date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-25,15.6,15.6,15.6,15.6,205,15.6,15.6,15.6,15.6,205,0.0,1.0
2018-09-26,15.65,15.65,15.56,15.6,60473,15.65,15.65,15.56,15.6,60473,0.0,1.0
2018-09-27,15.65,15.65,15.65,15.65,66,15.65,15.65,15.65,15.65,66,0.0,1.0
2018-09-28,15.84,15.84,15.65,15.65,800,15.84,15.84,15.65,15.65,800,0.0,1.0
2018-10-01,15.84,15.84,15.84,15.84,5,15.84,15.84,15.84,15.84,5,0.0,1.0
2018-10-02,15.7,15.7,15.7,15.7,3510,15.7,15.7,15.7,15.7,3510,0.0,1.0
2018-10-03,15.6,15.6,15.6,15.6,10000,15.6,15.6,15.6,15.6,10000,0.0,1.0
2018-10-04,15.5,15.7,15.45,15.6,23638,15.5,15.7,15.45,15.6,23638,0.0,1.0
2018-10-05,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2018-10-08,15.501,15.501,15.5,15.5,600,15.501,15.501,15.5,15.5,600,0.0,1.0
2018-10-09,15.4,15.5,15.4,15.5,8109,15.4,15.5,15.4,15.5,8109,0.0,1.0
2018-10-10,15.45,15.5,15.45,15.5,5104,15.45,15.5,15.45,15.5,5104,0.0,1.0
2018-10-11,15.4,15.49,15.4,15.45,3259,15.4,15.49,15.4,15.45,3259,0.0,1.0
2018-10-12,15.2,15.35,15.2,15.35,1806,15.2,15.35,15.2,15.35,1806,0.0,1.0
2018-10-15,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2018-10-16,15.05,15.25,15.04,15.25,2803,15.05,15.25,15.04,15.25,2803,0.0,1.0
2018-10-17,15.1,15.1,15.09,15.1,2300,15.1,15.1,15.09,15.1,2300,0.0,1.0
2018-10-18,14.95,15.05,14.95,15.05,800,14.95,15.05,14.95,15.05,800,0.0,1.0
2018-10-19,14.4,14.95,14.4,14.95,12200,14.4,14.95,14.4,14.95,12200,0.0,1.0
2018-10-22,14.35,14.35,14.35,14.35,189,14.35,14.35,14.35,14.35,189,0.0,1.0
2018-10-23,14.65,14.65,14.35,14.35,4290,14.65,14.65,14.35,14.35,4290,0.0,1.0
2018-10-24,14.65,14.65,14.65,14.65,100,14.65,14.65,14.65,14.65,100,0.0,1.0
2018-10-25,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-10-26,14.65,14.65,14.65,14.65,21,14.65,14.65,14.65,14.65,21,0.0,1.0
2018-10-29,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-10-30,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-10-31,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-11-01,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-11-02,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2018-11-05,14.55,14.55,14.55,14.55,100,14.55,14.55,14.55,14.55,100,0.0,1.0
2018-11-06,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2018-11-07,14.45,14.5,14.45,14.5,1274,14.45,14.5,14.45,14.5,1274,0.0,1.0
2018-11-08,14.4,14.45,14.4,14.45,200,14.4,14.45,14.4,14.45,200,0.0,1.0
2018-11-09,14.4,14.4,14.4,14.4,105,14.4,14.4,14.4,14.4,105,0.0,1.0
2018-11-12,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2018-11-13,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2018-11-14,14.401,14.401,14.401,14.401,1700,14.401,14.401,14.401,14.401,1700,0.0,1.0
2018-11-15,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2018-11-16,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2018-11-19,14.4,14.43,14.4,14.43,840,14.4,14.43,14.4,14.43,840,0.0,1.0
2018-11-20,14.26,14.35,14.25,14.35,2500,14.26,14.35,14.25,14.35,2500,0.0,1.0
2018-11-21,14.25,14.25,14.25,14.25,1520,14.25,14.25,14.25,14.25,1520,0.0,1.0
2018-11-26,14.19,14.24,14.19,14.24,3302,14.19,14.24,14.19,14.24,3302,0.0,1.0
2018-11-27,14.15,14.15,14.1,14.15,2606,14.15,14.15,14.1,14.15,2606,0.0,1.0
2018-11-28,14.15,14.15,14.15,14.15,977,14.15,14.15,14.15,14.15,977,0.0,1.0
2018-11-29,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2018-11-30,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2018-12-03,14.12,14.12,14.12,14.12,479,14.12,14.12,14.12,14.12,479,0.0,1.0
2018-12-04,14.12,14.12,14.12,14.12,524,14.12,14.12,14.12,14.12,524,0.0,1.0
2018-12-07,14.12,14.12,14.12,14.12,0,14.12,14.12,14.12,14.12,0,0.0,1.0
2018-12-10,14.05,14.1,14.05,14.1,949,14.05,14.1,14.05,14.1,949,0.0,1.0
2018-12-11,13.85,14.05,13.85,14.05,2440,13.85,14.05,13.85,14.05,2440,0.0,1.0
2018-12-12,14.15,14.15,13.78,13.78,2406,14.15,14.15,13.78,13.78,2406,0.0,1.0
2018-12-13,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2018-12-14,14.2,14.2,14.2,14.2,100,14.2,14.2,14.2,14.2,100,0.0,1.0
2018-12-18,14.2,14.2,14.2,14.2,0,14.2,14.2,14.2,14.2,0,0.0,1.0
