14.5,6551,0.0,1.0
2020-06-01,13.78,13.78,13.78,13.78,600,13.78,13.78,13.78,13.78,600,0.0,1.0
2020-06-02,14.34,14.34,14.34,14.34,129,14.34,14.34,14.34,14.34,129,0.0,1.0
2020-06-03,14.32,14.32,14.32,14.32,6526,14.32,14.32,14.32,14.32,6526,0.0,1.0
2020-06-04,14.27,14.38,14.2,14.38,9029,14.27,14.38,14.2,14.38,9029,0.0,1.0
2020-06-05,14.59,14.8,14.59,14.8,401,14.59,14.8,14.59,14.8,401,0.0,1.0
2020-06-08,14.53,14.53,14.45,14.45,3966,14.53,14.53,14.45,14.45,3966,0.0,1.0
2020-06-09,14.48,14.52,14.37,14.51,1000,14.48,14.52,14.37,14.51,1000,0.0,1.0
2020-06-10,14.48,14.48,14.46,14.46,400,14.48,14.48,14.46,14.46,400,0.0,1.0
2020-06-11,13.97,14.0,13.97,14.0,2328,13.97,14.0,13.97,14.0,2328,0.0,1.0
2020-06-12,13.97,13.97,13.97,13.97,5,13.97,13.97,13.97,13.97,5,0.0,1.0
2020-06-15,13.7,13.7,13.7,13.7,138,13.7,13.7,13.7,13.7,138,0.0,1.0
2020-06-16,14.47,14.47,14.35,14.35,960,14.47,14.47,14.35,14.35,960,0.0,1.0
2020-06-17,14.36,14.36,14.28,14.28,200,14.36,14.36,14.28,14.28,200,0.0,1.0
2020-06-18,14.02,14.2,14.02,14.2,360,14.02,14.2,14.02,14.2,360,0.0,1.0
2020-06-19,13.97,14.24,13.97,14.23,2861,13.97,14.24,13.97,14.23,2861,0.0,1.0
2020-06-22,14.06,14.06,13.95,13.95,450,14.06,14.06,13.95,13.95,450,0.0,1.0
2020-06-23,14.06,14.06,14.06,14.06,0,14.06,14.06,14.06,14.06,0,0.0,1.0
2020-06-24,13.65,13.65,13.65,13.65,200,13.65,13.65,13.65,13.65,200,0.0,1.0
2020-06-25,13.62,13.62,13.62,13.62,100,13.62,13.62,13.62,13.62,100,0.0,1.0
2020-06-26,13.67,13.67,13.66,13.66,300,13.67,13.67,13.66,13.66,300,0.0,1.0
2020-06-29,13.71,13.71,13.63,13.63,1216,13.71,13.71,13.63,13.63,1216,0.0,1.0
2020-06-30,14.09,14.24,13.81,13.81,900,14.09,14.24,13.81,13.81,900,0.0,1.0
2020-07-01,14.09,14.09,14.09,14.09,0,14.09,14.09,14.09,14.09,0,0.0,1.0
2020-07-02,14.03,14.07,13.95,13.95,500,14.03,14.07,13.95,13.95,500,0.0,1.0
2020-07-06,13.88,13.88,13.87,13.88,301,13.88,13.88,13.87,13.88,301,0.0,1.0
2020-07-07,13.88,13.88,13.88,13.88,2,13.88,13.88,13.88,13.88,2,0.0,1.0
2020-07-08,13.53,13.57,13.44,13.57,700,13.53,13.57,13.44,13.57,700,0.0,1.0
2020-07-09,13.47,13.47,13.34,13.34,550,13.47,13.47,13.34,13.34,550,0.0,1.0
2020-07-10,13.2,13.2,13.2,13.2,200,13.2,13.2,13.2,13.2,200,0.0,1.0
2020-07-13,13.0,13.08,13.0,13.08,470,13.0,13.08,13.0,13.08,470,0.0,1.0
2020-07-14,12.98,12.98,12.87,12.87,790,12.98,12.98,12.87,12.87,790,0.0,1.0
2020-07-15,12.98,12.98,12.98,12.98,0,12.98,12.98,12.98,12.98,0,0.0,1.0
2020-07-16,12.98,12.98,12.98,12.98,0,12.98,12.98,12.98,12.98,0,0.0,1.0
2020-07-17,13.03,13.03,13.03,13.03,210,13.03,13.03,13.03,13.03,210,0.0,1.0
2020-07-20,12.9,12.9,12.9,12.9,250,12.9,12.9,12.9,12.9,250,0.0,1.0
2020-07-21,12.9,12.9,12.9,12.9,500,12.9,12.9,12.9,12.9,500,0.0,1.0
2020-07-22,13.26,13.26,13.26,13.26,300,13.26,13.26,13.26,13.26,300,0.0,1.0
2020-07-23,13.26,13.26,13.26,13.26,0,13.26,13.26,13.26,13.26,0,0.0,1.0
2020-07-24,13.012,13.012,13.012,13.012,100,13.012,13.012,13.012,13.012,100,0.0,1.0
2020-07-27,12.93,12.93,12.93,12.93,100,12.93,12.93,12.93,12.93,100,0.0,1.0
2020-07-28,13.05,13.05,13.05,13.05,184,13.05,13.05,13.05,13.05,184,0.0,1.0
2020-07-29,13.05,13.05,13.05,13.05,0,13.05,13.05,13.05,13.05,0,0.0,1.0
2020-07-30,12.91,12.91,12.85,12.86,300,12.91,12.91,12.85,12.86,300,0.0,1.0
2020-07-31,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2020-08-03,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2020-08-04,12.96,12.96,12.96,12.96,116,12.96,12.96,12.96,12.96,116,0.0,1.0
2020-08-05,13.24,13.24,13.24,13.24,500,13.24,13.24,13.24,13.24,500,0.0,1.0
2020-08-06,13.3,13.3,13.08,13.08,400,13.3,13.3,13.08,13.08,400,0.0,1.0
2020-08-07,13.46,13.46,13.27,13.27,400,13.46,13.46,13.27,13.27,400,0.0,1.0
2020-08-10,13.41,13.42,13.1871,13.189,555,13.41,13.42,13.1871,13.189,555,0.0,1.0
2020-08-11,13.93,13.93,13.63,13.63,800,13.93,13.93,13.63,13.63,800,0.0,1.0
2020-08-12,15.72,15.78,14.9,14.98,3983,15.72,15.78,14.9,14.98,3983,0.0,1.0
2020-08-13,15.29,15.77553,15.25,15.77553,13500,15.29,15.77553,15.25,15.77553,13500,0.0,1.0
2020-08-14,15.14,15.47,15.14,15.2,507,15.14,15.47,15.14,15.2,507,0.0,1.0
2020-08-17,15.31,15.43,15.21,15.43,1007,15.31,15.43,15.21,15.43,1007,0.0,1.0
2020-08-18,15.18,15.18,15.18,15.18,400,15.18,15.18,15.18,15.18,400,0.0,1.0
2020-08-19,15.08191,15.2154,15.08191,15.2,3051,15.08191,15.2154,15.08191,15.2,3051,0.0,1.0
2020-08-20,15.08191,15.08191,15.08191,15.08191,0,15.08191,15.08191,15.08191,15.08191,0,0.0,1.0
2020-08-21,14.58,14.65,14.58,14.6487,2107,14.58,14.65,14.58,14.6487,2107,0.0,1.0
2020-08-24,14.5185,14.6553,14.5053,14.651,7457,14.5185,14.6553,14.5053,14.651,7457,0.0,1.0
2020-08-25,14.4,14.4333,14.4,14.4333,2100,14.4,14.4333,14.4,14.4333,2100,0.0,1.0
2020-08-26,14.41,14.41,14.3061,14.3061,2707,14.41,14.41,14.3061,14.3061,2707,0.0,1.0
2020-08-27,14.15,14.21999,13.925,14.11,18200,14.15,14.21999,13.925,14.11,18200,0.0,1.0
2020-08-28,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2020-08-31,14.11187,14.12999,13.95,13.95,1738,14.11187,14.12999,13.95,13.95,1738,0.0,1.0
2020-09-01,14.39,14.39,14.39,14.39,2500,14.39,14.39,14.39,14.39,2500,0.0,1.0
2020-09-02,14.53,14.57,14.39,14.4,21800,14.53,14.57,14.39,14.4,21800,0.0,1.0
2020-09-03,13.92,14.05,13.84,13.98,507,13.92,14.05,13.84,13.98,507,0.0,1.0
2020-09-04,14.14,14.14,14.08,14.13,300,14.14,14.14,14.08,14.13,300,0.0,1.0
2020-09-08,14.14,14.14,14.14,14.14,0,14.14,14.14,14.14,14.14,0,0.0,1.0
2020-09-09,13.21,13.72,13.21,13.72,2625,13.21,13.72,13.21,13.72,2625,0.0,1.0
2020-09-10,14.17,14.17,13.71,13.8,4001,14.17,14.17,13.71,13.8,4001,0.0,1.0
2020-09-11,13.49,14.24,13.49,14.24,516,13.49,14.24,13.49,14.24,516,0.0,1.0
2020-09-14,13.61,13.61,13.5,13.5,206,13.61,13.61,13.5,13.5,206,0.0,1.0
2020-09-15,13.59,13.59,13.48,13.48,2000,13.59,13.59,13.48,13.48,2000,0.0,1.0
2020-09-16,13.63,13.76,13.63,13.76,1100,13.63,13.76,13.63,13.76,1100,0.0,1.0
2020-09-17,13.63,13.63,13.63,13.63,70,13.63,13.63,13.63,13.63,70,0.0,1.0
2020-09-18,13.63,13.63,13.63,13.63,41182,13.63,13.63,13.63,13.63,41182,0.0,1.0
2020-09-21,12.97,13.2,12.97,13.2,350,12.97,13.2,12.97,13.2,350,0.0,1.0
2020-09-22,12.97,12.97,12.97,12.97,0,12.97,12.97,12.97,12.97,0,0.0,1.0
2020-09-23,12.53,12.88,12.53,12.88,450,12.53,12.88,12.53,12.88,450,0.0,1.0
2020-09-24,12.6864,12.7682,12.43,12.43,2700,12.6864,12.7682,12.43,12.43,2700,0.0,1.0
2020-09-25,12.64,12.64,12.57,12.57,1400,12.64,12.64,12.57,12.57,1400,0.0,1.0
2020-09-28,12.64,12.64,12.64,12.64,0,12.64,12.64,12.64,12.64,0,0.0,1.0
2020-09-29,12.64,12.64,12.64,12.64,1,12.64,12.64,12.64,12.64,1,0.0,1.0
2020-09-30,12.64,12.64,12.64,12.64,0,12.64,12.64,12.64,12.64,0,0.0,1.0
2020-10-01,13.25,13.33,13.215,13.31,1790,13.25,13.33,13.215,13.31,1790,0.0,1.0
2020-10-02,13.23,13.64,13.02,13.06,192392,13.23,13.64,13.02,13.06,192392,0.0,1.0
2020-10-05,13.5,13.64,13.34,13.4,42887,13.5,13.64,13.34,13.4,42887,0.0,1.0
2020-10-06,13.1925,13.75,13.1925,13.53518,5080,13.1925,13.75,13.1925,13.53518,5080,0.0,1.0
2020-10-07,13.11,13.30499,13.11,13.22012,3804,13.11,13.30499,13.11,13.22012,3804,0.0,1.0
2020-10-08,13.05,13.18,12.9,13.16,16813,13.05,13.18,12.9,13.16,16813,0.0,1.0
2020-10-09,13.14,13.27891,13.14,13.24,1535,13.14,13.27891,13.14,13.24,1535,0.0,1.0
2020-10-12,12.84,13.0,12.02,12.02,771,12.84,13.0,12.02,12.02,771,0.0,1.0
2020-10-13,13.1127,13.2094,13.1127,13.2094,848,13.1127,13.2094,13.1127,13.2094,848,0.0,1.0
2020-10-14,13.03,13.1241,13.03,13.1241,1139,13.03,13.1241,13.03,13.1241,1139,0.0,1.0
2020-10-15,13.4968,13.4968,13.29,13.29,997,13.4968,13.4968,13.29,13.29,997,0.0,1.0
2020-10-16,13.24,13.6,13.12,13.6,3116,13.24,13.6,13.12,13.6,3116,0.0,1.0
2020-10-19,13.65,13.97,13.5,13.97,828,13.65,13.97,13.5,13.97,828,0.0,1.0
2020-10-20,13.18,13.31,13.1766,13.28,2416,13.18,13.31,13.1766,13.28,2416,0.0,1.0
2020-10-21,12.95,13.03,12.95,13.0,23717,12.95,13.03,12.95,13.0,23717,0.0,1.0
2020-10-22,12.95,12.95,12.95,12.95,48,12.95,12.95,12.95,12.95,48,0.0,1.0
2020-10-23,12.95,12.95,12.95,12.95,8,12.95,12.95,12.95,12.95,8,0.0,1.0
2020-10-26,12.89,13.17,12.81,13.16,3634,12.89,13.17,12.81,13.16,3634,0.0,1.0
2020-10-27,12.81,12.83,12.81,12.83,317,12.81,12.83,12.81,12.83,317,0.0,1.0
2020-10-28,12.45,12.45,12.4493,12.4493,502,12.45,12.45,12.4493,12.4493,502,0.0,1.0
2020-10-29,12.38,12.38,12.38,12.38,800,12.38,12.38,12.38,12.38,800,0.0,1.0
2020-10-30,12.38,12.38,12.29,12.35,826,12.38,12.38,12.29,12.35,826,0.0,1.0
2020-11-02,12.7,12.75,12.54,12.66,1609,12.7,12.75,12.54,12.66,1609,0.0,1.0
2020-11-03,13.01,13.1,12.93,13.03,2109,13.01,13.1,12.93,13.03,2109,0.0,1.0
2020-11-04,14.32,14.46,13.55,13.55,7223,14.32,14.46,13.55,13.55,7223,0.0,1.0
2020-11-05,14.44,14.44,14.08,14.21,7144,14.44,14.44,14.08,14.21,7144,0.0,1.0
2020-11-06,14.22,15.13,14.18,15.13,1050,14.22,15.13,14.18,15.13,1050,0.0,1.0
2020-11-09,14.52,14.71,14.4517,14.6,8511,14.52,14.71,14.4517,14.6,8511,0.0,1.0
2020-11-10,14.31,14.56,14.31,14.56,1756,14.31,14.56,14.31,14.56,1756,0.0,1.0
2020-11-11,14.36,14.497732,14.03672,14.03672,9733,14.36,14.497732,14.03672,14.03672,9733,0.0,1.0
2020-11-12,13.79,14.3,13.6926,14.29,6851,13.79,14.3,13.6926,14.29,6851,0.0,1.0
2020-11-13,13.91,13.91,13.77,13.79,500,13.91,13.91,13.77,13.79,500,0.0,1.0
2020-11-16,14.6429,14.65,14.24,14.26,1087,14.6429,14.65,14.24,14.26,1087,0.0,1.0
2020-11-17,14.73,14.91,14.58,14.66,4621,14.73,14.91,14.58,14.66,4621,0.0,1.0
2020-11-18,15.46,15.65,14.9993,14.9993,3350,15.46,15.65,14.9993,14.9993,3350,0.0,1.0
2020-11-19,15.24,15.3,15.0,15.15,668,15.24,15.3,15.0,15.15,668,0.0,1.0
2020-11-20,15.24,15.24,15.24,15.24,0,15.24,15.24,15.24,15.24,0,0.0,1.0
2020-11-23,15.83,15.83,15.61,15.61,910,15.83,15.83,15.61,15.61,910,0.0,1.0
2020-11-24,16.29,16.29,16.0,16.0,3642,16.29,16.29,16.0,16.0,3642,0.0,1.0
2020-11-25,16.49,16.49,16.3,16.3,900,16.49,16.49,16.3,16.3,900,0.0,1.0
2020-11-27,16.49,16.49,16.49,16.49,0,16.49,16.49,16.49,16.49,0,0.0,1.0
2020-11-30,16.7,16.7,16.7,16.7,850,16.7,16.7,16.7,16.7,850,0.0,1.0
2020-12-01,16.7,16.7,16.7,16.7,30,16.7,16.7,16.7,16.7,30,0.0,1.0
2020-12-02,16.96,16.96,16.93,16.93,1236,16.96,16.96,16.93,16.93,1236,0.0,1.0
2020-12-03,17.16,17.16,17.16,17.16,162,17.16,17.16,17.16,17.16,162,0.0,1.0
2020-12-04,17.35659,17.35659,17.14265,17.228,2470,17.35659,17.35659,17.14265,17.228,2470,0.0,1.0
2020-12-07,17.69,18.1402,17.5,17.5,20691,17.69,18.1402,17.5,17.5,20691,0.0,1.0
2020-12-08,17.44,17.65,17.4,17.65,3964,17.44,17.65,17.4,17.65,3964,0.0,1.0
2020-12-09,17.44,17.78225,17.34,17.78225,12345,17.44,17.78225,17.34,17.78225,12345,0.0,1.0
2020-12-10,18.08,18.08,17.88,17.88,1102,18.08,18.08,17.88,17.88,1102,0.0,1.0
2020-12-11,17.8,17.87,17.5,17.5,2920,17.8,17.87,17.5,17.5,2920,0.0,1.0
2020-12-14,17.69,17.69,17.69,17.69,700,17.69,17.69,17.69,17.69,700,0.0,1.0
2020-12-15,18.41,18.41,17.82,17.82,716,18.41,18.41,17.82,17.82,716,0.0,1.0
2020-12-16,18.1,18.2,18.1,18.2,4902,18.1,18.2,18.1,18.2,4902,0.0,1.0
2020-12-17,17.81,18.46,17.81,18.46,901,17.81,18.46,17.81,18.46,901,0.0,1.0
2020-12-18,17.5721,17.63,17.5721,17.63,600,17.5721,17.63,17.5721,17.63,600,0.0,1.0
2020-12-21,17.24,17.24,17.15,17.16,910,17.24,17.24,17.15,17.16,910,0.0,1.0
2020-12-22,17.6,17.6,17.6,17.6,205,17.6,17.6,17.6,17.6,205,0.0,1.0
2020-12-23,17.75,17.75,17.75,17.75,101,17.75,17.75,17.75,17.75,101,0.0,1.0
2020-12-24,17.75,17.75,17.75,17.75,26,17.75,17.75,17.75,17.75,26,0.0,1.0
2020-12-28,17.75,17.75,17.75,17.75,4,17.75,17.75,17.75,17.75,4,0.0,1.0
2020-12-29,17.7044,17.92,17.7044,17.7622,1300,17.7044,17.92,17.7044,17.7622,1300,0.0,1.0
2020-12-30,17.655,17.655,17.655,17.655,1060,17.655,17.655,17.655,17.655,1060,0.0,1.0
2020-12-31,17.42,17.42,17.36,17.36,200,17.42,17.42,17.36,17.36,200,0.0,1.0
2021-01-04,17.2113,17.33,17.2113,17.33,884,17.2113,17.33,17.2113,17.33,884,0.0,1.0
2021-01-05,17.93,18.06,17.342,17.396,2701,17.93,18.06,17.342,17.396,2701,0.0,1.0
2021-01-06,19.04,19.1,18.42,18.42,5106,19.04,19.1,18.42,18.42,5106,0.0,1.0
2021-01-07,19.54,19.54,18.85,18.85,3875,19.54,19.54,18.85,18.85,3875,0.0,1.0
2021-01-08,19.4325,19.4325,19.4325,19.4325,203,19.4325,19.4325,19.4325,19.4325,203,0.0,1.0
2021-01-11,19.38,19.45,19.23164,19.27062,3086,19.38,19.45,19.23164,19.27062,3086,0.0,1.0
2021-01-12,19.18,19.42,19.08,19.42,11565,19.18,19.42,19.08,19.42,11565,0.0,1.0
2021-01-13,18.9,18.96,18.9,18.96,3001,18.9,18.96,18.9,18.96,3001,0.0,1.0
2021-01-14,18.98,18.98,18.96,18.97,2550,18.98,18.98,18.96,18.97,2550,0.0,1.0
2021-01-15,18.975,18.975,18.975,18.975,0,18.975,18.975,18.975,18.975,0,0.0,1.0
2021-01-19,18.975,19.0,18.844,19.0,2550,18.975,19.0,18.844,19.0,2550,0.0,1.0
2021-01-20,18.93,18.93,18.84,18.84,1000,18.93,18.93,18.84,18.84,1000,0.0,1.0
2021-01-21,18.66,19.01,18.15,18.15,8705,18.66,19.01,18.15,18.15,8705,0.0,1.0
2021-01-22,18.1434,18.19,18.1308,18.17,3092,18.1434,18.19,18.1308,18.17,3092,0.0,1.0
2021-01-25,17.91,18.25,17.91,18.01482,1610,17.91,18.25,17.91,18.01482,1610,0.0,1.0
2021-01-26,17.9292,18.06,17.9292,18.06,2500,17.9292,18.06,17.9292,18.06,2500,0.0,1.0
2021-01-27,17.31,17.691,17.31,17.691,6437,17.31,17.691,17.31,17.691,6437,0.0,1.0
2021-01-28,17.23,17.23,17.11,17.23,500,17.23,17.23,17.11,17.23,500,0.0,1.0
2021-01-29,17.27,17.27,17.27,17.27,106,17.27,17.27,17.27,17.27,106,0.0,1.0
2021-02-01,17.47,17.47,17.431,17.431,2500,17.47,17.47,17.431,17.431,2500,0.0,1.0
2021-02-02,17.84,17.84,17.84,17.84,252,17.84,17.84,17.84,17.84,252,0.0,1.0
2021-02-03,20.34,21.2,19.83,19.83,10100,20.34,21.2,19.83,19.83,10100,0.0,1.0
2021-02-04,20.23,20.23,20.0,20.15,847,20.23,20.23,20.0,20.15,847,0.0,1.0
2021-02-05,20.36,20.36,19.95,20.35,1297,20.36,20.36,19.95,20.35,1297,0.0,1.0
2021-02-08,20.39,20.4489,20.35,20.4489,500,20.39,20.4489,20.35,20.4489,500,0.0,1.0
2021-02-09,20.7,20.7,20.68,20.68,931,20.7,20.7,20.68,20.68,931,0.0,1.0
2021-02-10,22.27,22.34,21.47,21.47,1205,22.27,22.34,21.47,21.47,1205,0.0,1.0