2018-12-19,13.7,13.85,13.7,13.85,4017,13.7,13.85,13.7,13.85,4017,0.0,1.0
2018-12-20,13.49,13.7,13.49,13.7,12685,13.49,13.7,13.49,13.7,12685,0.0,1.0
2018-12-21,13.49,13.49,13.49,13.49,0,13.49,13.49,13.49,13.49,0,0.0,1.0
2018-12-24,13.0,13.1,13.0,13.1,711,13.0,13.1,13.0,13.1,711,0.0,1.0
2018-12-26,12.61,13.0,12.61,13.0,400,12.61,13.0,12.61,13.0,400,0.0,1.0
2018-12-27,12.67,12.67,12.62,12.62,14706,12.67,12.67,12.62,12.62,14706,0.0,1.0
2018-12-28,13.0,13.0,12.99,12.99,6396,13.0,13.0,12.99,12.99,6396,0.0,1.0
2018-12-31,13.2,13.2,12.85,12.89,1449,13.2,13.2,12.85,12.89,1449,0.0,1.0
2019-01-02,13.4999,13.4999,13.4999,13.4999,200,13.4999,13.4999,13.4999,13.4999,200,0.0,1.0
2019-01-03,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2019-01-04,13.25,13.5,13.25,13.32,8870,13.25,13.5,13.25,13.32,8870,0.0,1.0
2019-01-07,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-01-08,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-01-09,13.25,13.25,13.25,13.25,300,13.25,13.25,13.25,13.25,300,0.0,1.0
2019-01-10,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-01-11,13.25,13.25,13.25,13.25,9,13.25,13.25,13.25,13.25,9,0.0,1.0
2019-01-14,13.46,13.46,13.46,13.46,100,13.46,13.46,13.46,13.46,100,0.0,1.0
2019-01-15,13.34,13.34,13.34,13.34,100,13.34,13.34,13.34,13.34,100,0.0,1.0
2019-01-16,13.34,13.34,13.34,13.34,0,13.34,13.34,13.34,13.34,0,0.0,1.0
2019-01-17,13.32,13.32,13.32,13.32,3910,13.32,13.32,13.32,13.32,3910,0.0,1.0
2019-01-18,13.3,13.3,13.3,13.3,1546,13.3,13.3,13.3,13.3,1546,0.0,1.0
2019-01-22,12.4,13.25,12.4,13.25,8369,12.4,13.25,12.4,13.25,8369,0.0,1.0
2019-01-23,12.65,12.65,12.65,12.65,2379,12.65,12.65,12.65,12.65,2379,0.0,1.0
2019-01-24,12.9,12.9,12.9,12.9,147,12.9,12.9,12.9,12.9,147,0.0,1.0
2019-01-25,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2019-01-28,12.9,12.9,12.9,12.9,2800,12.9,12.9,12.9,12.9,2800,0.0,1.0
2019-01-29,12.9,12.9,12.9,12.9,109,12.9,12.9,12.9,12.9,109,0.0,1.0
2019-01-30,13.0,13.0,13.0,13.0,1200,13.0,13.0,13.0,13.0,1200,0.0,1.0
2019-01-31,13.04,13.04,13.0,13.04,346,13.04,13.04,13.0,13.04,346,0.0,1.0
2019-02-01,13.05,13.05,13.04,13.04,600,13.05,13.05,13.04,13.04,600,0.0,1.0
2019-02-04,13.05,13.05,13.05,13.05,23,13.05,13.05,13.05,13.05,23,0.0,1.0
2019-02-05,13.01,13.01,13.01,13.01,143,13.01,13.01,13.01,13.01,143,0.0,1.0
2019-02-06,13.01,13.01,13.01,13.01,23,13.01,13.01,13.01,13.01,23,0.0,1.0
2019-02-07,13.01,13.01,13.01,13.01,0,13.01,13.01,13.01,13.01,0,0.0,1.0
2019-02-08,13.05,13.05,13.05,13.05,774,13.05,13.05,13.05,13.05,774,0.0,1.0
2019-02-11,13.0,13.02,13.0,13.02,2941,13.0,13.02,13.0,13.02,2941,0.0,1.0
2019-02-12,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2019-02-13,12.96,12.96,12.96,12.96,100,12.96,12.96,12.96,12.96,100,0.0,1.0
2019-02-14,12.96,12.96,12.96,12.96,900,12.96,12.96,12.96,12.96,900,0.0,1.0
2019-02-15,12.98,12.98,12.98,12.98,100,12.98,12.98,12.98,12.98,100,0.0,1.0
2019-02-19,12.96,12.961,12.96,12.961,2590,12.96,12.961,12.96,12.961,2590,0.0,1.0
2019-02-20,12.96,12.96,12.96,12.96,1535,12.96,12.96,12.96,12.96,1535,0.0,1.0
2019-02-21,12.96,12.98,12.96,12.98,1000,12.96,12.98,12.96,12.98,1000,0.0,1.0
2019-02-22,13.15,13.15,13.0,13.0,9498,13.15,13.15,13.0,13.0,9498,0.0,1.0
2019-02-25,13.15,13.16,13.15,13.15,12000,13.15,13.16,13.15,13.15,12000,0.0,1.0
2019-02-26,13.2,13.25,13.15,13.15,50585,13.2,13.25,13.15,13.15,50585,0.0,1.0
2019-02-27,13.25,13.25,13.2,13.23,7211,13.25,13.25,13.2,13.23,7211,0.0,1.0
2019-02-28,13.23,13.23,13.2,13.2,4360,13.23,13.23,13.2,13.2,4360,0.0,1.0
2019-03-01,13.25,13.25,13.25,13.25,4000,13.25,13.25,13.25,13.25,4000,0.0,1.0
2019-03-04,13.3,13.3,13.25,13.25,23134,13.3,13.3,13.25,13.25,23134,0.0,1.0
2019-03-05,13.26,13.33,13.26,13.3,20071,13.26,13.33,13.26,13.3,20071,0.0,1.0
2019-03-06,13.3,13.33,13.28,13.28,74915,13.3,13.33,13.28,13.28,74915,0.0,1.0
2019-03-07,13.3,13.3,13.3,13.3,0,13.3,13.3,13.3,13.3,0,0.0,1.0
2019-03-08,13.3,13.3,13.3,13.3,0,13.3,13.3,13.3,13.3,0,0.0,1.0
2019-03-11,13.3,13.3,13.3,13.3,0,13.3,13.3,13.3,13.3,0,0.0,1.0
2019-03-12,13.3,13.4,13.3,13.4,3293,13.3,13.4,13.3,13.4,3293,0.0,1.0
2019-03-13,13.3,13.3,13.3,13.3,4377,13.3,13.3,13.3,13.3,4377,0.0,1.0
2019-03-14,13.3,13.3,13.3,13.3,9161,13.3,13.3,13.3,13.3,9161,0.0,1.0
2019-03-18,13.3,13.3,13.3,13.3,6208,13.3,13.3,13.3,13.3,6208,0.0,1.0
2019-03-19,13.3,13.3,13.3,13.3,10990,13.3,13.3,13.3,13.3,10990,0.0,1.0
2019-03-20,13.3,13.3,13.3,13.3,0,13.3,13.3,13.3,13.3,0,0.0,1.0
2019-03-21,13.35,13.4,13.35,13.4,300,13.35,13.4,13.35,13.4,300,0.0,1.0
2019-03-22,13.25,13.26,13.25,13.26,800,13.25,13.26,13.25,13.26,800,0.0,1.0
2019-03-25,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-03-26,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-03-27,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-03-28,13.25,13.25,13.25,13.25,1167,13.25,13.25,13.25,13.25,1167,0.0,1.0
2019-03-29,13.25,13.25,13.25,13.25,3203,13.25,13.25,13.25,13.25,3203,0.0,1.0
2019-04-01,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-02,13.25,13.25,13.25,13.25,453,13.25,13.25,13.25,13.25,453,0.0,1.0
2019-04-03,13.25,13.25,13.25,13.25,10000,13.25,13.25,13.25,13.25,10000,0.0,1.0
2019-04-04,13.25,13.25,13.25,13.25,11050,13.25,13.25,13.25,13.25,11050,0.0,1.0
2019-04-05,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-08,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-09,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-10,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-11,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-12,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-04-15,13.23,13.23,13.23,13.23,100,13.23,13.23,13.23,13.23,100,0.0,1.0
2019-04-16,13.23,13.23,13.23,13.23,600,13.23,13.23,13.23,13.23,600,0.0,1.0
2019-04-17,13.23,13.5,13.23,13.5,4534,13.23,13.5,13.23,13.5,4534,0.0,1.0
2019-04-18,13.23,13.23,13.23,13.23,0,13.23,13.23,13.23,13.23,0,0.0,1.0
2019-04-22,13.23,13.23,13.23,13.23,0,13.23,13.23,13.23,13.23,0,0.0,1.0
2019-04-23,13.23,13.23,13.23,13.23,0,13.23,13.23,13.23,13.23,0,0.0,1.0
2019-04-24,13.23,13.23,13.23,13.23,56,13.23,13.23,13.23,13.23,56,0.0,1.0
2019-04-25,13.23,13.23,13.23,13.23,0,13.23,13.23,13.23,13.23,0,0.0,1.0
2019-04-29,13.22,13.22,13.22,13.22,474,13.22,13.22,13.22,13.22,474,0.0,1.0
2019-04-30,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2019-05-01,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2019-05-02,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2019-05-03,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2019-05-06,13.21,13.22,13.21,13.22,4846,13.21,13.22,13.21,13.22,4846,0.0,1.0
2019-05-07,13.2,13.2,13.2,13.2,914,13.2,13.2,13.2,13.2,914,0.0,1.0
2019-05-08,13.2,13.2,13.2,13.2,617,13.2,13.2,13.2,13.2,617,0.0,1.0
2019-05-09,13.2,13.2,13.2,13.2,100,13.2,13.2,13.2,13.2,100,0.0,1.0
2019-05-10,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2019-05-13,13.2,13.2,13.2,13.2,1177,13.2,13.2,13.2,13.2,1177,0.0,1.0
2019-05-14,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2019-05-15,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2019-05-16,13.0,13.2,13.0,13.2,3100,13.0,13.2,13.0,13.2,3100,0.0,1.0
2019-05-17,13.0,13.0,13.0,13.0,225,13.0,13.0,13.0,13.0,225,0.0,1.0
2019-05-20,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2019-05-21,13.06,13.1,13.06,13.1,2794,13.06,13.1,13.06,13.1,2794,0.0,1.0
2019-05-22,13.06,13.06,13.06,13.06,100,13.06,13.06,13.06,13.06,100,0.0,1.0
2019-05-23,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-05-24,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-05-28,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-05-29,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-05-30,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-05-31,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-06-03,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-06-05,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-06-06,13.06,13.06,13.06,13.06,0,13.06,13.06,13.06,13.06,0,0.0,1.0
2019-06-07,13.06,13.08,13.06,13.08,1187,13.06,13.08,13.06,13.08,1187,0.0,1.0
2019-06-10,13.06,13.06,13.06,13.06,474,13.06,13.06,13.06,13.06,474,0.0,1.0