2021-02-11,22.17,22.17,21.9,21.9,1669,22.17,22.17,21.9,21.9,1669,0.0,1.0
2021-02-12,21.95,21.96,21.4426,21.51,3152,21.95,21.96,21.4426,21.51,3152,0.0,1.0
2021-02-16,22.37,22.37,22.37,22.37,315,22.37,22.37,22.37,22.37,315,0.0,1.0
2021-02-17,22.47,22.47,22.47,22.47,730,22.47,22.47,22.47,22.47,730,0.0,1.0
2021-02-18,22.47,22.47,22.47,22.47,730,22.47,22.47,22.47,22.47,730,0.0,1.0
2021-02-19,23.27,23.62,23.27,23.49,2143,23.27,23.62,23.27,23.49,2143,0.0,1.0
2021-02-22,23.27,23.27,23.27,23.27,10,23.27,23.27,23.27,23.27,10,0.0,1.0
2021-02-23,22.58,22.76,22.58,22.76,500,22.58,22.76,22.58,22.76,500,0.0,1.0
2021-02-24,22.58,22.73,22.58,22.72,12501,22.58,22.73,22.58,22.72,12501,0.0,1.0
2021-02-25,22.5836,22.5836,22.5836,22.5836,0,22.5836,22.5836,22.5836,22.5836,0,0.0,1.0
2021-02-26,22.5836,22.5836,22.5836,22.5836,12501,22.5836,22.5836,22.5836,22.5836,12501,0.0,1.0
2021-03-01,21.9597,22.45,21.9597,22.45,1300,21.9597,22.45,21.9597,22.45,1300,0.0,1.0
2021-03-02,21.72,21.97,21.72,21.97,600,21.72,21.97,21.72,21.97,600,0.0,1.0
2021-03-03,21.72,21.72,21.72,21.72,2,21.72,21.72,21.72,21.72,2,0.0,1.0
2021-03-04,21.7,21.78,21.7,21.78,1162,21.7,21.78,21.7,21.78,1162,0.0,1.0
2021-03-05,22.08,22.08,20.93,20.93,498,22.08,22.08,20.93,20.93,498,0.0,1.0
2021-03-08,21.76,22.14,21.76,22.14,1850,21.76,22.14,21.76,22.14,1850,0.0,1.0
2021-03-09,22.12,22.12,22.12,22.12,230,22.12,22.12,22.12,22.12,230,0.0,1.0
2021-03-10,22.18,22.2686,21.88,22.04256,3490,22.18,22.2686,21.88,22.04256,3490,0.0,1.0
2021-03-11,22.18,22.18,22.18,22.18,6,22.18,22.18,22.18,22.18,6,0.0,1.0
2021-03-12,22.35,22.5,22.12,22.12,1000,22.35,22.5,22.12,22.12,1000,0.0,1.0
2021-03-15,21.3248,22.4784,21.3248,22.4784,1100,21.3248,22.4784,21.3248,22.4784,1100,0.0,1.0
2021-03-16,21.99,21.99,21.73,21.87,1390,21.99,21.99,21.73,21.87,1390,0.0,1.0
2021-03-17,21.8392,21.8392,21.82,21.82,2128,21.8392,21.8392,21.82,21.82,2128,0.0,1.0
2021-03-18,21.6141,22.0,21.6141,22.0,795,21.6141,22.0,21.6141,22.0,795,0.0,1.0
2021-03-19,21.72,21.94,21.56,21.56,98909,21.72,21.94,21.56,21.56,98909,0.0,1.0
2021-03-22,21.9241,21.9241,21.9241,21.9241,100,21.9241,21.9241,21.9241,21.9241,100,0.0,1.0
2021-03-23,21.42,21.47,21.42,21.47,300,21.42,21.47,21.42,21.47,300,0.0,1.0
2021-03-24,21.2,21.56,21.2,21.49,1000,21.2,21.56,21.2,21.49,1000,0.0,1.0
2021-03-25,21.3,21.3,20.92,21.0,2192,21.3,21.3,20.92,21.0,2192,0.0,1.0
2021-03-26,21.3,21.3,21.3,21.3,0,21.3,21.3,21.3,21.3,0,0.0,1.0
2021-03-29,21.03,21.03,21.03,21.03,116,21.03,21.03,21.03,21.03,116,0.0,1.0
2021-03-30,20.78334,20.8629,20.78334,20.8629,668,20.78334,20.8629,20.78334,20.8629,668,0.0,1.0
2021-03-31,21.17,21.17,21.1,21.1,1702,21.17,21.17,21.1,21.1,1702,0.0,1.0
2021-04-01,21.88,21.88,21.63,21.63,505,21.88,21.88,21.63,21.63,505,0.0,1.0
2021-04-05,22.0,22.06,21.96,21.99,3779,22.0,22.06,21.96,21.99,3779,0.0,1.0
2021-04-06,21.93,21.93,21.9,21.9,350,21.93,21.93,21.9,21.9,350,0.0,1.0
2021-04-07,21.78,21.78,21.78,21.78,750,21.78,21.78,21.78,21.78,750,0.0,1.0
2021-04-08,21.78,21.78,21.78,21.78,100,21.78,21.78,21.78,21.78,100,0.0,1.0
2021-04-09,22.37,22.37,22.37,22.37,900,22.37,22.37,22.37,22.37,900,0.0,1.0
2021-04-12,21.37,21.86,21.32,21.86,1705,21.37,21.86,21.32,21.86,1705,0.0,1.0
2021-04-13,21.37,21.37,21.37,21.37,5,21.37,21.37,21.37,21.37,5,0.0,1.0
2021-04-14,21.66,21.66,21.56,21.56,3846,21.66,21.66,21.56,21.56,3846,0.0,1.0
2021-04-15,22.73,22.73,22.3765,22.44,755,22.73,22.73,22.3765,22.44,755,0.0,1.0
2021-04-16,23.13,23.13,22.77,22.77,1262,23.13,23.13,22.77,22.77,1262,0.0,1.0
2021-04-19,23.08,23.08,22.9,22.9,4400,23.08,23.08,22.9,22.9,4400,0.0,1.0
2021-04-20,22.95,22.95,22.95,22.95,332,22.95,22.95,22.95,22.95,332,0.0,1.0
2021-04-21,24.0,24.0,23.6638,23.67,2005,24.0,24.0,23.6638,23.67,2005,0.0,1.0
2021-04-22,23.52,23.52,23.52,23.52,268,23.52,23.52,23.52,23.52,268,0.0,1.0
2021-04-23,23.89,23.89,23.76,23.866,2171,23.89,23.89,23.76,23.866,2171,0.0,1.0
2021-04-26,23.57,24.12246,23.57,24.12246,402,23.57,24.12246,23.57,24.12246,402,0.0,1.0
2021-04-27,23.86,24.03,23.86,23.98,1438,23.86,24.03,23.86,23.98,1438,0.0,1.0
2021-04-28,24.1,24.1,24.1,24.1,405,24.1,24.1,24.1,24.1,405,0.0,1.0
2021-04-29,24.28,24.38,24.28,24.34,800,24.28,24.38,24.28,24.34,800,0.0,1.0
2021-04-30,23.92,24.35,23.9,24.35,3221,23.92,24.35,23.9,24.35,3221,0.0,1.0
2021-05-03,24.27,24.66,24.27,24.66,800,24.27,24.66,24.27,24.66,800,0.0,1.0
2021-05-04,23.26,23.26,23.08,23.08,1400,23.26,23.26,23.08,23.08,1400,0.0,1.0
2021-05-05,23.26,23.26,23.26,23.26,0,23.26,23.26,23.26,23.26,0,0.0,1.0
2021-05-06,23.69,23.94,23.69,23.85,500,23.69,23.94,23.69,23.85,500,0.0,1.0
2021-05-07,23.69,23.69,23.69,23.69,0,23.69,23.69,23.69,23.69,0,0.0,1.0
2021-05-10,23.76,23.83,23.76,23.83,220,23.76,23.83,23.76,23.83,220,0.0,1.0
2021-05-11,23.8,23.8,23.8,23.8,200,23.8,23.8,23.8,23.8,200,0.0,1.0
2021-05-12,22.8767,23.15,22.73,23.128993,1103,22.8767,23.15,22.73,23.128993,1103,0.0,1.0
2021-05-13,23.33,23.33,23.33,23.33,102,23.33,23.33,23.33,23.33,102,0.0,1.0
2021-05-14,23.55,23.55,23.55,23.55,102,23.55,23.55,23.55,23.55,102,0.0,1.0
2021-05-17,23.66,23.7,23.46,23.69,4200,23.66,23.7,23.46,23.69,4200,0.0,1.0
2021-05-18,24.54,24.66,24.2,24.2,805,24.54,24.66,24.2,24.2,805,0.0,1.0
2021-05-19,23.97,24.0,23.83,24.0,407,23.97,24.0,23.83,24.0,407,0.0,1.0
2021-05-20,25.3,26.49,24.61,26.0814,3705,25.3,26.49,24.61,26.0814,3705,0.0,1.0
2021-05-21,25.54,25.9,25.54,25.57,1726,25.54,25.9,25.54,25.57,1726,0.0,1.0
2021-05-24,25.54,25.54,25.54,25.54,0,25.54,25.54,25.54,25.54,0,0.0,1.0
2021-05-25,24.91,25.09,24.91,25.08,700,24.91,25.09,24.91,25.08,700,0.0,1.0
2021-05-26,24.42,24.8,24.41,24.79518,1251,24.42,24.8,24.41,24.79518,1251,0.0,1.0
2021-05-27,24.53,24.53,24.11,24.3,3969,24.53,24.53,24.11,24.3,3969,0.0,1.0
2021-05-28,24.55,24.55,24.55,24.55,401,24.55,24.55,24.55,24.55,401,0.0,1.0
2021-06-01,24.98,25.19,24.94,25.19,1010,24.98,25.19,24.94,25.19,1010,0.0,1.0
2021-06-02,24.87,25.05,24.87,24.91,1010,24.87,25.05,24.87,24.91,1010,0.0,1.0
2021-06-03,25.28,25.35,25.07,25.31,3200,25.28,25.35,25.07,25.31,3200,0.0,1.0
2021-06-04,25.45,25.48,25.09,25.37,4823,25.45,25.48,25.09,25.37,4823,0.0,1.0
2021-06-07,25.85,25.85,25.85,25.85,604,25.85,25.85,25.85,25.85,604,0.0,1.0
2021-06-08,26.74,26.74,26.21,26.21,1124,26.74,26.74,26.21,26.21,1124,0.0,1.0
2021-06-09,27.5,27.628,27.01,27.02,1602,27.5,27.628,27.01,27.02,1602,0.0,1.0
2021-06-10,28.0179,28.0179,27.54,27.75,4704,28.0179,28.0179,27.54,27.75,4704,0.0,1.0
2021-06-11,28.0179,28.0179,28.0179,28.0179,65,28.0179,28.0179,28.0179,28.0179,65,0.0,1.0
2021-06-14,27.96,28.69,27.94,28.64,2653,27.96,28.69,27.94,28.64,2653,0.0,1.0
2021-06-15,27.83,28.3,27.77,28.3,1609,27.83,28.3,27.77,28.3,1609,0.0,1.0
2021-06-16,27.52,27.75,27.52,27.74,437,27.52,27.75,27.52,27.74,437,0.0,1.0
2021-06-17,27.14,27.25,26.93,27.13,1351,27.14,27.25,26.93,27.13,1351,0.0,1.0
2021-06-18,27.04,27.17,27.04,27.1099,2747,27.04,27.17,27.04,27.1099,2747,0.0,1.0
2021-06-21,28.05,28.06,27.2,27.2,3064,28.05,28.06,27.2,27.2,3064,0.0,1.0
2021-06-22,28.24,28.36,27.635,27.645,10238,28.24,28.36,27.635,27.645,10238,0.0,1.0
2021-06-23,27.85,27.85,27.85,27.85,230,27.85,27.85,27.85,27.85,230,0.0,1.0
2021-06-24,28.28,28.34,28.09,28.15,730,28.28,28.34,28.09,28.15,730,0.0,1.0
2021-06-25,28.28,28.28,28.28,28.28,21,28.28,28.28,28.28,28.28,21,0.0,1.0
2021-06-28,28.49,28.49,28.49,28.49,1433,28.49,28.49,28.49,28.49,1433,0.0,1.0
2021-06-29,28.49,28.49,28.49,28.49,40,28.49,28.49,28.49,28.49,40,0.0,1.0
2021-06-30,28.55,28.55,28.18,28.4,4530,28.55,28.55,28.18,28.4,4530,0.0,1.0
2021-07-01,28.55,28.55,28.55,28.55,0,28.55,28.55,28.55,28.55,0,0.0,1.0
2021-07-02,28.63,28.66,28.31,28.31,1000,28.63,28.66,28.31,28.31,1000,0.0,1.0
2021-07-06,28.53,28.54,28.53,28.54,1500,28.53,28.54,28.53,28.54,1500,0.0,1.0
2021-07-07,28.53,28.66,28.21,28.66,621,28.53,28.66,28.21,28.66,621,0.0,1.0
2021-07-08,28.47,28.47,27.92,27.92,800,28.47,28.47,27.92,27.92,800,0.0,1.0
2021-07-09,29.69,29.97,29.27,29.27,1306,29.69,29.97,29.27,29.27,1306,0.0,1.0
2021-07-12,29.753,29.753,29.753,29.753,128,29.753,29.753,29.753,29.753,128,0.0,1.0
2021-07-13,29.18,29.46,29.18,29.46,1060,29.18,29.46,29.18,29.46,1060,0.0,1.0
2021-07-14,29.217,29.217,29.217,29.217,129,29.217,29.217,29.217,29.217,129,0.0,1.0
2021-07-15,28.59,28.6236,28.59,28.6236,300,28.59,28.6236,28.59,28.6236,300,0.0,1.0
2021-07-16,28.85,28.85,28.45,28.475,16135,28.85,28.85,28.45,28.475,16135,0.0,1.0
2021-07-19,27.65,27.84,27.5,27.8386,1400,27.65,27.84,27.5,27.8386,1400,0.0,1.0
2021-07-20,27.65,27.65,27.65,27.65,0,27.65,27.65,27.65,27.65,0,0.0,1.0
2021-07-21,29.27,29.27,29.27,29.27,451,29.27,29.27,29.27,29.27,451,0.0,1.0
2021-07-22,29.27,29.27,29.27,29.27,0,29.27,29.27,29.27,29.27,0,0.0,1.0
2021-07-23,29.27,29.27,29.27,29.27,0,29.27,29.27,29.27,29.27,0,0.0,1.0
2021-07-26,29.37,29.3701,29.37,29.3701,245,29.37,29.3701,29.37,29.3701,245,0.0,1.0
2021-07-27,29.3,29.3,29.3,29.3,100,29.3,29.3,29.3,29.3,100,0.0,1.0
2021-07-28,29.37,29.37,29.37,29.37,100,29.37,29.37,29.37,29.37,100,0.0,1.0
2021-07-29,29.37,29.37,29.37,29.37,1,29.37,29.37,29.37,29.37,1,0.0,1.0
2021-07-30,30.03,30.03,30.03,30.03,275,30.03,30.03,30.03,30.03,275,0.0,1.0
2021-08-02,30.03,30.03,30.03,30.03,0,30.03,30.03,30.03,30.03,0,0.0,1.0
2021-08-03,29.85,29.87,29.62,29.62,463,29.85,29.87,29.62,29.62,463,0.0,1.0
2021-08-04,29.5936,30.15,29.31,29.31,1900,29.5936,30.15,29.31,29.31,1900,0.0,1.0
2021-08-05,29.5936,29.5936,29.5936,29.5936,0,29.5936,29.5936,29.5936,29.5936,0,0.0,1.0
2021-08-06,30.04,30.21,30.04,30.21,402,30.04,30.21,30.04,30.21,402,0.0,1.0
2021-08-09,30.14,30.14,30.14,30.14,100,30.14,30.14,30.14,30.14,100,0.0,1.0
2021-08-10,30.14,30.14,30.14,30.14,0,30.14,30.14,30.14,30.14,0,0.0,1.0
2021-08-11,33.83,33.84492,31.59439,31.59439,6479,33.83,33.84492,31.59439,31.59439,6479,0.0,1.0
2021-08-12,35.21,35.46,34.1558,34.1558,2407,35.21,35.46,34.1558,34.1558,2407,0.0,1.0
2021-08-13,34.84,34.84,34.28,34.28,350,34.84,34.84,34.28,34.28,350,0.0,1.0
2021-08-16,35.06,35.22,34.89,35.07,900,35.06,35.22,34.89,35.07,900,0.0,1.0
2021-08-17,34.79,34.79,34.42,34.6,1032,34.79,34.79,34.42,34.6,1032,0.0,1.0
2021-08-18,35.42,35.63,35.42,35.62,962,35.42,35.63,35.42,35.62,962,0.0,1.0
2021-08-19,34.47,34.47,33.94,34.3123,600,34.47,34.47,33.94,34.3123,600,0.0,1.0
2021-08-20,34.45,34.49,34.06,34.13,1530,34.45,34.49,34.06,34.13,1530,0.0,1.0
2021-08-23,35.67,35.6776,35.09,35.35,2133,35.67,35.6776,35.09,35.35,2133,0.0,1.0
2021-08-24,35.67,35.67,35.67,35.67,0,35.67,35.67,35.67,35.67,0,0.0,1.0
2021-08-25,35.42,35.42,35.32,35.32,257,35.42,35.42,35.32,35.32,257,0.0,1.0
2021-08-26,35.42,35.42,35.42,35.42,29,35.42,35.42,35.42,35.42,29,0.0,1.0
2021-08-27,35.68,35.68,35.36,35.36,530,35.68,35.68,35.36,35.36,530,0.0,1.0
2021-08-30,35.9395,36.31,35.9395,36.17,2600,35.9395,36.31,35.9395,36.17,2600,0.0,1.0
2021-08-31,36.21,36.72,36.21,36.39,1759,36.21,36.72,36.21,36.39,1759,0.0,1.0
2021-09-01,36.715,37.0375,36.433,36.433,3832,36.715,37.0375,36.433,36.433,3832,0.0,1.0
2021-09-02,37.01,37.19,36.69,36.69,1622,37.01,37.19,36.69,36.69,1622,0.0,1.0
2021-09-03,37.58,37.58,37.06,37.06,808,37.58,37.58,37.06,37.06,808,0.0,1.0
2021-09-07,37.225,37.225,37.15,37.15,570,37.225,37.225,37.15,37.15,570,0.0,1.0
2021-09-08,35.94,36.34,35.94,36.34,1007,35.94,36.34,35.94,36.34,1007,0.0,1.0
2021-09-09,36.13,36.13,35.8851,36.0784,948,36.13,36.13,35.8851,36.0784,948,0.0,1.0
2021-09-10,36.5005,36.5005,36.5,36.5,200,36.5005,36.5005,36.5,36.5,200,0.0,1.0
2021-09-13,35.02,35.99,34.92,35.99,5463,35.02,35.99,34.92,35.99,5463,0.0,1.0
2021-09-14,35.11,35.21,34.87942,34.87942,807,35.11,35.21,34.87942,34.87942,807,0.0,1.0
2021-09-15,35.78,35.78,35.32,35.52,2088,35.78,35.78,35.32,35.52,2088,0.0,1.0
2021-09-16,36.31,36.31,36.19,36.19,314,36.31,36.31,36.19,36.19,314,0.0,1.0
2021-09-17,34.89,36.4569,34.8351,36.4569,75654,34.89,36.4569,34.8351,36.4569,75654,0.0,1.0
2021-09-20,34.61,34.69,34.5183,34.5183,445,34.61,34.69,34.5183,34.5183,445,0.0,1.0
2021-09-21,34.35,34.66,34.35,34.66,987,34.35,34.66,34.35,34.66,987,0.0,1.0
2021-09-22,34.51,34.58,34.36,34.36,4039,34.51,34.58,34.36,34.36,4039,0.0,1.0
2021-09-23,34.544,34.6486,34.544,34.6486,752,34.544,34.6486,34.544,34.6486,752,0.0,1.0
2021-09-24,33.52,33.79,33.03,33.79,900,33.52,33.79,33.03,33.79,900,0.0,1.0
2021-09-27,33.16,33.47584,32.88,33.47584,4266,33.16,33.47584,32.88,33.47584,4266,0.0,1.0
2021-09-28,32.53,32.66,32.27,32.27,552,32.53,32.66,32.27,32.27,552,0.0,1.0
2021-09-29,31.76,31.9931,31.76,31.9931,913,31.76,31.9931,31.76,31.9931,913,0.0,1.0
2021-09-30,31.7096,32.32,31.7096,31.9,2254,31.7096,32.32,31.7096,31.9,2254,0.0,1.0
2021-10-01,32.245,32.26,31.64,31.84,1000,32.245,32.26,31.64,31.84,1000,0.0,1.0
2021-10-04,31.32,32.21,31.23,32.2,1200,31.32,32.21,31.23,32.2,1200,0.0,1.0
2021-10-05,31.76,31.76,31.63,31.63,1747,31.76,31.76,31.63,31.63,1747,0.0,1.0
2021-10-06,32.64,32.64,32.57,32.57,6708,32.64,32.64,32.57,32.57,6708,0.0,1.0
2021-10-07,32.85,32.85,32.85,32.85,103,32.85,32.85,32.85,32.85,103,0.0,1.0
2021-10-08,33.75,33.75,33.61,33.61,682,33.75,33.75,33.61,33.61,682,0.0,1.0
2021-10-11,33.75,33.75,33.75,33.75,5,33.75,33.75,33.75,33.75,5,0.0,1.0
2021-10-12,33.33,33.66,33.255,33.615,6285,33.33,33.66,33.255,33.615,6285,0.0,1.0
2021-10-13,33.424,33.424,33.424,33.424,285,33.424,33.424,33.424,33.424,285,0.0,1.0
2021-10-14,34.35,34.35,34.35,34.35,200,34.35,34.35,34.35,34.35,200,0.0,1.0
2021-10-15,34.37,34.37,34.286,34.286,408,34.37,34.37,34.286,34.286,408,0.0,1.0
2021-10-18,34.37,34.37,34.37,34.37,80,34.37,34.37,34.37,34.37,80,0.0,1.0
2021-10-19,35.45,35.45,34.73,34.73,1173,35.45,35.45,34.73,34.73,1173,0.0,1.0
2021-10-20,34.92,35.309,34.884,35.309,1496,34.92,35.309,34.884,35.309,1496,0.0,1.0
2021-10-21,34.625,35.509,34.5,35.509,5320,34.625,35.509,34.5,35.509,5320,0.0,1.0