2019-06-11,13.0,13.06,13.0,13.06,7788,13.0,13.06,13.0,13.06,7788,0.0,1.0
2019-06-12,13.0,13.06,13.0,13.06,5210,13.0,13.06,13.0,13.06,5210,0.0,1.0
2019-06-13,12.96,12.96,12.96,12.96,3774,12.96,12.96,12.96,12.96,3774,0.0,1.0
2019-06-14,12.96,12.96,12.96,12.96,0,12.96,12.96,12.96,12.96,0,0.0,1.0
2019-06-17,12.96,12.96,12.96,12.96,0,12.96,12.96,12.96,12.96,0,0.0,1.0
2019-06-18,12.96,12.96,12.96,12.96,1,12.96,12.96,12.96,12.96,1,0.0,1.0
2019-06-19,13.05,13.05,12.91,12.91,23472,13.05,13.05,12.91,12.91,23472,0.0,1.0
2019-06-21,12.93,13.2,12.93,13.2,574,12.93,13.2,12.93,13.2,574,0.0,1.0
2019-06-24,12.93,12.93,12.93,12.93,0,12.93,12.93,12.93,12.93,0,0.0,1.0
2019-06-25,12.93,12.93,12.93,12.93,0,12.93,12.93,12.93,12.93,0,0.0,1.0
2019-06-26,12.93,12.93,12.93,12.93,0,12.93,12.93,12.93,12.93,0,0.0,1.0
2019-06-27,12.91,12.91,12.86,12.86,1386,12.91,12.91,12.86,12.86,1386,0.0,1.0
2019-06-28,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2019-07-01,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2019-07-02,12.84,12.84,12.8,12.8,115000,12.84,12.84,12.8,12.8,115000,0.0,1.0
2019-07-03,12.84,12.84,12.84,12.84,0,12.84,12.84,12.84,12.84,0,0.0,1.0
2019-07-05,12.84,12.84,12.84,12.84,0,12.84,12.84,12.84,12.84,0,0.0,1.0
2019-07-08,12.77,12.79,12.77,12.77,9655,12.77,12.79,12.77,12.77,9655,0.0,1.0
2019-07-09,12.71,12.76,12.71,12.76,1186,12.71,12.76,12.71,12.76,1186,0.0,1.0
2019-07-10,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2019-07-11,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2019-07-12,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2019-07-15,12.75,12.75,12.75,12.75,6015,12.75,12.75,12.75,12.75,6015,0.0,1.0
2019-07-16,12.71,12.75,12.71,12.75,5360,12.71,12.75,12.71,12.75,5360,0.0,1.0
2019-07-17,12.66,12.71,12.66,12.71,5575,12.66,12.71,12.66,12.71,5575,0.0,1.0
2019-07-18,12.66,12.66,12.66,12.66,0,12.66,12.66,12.66,12.66,0,0.0,1.0
2019-07-19,12.66,12.66,12.66,12.66,10,12.66,12.66,12.66,12.66,10,0.0,1.0
2019-07-22,12.66,12.66,12.66,12.66,0,12.66,12.66,12.66,12.66,0,0.0,1.0
2019-07-23,12.66,12.66,12.66,12.66,0,12.66,12.66,12.66,12.66,0,0.0,1.0
2019-07-24,12.65,12.65,12.6,12.6,14425,12.65,12.65,12.6,12.6,14425,0.0,1.0
2019-07-25,12.65,12.65,12.65,12.65,294,12.65,12.65,12.65,12.65,294,0.0,1.0
2019-07-26,12.65,12.65,12.65,12.65,0,12.65,12.65,12.65,12.65,0,0.0,1.0
2019-07-29,12.65,12.65,12.6,12.65,100,12.65,12.65,12.6,12.65,100,0.0,1.0
2019-07-30,12.65,12.65,12.6,12.65,100,12.65,12.65,12.6,12.65,100,0.0,1.0
2019-07-31,12.65,12.65,12.65,12.65,100,12.65,12.65,12.65,12.65,100,0.0,1.0
2019-08-01,12.65,12.65,12.6,12.65,100,12.65,12.65,12.6,12.65,100,0.0,1.0
2019-08-02,12.65,12.65,12.6,12.65,100,12.65,12.65,12.6,12.65,100,0.0,1.0
2019-08-05,12.65,12.65,12.6,12.65,100,12.65,12.65,12.6,12.65,100,0.0,1.0
2019-08-06,12.65,12.65,12.6,12.65,94,12.65,12.65,12.6,12.65,94,0.0,1.0
2019-08-07,12.65,12.65,12.65,12.65,0,12.65,12.65,12.65,12.65,0,0.0,1.0
2019-08-08,12.57,12.65,12.57,12.65,1328,12.57,12.65,12.57,12.65,1328,0.0,1.0
2019-08-09,12.57,12.57,12.57,12.57,474,12.57,12.57,12.57,12.57,474,0.0,1.0
2019-08-12,12.5,12.5,12.5,12.5,494,12.5,12.5,12.5,12.5,494,0.0,1.0
2019-08-13,12.5,12.5,12.45,12.45,5173,12.5,12.5,12.45,12.45,5173,0.0,1.0
2019-08-14,12.5,12.5,12.5,12.5,7489,12.5,12.5,12.5,12.5,7489,0.0,1.0
2019-08-15,12.5,12.5,12.5,12.5,7500,12.5,12.5,12.5,12.5,7500,0.0,1.0
2019-08-16,12.5,12.5,12.5,12.5,227,12.5,12.5,12.5,12.5,227,0.0,1.0
2019-08-19,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-20,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-21,12.5,12.5,12.5,12.5,24100,12.5,12.5,12.5,12.5,24100,0.0,1.0
2019-08-22,12.5,12.5,12.5,12.5,118,12.5,12.5,12.5,12.5,118,0.0,1.0
2019-08-23,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-26,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-27,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-28,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-29,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-08-30,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-03,12.5,12.5,12.5,12.5,47,12.5,12.5,12.5,12.5,47,0.0,1.0
2019-09-04,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-05,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-06,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-09,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2019-09-10,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2019-09-11,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-12,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-13,12.5,12.5,12.5,12.5,242,12.5,12.5,12.5,12.5,242,0.0,1.0
2019-09-16,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-17,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2019-09-18,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-19,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-20,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-23,12.5,12.5,12.5,12.5,1,12.5,12.5,12.5,12.5,1,0.0,1.0
2019-09-24,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-25,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2019-09-26,12.5,12.5,12.5,12.5,1,12.5,12.5,12.5,12.5,1,0.0,1.0
2019-09-27,12.42,12.42,12.42,12.42,1533,12.42,12.42,12.42,12.42,1533,0.0,1.0
2019-09-30,12.42,12.42,12.42,12.42,100,12.42,12.42,12.42,12.42,100,0.0,1.0
2019-10-01,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2019-10-02,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2019-10-03,12.3,12.3,12.3,12.3,128,12.3,12.3,12.3,12.3,128,0.0,1.0
2019-10-04,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-10-07,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-10-08,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-10-09,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-10-10,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-10-11,12.25,12.25,12.25,12.25,100,12.25,12.25,12.25,12.25,100,0.0,1.0
2019-10-14,12.25,12.25,12.25,12.25,100,12.25,12.25,12.25,12.25,100,0.0,1.0
2019-10-15,12.0,12.05,12.0,12.05,5730,12.0,12.05,12.0,12.05,5730,0.0,1.0
2019-10-16,11.85,11.85,11.85,11.85,2000,11.85,11.85,11.85,11.85,2000,0.0,1.0
2019-10-17,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2019-10-18,11.8,11.81,11.8,11.81,1100,11.8,11.81,11.8,11.81,1100,0.0,1.0
2019-10-21,11.5,11.8,11.5,11.75,4674,11.5,11.8,11.5,11.75,4674,0.0,1.0
2019-10-22,11.5,11.55,11.5,11.55,10000,11.5,11.55,11.5,11.55,10000,0.0,1.0
2019-10-23,11.5,11.5,11.5,11.5,5740,11.5,11.5,11.5,11.5,5740,0.0,1.0
2019-10-24,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2019-10-25,11.9,11.9,11.7,11.7,2550,11.9,11.9,11.7,11.7,2550,0.0,1.0
2019-10-28,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2019-10-29,11.85,11.85,11.85,11.85,5749,11.85,11.85,11.85,11.85,5749,0.0,1.0
2019-10-30,11.85,11.85,11.85,11.85,12469,11.85,11.85,11.85,11.85,12469,0.0,1.0
2019-10-31,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2019-11-01,11.8,11.8,11.8,11.8,700,11.8,11.8,11.8,11.8,700,0.0,1.0
2019-11-04,11.85,11.85,11.85,11.85,10933,11.85,11.85,11.85,11.85,10933,0.0,1.0
2019-11-05,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2019-11-06,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2019-11-07,11.95,11.95,11.9,11.9,2200,11.95,11.95,11.9,11.9,2200,0.0,1.0
2019-11-08,12.0,12.0,12.0,12.0,600,12.0,12.0,12.0,12.0,600,0.0,1.0
2019-11-11,12.0,12.0,12.0,12.0,1778,12.0,12.0,12.0,12.0,1778,0.0,1.0
2019-11-12,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2019-11-13,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2019-11-14,12.05,12.05,12.05,12.05,1000,12.05,12.05,12.05,12.05,1000,0.0,1.0
2019-11-15,12.05,12.05,12.05,12.05,0,12.05,12.05,12.05,12.05,0,0.0,1.0
2019-11-18,12.16,12.16,12.16,12.16,900,12.16,12.16,12.16,12.16,900,0.0,1.0
2019-11-19,12.16,12.16,12.16,12.16,0,12.16,12.16,12.16,12.16,0,0.0,1.0
2019-11-20,12.2,12.2,12.2,12.2,13000,12.2,12.2,12.2,12.2,13000,0.0,1.0
2019-11-21,12.2,12.2,12.2,12.2,1039,12.2,12.2,12.2,12.2,1039,0.0,1.0