2021-10-22,33.48,33.74,33.48,33.7,864,33.48,33.74,33.48,33.7,864,0.0,1.0
2021-10-25,33.53,33.53,33.53,33.53,150,33.53,33.53,33.53,33.53,150,0.0,1.0
2021-10-26,33.38,33.78,33.38,33.58,800,33.38,33.78,33.38,33.58,800,0.0,1.0
2021-10-27,33.0559,33.51,32.8311,32.88,1514,33.0559,33.51,32.8311,32.88,1514,0.0,1.0
2021-10-28,33.8305,33.84,33.09,33.09,1600,33.8305,33.84,33.09,33.09,1600,0.0,1.0
2021-10-29,34.04,34.04,33.73,33.73,1368,34.04,34.04,33.73,33.73,1368,0.0,1.0
2021-11-01,34.69,34.69,34.69,34.69,508,34.69,34.69,34.69,34.69,508,0.0,1.0
2021-11-02,36.18,36.18,35.12,35.12,33969,36.18,36.18,35.12,35.12,33969,0.0,1.0
2021-11-03,38.79,38.79,35.61,36.55,9630,38.79,38.79,35.61,36.55,9630,0.0,1.0
2021-11-04,38.4055,38.414,37.848,38.0654,2998,38.4055,38.414,37.848,38.0654,2998,0.0,1.0
2021-11-05,38.55,38.68999,37.93,38.04,850,38.55,38.68999,37.93,38.04,850,0.0,1.0
2021-11-08,41.11,41.26,40.46,40.9112,5152,41.11,41.26,40.46,40.9112,5152,0.0,1.0
2021-11-09,41.37,41.37,40.81,41.29,362,41.37,41.37,40.81,41.29,362,0.0,1.0
2021-11-10,40.2,41.24,40.186428,41.19,1117,40.2,41.24,40.186428,41.19,1117,0.0,1.0
2021-11-11,39.63,40.17,39.63,40.17,489,39.63,40.17,39.63,40.17,489,0.0,1.0
2021-11-12,39.85,39.85,39.64,39.64,439,39.85,39.85,39.64,39.64,439,0.0,1.0
2021-11-15,39.35,39.705,39.35,39.705,377,39.35,39.705,39.35,39.705,377,0.0,1.0
2021-11-16,38.63,39.24,38.51,39.24,815,38.63,39.24,38.51,39.24,815,0.0,1.0
2021-11-17,39.14,39.14,38.75,38.815,1020,39.14,39.14,38.75,38.815,1020,0.0,1.0
2021-11-18,39.14,39.14,39.14,39.14,0,39.14,39.14,39.14,39.14,0,0.0,1.0
2021-11-19,38.83,38.89352,38.74,38.89352,840,38.83,38.89352,38.74,38.89352,840,0.0,1.0
2021-11-22,39.01,39.378,39.01,39.378,350,39.01,39.378,39.01,39.378,350,0.0,1.0
2021-11-23,39.01,39.01,39.01,39.01,53,39.01,39.01,39.01,39.01,53,0.0,1.0
2021-11-24,38.93,38.93,38.4,38.4,737,38.93,38.93,38.4,38.4,737,0.0,1.0
2021-11-26,38.37,38.65,38.33,38.65,2200,38.37,38.65,38.33,38.65,2200,0.0,1.0
2021-11-29,38.27,38.27,37.93,38.02,1200,38.27,38.27,37.93,38.02,1200,0.0,1.0
2021-11-30,37.19,38.22,37.19,38.22,3537,37.19,38.22,37.19,38.22,3537,0.0,1.0
2021-12-01,36.75,37.86,36.75,37.86,700,36.75,37.86,36.75,37.86,700,0.0,1.0
2021-12-02,37.13,37.18,36.7451,37.18,700,37.13,37.18,36.7451,37.18,700,0.0,1.0
2021-12-03,37.11,37.11,36.97,37.0348,1503,37.11,37.11,36.97,37.0348,1503,0.0,1.0
2021-12-06,37.84,37.91,35.33,35.33,1305,37.84,37.91,35.33,35.33,1305,0.0,1.0
2021-12-07,39.22,40.135,39.22,39.34,1929,39.22,40.135,39.22,39.34,1929,0.0,1.0
2021-12-08,39.1595,39.1595,38.89,39.11,686,39.1595,39.1595,38.89,39.11,686,0.0,1.0
2021-12-09,38.91,38.99,38.91,38.99,300,38.91,38.99,38.91,38.99,300,0.0,1.0
2021-12-10,38.04,38.8,37.99,38.8,1650,38.04,38.8,37.99,38.8,1650,0.0,1.0
2021-12-13,38.63,38.63,38.1075,38.1075,325,38.63,38.63,38.1075,38.1075,325,0.0,1.0
2021-12-14,38.28,38.28,38.28,38.28,635,38.28,38.28,38.28,38.28,635,0.0,1.0
2021-12-15,38.28,38.28,38.28,38.28,0,38.28,38.28,38.28,38.28,0,0.0,1.0
2021-12-16,37.61,39.4,37.61,39.4,1290,37.61,39.4,37.61,39.4,1290,0.0,1.0
2021-12-17,37.34,37.68,37.2941,37.66,1004,37.34,37.68,37.2941,37.66,1004,0.0,1.0
2021-12-20,36.48,36.48,35.95,36.41,1964,36.48,36.48,35.95,36.41,1964,0.0,1.0
2021-12-21,38.0,38.0,37.85,37.85,1265,38.0,38.0,37.85,37.85,1265,0.0,1.0
2021-12-22,38.91,38.91,38.91,38.91,103,38.91,38.91,38.91,38.91,103,0.0,1.0
2021-12-23,39.44,39.44,39.44,39.44,150,39.44,39.44,39.44,39.44,150,0.0,1.0
2021-12-27,39.44,39.44,39.44,39.44,12,39.44,39.44,39.44,39.44,12,0.0,1.0
2021-12-28,39.44,39.44,39.44,39.44,0,39.44,39.44,39.44,39.44,0,0.0,1.0
2021-12-29,40.1,40.68,40.1,40.65,924,40.1,40.68,40.1,40.65,924,0.0,1.0
2021-12-30,39.8,39.9365,39.8,39.9365,302,39.8,39.9365,39.8,39.9365,302,0.0,1.0
2021-12-31,39.73,39.89,39.73,39.89,400,39.73,39.89,39.73,39.89,400,0.0,1.0
2022-01-03,39.73,39.73,39.73,39.73,10,39.73,39.73,39.73,39.73,10,0.0,1.0
2022-01-04,39.37,39.855258,39.26,39.855258,1464,39.37,39.855258,39.26,39.855258,1464,0.0,1.0
2022-01-05,39.26,39.76,39.26,39.76,904,39.26,39.76,39.26,39.76,904,0.0,1.0
2022-01-06,39.83,39.83,38.83,39.41,1002,39.83,39.83,38.83,39.41,1002,0.0,1.0
2022-01-07,40.69,40.69,40.58,40.64,612,40.69,40.69,40.58,40.64,612,0.0,1.0
2022-01-10,38.74,40.1202,36.8,39.0,7848,38.74,40.1202,36.8,39.0,7848,0.0,1.0
2022-01-11,39.28,39.76,38.61,38.62,703,39.28,39.76,38.61,38.62,703,0.0,1.0
2022-01-12,39.28,39.28,39.28,39.28,0,39.28,39.28,39.28,39.28,0,0.0,1.0
2022-01-13,40.06,40.1,40.06,40.1,500,40.06,40.1,40.06,40.1,500,0.0,1.0
2022-01-14,39.0025,39.62,39.0025,39.62,303,39.0025,39.62,39.0025,39.62,303,0.0,1.0
2022-01-18,39.97,40.03,39.32,39.75,1700,39.97,40.03,39.32,39.75,1700,0.0,1.0
2022-01-19,40.48,40.55,40.48,40.55,833,40.48,40.55,40.48,40.55,833,0.0,1.0
2022-01-20,40.75,40.75,40.75,40.75,440,40.75,40.75,40.75,40.75,440,0.0,1.0
2022-01-21,40.63,40.84,40.53,40.7599,4674,40.63,40.84,40.53,40.7599,4674,0.0,1.0
2022-01-24,39.56,40.01,38.5,39.71,2442,39.56,40.01,38.5,39.71,2442,0.0,1.0
2022-01-25,39.67,39.67,38.64,39.2239,843,39.67,39.67,38.64,39.2239,843,0.0,1.0
2022-01-26,39.57,41.109,39.57,40.46,7775,39.57,41.109,39.57,40.46,7775,0.0,1.0
2022-01-27,39.6104,40.43,39.6104,40.43,644,39.6104,40.43,39.6104,40.43,644,0.0,1.0
2022-01-28,40.64,40.64,39.241,39.241,8190,40.64,40.64,39.241,39.241,8190,0.0,1.0
2022-01-31,40.89,40.89,40.62,40.7501,1765,40.89,40.89,40.62,40.7501,1765,0.0,1.0
2022-02-01,41.71,41.71,40.65,40.85,2029,41.71,41.71,40.65,40.85,2029,0.0,1.0
2022-02-02,40.25,42.17,39.8,42.17,3481,40.25,42.17,39.8,42.17,3481,0.0,1.0
2022-02-03,39.24,39.81,38.97,39.42,4781,39.24,39.81,38.97,39.42,4781,0.0,1.0
2022-02-04,37.74,38.345,37.27,38.25,3768,37.74,38.345,37.27,38.25,3768,0.0,1.0
2022-02-07,36.91,37.77,36.6444,37.55,901,36.91,37.77,36.6444,37.55,901,0.0,1.0
2022-02-08,36.94,37.1,36.4555,36.5656,8814,36.94,37.1,36.4555,36.5656,8814,0.0,1.0
2022-02-09,38.73,39.085,37.93,38.0,3137,38.73,39.085,37.93,38.0,3137,0.0,1.0
2022-02-10,38.92,39.19,38.68,38.68,1084,38.92,39.19,38.68,38.68,1084,0.0,1.0
2022-02-11,38.37,38.77,38.37,38.66,746,38.37,38.77,38.37,38.66,746,0.0,1.0
2022-02-14,38.43,38.47,38.0,38.22501,877,38.43,38.47,38.0,38.22501,877,0.0,1.0
2022-02-15,38.96,38.96,38.846,38.846,530,38.96,38.96,38.846,38.846,530,0.0,1.0
2022-02-16,38.56,38.56,38.56,38.56,470,38.56,38.56,38.56,38.56,470,0.0,1.0
2022-02-17,38.56,38.56,38.56,38.56,41,38.56,38.56,38.56,38.56,41,0.0,1.0
2022-02-18,38.0,38.0,37.865,37.91,1301,38.0,38.0,37.865,37.91,1301,0.0,1.0
2022-02-22,37.56,37.84,37.56,37.8,13422,37.56,37.84,37.56,37.8,13422,0.0,1.0
2022-02-23,37.59,37.64,37.59,37.64,307,37.59,37.64,37.59,37.64,307,0.0,1.0
2022-02-24,36.4394,36.61,36.4394,36.5279,3198,36.4394,36.61,36.4394,36.5279,3198,0.0,1.0
2022-02-25,38.56,38.56,38.222,38.33,533,38.56,38.56,38.222,38.33,533,0.0,1.0
2022-02-28,38.51,38.51,38.42,38.42,415,38.51,38.51,38.42,38.42,415,0.0,1.0
2022-03-01,36.37,37.85,36.37,37.85,2796,36.37,37.85,36.37,37.85,2796,0.0,1.0
2022-03-02,37.55,37.55,37.25,37.25,313,37.55,37.55,37.25,37.25,313,0.0,1.0
2022-03-03,37.55,37.55,37.55,37.55,69,37.55,37.55,37.55,37.55,69,0.0,1.0
2022-03-04,35.2,35.2,35.2,35.2,422,35.2,35.2,35.2,35.2,422,0.0,1.0
2022-03-07,32.68,33.84,32.68,33.8,1465,32.68,33.84,32.68,33.8,1465,0.0,1.0
2022-03-08,31.7829,31.7829,31.3481,31.3481,449,31.7829,31.7829,31.3481,31.3481,449,0.0,1.0
2022-03-09,32.59,32.6649,32.17,32.17,1219,32.59,32.6649,32.17,32.17,1219,0.0,1.0
2022-03-10,32.1,32.2975,32.1,32.2975,308,32.1,32.2975,32.1,32.2975,308,0.0,1.0
2022-03-11,31.75,32.15,31.75,32.15,1010,31.75,32.15,31.75,32.15,1010,0.0,1.0
2022-03-14,31.78,31.78,31.53,31.64,775,31.78,31.78,31.53,31.64,775,0.0,1.0
2022-03-15,33.13,33.13,32.15,32.38,3138,33.13,33.13,32.15,32.38,3138,0.0,1.0
2022-03-16,33.86,34.748,33.86,34.16,1850,33.86,34.748,33.86,34.16,1850,0.0,1.0
2022-03-17,34.41,34.41,34.14,34.18,870,34.41,34.41,34.14,34.18,870,0.0,1.0
2022-03-18,35.14,35.15,35.13,35.13,570,35.14,35.15,35.13,35.13,570,0.0,1.0
2022-03-21,35.14,35.14,35.14,35.14,570,35.14,35.14,35.14,35.14,570,0.0,1.0
2022-03-22,34.9934,34.9934,34.9934,34.9934,107,34.9934,34.9934,34.9934,34.9934,107,0.0,1.0
2022-03-23,34.58,34.58,34.58,34.58,46,34.58,34.58,34.58,34.58,46,0.0,1.0
2022-03-24,34.58,34.58,34.58,34.58,9,34.58,34.58,34.58,34.58,9,0.0,1.0
2022-03-25,34.17,34.17,34.17,34.17,172,34.17,34.17,34.17,34.17,172,0.0,1.0
2022-03-28,34.82,34.82,34.26,34.26,8299,34.82,34.82,34.26,34.26,8299,0.0,1.0
2022-03-29,36.35,36.35,36.121,36.224262,1831,36.35,36.35,36.121,36.224262,1831,0.0,1.0
2022-03-30,36.13,36.44,36.13,36.44,465,36.13,36.44,36.13,36.44,465,0.0,1.0
2022-03-31,35.95,36.21,35.95,36.08,737,35.95,36.21,35.95,36.08,737,0.0,1.0
2022-04-01,34.92,35.94,34.92,35.94,1295,34.92,35.94,34.92,35.94,1295,0.0,1.0
2022-04-04,34.12,34.15,34.12,34.15,510,34.12,34.15,34.12,34.15,510,0.0,1.0
2022-04-05,34.12,34.12,34.12,34.12,72,34.12,34.12,34.12,34.12,72,0.0,1.0
2022-04-06,33.981,33.981,33.981,33.981,663,33.981,33.981,33.981,33.981,663,0.0,1.0
2022-04-07,32.8,32.8,32.8,32.8,384,32.8,32.8,32.8,32.8,384,0.0,1.0
2022-04-08,33.14,33.32,32.91,32.91,653,33.14,33.32,32.91,32.91,653,0.0,1.0
2022-04-11,32.42,32.42,32.42,32.42,338,32.42,32.42,32.42,32.42,338,0.0,1.0
2022-04-12,32.06,32.63,32.06,32.63,365,32.06,32.63,32.06,32.63,365,0.0,1.0
2022-04-13,33.1012,33.1012,33.1012,33.1012,3378,33.1012,33.1012,33.1012,33.1012,3378,0.0,1.0
2022-04-14,32.91,32.91,32.91,32.91,119,32.91,32.91,32.91,32.91,119,0.0,1.0
2022-04-18,33.56,33.56,31.06,31.06,505,33.56,33.56,31.06,31.06,505,0.0,1.0
2022-04-19,32.9,32.9,32.9,32.9,247,32.9,32.9,32.9,32.9,247,0.0,1.0
2022-04-20,32.87,32.87,32.87,32.87,1103,32.87,32.87,32.87,32.87,1103,0.0,1.0
2022-04-21,32.31,32.81,32.31,32.81,721,32.31,32.81,32.31,32.81,721,0.0,1.0
2022-04-22,31.224,32.19409,31.224,32.19409,854,31.224,32.19409,31.224,32.19409,854,0.0,1.0
2022-04-25,31.04,31.14,31.03,31.14,1491,31.04,31.14,31.03,31.14,1491,0.0,1.0
2022-04-26,31.0401,31.12961,30.02,31.12961,1491,31.0401,31.12961,30.02,31.12961,1491,0.0,1.0
2022-04-27,30.02,30.02,30.02,30.02,21,30.02,30.02,30.02,30.02,21,0.0,1.0
2022-04-28,30.02,30.02,30.02,30.02,30,30.02,30.02,30.02,30.02,30,0.0,1.0
2022-04-29,30.02,30.02,30.02,30.02,3232,30.02,30.02,30.02,30.02,3232,0.0,1.0
2022-05-02,30.02,30.02,30.02,30.02,28,30.02,30.02,30.02,30.02,28,0.0,1.0
2022-05-03,26.86,27.726,26.84,27.726,1830,26.86,27.726,26.84,27.726,1830,0.0,1.0
2022-05-04,27.96,28.23,27.96,28.16,844,27.96,28.23,27.96,28.16,844,0.0,1.0
2022-05-05,27.275,27.44,27.275,27.44,397,27.275,27.44,27.275,27.44,397,0.0,1.0
2022-05-06,27.275,27.275,27.275,27.275,0,27.275,27.275,27.275,27.275,0,0.0,1.0
2022-05-09,26.18,26.26,26.16,26.18,4525,26.18,26.26,26.16,26.18,4525,0.0,1.0
2022-05-10,25.12,25.2,24.98,24.98,7689,25.12,25.2,24.98,24.98,7689,0.0,1.0
2022-05-11,24.54,24.54,24.54,24.54,112,24.54,24.54,24.54,24.54,112,0.0,1.0
2022-05-12,24.23,24.24,24.23,24.24,307,24.23,24.24,24.23,24.24,307,0.0,1.0
2022-05-13,25.681,25.681,24.58,24.58,2608,25.681,25.681,24.58,24.58,2608,0.0,1.0
2022-05-16,26.04,26.04,26.04,26.04,288,26.04,26.04,26.04,26.04,288,0.0,1.0
2022-05-17,26.54,26.54,26.54,26.54,381,26.54,26.54,26.54,26.54,381,0.0,1.0
2022-05-18,24.06,25.07,24.021,25.07,3494,24.06,25.07,24.021,25.07,3494,0.0,1.0
2022-05-19,27.26,28.28,26.82,28.25,5290,27.26,28.28,26.82,28.25,5290,0.0,1.0
2022-05-20,27.41,27.41,27.41,27.41,791,27.41,27.41,27.41,27.41,791,0.0,1.0
2022-05-23,27.41,27.41,27.41,27.41,43,27.41,27.41,27.41,27.41,43,0.0,1.0
2022-05-24,27.585,27.585,27.06,27.06,820,27.585,27.585,27.06,27.06,820,0.0,1.0
2022-05-25,27.88,27.88,27.85,27.85,231,27.88,27.88,27.85,27.85,231,0.0,1.0
2022-05-26,27.88,27.88,27.88,27.88,3,27.88,27.88,27.88,27.88,3,0.0,1.0
2022-05-27,29.58,29.755,29.22,29.27,1004,29.58,29.755,29.22,29.27,1004,0.0,1.0
2022-05-31,29.36,29.4199,28.9701,28.9701,7564,29.36,29.4199,28.9701,28.9701,7564,0.0,1.0
2022-06-01,29.439,29.44,29.4325,29.4325,1395,29.439,29.44,29.4325,29.4325,1395,0.0,1.0
2022-06-02,29.439,29.439,29.439,29.439,12,29.439,29.439,29.439,29.439,12,0.0,1.0
2022-06-03,30.45,30.45,30.45,30.45,263,30.45,30.45,30.45,30.45,263,0.0,1.0
2022-06-06,29.74,29.74,29.74,29.74,199,29.74,29.74,29.74,29.74,199,0.0,1.0
2022-06-07,31.0,31.0,31.0,31.0,1056,31.0,31.0,31.0,31.0,1056,0.0,1.0
2022-06-08,29.57,29.57,29.57,29.57,325,29.57,29.57,29.57,29.57,325,0.0,1.0
2022-06-09,29.57,29.57,29.57,29.57,40,29.57,29.57,29.57,29.57,40,0.0,1.0
2022-06-10,28.17,28.55,28.17,28.55,7726,28.17,28.55,28.17,28.55,7726,0.0,1.0
2022-06-13,27.35,27.35,27.35,27.35,169,27.35,27.35,27.35,27.35,169,0.0,1.0
2022-06-14,27.35,27.35,27.35,27.35,117,27.35,27.35,27.35,27.35,117,0.0,1.0
2022-06-15,27.35,27.35,27.35,27.35,15,27.35,27.35,27.35,27.35,15,0.0,1.0
2022-06-16,27.0399,27.0399,26.96,26.96,2108,27.0399,27.0399,26.96,26.96,2108,0.0,1.0
2022-06-17,27.34,27.66,27.34,27.66,3790,27.34,27.66,27.34,27.66,3790,0.0,1.0
2022-06-21,27.34,27.34,27.34,27.34,47,27.34,27.34,27.34,27.34,47,0.0,1.0
2022-06-22,27.4625,27.47,27.4625,27.47,584,27.4625,27.47,27.4625,27.47,584,0.0,1.0
2022-06-23,26.35,27.18,26.35,27.18,600,26.35,27.18,26.35,27.18,600,0.0,1.0
2022-06-24,25.66,25.66,25.66,25.66,138,25.66,25.66,25.66,25.66,138,0.0,1.0
2022-06-27,27.8199,27.8199,27.8199,27.8199,327,27.8199,27.8199,27.8199,27.8199,327,0.0,1.0
2022-06-28,28.19,28.57,28.19,28.27,1866,28.19,28.57,28.19,28.27,1866,0.0,1.0
2022-06-29,27.49,28.0503,27.49,28.0503,1608,27.49,28.0503,27.49,28.0503,1608,0.0,1.0
2022-06-30,27.25,27.25,27.23,27.23,633,27.25,27.25,27.23,27.23,633,0.0,1.0
2022-07-01,27.25,27.25,27.25,27.25,17,27.25,27.25,27.25,27.25,17,0.0,1.0
2022-07-05,27.25,27.25,27.25,27.25,2564,27.25,27.25,27.25,27.25,2564,0.0,1.0
2022-07-06,27.11,27.11,26.93,27.1,1097,27.11,27.11,26.93,27.1,1097,0.0,1.0