2019-11-22,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-11-25,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-11-26,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-11-27,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-11-29,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-12-02,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2019-12-03,12.22,12.22,12.22,12.22,6855,12.22,12.22,12.22,12.22,6855,0.0,1.0
2019-12-04,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2019-12-05,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2019-12-06,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2019-12-09,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2019-12-10,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2019-12-11,12.3,12.3,12.3,12.3,100,12.3,12.3,12.3,12.3,100,0.0,1.0
2019-12-12,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2019-12-13,12.35,12.35,12.35,12.35,3321,12.35,12.35,12.35,12.35,3321,0.0,1.0
2019-12-16,12.4,12.4,12.4,12.4,100,12.4,12.4,12.4,12.4,100,0.0,1.0
2019-12-17,12.4,12.4,12.35,12.35,5000,12.4,12.4,12.35,12.35,5000,0.0,1.0
2019-12-18,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2019-12-19,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2019-12-20,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2019-12-23,12.7499,12.7499,12.7499,12.7499,100,12.7499,12.7499,12.7499,12.7499,100,0.0,1.0
2019-12-24,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2019-12-26,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2019-12-27,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2019-12-30,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2019-12-31,12.75,12.75,12.75,12.75,215,12.75,12.75,12.75,12.75,215,0.0,1.0
2020-01-02,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2020-01-03,12.6,12.6,12.6,12.6,500,12.6,12.6,12.6,12.6,500,0.0,1.0
2020-01-06,12.6,12.6,12.6,12.6,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2020-01-07,12.6,12.6,12.6,12.6,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2020-01-08,12.6,12.6,12.6,12.6,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2020-01-09,12.6,12.6,12.6,12.6,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2020-01-10,12.5,12.65,11.95,12.64,2900,12.5,12.65,11.95,12.64,2900,0.0,1.0
2020-01-13,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2020-01-14,12.54,12.54,12.54,12.54,100,12.54,12.54,12.54,12.54,100,0.0,1.0
2020-01-15,12.54,12.54,12.54,12.54,0,12.54,12.54,12.54,12.54,0,0.0,1.0
2020-01-16,12.54,12.54,12.54,12.54,0,12.54,12.54,12.54,12.54,0,0.0,1.0
2020-01-17,12.54,12.54,12.54,12.54,0,12.54,12.54,12.54,12.54,0,0.0,1.0
2020-01-21,12.54,12.54,12.54,12.54,0,12.54,12.54,12.54,12.54,0,0.0,1.0
2020-01-22,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2020-01-23,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2020-01-24,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2020-01-27,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2020-01-28,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2020-01-29,12.5,12.5,12.5,12.5,50,12.5,12.5,12.5,12.5,50,0.0,1.0
2020-01-31,12.45,12.45,12.45,12.45,379,12.45,12.45,12.45,12.45,379,0.0,1.0
2020-02-03,12.45,12.45,12.45,12.45,0,12.45,12.45,12.45,12.45,0,0.0,1.0
2020-02-04,12.45,12.45,12.45,12.45,0,12.45,12.45,12.45,12.45,0,0.0,1.0
2020-02-06,12.45,12.45,12.45,12.45,0,12.45,12.45,12.45,12.45,0,0.0,1.0
2020-02-07,12.45,12.45,12.45,12.45,0,12.45,12.45,12.45,12.45,0,0.0,1.0
2020-02-10,12.45,12.45,12.45,12.45,0,12.45,12.45,12.45,12.45,0,0.0,1.0
2020-02-11,12.35,12.35,12.35,12.35,100,12.35,12.35,12.35,12.35,100,0.0,1.0
2020-02-12,12.35,12.35,12.35,12.35,0,12.35,12.35,12.35,12.35,0,0.0,1.0
2020-02-13,12.35,12.35,12.35,12.35,0,12.35,12.35,12.35,12.35,0,0.0,1.0
2020-02-14,12.05,12.25,12.0,12.25,1064,12.05,12.25,12.0,12.25,1064,0.0,1.0
2020-02-18,12.05,12.05,12.05,12.05,0,12.05,12.05,12.05,12.05,0,0.0,1.0
2020-02-19,12.1,12.1,12.1,12.1,1500,12.1,12.1,12.1,12.1,1500,0.0,1.0
2020-02-20,12.1001,12.1001,12.1001,12.1001,1000,12.1001,12.1001,12.1001,12.1001,1000,0.0,1.0
2020-02-21,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-02-24,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-02-25,12.1,12.1,12.1,12.1,970,12.1,12.1,12.1,12.1,970,0.0,1.0