2022-07-07,28.66,28.66,28.12,28.12,218,28.66,28.66,28.12,28.12,218,0.0,1.0
2022-07-08,28.78,28.78,28.78,28.78,134,28.78,28.78,28.78,28.78,134,0.0,1.0
2022-07-11,28.78,28.78,28.78,28.78,0,28.78,28.78,28.78,28.78,0,0.0,1.0
2022-07-12,28.78,28.78,28.78,28.78,47,28.78,28.78,28.78,28.78,47,0.0,1.0
2022-07-13,27.34155,27.37,27.34155,27.37,505,27.34155,27.37,27.34155,27.37,505,0.0,1.0
2022-07-14,26.0654,26.0654,26.0654,26.0654,151,26.0654,26.0654,26.0654,26.0654,151,0.0,1.0
2022-07-15,26.57,26.879,26.57,26.8339,556,26.57,26.879,26.57,26.8339,556,0.0,1.0
2022-07-18,26.57,26.57,26.57,26.57,15,26.57,26.57,26.57,26.57,15,0.0,1.0
2022-07-19,28.33,28.33,28.33,28.33,229,28.33,28.33,28.33,28.33,229,0.0,1.0
2022-07-20,30.04,30.0753,28.78,28.78,1101,30.04,30.0753,28.78,28.78,1101,0.0,1.0
2022-07-21,29.79,29.79,29.68,29.68,1813,29.79,29.79,29.68,29.68,1813,0.0,1.0
2022-07-22,29.85,30.293,29.85,30.293,408,29.85,30.293,29.85,30.293,408,0.0,1.0
2022-07-25,29.63,29.6405,29.63,29.6405,576,29.63,29.6405,29.63,29.6405,576,0.0,1.0
2022-07-26,29.63,29.63,29.63,29.63,97,29.63,29.63,29.63,29.63,97,0.0,1.0
2022-07-27,29.55,29.91,29.55,29.91,378,29.55,29.91,29.55,29.91,378,0.0,1.0
2022-07-28,30.68,30.68,30.68,30.68,303,30.68,30.68,30.68,30.68,303,0.0,1.0
2022-07-29,30.68,30.68,30.68,30.68,0,30.68,30.68,30.68,30.68,0,0.0,1.0
2022-08-01,30.68,30.68,30.68,30.68,0,30.68,30.68,30.68,30.68,0,0.0,1.0
2022-08-02,30.68,30.68,30.68,30.68,4,30.68,30.68,30.68,30.68,4,0.0,1.0
2022-08-03,32.219,32.22,31.8901,31.8901,6563,32.219,32.22,31.8901,31.8901,6563,0.0,1.0
2022-08-04,32.45,32.6445,32.45,32.6445,28910,32.45,32.6445,32.45,32.6445,28910,0.0,1.0
2022-08-05,32.73,32.73,32.62,32.655,6374,32.73,32.73,32.62,32.655,6374,0.0,1.0
2022-08-08,33.09,33.15,32.93,33.1204,1945,33.09,33.15,32.93,33.1204,1945,0.0,1.0
2022-08-09,32.9649,32.9649,32.723,32.723,265,32.9649,32.9649,32.723,32.723,265,0.0,1.0
2022-08-10,35.63,36.71,34.23,34.24,4100,35.63,36.71,34.23,34.24,4100,0.0,1.0
2022-08-11,35.67,35.76,35.32,35.52,1790,35.67,35.76,35.32,35.52,1790,0.0,1.0
2022-08-12,36.03,36.03,36.03,36.03,691,36.03,36.03,36.03,36.03,691,0.0,1.0
2022-08-15,35.47,35.47,35.3,35.419,11612,35.47,35.47,35.3,35.419,11612,0.0,1.0
2022-08-16,35.6572,35.6572,35.6572,35.6572,210,35.6572,35.6572,35.6572,35.6572,210,0.0,1.0
2022-08-17,35.105,35.58,35.105,35.58,1888,35.105,35.58,35.105,35.58,1888,0.0,1.0
2022-08-18,34.885,34.885,34.885,34.885,499,34.885,34.885,34.885,34.885,499,0.0,1.0
2022-08-19,33.19,33.19,33.19,33.19,755,33.19,33.19,33.19,33.19,755,0.0,1.0
2022-08-22,32.05,32.19,31.7925,32.03,1538,32.05,32.19,31.7925,32.03,1538,0.0,1.0
2022-08-23,32.53,32.53,32.3,32.3,207,32.53,32.53,32.3,32.3,207,0.0,1.0
2022-08-24,31.95,32.03,31.95,32.03,300,31.95,32.03,31.95,32.03,300,0.0,1.0
2022-08-25,32.55,32.55,32.359,32.38,359,32.55,32.55,32.359,32.38,359,0.0,1.0
2022-08-26,31.87,32.29,31.86,32.27,1100,31.87,32.29,31.86,32.27,1100,0.0,1.0
2022-08-29,31.59,31.76,31.59,31.59,643,31.59,31.76,31.59,31.59,643,0.0,1.0
2022-08-30,30.8599,31.05,30.65,31.05,987,30.8599,31.05,30.65,31.05,987,0.0,1.0
2022-08-31,30.727,30.727,30.727,30.727,133,30.727,30.727,30.727,30.727,133,0.0,1.0
2022-09-01,29.93,29.93,29.93,29.93,377,29.93,29.93,29.93,29.93,377,0.0,1.0
2022-09-02,30.4396,30.4396,30.43,30.43,1645,30.4396,30.4396,30.43,30.43,1645,0.0,1.0
2022-09-06,29.67,29.67,29.67,29.67,1268,29.67,29.67,29.67,29.67,1268,0.0,1.0
2022-09-07,29.88,29.88,29.88,29.88,228,29.88,29.88,29.88,29.88,228,0.0,1.0
2022-09-08,31.12,31.12,30.28,30.28,496,31.12,31.12,30.28,30.28,496,0.0,1.0
2022-09-09,31.91,31.91,31.91,31.91,108,31.91,31.91,31.91,31.91,108,0.0,1.0
2022-09-12,31.986,31.986,31.986,31.986,1675,31.986,31.986,31.986,31.986,1675,0.0,1.0
2022-09-13,31.09,31.09,31.09,31.09,686,31.09,31.09,31.09,31.09,686,0.0,1.0
2022-09-14,30.54,30.74,30.54,30.65,905,30.54,30.74,30.54,30.65,905,0.0,1.0
2022-09-15,30.72,30.72,30.72,30.72,100,30.72,30.72,30.72,30.72,100,0.0,1.0
2022-09-16,30.72,30.72,30.72,30.72,18,30.72,30.72,30.72,30.72,18,0.0,1.0
2022-09-19,29.05,29.05,29.05,29.05,1288,29.05,29.05,29.05,29.05,1288,0.0,1.0
2022-09-20,29.05,29.05,29.05,29.05,18,29.05,29.05,29.05,29.05,18,0.0,1.0
2022-09-21,29.3054,29.3054,29.3054,29.3054,256,29.3054,29.3054,29.3054,29.3054,256,0.0,1.0
2022-09-22,28.65,28.65,28.65,28.65,166,28.65,28.65,28.65,28.65,166,0.0,1.0
2022-09-23,27.36,27.36,27.07,27.18,2969,27.36,27.36,27.07,27.18,2969,0.0,1.0
2022-09-26,26.89,26.89,26.89,26.89,240,26.89,26.89,26.89,26.89,240,0.0,1.0
2022-09-27,26.55,27.18,26.54,27.15,7800,26.55,27.18,26.54,27.15,7800,0.0,1.0
2022-09-28,27.0075,27.0075,27.0075,27.0075,209,27.0075,27.0075,27.0075,27.0075,209,0.0,1.0
2022-09-29,26.09,26.11,26.03,26.03,490,26.09,26.11,26.03,26.03,490,0.0,1.0
2022-09-30,26.23,26.23,26.23,26.23,1016,26.23,26.23,26.23,26.23,1016,0.0,1.0
2022-10-03,28.84,28.84,27.11,27.11,1722,28.84,28.84,27.11,27.11,1722,0.0,1.0
2022-10-04,31.86,31.86,30.73,30.76,3743,31.86,31.86,30.73,30.76,3743,0.0,1.0
2022-10-05,31.65,31.91,31.65,31.73,911,31.65,31.91,31.65,31.73,911,0.0,1.0
2022-10-06,31.4825,31.4825,31.4825,31.4825,800,31.4825,31.4825,31.4825,31.4825,800,0.0,1.0
2022-10-07,31.4825,31.4825,31.4825,31.4825,17,31.4825,31.4825,31.4825,31.4825,17,0.0,1.0
2022-10-10,31.4825,31.4825,31.4825,31.4825,52,31.4825,31.4825,31.4825,31.4825,52,0.0,1.0
2022-10-11,30.99,30.99,30.7,30.7,4211,30.99,30.99,30.7,30.7,4211,0.0,1.0
2022-10-12,31.47,31.47,31.47,31.47,568,31.47,31.47,31.47,31.47,568,0.0,1.0
2022-10-13,32.959,32.959,31.36,31.36,546,32.959,32.959,31.36,31.36,546,0.0,1.0
2022-10-14,32.7,33.35,32.7,33.35,2045,32.7,33.35,32.7,33.35,2045,0.0,1.0
2022-10-17,33.59,33.7075,33.52,33.7075,5938,33.59,33.7075,33.52,33.7075,5938,0.0,1.0
2022-10-18,33.73,33.73,33.73,33.73,512,33.73,33.73,33.73,33.73,512,0.0,1.0
2022-10-19,33.858,33.858,33.858,33.858,356,33.858,33.858,33.858,33.858,356,0.0,1.0
2022-10-20,33.858,33.858,33.858,33.858,80,33.858,33.858,33.858,33.858,80,0.0,1.0
2022-10-21,33.29,33.29,32.94,32.94,677,33.29,33.29,32.94,32.94,677,0.0,1.0
2022-10-24,33.0275,33.17,32.88,33.17,1333,33.0275,33.17,32.88,33.17,1333,0.0,1.0
2022-10-25,33.8262,33.8262,33.82,33.82,1377,33.8262,33.8262,33.82,33.82,1377,0.0,1.0
2022-10-26,34.3661,34.3661,34.3661,34.3661,1914,34.3661,34.3661,34.3661,34.3661,1914,0.0,1.0
2022-10-27,33.49,34.18,33.49,34.06,6807,33.49,34.18,33.49,34.06,6807,0.0,1.0
2022-10-28,32.56,33.18,32.5,33.18,4355,32.56,33.18,32.5,33.18,4355,0.0,1.0
2022-10-31,31.5,31.85,31.48,31.85,3583,31.5,31.85,31.48,31.85,3583,0.0,1.0
2022-11-01,33.19,33.19,31.66,32.84,2212,33.19,33.19,31.66,32.84,2212,0.0,1.0
2022-11-02,32.35,32.82,32.35,32.65,2354,32.35,32.82,32.35,32.65,2354,0.0,1.0
2022-11-03,32.61,32.61,31.94,31.94,1873,32.61,32.61,31.94,31.94,1873,0.0,1.0
2022-11-04,34.42,34.44,34.12,34.12,5883,34.42,34.44,34.12,34.12,5883,0.0,1.0
2022-11-07,34.9,34.9,34.522,34.6,515,34.9,34.9,34.522,34.6,515,0.0,1.0
2022-11-08,35.1159,35.1159,34.76,34.76,5177,35.1159,35.1159,34.76,34.76,5177,0.0,1.0
2022-11-09,32.75,33.08,31.91,31.91,41684,32.75,33.08,31.91,31.91,41684,0.0,1.0
2022-11-10,32.962,33.66,32.81,33.66,852,32.962,33.66,32.81,33.66,852,0.0,1.0
2022-11-11,33.29,33.29,33.2662,33.2662,412,33.29,33.29,33.2662,33.2662,412,0.0,1.0
2022-11-14,33.2,33.2,33.0,33.0,300,33.2,33.2,33.0,33.0,300,0.0,1.0
2022-11-15,33.2,33.2,33.2,33.2,59,33.2,33.2,33.2,33.2,59,0.0,1.0
2022-11-16,32.255,32.255,32.22,32.221,637,32.255,32.255,32.22,32.221,637,0.0,1.0
2022-11-17,32.255,32.255,32.255,32.255,156,32.255,32.255,32.255,32.255,156,0.0,1.0
2022-11-18,32.255,32.255,32.255,32.255,54,32.255,32.255,32.255,32.255,54,0.0,1.0
2022-11-21,31.13,31.13,31.13,31.13,730,31.13,31.13,31.13,31.13,730,0.0,1.0
2022-11-22,31.15,31.15,31.15,31.15,137,31.15,31.15,31.15,31.15,137,0.0,1.0
2022-11-23,31.7,31.7,31.7,31.7,473,31.7,31.7,31.7,31.7,473,0.0,1.0
2022-11-25,32.5,32.5,32.5,32.5,1497,32.5,32.5,32.5,32.5,1497,0.0,1.0
2022-11-28,32.47,32.47,32.47,32.47,151,32.47,32.47,32.47,32.47,151,0.0,1.0
2022-11-29,32.47,32.47,32.47,32.47,116,32.47,32.47,32.47,32.47,116,0.0,1.0
2022-11-30,32.43,32.43,32.43,32.43,4612,32.43,32.43,32.43,32.43,4612,0.0,1.0
2022-12-01,34.55,34.55,34.55,34.55,177,34.55,34.55,34.55,34.55,177,0.0,1.0
2022-12-02,34.55,34.55,34.55,34.55,38,34.55,34.55,34.55,34.55,38,0.0,1.0
2022-12-05,33.304216,33.304216,33.304216,33.304216,203,33.304216,33.304216,33.304216,33.304216,203,0.0,1.0
2022-12-06,33.304216,33.304216,33.304216,33.304216,23,33.304216,33.304216,33.304216,33.304216,23,0.0,1.0
2022-12-07,32.1957,32.1957,32.1957,32.1957,201,32.1957,32.1957,32.1957,32.1957,201,0.0,1.0
2022-12-08,32.6,32.6,32.6,32.6,609,32.6,32.6,32.6,32.6,609,0.0,1.0
2022-12-09,32.6,32.6,32.6,32.6,107,32.6,32.6,32.6,32.6,107,0.0,1.0
2022-12-12,32.6,32.6,32.6,32.6,40,32.6,32.6,32.6,32.6,40,0.0,1.0
2022-12-13,32.6,32.6,32.6,32.6,224,32.6,32.6,32.6,32.6,224,0.0,1.0
2022-12-14,32.6,32.6,32.6,32.6,59,32.6,32.6,32.6,32.6,59,0.0,1.0
2022-12-15,32.755,32.755,32.6286,32.6286,482,32.755,32.755,32.6286,32.6286,482,0.0,1.0
2022-12-16,32.755,32.755,32.755,32.755,43,32.755,32.755,32.755,32.755,43,0.0,1.0
2022-12-19,32.755,32.755,32.755,32.755,270,32.755,32.755,32.755,32.755,270,0.0,1.0
2022-12-20,32.755,32.755,32.755,32.755,118,32.755,32.755,32.755,32.755,118,0.0,1.0
2022-12-21,32.755,32.755,32.755,32.755,75,32.755,32.755,32.755,32.755,75,0.0,1.0
2022-12-22,32.755,32.755,32.755,32.755,65,32.755,32.755,32.755,32.755,65,0.0,1.0
2022-12-23,32.755,32.755,32.755,32.755,359,32.755,32.755,32.755,32.755,359,0.0,1.0
2022-12-27,32.755,32.755,32.755,32.755,98,32.755,32.755,32.755,32.755,98,0.0,1.0
2022-12-28,30.8976,30.8976,30.8976,30.8976,427,30.8976,30.8976,30.8976,30.8976,427,0.0,1.0
2022-12-29,30.8976,30.8976,30.8976,30.8976,9,30.8976,30.8976,30.8976,30.8976,9,0.0,1.0
2022-12-30,30.925,30.925,30.925,30.925,229,30.925,30.925,30.925,30.925,229,0.0,1.0
2023-01-03,30.925,30.925,30.925,30.925,29,30.925,30.925,30.925,30.925,29,0.0,1.0
2023-01-04,32.24,32.24,32.24,32.24,303,32.24,32.24,32.24,32.24,303,0.0,1.0
2023-01-05,32.24,32.24,32.24,32.24,113,32.24,32.24,32.24,32.24,113,0.0,1.0
2023-01-06,33.77,33.77,33.77,33.77,287,33.77,33.77,33.77,33.77,287,0.0,1.0
2023-01-09,34.63,34.72,34.56,34.56,759,34.63,34.72,34.56,34.56,759,0.0,1.0
2023-01-10,34.63,34.63,34.63,34.63,9,34.63,34.63,34.63,34.63,9,0.0,1.0
2023-01-11,36.5893,36.5893,36.5893,36.5893,362,36.5893,36.5893,36.5893,36.5893,362,0.0,1.0
2023-01-12,37.7799,37.7799,36.9,36.9,2051,37.7799,37.7799,36.9,36.9,2051,0.0,1.0
2023-01-13,36.7801,36.7801,36.7801,36.7801,235,36.7801,36.7801,36.7801,36.7801,235,0.0,1.0
2023-01-17,37.67,37.67,37.665,37.665,955,37.67,37.67,37.665,37.665,955,0.0,1.0
2023-01-18,38.12,38.12,37.982,37.982,434,38.12,38.12,37.982,37.982,434,0.0,1.0
2023-01-19,38.12,38.12,38.12,38.12,103,38.12,38.12,38.12,38.12,103,0.0,1.0
2023-01-20,38.2101,38.2101,38.09,38.09,805,38.2101,38.2101,38.09,38.09,805,0.0,1.0
2023-01-23,38.06,38.11,37.9411,37.9411,2630,38.06,38.11,37.9411,37.9411,2630,0.0,1.0
2023-01-24,38.79,38.79,38.06,38.06,796,38.79,38.79,38.06,38.06,796,0.0,1.0
2023-01-25,38.79,38.79,38.79,38.79,30,38.79,38.79,38.79,38.79,30,0.0,1.0
2023-01-26,38.79,38.79,38.79,38.79,130,38.79,38.79,38.79,38.79,130,0.0,1.0
2023-01-27,40.57,40.57,39.964,39.964,1401,40.57,40.57,39.964,39.964,1401,0.0,1.0
2023-01-30,41.03,41.03,40.85,40.96,19826,41.03,41.03,40.85,40.96,19826,0.0,1.0
2023-01-31,40.31,40.31,40.31,40.31,29197,40.31,40.31,40.31,40.31,29197,0.0,1.0
2023-02-01,40.46,41.03,40.46,41.03,2041,40.46,41.03,40.46,41.03,2041,0.0,1.0
2023-02-02,40.4,40.5,40.4,40.5,1211,40.4,40.5,40.4,40.5,1211,0.0,1.0
2023-02-03,40.66,40.66,40.33,40.33,310,40.66,40.66,40.33,40.33,310,0.0,1.0
2023-02-06,40.66,40.66,40.66,40.66,1074,40.66,40.66,40.66,40.66,1074,0.0,1.0
2023-02-07,40.66,40.66,40.66,40.66,1000,40.66,40.66,40.66,40.66,1000,0.0,1.0
2023-02-08,40.66,40.66,40.66,40.66,12,40.66,40.66,40.66,40.66,12,0.0,1.0
2023-02-09,39.94,40.92,39.94,40.92,1140,39.94,40.92,39.94,40.92,1140,0.0,1.0
2023-02-10,39.94,39.94,39.94,39.94,53,39.94,39.94,39.94,39.94,53,0.0,1.0
2023-02-13,39.94,39.94,39.94,39.94,144,39.94,39.94,39.94,39.94,144,0.0,1.0
2023-02-14,40.48,40.63,40.48,40.63,414,40.48,40.63,40.48,40.63,414,0.0,1.0
2023-02-15,40.48,40.48,40.48,40.48,187,40.48,40.48,40.48,40.48,187,0.0,1.0
2023-02-16,41.9027,41.9027,41.4777,41.4777,1001,41.9027,41.9027,41.4777,41.4777,1001,0.0,1.0
2023-02-17,41.05,41.05,41.05,41.05,803,41.05,41.05,41.05,41.05,803,0.0,1.0
2023-02-21,41.05,41.05,41.05,41.05,45,41.05,41.05,41.05,41.05,45,0.0,1.0
2023-02-22,41.05,41.05,41.05,41.05,0,41.05,41.05,41.05,41.05,0,0.0,1.0
2023-02-23,40.3897,40.3897,40.3897,40.3897,287,40.3897,40.3897,40.3897,40.3897,287,0.0,1.0
2023-02-24,39.5927,39.5927,39.5927,39.5927,452,39.5927,39.5927,39.5927,39.5927,452,0.0,1.0
2023-02-27,40.3834,40.3834,40.1153,40.1153,534,40.3834,40.3834,40.1153,40.1153,534,0.0,1.0
2023-02-28,40.3763,40.6,38.23,38.23,25280,40.3763,40.6,38.23,38.23,25280,0.0,1.0
2023-03-01,41.2,41.2,41.2,41.2,11616,41.2,41.2,41.2,41.2,11616,0.0,1.0
2023-03-02,40.37,40.37,40.37,40.37,233,40.37,40.37,40.37,40.37,233,0.0,1.0
2023-03-03,40.37,40.37,40.37,40.37,49,40.37,40.37,40.37,40.37,49,0.0,1.0
2023-03-06,40.37,40.37,40.37,40.37,240,40.37,40.37,40.37,40.37,240,0.0,1.0
2023-03-07,40.37,40.37,40.37,40.37,149,40.37,40.37,40.37,40.37,149,0.0,1.0
2023-03-08,40.65,40.65,40.65,40.65,1036,40.65,40.65,40.65,40.65,1036,0.0,1.0
2023-03-09,39.7772,40.5462,39.7772,40.5462,369,39.7772,40.5462,39.7772,40.5462,369,0.0,1.0
2023-03-10,39.7772,39.7772,39.7772,39.7772,65,39.7772,39.7772,39.7772,39.7772,65,0.0,1.0
2023-03-13,39.7772,39.7772,39.7772,39.7772,1731,39.7772,39.7772,39.7772,39.7772,1731,0.0,1.0
2023-03-14,39.7772,39.7772,39.7772,39.7772,59,39.7772,39.7772,39.7772,39.7772,59,0.0,1.0
2023-03-15,38.9085,38.9085,38.9085,38.9085,397,38.9085,38.9085,38.9085,38.9085,397,0.0,1.0
2023-03-16,40.737837,40.737837,40.5333,40.5333,533,40.737837,40.737837,40.5333,40.5333,533,0.0,1.0
2023-03-17,39.78,39.78,39.78,39.78,276,39.78,39.78,39.78,39.78,276,0.0,1.0
2023-03-20,40.1275,40.1275,40.1275,40.1275,2381,40.1275,40.1275,40.1275,40.1275,2381,0.0,1.0
2023-03-21,40.81,40.81,40.81,40.81,318,40.81,40.81,40.81,40.81,318,0.0,1.0
2023-03-22,40.08,40.81,40.08,40.81,368,40.08,40.81,40.08,40.81,368,0.0,1.0
2023-03-23,40.02,40.02,40.02,40.02,524,40.02,40.02,40.02,40.02,524,0.0,1.0
2023-03-24,40.02,40.02,40.02,40.02,216,40.02,40.02,40.02,40.02,216,0.0,1.0
2023-03-27,40.02,40.02,40.02,40.02,118,40.02,40.02,40.02,40.02,118,0.0,1.0
2023-03-28,39.8,40.06,39.8,40.06,416,39.8,40.06,39.8,40.06,416,0.0,1.0
2023-03-29,40.3151,40.3151,40.206,40.2275,605,40.3151,40.3151,40.206,40.2275,605,0.0,1.0
2023-03-30,40.3151,40.3151,40.3151,40.3151,50,40.3151,40.3151,40.3151,40.3151,50,0.0,1.0
2023-03-31,41.635,41.635,41.635,41.635,299,41.635,41.635,41.635,41.635,299,0.0,1.0
2023-04-03,40.48,40.67,40.48,40.67,368,40.48,40.67,40.48,40.67,368,0.0,1.0
2023-04-04,40.48,40.48,40.48,40.48,167,40.48,40.48,40.48,40.48,167,0.0,1.0
2023-04-05,41.4,41.4,41.4,41.4,11092,41.4,41.4,41.4,41.4,11092,0.0,1.0
2023-04-06,38.9468,40.1,38.9468,40.1,382,38.9468,40.1,38.9468,40.1,382,0.0,1.0
2023-04-10,38.904729,38.904729,38.904729,38.904729,244,38.904729,38.904729,38.904729,38.904729,244,0.0,1.0
2023-04-11,38.904729,38.904729,38.904729,38.904729,19,38.904729,38.904729,38.904729,38.904729,19,0.0,1.0
2023-04-12,39.105,39.105,39.105,39.105,190,39.105,39.105,39.105,39.105,190,0.0,1.0
2023-04-13,39.25,39.25,39.25,39.25,194,39.25,39.25,39.25,39.25,194,0.0,1.0
2023-04-14,39.25,39.25,39.25,39.25,10,39.25,39.25,39.25,39.25,10,0.0,1.0
2023-04-17,39.25,39.25,39.25,39.25,66,39.25,39.25,39.25,39.25,66,0.0,1.0
2023-04-18,39.25,39.25,39.25,39.25,18,39.25,39.25,39.25,39.25,18,0.0,1.0
2023-04-19,39.25,39.25,39.25,39.25,0,39.25,39.25,39.25,39.25,0,0.0,1.0
2023-04-20,40.226029,40.226029,40.226029,40.226029,249,40.226029,40.226029,40.226029,40.226029,249,0.0,1.0
2023-04-21,40.226029,40.226029,40.226029,40.226029,114,40.226029,40.226029,40.226029,40.226029,114,0.0,1.0
2023-04-24,40.7785,40.7785,40.15,40.15,2286,40.7785,40.7785,40.15,40.15,2286,0.0,1.0
2023-04-25,41.34,41.770655,41.34,41.770655,11798,41.34,41.770655,41.34,41.770655,11798,0.0,1.0
2023-04-26,41.34,41.34,41.34,41.34,114,41.34,41.34,41.34,41.34,114,0.0,1.0
2023-04-27,41.34,41.34,41.34,41.34,22,41.34,41.34,41.34,41.34,22,0.0,1.0
2023-04-28,41.34,41.34,41.34,41.34,29,41.34,41.34,41.34,41.34,29,0.0,1.0
2023-05-01,43.948,43.948,43.472209,43.472209,648,43.948,43.948,43.472209,43.472209,648,0.0,1.0
2023-05-02,43.41,43.41,43.41,43.41,743,43.41,43.41,43.41,43.41,743,0.0,1.0
2023-05-03,43.41,43.41,43.41,43.41,14,43.41,43.41,43.41,43.41,14,0.0,1.0
2023-05-04,43.41,43.41,43.41,43.41,317,43.41,43.41,43.41,43.41,317,0.0,1.0
2023-05-05,43.41,43.41,43.41,43.41,80,43.41,43.41,43.41,43.41,80,0.0,1.0
2023-05-08,43.41,43.41,43.41,43.41,60,43.41,43.41,43.41,43.41,60,0.0,1.0
2023-05-09,43.36,43.36,43.36,43.36,283,43.36,43.36,43.36,43.36,283,0.0,1.0
2023-05-10,42.781,42.98,42.78,42.9523,1357,42.781,42.98,42.78,42.9523,1357,0.0,1.0
2023-05-11,41.94,41.94,41.94,41.94,257,41.94,41.94,41.94,41.94,257,0.0,1.0
2023-05-12,41.79,41.79,41.79,41.79,350,41.79,41.79,41.79,41.79,350,0.0,1.0
2023-05-15,42.129758,42.129758,42.129758,42.129758,136,42.129758,42.129758,42.129758,42.129758,136,0.0,1.0
2023-05-16,42.129758,42.129758,42.129758,42.129758,0,42.129758,42.129758,42.129758,42.129758,0,0.0,1.0
2023-05-17,43.0,43.0,43.0,43.0,19112,43.0,43.0,43.0,43.0,19112,0.0,1.0
2023-05-18,45.25,45.25,44.54,44.54,3052,45.25,45.25,44.54,44.54,3052,0.0,1.0
2023-05-19,45.1483,45.1483,45.1483,45.1483,230,45.1483,45.1483,45.1483,45.1483,230,0.0,1.0
2023-05-22,45.1483,45.1483,45.1483,45.1483,1,45.1483,45.1483,45.1483,45.1483,1,0.0,1.0
2023-05-23,45.1483,45.1483,45.1483,45.1483,93,45.1483,45.1483,45.1483,45.1483,93,0.0,1.0
2023-05-24,44.25,44.25,44.2396,44.2396,435,44.25,44.25,44.2396,44.2396,435,0.0,1.0
2023-05-25,43.11,43.85,40.5,41.1,1918822,43.11,43.85,40.5,41.1,1918822,0.0,1.0
2023-05-26,43.01,44.3225,42.55,42.55,320444,43.01,44.3225,42.55,42.55,320444,0.0,1.0
2023-05-30,43.92,44.55,43.26,43.99,285366,43.92,44.55,43.26,43.99,285366,0.0,1.0
2023-05-31,43.79,43.9,42.72,43.28,115902,43.79,43.9,42.72,43.28,115902,0.0,1.0
2023-06-01,44.45,44.82,43.89,44.0,55125,44.45,44.82,43.89,44.0,55125,0.0,1.0
2023-06-02,44.82,45.2,44.54,44.9,32024,44.82,45.2,44.54,44.9,32024,0.0,1.0
2023-06-05,45.39,45.8,44.635,44.8,42063,45.39,45.8,44.635,44.8,42063,0.0,1.0
2023-06-06,45.72,45.76,45.07,45.07,185232,45.72,45.76,45.07,45.07,185232,0.0,1.0
2023-06-07,44.61,45.95,44.15,45.95,42877,44.61,45.95,44.15,45.95,42877,0.0,1.0
2023-06-08,44.44,44.74,44.25,44.74,13732,44.44,44.74,44.25,44.74,13732,0.0,1.0
2023-06-09,43.42,44.83,42.94,44.83,18859,43.42,44.83,42.94,44.83,18859,0.0,1.0
2023-06-12,43.36,43.76,42.97,43.2,29909,43.36,43.76,42.97,43.2,29909,0.0,1.0
2023-06-13,44.23,44.47,43.92,43.92,27525,44.23,44.47,43.92,43.92,27525,0.0,1.0
2023-06-14,43.73,44.68,42.81,44.52,16507,43.73,44.68,42.81,44.52,16507,0.0,1.0
2023-06-15,44.33,44.355,43.03,43.82,61723,44.33,44.355,43.03,43.82,61723,0.0,1.0
2023-06-16,45.69,45.86,44.56,44.57,50335,45.69,45.86,44.56,44.57,50335,0.0,1.0
2023-06-20,46.97,47.2202,46.32,46.32,42918,46.97,47.2202,46.32,46.32,42918,0.0,1.0
2023-06-21,48.11,48.2599,46.79,46.87,75390,48.11,48.2599,46.79,46.87,75390,0.0,1.0
2023-06-22,47.41,48.44,46.65,48.2,23067,47.41,48.44,46.65,48.2,23067,0.0,1.0
2023-06-23,45.7,46.8,45.25,46.8,10914,45.7,46.8,45.25,46.8,10914,0.0,1.0
2023-06-26,45.28,45.79,45.08,45.53,7590,45.28,45.79,45.08,45.53,7590,0.0,1.0
2023-06-27,45.39,45.8243,44.935,45.34,31397,45.39,45.8243,44.935,45.34,31397,0.0,1.0
2023-06-28,44.79,45.49,44.47,45.49,18631,44.79,45.49,44.47,45.49,18631,0.0,1.0
2023-06-29,45.66,45.775,45.0,45.0,15380,45.66,45.775,45.0,45.0,15380,0.0,1.0
2023-06-30,46.09,46.13,45.12,45.95,12637,46.09,46.13,45.12,45.95,12637,0.0,1.0
2023-07-03,46.41,47.63,45.875,46.3,422228,46.41,47.63,45.875,46.3,422228,0.0,1.0
2023-07-05,45.1,46.63,44.43,46.63,27274,45.1,46.63,44.43,46.63,27274,0.0,1.0
2023-07-06,44.58,44.94,44.51,44.94,10579,44.58,44.94,44.51,44.94,10579,0.0,1.0
2023-07-07,44.91,45.31,44.48,44.51,9166,44.91,45.31,44.48,44.51,9166,0.0,1.0
2023-07-10,45.63,45.81,44.68,44.7,14151,45.63,45.81,44.68,44.7,14151,0.0,1.0
2023-07-11,46.07,46.35,45.45,45.93,28515,46.07,46.35,45.45,45.93,28515,0.0,1.0
2023-07-12,47.4,47.63,46.35,46.35,33396,47.4,47.63,46.35,46.35,33396,0.0,1.0
2023-07-13,47.91,47.92,47.14,47.507,20013,47.91,47.92,47.14,47.507,20013,0.0,1.0
2023-07-14,47.07,47.81,46.9,47.809,16722,47.07,47.81,46.9,47.809,16722,0.0,1.0
2023-07-17,48.12,48.29,47.01,47.01,11731,48.12,48.29,47.01,47.01,11731,0.0,1.0
2023-07-18,48.73,48.89,47.96,48.31,15886,48.73,48.89,47.96,48.31,15886,0.0,1.0
2023-07-19,48.27,48.88,47.95,48.85,12885,48.27,48.88,47.95,48.85,12885,0.0,1.0
2023-07-20,47.42,48.3,47.21,48.3,13569,47.42,48.3,47.21,48.3,13569,0.0,1.0
2023-07-21,47.25,47.78,47.19,47.54,10831,47.25,47.78,47.19,47.54,10831,0.0,1.0
2023-07-24,46.97,47.39,46.935,47.27,11697,46.97,47.39,46.935,47.27,11697,0.0,1.0
2023-07-25,44.7,46.99,44.63,46.94,37017,44.7,46.99,44.63,46.94,37017,0.0,1.0
2023-07-26,45.73,46.28,44.88,44.88,49867,45.73,46.28,44.88,44.88,49867,0.0,1.0
2023-07-27,44.6,45.96,44.54,45.96,53157,44.6,45.96,44.54,45.96,53157,0.0,1.0
2023-07-28,45.42,45.68,44.81,44.81,29186,45.42,45.68,44.81,44.81,29186,0.0,1.0
2023-07-31,45.4,45.97,45.22,45.7,38589,45.4,45.97,45.22,45.7,38589,0.0,1.0
2023-08-01,45.68,45.86,44.54,45.07,26717,45.68,45.86,44.54,45.07,26717,0.0,1.0
2023-08-02,43.48,45.2436,43.37,45.2436,28143,43.48,45.2436,43.37,45.2436,28143,0.0,1.0
2023-08-03,42.78,43.43,42.62,43.43,13535,42.78,43.43,42.62,43.43,13535,0.0,1.0
2023-08-04,42.17,43.32,42.17,43.0,33206,42.17,43.32,42.17,43.0,33206,0.0,1.0
2023-08-07,42.73,42.8543,42.445,42.52,10406,42.73,42.8543,42.445,42.52,10406,0.0,1.0
2023-08-08,41.89,42.4,40.83,42.4,43213,41.89,42.4,40.83,42.4,43213,0.0,1.0
2023-08-09,44.36,44.62,41.73,42.24,51252,44.36,44.62,41.73,42.24,51252,0.0,1.0
2023-08-10,43.59,44.46,43.59,44.46,21629,43.59,44.46,43.59,44.46,21629,0.0,1.0
2023-08-11,43.5,43.92,43.21,43.21,61023,43.5,43.92,43.21,43.21,61023,0.0,1.0
2023-08-14,42.58,43.24,42.42,43.24,20164,42.58,43.24,42.42,43.24,20164,0.0,1.0
2023-08-15,41.56,42.51,41.5,42.19,13380,41.56,42.51,41.5,42.19,13380,0.0,1.0
2023-08-16,40.52,41.8664,40.51,41.8664,11829,40.52,41.8664,40.51,41.8664,11829,0.0,1.0
2023-08-17,40.59,41.095,40.395,40.58,14813,40.59,41.095,40.395,40.58,14813,0.0,1.0
2023-08-18,40.58,40.888,40.17,40.17,15365,40.58,40.888,40.17,40.17,15365,0.0,1.0
2023-08-21,40.23,40.82,39.81,40.82,16540,40.23,40.82,39.81,40.82,16540,0.0,1.0
2023-08-22,41.29,41.33,40.22,40.22,21562,41.29,41.33,40.22,40.22,21562,0.0,1.0
2023-08-23,42.22,42.2865,41.41,41.46,26586,42.22,42.2865,41.41,41.46,26586,0.0,1.0
2023-08-24,42.42,42.7,42.09,42.33,22459,42.42,42.7,42.09,42.33,22459,0.0,1.0
2023-08-25,42.94,43.11,42.35,42.69,15821,42.94,43.11,42.35,42.69,15821,0.0,1.0
2023-08-28,42.89,42.95,42.49,42.75,19681,42.89,42.95,42.49,42.75,19681,0.0,1.0
2023-08-29,43.668,43.85,42.74,42.74,19055,43.668,43.85,42.74,42.74,19055,0.0,1.0
2023-08-30,43.95,44.157,43.55,43.91,18914,43.95,44.157,43.55,43.91,18914,0.0,1.0
2023-08-31,44.84,45.23,44.0,44.0,55060,44.84,45.23,44.0,44.0,55060,0.0,1.0
2023-09-01,44.995,45.22,44.1372,45.22,27170,44.995,45.22,44.1372,45.22,27170,0.0,1.0
2023-09-05,44.92,45.18,44.59,45.0,20234,44.92,45.18,44.59,45.0,20234,0.0,1.0
2023-09-06,44.51,44.98,44.11,44.98,24915,44.51,44.98,44.11,44.98,24915,0.0,1.0
2023-09-07,43.94,44.7205,43.61,44.64,34016,43.94,44.7205,43.61,44.64,34016,0.0,1.0
2023-09-08,42.65,44.1,42.65,44.1,40797,42.65,44.1,42.65,44.1,40797,0.0,1.0
2023-09-11,43.22,43.31,42.39,43.02,96132,43.22,43.31,42.39,43.02,96132,0.0,1.0
2023-09-12,43.64,43.97,43.32,43.32,25837,43.64,43.97,43.32,43.32,25837,0.0,1.0
2023-09-13,43.01,43.73,42.49,43.73,34165,43.01,43.73,42.49,43.73,34165,0.0,1.0
2023-09-14,43.71,43.75,43.05,43.44,33158,43.71,43.75,43.05,43.44,33158,0.0,1.0
2023-09-15,44.29,44.43,43.65,43.65,25735,44.29,44.43,43.65,43.65,25735,0.0,1.0
2023-09-18,45.05,45.38,44.19,44.2,19063,45.05,45.38,44.19,44.2,19063,0.0,1.0
2023-09-19,43.4,45.35,42.21,45.35,32346,43.4,45.35,42.21,45.35,32346,0.0,1.0
2023-09-20,44.11,44.47,43.57,43.57,34522,44.11,44.47,43.57,43.57,34522,0.0,1.0
2023-09-21,42.72,44.2,42.665,43.56,185238,42.72,44.2,42.665,43.56,185238,0.0,1.0
2023-09-22,44.2,44.68,43.07,43.07,27901,44.2,44.68,43.07,43.07,27901,0.0,1.0
2023-09-25,44.41,44.67,44.0,44.0,27176,44.41,44.67,44.0,44.0,27176,0.0,1.0
2023-09-26,43.12,44.32,43.05,44.12,50681,43.12,44.32,43.05,44.12,50681,0.0,1.0
2023-09-27,42.77,43.465,42.76,43.34,18946,42.77,43.465,42.76,43.34,18946,0.0,1.0
2023-09-28,43.24,43.595,43.17,43.45,32424,43.24,43.595,43.17,43.45,32424,0.0,1.0
2023-09-29,42.62,43.5,42.58,43.48,38310,42.62,43.5,42.58,43.48,38310,0.0,1.0
2023-10-02,40.08,42.28,40.02,42.17,47664,40.08,42.28,40.02,42.17,47664,0.0,1.0
2023-10-03,39.95,40.42,39.33,40.2,46148,39.95,40.42,39.33,40.2,46148,0.0,1.0
2023-10-04,39.77,39.9,39.12,39.9,47570,39.77,39.9,39.12,39.9,47570,0.0,1.0
2023-10-05,40.17,40.395,39.73,39.73,23365,40.17,40.395,39.73,39.73,23365,0.0,1.0
2023-10-06,40.16,40.3215,39.38,39.79,68938,40.16,40.3215,39.38,39.79,68938,0.0,1.0
2023-10-09,39.85,40.1699,39.53,40.1699,15488,39.85,40.1699,39.53,40.1699,15488,0.0,1.0
2023-10-10,40.4,40.82,39.94,39.94,22738,40.4,40.82,39.94,39.94,22738,0.0,1.0
2023-10-11,40.81,41.08,40.5032,40.7,24617,40.81,41.08,40.5032,40.7,24617,0.0,1.0
2023-10-12,39.54,41.12,39.41,41.12,18140,39.54,41.12,39.41,41.12,18140,0.0,1.0
2023-10-13,39.29,39.76,38.94,39.76,114081,39.29,39.76,38.94,39.76,114081,0.0,1.0
2023-10-16,38.46,39.4,38.42,39.3,72710,38.46,39.4,38.42,39.3,72710,0.0,1.0
2023-10-17,38.53,38.805,38.18,38.27,134768,38.53,38.805,38.18,38.27,134768,0.0,1.0
2023-10-18,36.02,38.14,35.97,38.14,70733,36.02,38.14,35.97,38.14,70733,0.0,1.0
2023-10-19,36.04,36.75,35.88,36.23,196144,36.04,36.75,35.88,36.23,196144,0.0,1.0
2023-10-20,35.45,36.14,35.02,35.93,48013,35.45,36.14,35.02,35.93,48013,0.0,1.0
2023-10-23,35.34,36.03,35.2,35.4,78455,35.34,36.03,35.2,35.4,78455,0.0,1.0
2023-10-24,35.46,35.55,34.77,35.27,50839,35.46,35.55,34.77,35.27,50839,0.0,1.0
2023-10-25,35.15,35.56,34.99,35.14,59892,35.15,35.56,34.99,35.14,59892,0.0,1.0
2023-10-26,34.39,35.31,34.13,35.02,105744,34.39,35.31,34.13,35.02,105744,0.0,1.0
2023-10-27,34.53,34.64,34.07,34.4,71935,34.53,34.64,34.07,34.4,71935,0.0,1.0
2023-10-30,34.15,35.0,34.04,34.58,114821,34.15,35.0,34.04,34.58,114821,0.0,1.0
2023-10-31,33.71,33.94,33.295,33.94,189773,33.71,33.94,33.295,33.94,189773,0.0,1.0
2023-11-01,33.28,34.25,33.02,33.74,85394,33.28,34.25,33.02,33.74,85394,0.0,1.0
2023-11-02,33.37,34.59,33.14,33.99,196692,33.37,34.59,33.14,33.99,196692,0.0,1.0
2023-11-03,34.4,35.24,34.27,34.59,90733,34.4,35.24,34.27,34.59,90733,0.0,1.0
2023-11-06,34.46,34.58,33.66,34.54,133891,34.46,34.58,33.66,34.54,133891,0.0,1.0
2023-11-07,33.83,34.24,33.795,34.21,55556,33.83,34.24,33.795,34.21,55556,0.0,1.0
2023-11-08,37.23,37.34,33.98,33.98,184497,37.23,37.34,33.98,33.98,184497,0.0,1.0
2023-11-09,35.59,37.56,35.415,37.56,72702,35.59,37.56,35.415,37.56,72702,0.0,1.0
2023-11-10,37.04,37.08,35.59,35.91,84677,37.04,37.08,35.59,35.91,84677,0.0,1.0
2023-11-13,36.52,36.83,36.21,36.7,139437,36.52,36.83,36.21,36.7,139437,0.0,1.0
2023-11-14,38.57,38.89,37.03,37.03,106541,38.57,38.89,37.03,37.03,106541,0.0,1.0