2020-02-26,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-02-27,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-02-28,11.95,12.14,11.95,12.14,1900,11.95,12.14,11.95,12.14,1900,0.0,1.0
2020-03-02,12.05,12.05,12.05,12.05,100,12.05,12.05,12.05,12.05,100,0.0,1.0
2020-03-03,11.8,12.0,11.8,11.97,5609,11.8,12.0,11.8,11.97,5609,0.0,1.0
2020-03-04,11.2,11.76,11.2,11.76,19170,11.2,11.76,11.2,11.76,19170,0.0,1.0
2020-03-05,11.65,11.65,11.65,11.65,100,11.65,11.65,11.65,11.65,100,0.0,1.0
2020-03-06,10.85,11.25,10.85,11.25,241898,10.85,11.25,10.85,11.25,241898,0.0,1.0
2020-03-09,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2020-03-10,10.4,10.5,10.4,10.5,400,10.4,10.5,10.4,10.5,400,0.0,1.0
2020-03-11,10.4,10.44,10.4,10.4,3516,10.4,10.44,10.4,10.4,3516,0.0,1.0
2020-03-12,10.0,10.4,10.0,10.4,2600,10.0,10.4,10.0,10.4,2600,0.0,1.0
2020-03-13,10.2,10.2,10.05,10.05,412,10.2,10.2,10.05,10.05,412,0.0,1.0
2020-03-16,9.45,10.04,9.45,10.04,400,9.45,10.04,9.45,10.04,400,0.0,1.0
2020-03-17,9.45,9.45,9.45,9.45,40,9.45,9.45,9.45,9.45,40,0.0,1.0
2020-03-18,9.3,9.3,8.2,9.0,2146,9.3,9.3,8.2,9.0,2146,0.0,1.0
2020-03-19,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2020-03-20,8.99,9.03,8.99,9.03,200,8.99,9.03,8.99,9.03,200,0.0,1.0
2020-03-23,8.75,8.79,8.75,8.75,1300,8.75,8.79,8.75,8.75,1300,0.0,1.0
2020-03-24,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2020-03-25,8.75,8.75,8.75,8.75,74,8.75,8.75,8.75,8.75,74,0.0,1.0
2020-03-26,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2020-03-27,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2020-03-30,8.76,8.76,8.76,8.76,1894,8.76,8.76,8.76,8.76,1894,0.0,1.0
2020-03-31,8.7601,8.7601,8.7601,8.7601,200,8.7601,8.7601,8.7601,8.7601,200,0.0,1.0
2020-04-01,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2020-04-02,8.61,8.85,8.61,8.85,6874,8.61,8.85,8.61,8.85,6874,0.0,1.0
2020-04-03,8.35,8.35,8.35,8.35,1100,8.35,8.35,8.35,8.35,1100,0.0,1.0
2020-04-06,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2020-04-07,8.3,8.35,8.3,8.35,451,8.3,8.35,8.3,8.35,451,0.0,1.0
2020-04-08,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2020-04-09,8.3,8.3,8.3,8.3,54,8.3,8.3,8.3,8.3,54,0.0,1.0
2020-04-13,8.35,8.35,8.35,8.35,200,8.35,8.35,8.35,8.35,200,0.0,1.0
2020-04-14,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2020-04-15,8.1,8.3,8.1,8.3,25930,8.1,8.3,8.1,8.3,25930,0.0,1.0
2020-04-16,8.2,8.24,8.2,8.21,661,8.2,8.24,8.2,8.21,661,0.0,1.0
2020-04-17,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2020-04-20,9.0,9.0,9.0,9.0,1250,9.0,9.0,9.0,9.0,1250,0.0,1.0
2020-04-21,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2020-04-22,8.31,8.31,8.3,8.3,2075,8.31,8.31,8.3,8.3,2075,0.0,1.0
2020-04-23,8.31,8.31,8.31,8.31,0,8.31,8.31,8.31,8.31,0,0.0,1.0
2020-04-24,8.6,8.6,8.5,8.5,451,8.6,8.6,8.5,8.5,451,0.0,1.0
2020-04-27,9.3,9.35,8.95,8.9999,1374,9.3,9.35,8.95,8.9999,1374,0.0,1.0
2020-04-28,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2020-04-29,8.8,9.0,8.8,8.95,50386,8.8,9.0,8.8,8.95,50386,0.0,1.0
2020-04-30,8.99,9.0,8.99,9.0,518,8.99,9.0,8.99,9.0,518,0.0,1.0
2020-05-01,8.99,8.99,8.99,8.99,4,8.99,8.99,8.99,8.99,4,0.0,1.0
2020-05-04,8.99,8.99,8.99,8.99,5,8.99,8.99,8.99,8.99,5,0.0,1.0
2020-05-05,8.8,8.8,8.8,8.8,30500,8.8,8.8,8.8,8.8,30500,0.0,1.0
2020-05-06,8.8,8.8,8.8,8.8,3756,8.8,8.8,8.8,8.8,3756,0.0,1.0
2020-05-07,8.8,8.8,8.8,8.8,11000,8.8,8.8,8.8,8.8,11000,0.0,1.0
2020-05-08,8.98,8.98,8.98,8.98,600,8.98,8.98,8.98,8.98,600,0.0,1.0
2020-05-11,8.8,8.85,8.8,8.85,65682,8.8,8.85,8.8,8.85,65682,0.0,1.0
2020-05-12,8.8,8.8,8.8,8.8,5000,8.8,8.8,8.8,8.8,5000,0.0,1.0
2020-05-13,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2020-05-14,8.5,8.75,8.5,8.75,700,8.5,8.75,8.5,8.75,700,0.0,1.0
2020-05-15,8.8,8.8,8.8,8.8,2100,8.8,8.8,8.8,8.8,2100,0.0,1.0
2020-05-18,8.8,8.8,8.8,8.8,2000,8.8,8.8,8.8,8.8,2000,0.0,1.0
2020-05-19,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2020-05-20,8.9,8.95,8.9,8.9,18200,8.9,8.95,8.9,8.9,18200,0.0,1.0