2023-11-15,38.62,39.11,38.1706,38.29,100340,38.62,39.11,38.1706,38.29,100340,0.0,1.0
2023-11-16,38.83,39.19,38.295,38.66,124054,38.83,39.19,38.295,38.66,124054,0.0,1.0
2023-11-17,38.67,39.45,38.45,39.45,53762,38.67,39.45,38.45,39.45,53762,0.0,1.0
2023-11-20,39.0,39.07,38.51,38.81,63295,39.0,39.07,38.51,38.81,63295,0.0,1.0
2023-11-21,38.91,38.96,38.48,38.79,36641,38.91,38.96,38.48,38.79,36641,0.0,1.0
2023-11-22,38.99,39.23,38.78,38.78,24598,38.99,39.23,38.78,38.78,24598,0.0,1.0
2023-11-24,39.47,39.61,39.06,39.1,44749,39.47,39.61,39.06,39.1,44749,0.0,1.0
2023-11-27,39.35,39.63,39.09,39.5,58658,39.35,39.63,39.09,39.5,58658,0.0,1.0
2023-11-28,39.13,40.13,39.07,39.26,38572,39.13,40.13,39.07,39.26,38572,0.0,1.0
2023-11-29,39.16,39.47,38.73,38.885,30976,39.16,39.47,38.73,38.885,30976,0.0,1.0
2023-11-30,39.26,39.85,39.04,39.19,88457,39.26,39.85,39.04,39.19,88457,0.0,1.0
2023-12-01,40.16,40.39,39.34,39.34,39912,40.16,40.39,39.34,39.34,39912,0.0,1.0
2023-12-04,40.22,40.57,39.81,39.81,104925,40.22,40.57,39.81,39.81,104925,0.0,1.0
2023-12-05,39.03,40.0137,38.82,39.93,35068,39.03,40.0137,38.82,39.93,35068,0.0,1.0
2023-12-06,39.61,40.12,39.2864,39.46,25602,39.61,40.12,39.2864,39.46,25602,0.0,1.0
2023-12-07,39.19,39.99,39.07,39.43,76948,39.19,39.99,39.07,39.43,76948,0.0,1.0
2023-12-08,38.8,39.69,38.67,39.21,37190,38.8,39.69,38.67,39.21,37190,0.0,1.0
2023-12-11,40.01,40.11,38.5,38.75,55937,40.01,40.11,38.5,38.75,55937,0.0,1.0
2023-12-12,39.8,39.96,39.5,39.85,37444,39.8,39.96,39.5,39.85,37444,0.0,1.0
2023-12-13,41.37,41.5,39.81,40.3,48054,41.37,41.5,39.81,40.3,48054,0.0,1.0
2023-12-14,42.61,42.92,41.42,41.42,97897,42.61,42.92,41.42,41.42,97897,0.0,1.0
2023-12-15,42.92,43.06,42.48,42.9,78381,42.92,43.06,42.48,42.9,78381,0.0,1.0
2023-12-18,42.8,42.94,42.13,42.94,106377,42.8,42.94,42.13,42.94,106377,0.0,1.0
2023-12-19,44.05,44.12,43.01,43.01,88939,44.05,44.12,43.01,43.01,88939,0.0,1.0
2023-12-20,42.8,44.58,42.74,44.12,105683,42.8,44.58,42.74,44.12,105683,0.0,1.0
2023-12-21,43.14,43.95,42.85,43.17,93882,43.14,43.95,42.85,43.17,93882,0.0,1.0
2023-12-22,42.94,43.6178,42.9,43.54,40746,42.94,43.6178,42.9,43.54,40746,0.0,1.0
2023-12-26,43.87,44.3,42.59,43.0,39021,43.87,44.3,42.59,43.0,39021,0.0,1.0
2023-12-27,43.46,44.065,43.24,43.72,24517,43.46,44.065,43.24,43.72,24517,0.0,1.0
2023-12-28,43.61,43.655,42.875,43.39,65302,43.61,43.655,42.875,43.39,65302,0.0,1.0
2023-12-29,43.07,43.7,43.07,43.7,18282,43.07,43.7,43.07,43.7,18282,0.0,1.0
2024-01-02,42.46,43.18,42.16,42.81,80583,42.46,43.18,42.16,42.81,80583,0.0,1.0
2024-01-03,41.61,42.06,41.37,41.88,29046,41.61,42.06,41.37,41.88,29046,0.0,1.0
2024-01-04,41.15,41.746,41.0,41.42,33560,41.15,41.746,41.0,41.42,33560,0.0,1.0
2024-01-05,40.97,41.59,40.77,40.98,26483,40.97,41.59,40.77,40.98,26483,0.0,1.0
2024-01-08,41.27,41.7294,40.382,40.65,37197,41.27,41.7294,40.382,40.65,37197,0.0,1.0
2024-01-09,41.15,41.27,40.43,40.9,23045,41.15,41.27,40.43,40.9,23045,0.0,1.0
2024-01-10,41.92,42.36,41.05,41.05,32206,41.92,42.36,41.05,41.05,32206,0.0,1.0
2024-01-11,41.91,42.07,41.26,42.0,126721,41.91,42.07,41.26,42.0,126721,0.0,1.0
2024-01-12,42.7,43.05,42.15,42.21,35743,42.7,43.05,42.15,42.21,35743,0.0,1.0
2024-01-16,41.96,42.2398,41.19,42.22,31610,41.96,42.2398,41.19,42.22,31610,0.0,1.0
2024-01-17,41.77,41.8,40.9,41.33,31447,41.77,41.8,40.9,41.33,31447,0.0,1.0
2024-01-18,42.58,42.89,42.14,42.14,57064,42.58,42.89,42.14,42.14,57064,0.0,1.0
2024-01-19,43.11,43.26,42.32,42.59,21417,43.11,43.26,42.32,42.59,21417,0.0,1.0
2024-01-22,42.89,43.65,42.54,42.92,62689,42.89,43.65,42.54,42.92,62689,0.0,1.0
2024-01-23,43.59,43.66,42.89,43.25,21019,43.59,43.66,42.89,43.25,21019,0.0,1.0
2024-01-24,42.68,44.1,42.45,44.1,68760,42.68,44.1,42.45,44.1,68760,0.0,1.0
2024-01-25,43.43,43.66,43.04,43.19,45352,43.43,43.66,43.04,43.19,45352,0.0,1.0
2024-01-26,43.82,43.93,43.49,43.81,28995,43.82,43.93,43.49,43.81,28995,0.0,1.0
2024-01-29,44.34,44.39,43.36,44.01,25335,44.34,44.39,43.36,44.01,25335,0.0,1.0
2024-01-30,44.11,44.7,43.8,44.61,20289,44.11,44.7,43.8,44.61,20289,0.0,1.0
2024-01-31,42.81,43.94,42.61,43.94,57648,42.81,43.94,42.61,43.94,57648,0.0,1.0
2024-02-01,43.86,43.8801,42.95,43.17,51163,43.86,43.8801,42.95,43.17,51163,0.0,1.0
2024-02-02,43.43,43.579,43.0,43.31,32517,43.43,43.579,43.0,43.31,32517,0.0,1.0
2024-02-05,42.85,43.33,42.59,43.24,29465,42.85,43.33,42.59,43.24,29465,0.0,1.0
2024-02-06,43.74,44.11,42.915,43.0,50504,43.74,44.11,42.915,43.0,50504,0.0,1.0
2024-02-07,43.5,43.53,39.78,42.35,387838,43.5,43.53,39.78,42.35,387838,0.0,1.0
2024-02-08,41.1,41.46,40.41,41.2,97826,41.1,41.46,40.41,41.2,97826,0.0,1.0
2024-02-09,40.2,40.79,38.9544,40.69,68013,40.2,40.79,38.9544,40.69,68013,0.0,1.0
2024-02-12,40.01,41.19,39.8,40.53,43569,40.01,41.19,39.8,40.53,43569,0.0,1.0
2024-02-13,38.77,39.56,38.51,39.48,56695,38.77,39.56,38.51,39.48,56695,0.0,1.0
2024-02-14,37.84,39.11,37.8,39.03,98613,37.84,39.11,37.8,39.03,98613,0.0,1.0
2024-02-15,39.24,39.43,37.6,38.14,60331,39.24,39.43,37.6,38.14,60331,0.0,1.0
2024-02-16,39.27,39.59,38.64,38.93,84333,39.27,39.59,38.64,38.93,84333,0.0,1.0
2024-02-20,37.98,39.5785,37.91,38.94,102793,37.98,39.5785,37.91,38.94,102793,0.0,1.0
2024-02-21,37.65,38.26,37.155,38.13,55351,37.65,38.26,37.155,38.13,55351,0.0,1.0
2024-02-22,37.42,38.045,37.17,37.72,86853,37.42,38.045,37.17,37.72,86853,0.0,1.0
2024-02-23,37.24,37.54,37.19,37.28,21601,37.24,37.54,37.19,37.28,21601,0.0,1.0
2024-02-26,37.76,37.8,36.91,37.2,81487,37.76,37.8,36.91,37.2,81487,0.0,1.0
2024-02-27,37.53,38.04,37.195,38.04,48395,37.53,38.04,37.195,38.04,48395,0.0,1.0
2024-02-28,38.15,38.855,37.5599,37.5599,42074,38.15,38.855,37.5599,37.5599,42074,0.0,1.0
2024-02-29,37.7,38.4075,37.68,38.1,75501,37.7,38.4075,37.68,38.1,75501,0.0,1.0
2024-03-01,38.57,39.04,37.455,38.01,21048,38.57,39.04,37.455,38.01,21048,0.0,1.0
2024-03-04,37.52,38.99,37.465,38.99,56505,37.52,38.99,37.465,38.99,56505,0.0,1.0
2024-03-05,37.18,38.08,36.9501,37.14,58318,37.18,38.08,36.9501,37.14,58318,0.0,1.0
2024-03-06,37.38,37.69,37.04,37.17,57530,37.38,37.69,37.04,37.17,57530,0.0,1.0
2024-03-07,37.92,38.05,37.26,37.46,129542,37.92,38.05,37.26,37.46,129542,0.0,1.0
2024-03-08,37.49,38.845,37.47,37.75,75344,37.49,38.845,37.47,37.75,75344,0.0,1.0
2024-03-11,36.7,37.65,36.53,37.65,107882,36.7,37.65,36.53,37.65,107882,0.0,1.0
2024-03-12,36.71,37.05,36.2,37.03,34395,36.71,37.05,36.2,37.03,34395,0.0,1.0
2024-03-13,36.18,36.8931,36.16,36.85,36914,36.18,36.8931,36.16,36.85,36914,0.0,1.0
2024-03-14,36.96,37.0,35.75,36.1,63116,36.96,37.0,35.75,36.1,63116,0.0,1.0
2024-03-15,36.53,37.5,36.14,36.61,71903,36.53,37.5,36.14,36.61,71903,0.0,1.0
2024-03-18,36.14,36.75,36.14,36.45,81765,36.14,36.75,36.14,36.45,81765,0.0,1.0
2024-03-19,35.96,36.69,35.83,36.08,30112,35.96,36.69,35.83,36.08,30112,0.0,1.0
2024-03-20,36.9,37.14,36.2,36.2,33688,36.9,37.14,36.2,36.2,33688,0.0,1.0
2024-03-21,37.07,37.54,36.96,36.96,29901,37.07,37.54,36.96,36.96,29901,0.0,1.0
2024-03-22,36.93,37.34,36.675,37.3,66738,36.93,37.34,36.675,37.3,66738,0.0,1.0
2024-03-25,36.85,37.14,36.48,36.949,99378,36.85,37.14,36.48,36.949,99378,0.0,1.0
2024-03-26,35.19,36.61,34.82,36.61,129582,35.19,36.61,34.82,36.61,129582,0.0,1.0
2024-03-27,35.77,36.02,35.36,35.38,206025,35.77,36.02,35.36,35.38,206025,0.0,1.0
2024-03-28,33.72,35.33,33.34,33.98,237352,33.72,35.33,33.34,33.98,237352,0.0,1.0
2024-04-01,33.63,34.36,33.3,33.96,108117,33.63,34.36,33.3,33.96,108117,0.0,1.0
2024-04-02,33.69,33.82,33.13,33.47,82422,33.69,33.82,33.13,33.47,82422,0.0,1.0
2024-04-03,33.55,34.205,33.445,33.47,104251,33.55,34.205,33.445,33.47,104251,0.0,1.0
2024-04-04,32.92,33.75,32.88,33.73,148390,32.92,33.75,32.88,33.73,148390,0.0,1.0
2024-04-05,32.53,33.115,32.47,33.07,127567,32.53,33.115,32.47,33.07,127567,0.0,1.0
2024-04-08,32.25,32.72,32.11,32.72,146145,32.25,32.72,32.11,32.72,146145,0.0,1.0
2024-04-09,32.74,32.74,31.975,32.26,157519,32.74,32.74,31.975,32.26,157519,0.0,1.0
2024-04-10,31.44,32.01,31.43,32.01,141452,31.44,32.01,31.43,32.01,141452,0.0,1.0
2024-04-11,31.2,31.52,31.06,31.39,201857,31.2,31.52,31.06,31.39,201857,0.0,1.0
2024-04-12,30.29,31.13,30.15,30.99,125296,30.29,31.13,30.15,30.99,125296,0.0,1.0
2024-04-15,30.08,30.59,29.9,30.48,127861,30.08,30.59,29.9,30.48,127861,0.0,1.0
2024-04-16,29.95,30.225,29.8,29.8,145651,29.95,30.225,29.8,29.8,145651,0.0,1.0
2024-04-17,30.29,30.29,29.78,29.92,270344,30.29,30.29,29.78,29.92,270344,0.0,1.0
2024-04-18,31.55,32.13,30.23,30.23,139793,31.55,32.13,30.23,30.23,139793,0.0,1.0
2024-04-19,31.09,31.87,30.74,31.34,121847,31.09,31.87,30.74,31.34,121847,0.0,1.0
2024-04-22,31.52,31.9,30.98,30.98,127267,31.52,31.9,30.98,30.98,127267,0.0,1.0
2024-04-23,32.99,33.15,31.685,31.685,327873,32.99,33.15,31.685,31.685,327873,0.0,1.0
2024-04-24,33.34,33.58,32.69,33.27,375336,33.34,33.58,32.69,33.27,375336,0.0,1.0
2024-04-25,32.8,33.18,32.37,33.02,126876,32.8,33.18,32.37,33.02,126876,0.0,1.0
2024-04-26,33.03,33.19,32.74,32.74,120472,33.03,33.19,32.74,32.74,120472,0.0,1.0
2024-04-29,32.81,33.19,32.7,33.19,58385,32.81,33.19,32.7,33.19,58385,0.0,1.0
2024-04-30,32.9,33.2,32.49,32.5,74438,32.9,33.2,32.49,32.5,74438,0.0,1.0
2024-05-01,32.18,32.87,32.06,32.8,84217,32.18,32.87,32.06,32.8,84217,0.0,1.0
2024-05-02,32.47,32.485,31.485,32.03,60281,32.47,32.485,31.485,32.03,60281,0.0,1.0
2024-05-03,32.12,32.75,31.85,32.73,129100,32.12,32.75,31.85,32.73,129100,0.0,1.0
2024-05-06,32.73,32.745,32.12,32.45,223920,32.73,32.745,32.12,32.45,223920,0.0,1.0
2024-05-07,32.99,33.29,32.5,32.5,99932,32.99,33.29,32.5,32.5,99932,0.0,1.0
2024-05-08,33.39,33.4,32.725,32.84,41301,33.39,33.4,32.725,32.84,41301,0.0,1.0
2024-05-09,33.65,33.65,33.12,33.51,70422,33.65,33.65,33.12,33.51,70422,0.0,1.0
2024-05-10,33.7,33.745,33.24,33.62,216644,33.7,33.745,33.24,33.62,216644,0.0,1.0
2024-05-13,33.77,34.03,33.13,33.95,217482,33.77,34.03,33.13,33.95,217482,0.0,1.0
2024-05-14,33.12,34.5779,33.09,33.93,110181,33.12,34.5779,33.09,33.93,110181,0.0,1.0
2024-05-15,32.89,33.57,32.55,33.35,361322,32.89,33.57,32.55,33.35,361322,0.0,1.0
2024-05-16,34.59,34.89,33.05,34.38,282504,34.59,34.89,33.05,34.38,282504,0.0,1.0
2024-05-17,34.77,35.415,34.16,34.43,257387,34.77,35.415,34.16,34.43,257387,0.0,1.0
2024-05-20,34.49,34.75,33.93,34.75,100400,34.49,34.75,33.93,34.75,100400,0.0,1.0
2024-05-21,33.01,34.6,32.66,34.6,207365,33.01,34.6,32.66,34.6,207365,0.0,1.0
2024-05-22,32.52,33.285,32.26,32.39,69407,32.52,33.285,32.26,32.39,69407,0.0,1.0
2024-05-23,31.55,32.77,31.43,32.77,80417,31.55,32.77,31.43,32.77,80417,0.0,1.0
2024-05-24,31.87,32.01,31.54,31.655,41506,31.87,32.01,31.54,31.655,41506,0.0,1.0
2024-05-28,31.12,32.05,31.09,31.89,72076,31.12,32.05,31.09,31.89,72076,0.0,1.0
2024-05-29,30.73,31.27,30.7,30.7,169138,30.73,31.27,30.7,30.7,169138,0.0,1.0
2024-05-30,30.99,31.05,30.6575,30.82,134422,30.99,31.05,30.6575,30.82,134422,0.0,1.0
2024-05-31,31.83,32.03,31.36,31.36,103831,31.83,32.03,31.36,31.36,103831,0.0,1.0
2024-06-03,31.72,32.09,31.69,31.84,79447,31.72,32.09,31.69,31.84,79447,0.0,1.0
2024-06-04,32.28,32.31,31.53,31.55,76577,32.28,32.31,31.53,31.55,76577,0.0,1.0
2024-06-05,32.51,33.08,31.83,32.29,157833,32.51,33.08,31.83,32.29,157833,0.0,1.0
2024-06-06,32.8,32.97,32.25,32.25,93644,32.8,32.97,32.25,32.25,93644,0.0,1.0
2024-06-07,32.83,33.15,32.63,32.685,108043,32.83,33.15,32.63,32.685,108043,0.0,1.0
2024-06-10,32.75,32.77,31.915,32.55,49924,32.75,32.77,31.915,32.55,49924,0.0,1.0
2024-06-11,32.56,32.76,32.12,32.67,103383,32.56,32.76,32.12,32.67,103383,0.0,1.0
2024-06-12,32.97,33.49,32.815,33.14,68989,32.97,33.49,32.815,33.14,68989,0.0,1.0
2024-06-13,32.01,32.75,31.94,32.73,142226,32.01,32.75,31.94,32.73,142226,0.0,1.0
2024-06-14,31.51,31.6692,31.02,31.59,120057,31.51,31.6692,31.02,31.59,120057,0.0,1.0
2024-06-17,31.65,31.87,31.35,31.39,211091,31.65,31.87,31.35,31.39,211091,0.0,1.0
2024-06-18,31.46,31.72,31.02,31.64,98257,31.46,31.72,31.02,31.64,98257,0.0,1.0
2024-06-20,30.79,31.6,30.73,31.2,44977,30.79,31.6,30.73,31.2,44977,0.0,1.0
2024-06-21,30.7,30.92,30.32,30.66,175906,30.7,30.92,30.32,30.66,175906,0.0,1.0
2024-06-24,30.38,30.85,30.37,30.55,100225,30.38,30.85,30.37,30.55,100225,0.0,1.0
2024-06-25,30.76,30.85,30.19,30.29,69123,30.76,30.85,30.19,30.29,69123,0.0,1.0
2024-06-26,31.59,31.59,30.48,30.48,39700,31.59,31.59,30.48,30.48,39700,0.0,1.0
2024-06-27,32.44,32.49,31.71,31.71,68193,32.44,32.49,31.71,31.71,68193,0.0,1.0
2024-06-28,32.31,32.9,32.26,32.49,90562,32.31,32.9,32.26,32.49,90562,0.0,1.0
2024-07-01,32.36,32.61,32.0729,32.61,36357,32.36,32.61,32.0729,32.61,36357,0.0,1.0
2024-07-02,32.67,32.77,32.04,32.2,50533,32.67,32.77,32.04,32.2,50533,0.0,1.0
2024-07-03,32.34,32.818,32.31,32.76,12344,32.34,32.818,32.31,32.76,12344,0.0,1.0
2024-07-05,31.58,32.41,31.58,32.09,33043,31.58,32.41,31.58,32.09,33043,0.0,1.0
2024-07-08,32.76,32.81,31.84,32.13,42476,32.76,32.81,31.84,32.13,42476,0.0,1.0
2024-07-09,32.25,32.76,31.925,32.55,56454,32.25,32.76,31.925,32.55,56454,0.0,1.0
2024-07-10,32.61,32.77,32.24,32.24,34925,32.61,32.77,32.24,32.24,34925,0.0,1.0
2024-07-11,33.38,33.59,32.58,32.85,27451,33.38,33.59,32.58,32.85,27451,0.0,1.0
2024-07-12,33.31,33.54,33.09,33.54,73630,33.31,33.54,33.09,33.54,73630,0.0,1.0
2024-07-15,33.28,33.715,32.84,33.28,51247,33.28,33.715,32.84,33.28,51247,0.0,1.0
2024-07-16,34.06,34.32,33.17,33.5,122788,34.06,34.32,33.17,33.5,122788,0.0,1.0
2024-07-17,32.34,33.78,32.28,33.7,59059,32.34,33.78,32.28,33.7,59059,0.0,1.0
2024-07-18,32.15,32.72,31.98,32.4,47925,32.15,32.72,31.98,32.4,47925,0.0,1.0
2024-07-19,32.09,32.18,31.67,31.67,53026,32.09,32.18,31.67,31.67,53026,0.0,1.0
2024-07-22,32.04,32.45,31.98,32.0,39609,32.04,32.45,31.98,32.0,39609,0.0,1.0
2024-07-23,32.93,32.96,31.83,32.13,26790,32.93,32.96,31.83,32.13,26790,0.0,1.0
2024-07-24,31.44,32.7,31.44,32.63,35039,31.44,32.7,31.44,32.63,35039,0.0,1.0
2024-07-25,30.32,31.41,30.03,31.41,91499,30.32,31.41,30.03,31.41,91499,0.0,1.0
2024-07-26,30.42,31.01,30.2201,30.5,35779,30.42,31.01,30.2201,30.5,35779,0.0,1.0
2024-07-29,30.49,30.84,30.21,30.66,47483,30.49,30.84,30.21,30.66,47483,0.0,1.0
2024-07-30,30.26,30.53,29.94,30.38,68947,30.26,30.53,29.94,30.38,68947,0.0,1.0
2024-07-31,30.07,30.84,29.9,30.62,116037,30.07,30.84,29.9,30.62,116037,0.0,1.0
2024-08-01,28.98,30.13,28.65,30.08,153574,28.98,30.13,28.65,30.08,153574,0.0,1.0
2024-08-02,27.87,28.44,27.17,28.44,290574,27.87,28.44,27.17,28.44,290574,0.0,1.0
2024-08-05,27.2,28.11,26.94,26.98,56377,27.2,28.11,26.94,26.98,56377,0.0,1.0
2024-08-06,27.77,28.19,27.32,27.32,62465,27.77,28.19,27.32,27.32,62465,0.0,1.0
2024-08-07,27.26,28.53,27.03,28.38,101936,27.26,28.53,27.03,28.38,101936,0.0,1.0
2024-08-08,27.95,29.32,27.58,27.97,139782,27.95,29.32,27.58,27.97,139782,0.0,1.0
2024-08-09,27.28,27.88,27.14,27.88,77540,27.28,27.88,27.14,27.88,77540,0.0,1.0
2024-08-12,26.77,27.36,26.5,27.36,69901,26.77,27.36,26.5,27.36,69901,0.0,1.0
2024-08-13,26.82,26.96,26.445,26.77,55589,26.82,26.96,26.445,26.77,55589,0.0,1.0
2024-08-14,26.8,26.89,26.51,26.82,113447,26.8,26.89,26.51,26.82,113447,0.0,1.0
2024-08-15,26.86,27.235,26.67,27.19,166392,26.86,27.235,26.67,27.19,166392,0.0,1.0
2024-08-16,26.69,26.935,26.48,26.85,59384,26.69,26.935,26.48,26.85,59384,0.0,1.0
2024-08-19,27.38,27.6,26.68,26.77,64066,27.38,27.6,26.68,26.77,64066,0.0,1.0
2024-08-20,27.23,27.679,26.85,27.4,63607,27.23,27.679,26.85,27.4,63607,0.0,1.0
2024-08-21,27.43,27.62,27.26,27.45,39332,27.43,27.62,27.26,27.45,39332,0.0,1.0
2024-08-22,27.03,27.63,26.94,27.63,59588,27.03,27.63,26.94,27.63,59588,0.0,1.0
2024-08-23,27.13,27.37,26.78,27.02,148205,27.13,27.37,26.78,27.02,148205,0.0,1.0
2024-08-26,27.18,27.39,26.76,27.12,98127,27.18,27.39,26.76,27.12,98127,0.0,1.0
2024-08-27,27.06,27.18,26.66,27.06,116876,27.06,27.18,26.66,27.06,116876,0.0,1.0
2024-08-28,26.74,27.18,26.54,27.06,89202,26.74,27.18,26.54,27.06,89202,0.0,1.0
2024-08-29,26.73,27.11,26.595,27.07,79666,26.73,27.11,26.595,27.07,79666,0.0,1.0
2024-08-30,26.85,26.99,26.74,26.99,50676,26.85,26.99,26.74,26.99,50676,0.0,1.0
2024-09-03,25.86,26.87,25.61,26.58,169045,25.86,26.87,25.61,26.58,169045,0.0,1.0
2024-09-04,25.13,25.99,24.97,25.9,178534,25.13,25.99,24.97,25.9,178534,0.0,1.0
2024-09-05,25.55,25.93,24.815,25.17,180711,25.55,25.93,24.815,25.17,180711,0.0,1.0
2024-09-06,25.41,25.615,24.95,25.42,188943,25.41,25.615,24.95,25.42,188943,0.0,1.0
2024-09-09,26.26,26.26,25.39,25.7,105535,26.26,26.26,25.39,25.7,105535,0.0,1.0
2024-09-10,26.34,26.36,25.79,26.21,473861,26.34,26.36,25.79,26.21,473861,0.0,1.0
2024-09-11,26.51,26.75,25.72,26.4,117058,26.51,26.75,25.72,26.4,117058,0.0,1.0
2024-09-12,26.2,26.86,26.14,26.46,142685,26.2,26.86,26.14,26.46,142685,0.0,1.0
2024-09-13,25.71,26.51,25.68,26.51,83950,25.71,26.51,25.68,26.51,83950,0.0,1.0
2024-09-16,25.89,25.975,25.57,25.91,113462,25.89,25.975,25.57,25.91,113462,0.0,1.0
2024-09-17,27.07,27.17,26.01,26.01,114014,27.07,27.17,26.01,26.01,114014,0.0,1.0
2024-09-18,26.96,27.36,24.94,27.17,241823,26.96,27.36,24.94,27.17,241823,0.0,1.0
2024-09-19,28.45,28.75,27.59,27.6,345532,28.45,28.75,27.59,27.6,345532,0.0,1.0
2024-09-20,28.73,28.82,27.88,28.17,386460,28.73,28.82,27.88,28.17,386460,0.0,1.0
2024-09-23,28.81,29.02,28.541,28.74,111831,28.81,29.02,28.541,28.74,111831,0.0,1.0
2024-09-24,29.68,29.91,28.7,29.0,167539,29.68,29.91,28.7,29.0,167539,0.0,1.0
2024-09-25,28.57,29.85,28.37,29.74,177078,28.57,29.85,28.37,29.74,177078,0.0,1.0
2024-09-26,30.17,30.385,28.87,29.02,167063,30.17,30.385,28.87,29.02,167063,0.0,1.0
2024-09-27,29.73,30.54,29.73,30.07,65953,29.73,30.54,29.73,30.07,65953,0.0,1.0
2024-09-30,29.05,29.93,28.66,29.82,131112,29.05,29.93,28.66,29.82,131112,0.0,1.0
2024-10-01,29.1,29.34,28.6263,28.82,53100,29.1,29.34,28.6263,28.82,53100,0.0,1.0
2024-10-02,29.17,29.52,28.895,29.07,60992,29.17,29.52,28.895,29.07,60992,0.0,1.0
2024-10-03,29.57,29.69,29.0,29.21,89842,29.57,29.69,29.0,29.21,89842,0.0,1.0
2024-10-04,30.05,30.18,29.64,29.91,130382,30.05,30.18,29.64,29.91,130382,0.0,1.0
2024-10-07,30.13,30.45,29.88,29.96,105515,30.13,30.45,29.88,29.96,105515,0.0,1.0
2024-10-08,29.87,30.07,29.66,30.03,150896,29.87,30.07,29.66,30.03,150896,0.0,1.0
2024-10-09,29.3,29.86,29.28,29.73,95453,29.3,29.86,29.28,29.73,95453,0.0,1.0
2024-10-10,29.05,29.64,28.8,29.21,77213,29.05,29.64,28.8,29.21,77213,0.0,1.0
2024-10-11,30.01,30.01,29.06,29.16,65683,30.01,30.01,29.06,29.16,65683,0.0,1.0
2024-10-14,30.07,30.26,29.67,30.26,18576,30.07,30.26,29.67,30.26,18576,0.0,1.0
2024-10-15,30.17,30.22,29.89,29.94,105110,30.17,30.22,29.89,29.94,105110,0.0,1.0
2024-10-16,30.85,31.0,29.955,30.18,214304,30.85,31.0,29.955,30.18,214304,0.0,1.0
2024-10-17,30.4,31.03,30.2,30.8,311990,30.4,31.03,30.2,30.8,311990,0.0,1.0
2024-10-18,31.51,31.56,30.48,30.59,112132,31.51,31.56,30.48,30.59,112132,0.0,1.0
2024-10-21,31.81,31.89,31.25,31.56,164358,31.81,31.89,31.25,31.56,164358,0.0,1.0
2024-10-22,31.92,32.09,31.5,31.885,268894,31.92,32.09,31.5,31.885,268894,0.0,1.0
2024-10-23,31.21,31.98,31.035,31.98,236381,31.21,31.98,31.035,31.98,236381,0.0,1.0
2024-10-24,30.3,31.41,30.15,31.22,204121,30.3,31.41,30.15,31.22,204121,0.0,1.0
2024-10-25,30.44,30.81,30.19,30.25,120430,30.44,30.81,30.19,30.25,120430,0.0,1.0
2024-10-28,30.61,30.63,29.94,30.34,137700,30.61,30.63,29.94,30.34,137700,0.0,1.0
2024-10-29,29.83,30.61,29.28,30.61,181955,29.83,30.61,29.28,30.61,181955,0.0,1.0
2024-10-30,30.8,30.82,29.6,29.71,105317,30.8,30.82,29.6,29.71,105317,0.0,1.0
2024-10-31,29.97,31.14,29.915,30.45,148184,29.97,31.14,29.915,30.45,148184,0.0,1.0
2024-11-01,30.51,30.8,29.94,29.94,50527,30.51,30.8,29.94,29.94,50527,0.0,1.0
2024-11-04,30.07,31.01,30.04,30.65,54062,30.07,31.01,30.04,30.65,54062,0.0,1.0
2024-11-05,30.76,30.77,29.97,29.97,80043,30.76,30.77,29.97,29.97,80043,0.0,1.0
2024-11-06,29.26,29.59,27.33,27.72,517134,29.26,29.59,27.33,27.72,517134,0.0,1.0
2024-11-07,29.2,29.79,28.96,29.44,220261,29.2,29.79,28.96,29.44,220261,0.0,1.0
2024-11-08,28.79,30.18,28.581,29.0,159298,28.79,30.18,28.581,29.0,159298,0.0,1.0
2024-11-11,28.79,29.1499,28.63,28.78,130993,28.79,29.1499,28.63,28.78,130993,0.0,1.0
2024-11-12,28.37,28.784,28.07,28.74,183425,28.37,28.784,28.07,28.74,183425,0.0,1.0
2024-11-13,29.35,29.39,28.17,28.34,177417,29.35,29.39,28.17,28.34,177417,0.0,1.0
2024-11-14,28.76,29.61,28.745,29.5,303796,28.76,29.61,28.745,29.5,303796,0.0,1.0
2024-11-15,28.14,28.63,27.94,28.6,117986,28.14,28.63,27.94,28.6,117986,0.0,1.0
2024-11-18,28.96,29.23,27.94,28.11,144834,28.96,29.23,27.94,28.11,144834,0.0,1.0
2024-11-19,29.35,29.55,28.56,28.91,100006,29.35,29.55,28.56,28.91,100006,0.0,1.0
2024-11-20,29.6,29.73,29.12,29.47,76425,29.6,29.73,29.12,29.47,76425,0.0,1.0
2024-11-21,29.24,29.9,28.79,29.6,146975,29.24,29.9,28.79,29.6,146975,0.0,1.0
2024-11-22,31.28,31.44,29.25,29.33,184133,31.28,31.44,29.25,29.33,184133,0.0,1.0
2024-11-25,32.03,32.515,31.12,31.38,220650,32.03,32.515,31.12,31.38,220650,0.0,1.0
2024-11-26,30.12,31.66,30.085,31.66,106197,30.12,31.66,30.085,31.66,106197,0.0,1.0
2024-11-27,30.99,31.4174,29.98,30.2,116096,30.99,31.4174,29.98,30.2,116096,0.0,1.0
2024-11-29,32.69,33.06,32.06,32.18,190294,32.69,33.06,32.06,32.18,190294,0.0,1.0
2024-12-02,32.17,32.6838,31.56,32.62,162699,32.17,32.6838,31.56,32.62,162699,0.0,1.0
2024-12-03,31.79,32.35,31.74,32.35,119663,31.79,32.35,31.74,32.35,119663,0.0,1.0
2024-12-04,32.1,32.305,31.5,31.5,120650,32.1,32.305,31.5,31.5,120650,0.0,1.0
2024-12-05,32.76,32.99,32.1,32.1,131519,32.76,32.99,32.1,32.1,131519,0.0,1.0
2024-12-06,31.57,33.13,31.53,32.77,84980,31.57,33.13,31.53,32.77,84980,0.0,1.0
2024-12-09,31.79,32.2629,31.59,31.59,119432,31.79,32.2629,31.59,31.59,119432,0.0,1.0
2024-12-10,31.44,32.04,31.25,31.94,91149,31.44,32.04,31.25,31.94,91149,0.0,1.0
2024-12-11,31.34,31.56,30.9564,31.56,55594,31.34,31.56,30.9564,31.56,55594,0.0,1.0
2024-12-12,31.0,31.5,30.88,31.32,62128,31.0,31.5,30.88,31.32,62128,0.0,1.0
2024-12-13,31.39,31.67,30.82,30.94,83370,31.39,31.67,30.82,30.94,83370,0.0,1.0
2024-12-16,30.94,31.58,30.63,31.42,62972,30.94,31.58,30.63,31.42,62972,0.0,1.0
2024-12-17,31.13,31.21,30.65,30.65,52888,31.13,31.21,30.65,30.65,52888,0.0,1.0
2024-12-18,29.66,31.16,29.585,30.95,160544,29.66,31.16,29.585,30.95,160544,0.0,1.0
2024-12-19,29.03,29.91,28.99,29.66,84749,29.03,29.91,28.99,29.66,84749,0.0,1.0
2024-12-20,29.95,30.22,28.64,28.75,156496,29.95,30.22,28.64,28.75,156496,0.0,1.0
2024-12-23,29.82,30.11,29.28,29.65,139940,29.82,30.11,29.28,29.65,139940,0.0,1.0
2024-12-24,31.26,31.565,29.58,29.7,50484,31.26,31.565,29.58,29.7,50484,0.0,1.0
2024-12-26,30.9,31.03,30.6,31.0,38882,30.9,31.03,30.6,31.0,38882,0.0,1.0
2024-12-27,30.02,30.8,29.8,30.72,95770,30.02,30.8,29.8,30.72,95770,0.0,1.0
2024-12-30,30.25,30.46,29.5,29.86,209125,30.25,30.46,29.5,29.86,209125,0.0,1.0
2024-12-31,30.48,30.79,30.15,30.26,142133,30.48,30.79,30.15,30.26,142133,0.0,1.0
2025-01-02,30.74,30.95,30.2203,30.48,81798,30.74,30.95,30.2203,30.48,81798,0.0,1.0
2025-01-03,30.13,30.73,30.13,30.65,83634,30.13,30.73,30.13,30.65,83634,0.0,1.0
2025-01-06,29.5,30.52,29.41,30.52,121890,29.5,30.52,29.41,30.52,121890,0.0,1.0
2025-01-07,29.02,29.728,28.855,29.47,103915,29.02,29.728,28.855,29.47,103915,0.0,1.0
2025-01-08,28.62,29.08,28.55,28.75,171178,28.62,29.08,28.55,28.75,171178,0.0,1.0
2025-01-10,27.05,27.9,26.7,27.9,157663,27.05,27.9,26.7,27.9,157663,0.0,1.0
2025-01-13,26.8,27.125,26.4525,27.08,162689,26.8,27.125,26.4525,27.08,162689,0.0,1.0
2025-01-14,26.49,27.08,26.05,26.981,121357,26.49,27.08,26.05,26.981,121357,0.0,1.0
2025-01-15,26.53,27.105,26.28,27.0,242707,26.53,27.105,26.28,27.0,242707,0.0,1.0
2025-01-16,26.47,26.82,26.32,26.35,119157,26.47,26.82,26.32,26.35,119157,0.0,1.0
2025-01-17,26.5,26.85,26.34,26.82,114444,26.5,26.85,26.34,26.82,114444,0.0,1.0
2025-01-21,28.09,28.43,26.62,27.06,165105,28.09,28.43,26.62,27.06,165105,0.0,1.0
2025-01-22,28.35,28.59,27.78,28.0,105455,28.35,28.59,27.78,28.0,105455,0.0,1.0
2025-01-23,28.56,28.81,27.95,28.51,136883,28.56,28.81,27.95,28.51,136883,0.0,1.0
2025-01-24,28.16,28.8291,28.08,28.79,111753,28.16,28.8291,28.08,28.79,111753,0.0,1.0
2025-01-27,27.86,28.03,27.45,28.01,106701,27.86,28.03,27.45,28.01,106701,0.0,1.0
2025-01-28,27.71,27.895,27.3429,27.62,55206,27.71,27.895,27.3429,27.62,55206,0.0,1.0
2025-01-29,27.59,27.93,27.38,27.93,117549,27.59,27.93,27.38,27.93,117549,0.0,1.0
2025-01-30,27.26,27.97,26.3,27.69,194749,27.26,27.97,26.3,27.69,194749,0.0,1.0
2025-01-31,27.15,28.2,26.9,27.41,190575,27.15,28.2,26.9,27.41,190575,0.0,1.0
2025-02-03,26.2,26.475,25.24,26.07,146420,26.2,26.475,25.24,26.07,146420,0.0,1.0
2025-02-04,26.67,27.075,26.3244,26.53,101625,26.67,27.075,26.3244,26.53,101625,0.0,1.0
2025-02-05,28.82,29.32,27.34,27.34,317063,28.82,29.32,27.34,27.34,317063,0.0,1.0
2025-02-06,28.37,28.91,27.95,28.69,144064,28.37,28.91,27.95,28.69,144064,0.0,1.0
2025-02-07,28.56,29.34,28.26,28.71,146777,28.56,29.34,28.26,28.71,146777,0.0,1.0
2025-02-10,29.12,29.23,28.535,28.66,116642,29.12,29.23,28.535,28.66,116642,0.0,1.0
2025-02-11,29.3,29.32,28.24,28.24,107546,29.3,29.32,28.24,28.24,107546,0.0,1.0
2025-02-12,29.25,29.31,28.65,29.11,58096,29.25,29.31,28.65,29.11,58096,0.0,1.0
2025-02-13,29.59,29.7,29.16,29.42,77073,29.59,29.7,29.16,29.42,77073,0.0,1.0
2025-02-14,29.25,29.83,29.09,29.75,71740,29.25,29.83,29.09,29.75,71740,0.0,1.0
2025-02-18,29.04,29.51,29.01,29.51,45038,29.04,29.51,29.01,29.51,45038,0.0,1.0
2025-02-19,29.02,29.0268,28.49,29.02,62249,29.02,29.0268,28.49,29.02,62249,0.0,1.0
2025-02-20,29.09,29.22,28.53,29.22,89611,29.09,29.22,28.53,29.22,89611,0.0,1.0
2025-02-21,28.79,29.27,28.44,29.27,70326,28.79,29.27,28.44,29.27,70326,0.0,1.0
2025-02-24,29.45,29.54,28.565,28.76,83123,29.45,29.54,28.565,28.76,83123,0.0,1.0
2025-02-25,29.3,29.585,28.945,29.36,96264,29.3,29.585,28.945,29.36,96264,0.0,1.0
2025-02-26,29.29,30.2,29.095,29.66,86773,29.29,30.2,29.095,29.66,86773,0.0,1.0
2025-02-27,29.49,30.01,29.07,29.07,121858,29.49,30.01,29.07,29.07,121858,0.0,1.0
2025-02-28,29.09,29.92,28.88,29.31,363899,29.09,29.92,28.88,29.31,363899,0.0,1.0
2025-03-03,28.23,29.66,28.07,29.12,187669,28.23,29.66,28.07,29.12,187669,0.0,1.0
2025-03-04,27.47,28.12,26.9432,27.65,147816,27.47,28.12,26.9432,27.65,147816,0.0,1.0
2025-03-05,28.1,28.13,27.46,27.78,104530,28.1,28.13,27.46,27.78,104530,0.0,1.0
2025-03-06,26.68,28.305,26.47,27.88,209725,26.68,28.305,26.47,27.88,209725,0.0,1.0
2025-03-07,27.46,27.555,26.4243,26.6,104229,27.46,27.555,26.4243,26.6,104229,0.0,1.0
2025-03-10,26.31,27.08,26.3,27.03,104172,26.31,27.08,26.3,27.03,104172,0.0,1.0
2025-03-11,25.49,26.41,25.21,26.0,126457,25.49,26.41,25.21,26.0,126457,0.0,1.0
2025-03-12,26.03,26.2,25.46,25.51,171971,26.03,26.2,25.46,25.51,171971,0.0,1.0
2025-03-13,26.13,26.48,25.88,26.19,100548,26.13,26.48,25.88,26.19,100548,0.0,1.0
2025-03-14,27.21,27.28,26.33,26.41,162899,27.21,27.28,26.33,26.41,162899,0.0,1.0
2025-03-17,27.52,27.8,26.84,27.23,120693,27.52,27.8,26.84,27.23,120693,0.0,1.0
2025-03-18,27.73,27.815,27.2748,27.2748,94134,27.73,27.815,27.2748,27.2748,94134,0.0,1.0
2025-03-19,28.29,28.36,27.53,27.53,89011,28.29,28.36,27.53,27.53,89011,0.0,1.0
2025-03-20,27.92,28.47,27.73,28.06,126410,27.92,28.47,27.73,28.06,126410,0.0,1.0
2025-03-21,27.63,27.99,27.3852,27.65,79195,27.63,27.99,27.3852,27.65,79195,0.0,1.0
2025-03-24,28.33,28.61,27.85,27.85,100508,28.33,28.61,27.85,27.85,100508,0.0,1.0
2025-03-25,27.24,28.4,27.21,28.18,95305,27.24,28.4,27.21,28.18,95305,0.0,1.0
2025-03-26,26.84,27.485,26.71,27.03,95451,26.84,27.485,26.71,27.03,95451,0.0,1.0
2025-03-27,26.88,27.06,26.3,27.06,113107,26.88,27.06,26.3,27.06,113107,0.0,1.0
2025-03-28,25.92,26.92,25.66,26.92,113686,25.92,26.92,25.66,26.92,113686,0.0,1.0
2025-03-31,24.93,25.98,24.91,25.91,315049,24.93,25.98,24.91,25.91,315049,0.0,1.0
2025-04-01,25.35,25.52,24.52,24.52,202649,25.35,25.52,24.52,24.52,202649,0.0,1.0
2025-04-02,26.19,26.32,24.96,24.96,128940,26.19,26.32,24.96,24.96,128940,0.0,1.0
2025-04-03,25.23,26.24,24.97,25.53,245466,25.23,26.24,24.97,25.53,245466,0.0,1.0
2025-04-04,23.5,24.55,23.1,24.28,324553,23.5,24.55,23.1,24.28,324553,0.0,1.0
2025-04-07,22.18,23.9286,21.9,22.53,306496,22.18,23.9286,21.9,22.53,306496,0.0,1.0
2025-04-08,21.07,23.06,20.9,23.06,216204,21.07,23.06,20.9,23.06,216204,0.0,1.0
2025-04-09,24.65,24.68,20.94,20.94,285898,24.65,24.68,20.94,20.94,285898,0.0,1.0
2025-04-10,23.53,24.02,23.07,23.92,212700,23.53,24.02,23.07,23.92,212700,0.0,1.0
2025-04-11,24.04,24.15,23.52,23.58,82761,24.04,24.15,23.52,23.58,82761,0.0,1.0
2025-04-14,24.92,25.155,24.33,24.36,121064,24.92,25.155,24.33,24.36,121064,0.0,1.0
2025-04-15,24.71,25.35,24.61,24.71,102875,24.71,25.35,24.61,24.71,102875,0.0,1.0
2025-04-16,24.11,24.799,23.94,24.38,94578,24.11,24.799,23.94,24.38,94578,0.0,1.0
2025-04-17,24.41,24.6,24.07,24.1,67098,24.41,24.6,24.07,24.1,67098,0.0,1.0
2025-04-21,23.53,24.35,23.11,24.165,219789,23.53,24.35,23.11,24.165,219789,0.0,1.0
2025-04-22,23.98,24.1699,23.7,23.85,91124,23.98,24.1699,23.7,23.85,91124,0.0,1.0
2025-04-23,24.89,25.215,24.4604,24.56,151058,24.89,25.215,24.4604,24.56,151058,0.0,1.0
2025-04-24,25.04,25.53,24.405,24.65,112997,25.04,25.53,24.405,24.65,112997,0.0,1.0
2025-04-25,25.3,25.3691,24.855,24.99,50233,25.3,25.3691,24.855,24.99,50233,0.0,1.0
2025-04-28,25.53,25.91,25.23,25.31,84761,25.53,25.91,25.23,25.31,84761,0.0,1.0
2025-04-29,25.2,25.6,24.745,25.53,87667,25.2,25.6,24.745,25.53,87667,0.0,1.0
2025-04-30,25.16,25.25,24.48,24.97,115370,25.16,25.25,24.48,24.97,115370,0.0,1.0
2025-05-01,25.22,25.67,24.84,25.15,87649,25.22,25.67,24.84,25.15,87649,0.0,1.0
2025-05-02,25.81,26.15,25.33,25.78,169566,25.81,26.15,25.33,25.78,169566,0.0,1.0
2025-05-05,25.37,25.94,25.325,25.94,64337,25.37,25.94,25.325,25.94,64337,0.0,1.0
2025-05-06,25.46,25.65,25.2,25.2,47996,25.46,25.65,25.2,25.2,47996,0.0,1.0
2025-05-07,25.39,25.9,25.2,25.9,70082,25.39,25.9,25.2,25.9,70082,0.0,1.0
2025-05-08,25.21,25.89,25.15,25.55,246936,25.21,25.89,25.15,25.55,246936,0.0,1.0
2025-05-09,25.79,25.87,25.17,25.33,112689,25.79,25.87,25.17,25.33,112689,0.0,1.0
2025-05-12,26.97,27.0,26.14,26.58,114041,26.97,27.0,26.14,26.58,114041,0.0,1.0
2025-05-13,28.09,28.3,26.975,27.12,108931,28.09,28.3,26.975,27.12,108931,0.0,1.0
2025-05-14,28.06,28.39,27.82,28.09,93282,28.06,28.39,27.82,28.09,93282,0.0,1.0
2025-05-15,27.74,28.07,27.12,28.07,109695,27.74,28.07,27.12,28.07,109695,0.0,1.0
2025-05-16,27.84,28.09,27.515,27.8,64214,27.84,28.09,27.515,27.8,64214,0.0,1.0
2025-05-19,28.02,28.09,27.27,27.37,42383,28.02,28.09,27.27,27.37,42383,0.0,1.0
2025-05-20,28.19,28.35,27.575,28.09,141518,28.19,28.35,27.575,28.09,141518,0.0,1.0
2025-05-21,26.5,27.94,26.44,27.93,134647,26.5,27.94,26.44,27.93,134647,0.0,1.0
2025-05-22,25.79,26.42,25.66,26.42,140116,25.79,26.42,25.66,26.42,140116,0.0,1.0
2025-05-23,25.55,25.925,25.3001,25.45,85683,25.55,25.925,25.3001,25.45,85683,0.0,1.0
2025-05-27,30.62,31.5,29.67,29.895,744809,30.62,31.5,29.67,29.895,744809,0.0,1.0
2025-05-28,30.39,30.62,30.08,30.62,167391,30.39,30.62,30.08,30.62,167391,0.0,1.0
2025-05-29,30.2,30.68,27.68,29.06,196224,30.2,30.68,27.68,29.06,196224,0.0,1.0
2025-05-30,28.97,30.31,28.7,30.22,206814,28.97,30.31,28.7,30.22,206814,0.0,1.0
2025-06-02,28.77,29.07,28.3104,28.79,148249,28.77,29.07,28.3104,28.79,148249,0.0,1.0
2025-06-03,29.74,30.37,28.7,28.73,174795,29.74,30.37,28.7,28.73,174795,0.0,1.0
2025-06-04,29.9,30.14,29.635,29.91,168988,29.9,30.14,29.635,29.91,168988,0.0,1.0
2025-06-05,29.76,30.2,29.58,29.87,157016,29.76,30.2,29.58,29.87,157016,0.0,1.0
2025-06-06,30.14,30.32,29.935,30.14,155623,30.14,30.32,29.935,30.14,155623,0.0,1.0
2025-06-09,30.52,30.72,29.93,30.44,97638,30.52,30.72,29.93,30.44,97638,0.0,1.0
2025-06-10,30.81,31.39,30.21,30.73,108943,30.81,31.39,30.21,30.73,108943,0.0,1.0
2025-06-11,30.99,31.215,30.59,30.86,73657,30.99,31.215,30.59,30.86,73657,0.0,1.0
2025-06-12,31.04,31.3624,30.7,30.89,70004,31.04,31.3624,30.7,30.89,70004,0.0,1.0
2025-06-13,30.49,30.79,30.31,30.55,59609,30.49,30.79,30.31,30.55,59609,0.0,1.0
2025-06-16,31.21,31.45,30.68,30.68,89426,31.21,31.45,30.68,30.68,89426,0.0,1.0
2025-06-17,30.83,31.19,30.565,31.03,70647,30.83,31.19,30.565,31.03,70647,0.0,1.0
2025-06-18,30.74,31.015,30.64,30.88,66102,30.74,31.015,30.64,30.88,66102,0.0,1.0
2025-06-20,30.64,30.94,30.43,30.68,81435,30.64,30.94,30.43,30.68,81435,0.0,1.0
2025-06-23,30.9,31.075,30.34,30.66,113268,30.9,31.075,30.34,30.66,113268,0.0,1.0
2025-06-24,31.39,31.51,30.81,31.27,61985,31.39,31.51,30.81,31.27,61985,0.0,1.0
2025-06-25,31.09,31.37,30.83,31.37,55718,31.09,31.37,30.83,31.37,55718,0.0,1.0
2025-06-26,31.96,32.02,31.293,31.35,65330,31.96,32.02,31.293,31.35,65330,0.0,1.0
2025-06-27,31.7,32.14,31.27,32.14,75806,31.7,32.14,31.27,32.14,75806,0.0,1.0
2025-06-30,31.88,32.03,31.5,31.78,94584,31.88,32.03,31.5,31.78,94584,0.0,1.0
2025-07-01,32.02,32.51,31.67,31.67,79699,32.02,32.51,31.67,31.67,79699,0.0,1.0
2025-07-02,32.67,32.67,31.565,31.87,129320,32.67,32.67,31.565,31.87,129320,0.0,1.0
2025-07-03,32.49,32.73,32.32,32.73,34047,32.49,32.73,32.32,32.73,34047,0.0,1.0
2025-07-07,29.64,31.29,29.12,29.24,643584,29.64,31.29,29.12,29.24,643584,0.0,1.0
2025-07-08,29.0,29.77,28.99,29.77,312692,29.0,29.77,28.99,29.77,312692,0.0,1.0
2025-07-09,29.26,29.3848,28.78,29.28,317080,29.26,29.3848,28.78,29.28,317080,0.0,1.0
2025-07-10,29.55,29.86,28.63,29.29,146001,29.55,29.86,28.63,29.29,146001,0.0,1.0
2025-07-11,29.51,29.79,29.13,29.15,125101,29.51,29.79,29.13,29.15,125101,0.0,1.0
2025-07-14,30.0,30.15,29.225,29.45,121889,30.0,30.15,29.225,29.45,121889,0.0,1.0
2025-07-15,29.61,30.22,29.6,30.09,97994,29.61,30.22,29.6,30.09,97994,0.0,1.0
2025-07-16,30.22,30.41,29.46,29.88,151252,30.22,30.41,29.46,29.88,151252,0.0,1.0
2025-07-17,31.17,31.37,29.98,30.26,107014,31.17,31.37,29.98,30.26,107014,0.0,1.0
2025-07-18,31.35,31.555,30.99,31.5,103432,31.35,31.555,30.99,31.5,103432,0.0,1.0
2025-07-21,30.87,31.71,30.86,31.62,93559,30.87,31.71,30.86,31.62,93559,0.0,1.0
2025-07-22,30.92,31.11,30.42,30.96,86255,30.92,31.11,30.42,30.96,86255,0.0,1.0
2025-07-23,31.36,31.52,31.15,31.26,153227,31.36,31.52,31.15,31.26,153227,0.0,1.0
2025-07-24,31.65,32.5,31.56,31.78,239367,31.65,32.5,31.56,31.78,239367,0.0,1.0
2025-07-25,32.22,32.28,31.5,31.82,162315,32.22,32.28,31.5,31.82,162315,0.0,1.0
2025-07-28,32.02,32.24,31.835,32.24,93578,32.02,32.24,31.835,32.24,93578,0.0,1.0
2025-07-29,31.31,32.28,31.02,32.28,156083,31.31,32.28,31.02,32.28,156083,0.0,1.0
2025-07-30,30.72,31.37,30.53,31.37,140233,30.72,31.37,30.53,31.37,140233,0.0,1.0
2025-07-31,30.35,31.01,30.27,30.6,184477,30.35,31.01,30.27,30.6,184477,0.0,1.0
2025-08-01,29.85,30.12,29.375,29.89,120937,29.85,30.12,29.375,29.89,120937,0.0,1.0
2025-08-04,30.28,30.3,29.89,30.05,52081,30.28,30.3,29.89,30.05,52081,0.0,1.0
2025-08-05,30.29,30.69,30.02,30.31,76248,30.29,30.69,30.02,30.31,76248,0.0,1.0
2025-08-06,30.99,31.06,30.31,30.56,192653,30.99,31.06,30.31,30.56,192653,0.0,1.0
2025-08-07,29.52,30.4,28.75,29.69,282269,29.52,30.4,28.75,29.69,282269,0.0,1.0
2025-08-08,28.18,29.64,28.125,29.64,123515,28.18,29.64,28.125,29.64,123515,0.0,1.0
2025-08-11,28.74,28.83,28.02,28.21,132204,28.74,28.83,28.02,28.21,132204,0.0,1.0
2025-08-12,28.65,29.04,28.37,29.04,146155,28.65,29.04,28.37,29.04,146155,0.0,1.0
2025-08-13,28.96,29.1,28.6,28.97,128669,28.96,29.1,28.6,28.97,128669,0.0,1.0
2025-08-14,28.36,28.6834,28.07,28.58,90987,28.36,28.6834,28.07,28.58,90987,0.0,1.0
2025-08-15,27.7,28.47,27.65,28.37,186883,27.7,28.47,27.65,28.37,186883,0.0,1.0
2025-08-18,27.47,27.78,27.29,27.78,86872,27.47,27.78,27.29,27.78,86872,0.0,1.0
2025-08-19,27.26,27.7,27.18,27.56,55322,27.26,27.7,27.18,27.56,55322,0.0,1.0
2025-08-20,26.91,27.27,26.86,27.27,74714,26.91,27.27,26.86,27.27,74714,0.0,1.0
2025-08-21,26.66,26.9,26.46,26.78,87157,26.66,26.9,26.46,26.78,87157,0.0,1.0
2025-08-22,27.54,27.68,26.65,26.81,194905,27.54,27.68,26.65,26.81,194905,0.0,1.0
2025-08-25,26.9,27.5,26.805,27.5,58043,26.9,27.5,26.805,27.5,58043,0.0,1.0
2025-08-26,27.34,27.37,26.9296,26.95,118620,27.34,27.37,26.9296,26.95,118620,0.0,1.0
2025-08-27,27.15,27.47,26.98,27.17,174803,27.15,27.47,26.98,27.17,174803,0.0,1.0
2025-08-28,27.55,27.615,27.21,27.36,130368,27.55,27.615,27.21,27.36,130368,0.0,1.0
2025-08-29,27.72,27.8,27.36,27.63,166801,27.72,27.8,27.36,27.63,166801,0.0,1.0
2025-09-02,26.97,27.33,26.77,27.3,130404,26.97,27.33,26.77,27.3,130404,0.0,1.0
2025-09-03,26.91,27.015,26.73,26.79,61462,26.91,27.015,26.73,26.79,61462,0.0,1.0
2025-09-04,27.41,27.44,26.74,26.83,150099,27.41,27.44,26.74,26.83,150099,0.0,1.0
2025-09-05,27.61,28.08,27.39,27.48,136888,27.61,28.08,27.39,27.48,136888,0.0,1.0
2025-09-08,27.54,27.66,27.29,27.66,67138,27.54,27.66,27.29,27.66,67138,0.0,1.0
2025-09-09,26.84,27.58,26.725,27.58,104174,26.84,27.58,26.725,27.58,104174,0.0,1.0
2025-09-10,26.71,27.2,26.66,26.8,70054,26.71,27.2,26.66,26.8,70054,0.0,1.0
2025-09-11,27.55,27.62,26.95,26.95,119018,27.55,27.62,26.95,26.95,119018,0.0,1.0
2025-09-12,27.25,27.59,27.09,27.55,114399,27.25,27.59,27.09,27.55,114399,0.0,1.0
2025-09-15,27.73,27.84,27.0,27.44,128073,27.73,27.84,27.0,27.44,128073,0.0,1.0
2025-09-16,27.95,27.99,27.64,27.81,87965,27.95,27.99,27.64,27.81,87965,0.0,1.0
2025-09-17,28.15,28.77,28.0,28.23,146404,28.15,28.77,28.0,28.23,146404,0.0,1.0
2025-09-18,28.2,28.54,27.55,28.32,100796,28.2,28.54,27.55,28.32,100796,0.0,1.0
2025-09-19,27.86,28.45,27.57,28.45,162319,27.86,28.45,27.57,28.45,162319,0.0,1.0
2025-09-22,27.93,27.93,27.47,27.68,57062,27.93,27.93,27.47,27.68,57062,0.0,1.0
2025-09-23,27.51,28.335,27.49,27.95,54209,27.51,28.335,27.49,27.95,54209,0.0,1.0
2025-09-24,27.13,27.665,26.76,27.64,84832,27.13,27.665,26.76,27.64,84832,0.0,1.0
2025-09-25,26.28,26.89,26.28,26.89,43225,26.28,26.89,26.28,26.89,43225,0.0,1.0
2025-09-26,25.74,26.37,25.67,26.34,149708,25.74,26.37,25.67,26.34,149708,0.0,1.0
2025-09-29,26.32,26.36,25.6256,26.01,138679,26.32,26.36,25.6256,26.01,138679,0.0,1.0
2025-09-30,26.2,26.33,25.65,26.33,76041,26.2,26.33,25.65,26.33,76041,0.0,1.0
2025-10-01,26.4,27.03,26.1,26.1,119788,26.4,27.03,26.1,26.1,119788,0.0,1.0
2025-10-02,26.31,26.6,26.08,26.6,128696,26.31,26.6,26.08,26.6,128696,0.0,1.0
2025-10-03,26.88,27.16,26.3767,26.38,81879,26.88,27.16,26.3767,26.38,81879,0.0,1.0
2025-10-06,26.76,27.18,26.52,27.18,92938,26.76,27.18,26.52,27.18,92938,0.0,1.0
2025-10-07,26.37,27.04,26.32,26.98,70783,26.37,27.04,26.32,26.98,70783,0.0,1.0
2025-10-08,26.55,26.61,26.38,26.6,84197,26.55,26.61,26.38,26.6,84197,0.0,1.0
2025-10-09,26.35,26.56,26.155,26.51,71484,26.35,26.56,26.155,26.51,71484,0.0,1.0
2025-10-10,25.39,26.44,25.35,26.42,82813,25.39,26.44,25.35,26.42,82813,0.0,1.0
2025-10-13,26.07,26.185,25.6,25.75,49701,26.07,26.185,25.6,25.75,49701,0.0,1.0
2025-10-14,26.56,26.68,25.455,25.71,97627,26.56,26.68,25.455,25.71,97627,0.0,1.0
2025-10-15,26.3,26.77,26.09,26.75,83367,26.3,26.77,26.09,26.75,83367,0.0,1.0
2025-10-16,26.48,26.65,26.19,26.48,90615,26.48,26.65,26.19,26.48,90615,0.0,1.0
2025-10-17,25.99,26.48,25.9,26.31,61986,25.99,26.48,25.9,26.31,61986,0.0,1.0
2025-10-20,26.62,26.62,26.2,26.2,38379,26.62,26.62,26.2,26.2,38379,0.0,1.0
2025-10-21,26.92,26.97,26.505,26.505,67772,26.92,26.97,26.505,26.505,67772,0.0,1.0
2025-10-22,26.59,26.85,26.225,26.81,65010,26.59,26.85,26.225,26.81,65010,0.0,1.0
2025-10-23,26.97,27.025,26.69,26.78,69227,26.97,27.025,26.69,26.78,69227,0.0,1.0
2025-10-24,27.07,27.3642,26.99,27.34,56936,27.07,27.3642,26.99,27.34,56936,0.0,1.0
2025-10-27,27.16,27.405,27.01,27.33,63979,27.16,27.405,27.01,27.33,63979,0.0,1.0
2025-10-28,27.17,27.44,27.01,27.24,40242,27.17,27.44,27.01,27.24,40242,0.0,1.0
2025-10-29,27.32,27.765,27.0,27.24,115940,27.32,27.765,27.0,27.24,115940,0.0,1.0
2025-10-30,26.63,27.24,26.63,27.2,174179,26.63,27.24,26.63,27.2,174179,0.0,1.0
2025-10-31,27.46,27.73,26.33,26.66,129199,27.46,27.73,26.33,26.66,129199,0.0,1.0
2025-11-03,26.96,27.44,26.49,27.44,105657,26.96,27.44,26.49,27.44,105657,0.0,1.0
2025-11-04,26.73,26.98,26.12,26.55,112618,26.73,26.98,26.12,26.55,112618,0.0,1.0
2025-11-05,29.56,29.71,26.85,26.85,139895,29.56,29.71,26.85,26.85,139895,0.0,1.0
2025-11-06,28.15,30.0,28.14,29.45,153772,28.15,30.0,28.14,29.45,153772,0.0,1.0
2025-11-07,26.83,28.0,26.12,28.0,111642,26.83,28.0,26.12,28.0,111642,0.0,1.0
2025-11-10,27.41,27.62,27.12,27.14,103937,27.41,27.62,27.12,27.14,103937,0.0,1.0
2025-11-11,27.47,27.875,27.28,27.515,90792,27.47,27.875,27.28,27.515,90792,0.0,1.0
2025-11-12,27.14,27.695,27.01,27.5,116412,27.14,27.695,27.01,27.5,116412,0.0,1.0
2025-11-13,26.84,27.33,26.69,27.22,151386,26.84,27.33,26.69,27.22,151386,0.0,1.0
2025-11-14,25.83,27.0,25.8,26.37,136003,25.83,27.0,25.8,26.37,136003,0.0,1.0
2025-11-17,25.17,25.88,25.16,25.58,101472,25.17,25.88,25.16,25.58,101472,0.0,1.0
2025-11-18,24.84,25.43,24.59,25.43,103723,24.84,25.43,24.59,25.43,103723,0.0,1.0
2025-11-19,24.74,24.98,24.68,24.81,81622,24.74,24.98,24.68,24.81,81622,0.0,1.0
2025-11-20,24.24,25.51,24.19,25.14,152082,24.24,25.51,24.19,25.14,152082,0.0,1.0
2025-11-21,24.26,24.5,24.125,24.26,185198,24.26,24.5,24.125,24.26,185198,0.0,1.0
2025-11-24,24.35,24.37,23.845,24.12,207351,24.35,24.37,23.845,24.12,207351,0.0,1.0
2025-11-25,25.06,25.09,24.46,24.495,142474,25.06,25.09,24.46,24.495,142474,0.0,1.0
2025-11-26,25.62,25.73,24.84,24.84,107226,25.62,25.73,24.84,24.84,107226,0.0,1.0