2020-05-21,8.75,8.75,8.75,8.75,2000,8.75,8.75,8.75,8.75,2000,0.0,1.0
2020-05-22,8.75,8.75,8.75,8.75,20,8.75,8.75,8.75,8.75,20,0.0,1.0
2020-05-26,8.85,8.9,8.75,8.75,24533,8.85,8.9,8.75,8.75,24533,0.0,1.0
2020-05-27,8.85,8.85,8.85,8.85,541,8.85,8.85,8.85,8.85,541,0.0,1.0
2020-05-28,8.85,8.85,8.85,8.85,450,8.85,8.85,8.85,8.85,450,0.0,1.0
2020-05-29,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2020-06-01,8.8,8.8,8.8,8.8,2825,8.8,8.8,8.8,8.8,2825,0.0,1.0
2020-06-02,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2020-06-03,8.75,8.75,8.75,8.75,5000,8.75,8.75,8.75,8.75,5000,0.0,1.0
2020-06-04,8.9,8.9,8.9,8.9,350,8.9,8.9,8.9,8.9,350,0.0,1.0
2020-06-05,9.45,9.45,8.9,8.9,20728,9.45,9.45,8.9,8.9,20728,0.0,1.0
2020-06-08,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2020-06-09,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2020-06-10,9.65,9.65,9.65,9.65,10000,9.65,9.65,9.65,9.65,10000,0.0,1.0
2020-06-11,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2020-06-12,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2020-06-15,9.7,9.7,9.7,9.7,529,9.7,9.7,9.7,9.7,529,0.0,1.0
2020-06-16,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2020-06-17,9.7,9.7,9.7,9.7,7,9.7,9.7,9.7,9.7,7,0.0,1.0
2020-06-18,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2020-06-19,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2020-06-22,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2020-06-23,9.75,9.75,9.75,9.75,3000,9.75,9.75,9.75,9.75,3000,0.0,1.0
2020-06-24,9.7499,9.7499,9.7499,9.7499,47,9.7499,9.7499,9.7499,9.7499,47,0.0,1.0
2020-06-25,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2020-06-26,9.65,9.65,9.65,9.65,300,9.65,9.65,9.65,9.65,300,0.0,1.0
2020-06-29,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2020-06-30,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2020-07-01,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2020-07-02,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-07-06,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-07-07,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-07-08,9.45,9.45,9.45,9.45,500,9.45,9.45,9.45,9.45,500,0.0,1.0
2020-07-09,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2020-07-10,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2020-07-13,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2020-07-14,9.3501,9.3501,9.3501,9.3501,363,9.3501,9.3501,9.3501,9.3501,363,0.0,1.0
2020-07-15,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2020-07-16,8.91,9.35,8.91,9.35,2225,8.91,9.35,8.91,9.35,2225,0.0,1.0
2020-07-17,9.0,9.05,9.0,9.05,400,9.0,9.05,9.0,9.05,400,0.0,1.0
2020-07-20,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2020-07-21,9.21,9.21,9.2,9.2,200,9.21,9.21,9.2,9.2,200,0.0,1.0
2020-07-22,9.2501,9.2501,9.2501,9.2501,100,9.2501,9.2501,9.2501,9.2501,100,0.0,1.0
2020-07-23,9.35,9.6,9.35,9.6,200,9.35,9.6,9.35,9.6,200,0.0,1.0
2020-07-24,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2020-07-27,9.32,9.45,9.32,9.45,1773,9.32,9.45,9.32,9.45,1773,0.0,1.0
2020-07-28,9.32,9.32,9.32,9.32,0,9.32,9.32,9.32,9.32,0,0.0,1.0
2020-07-29,9.32,9.32,9.3,9.3,844,9.32,9.32,9.3,9.3,844,0.0,1.0
2020-07-30,9.25,9.32,9.25,9.32,552,9.25,9.32,9.25,9.32,552,0.0,1.0
2020-07-31,9.05,9.1,9.05,9.1,400,9.05,9.1,9.05,9.1,400,0.0,1.0
2020-08-03,8.85,9.0,8.85,9.0,1825,8.85,9.0,8.85,9.0,1825,0.0,1.0
2020-08-04,8.95,8.95,8.95,8.95,1450,8.95,8.95,8.95,8.95,1450,0.0,1.0
2020-08-05,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2020-08-06,8.92,8.95,8.92,8.95,505,8.92,8.95,8.92,8.95,505,0.0,1.0
2020-08-07,8.9,8.92,8.9,8.92,1260,8.9,8.92,8.9,8.92,1260,0.0,1.0
2020-08-10,8.95,8.95,8.95,8.95,300,8.95,8.95,8.95,8.95,300,0.0,1.0
2020-08-11,9.0,9.0,9.0,9.0,3204,9.0,9.0,9.0,9.0,3204,0.0,1.0
2020-08-12,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2020-08-13,9.0,9.0,9.0,9.0,3400,9.0,9.0,9.0,9.0,3400,0.0,1.0
2020-08-14,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2020-08-17,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2020-08-18,9.0,9.0,9.0,9.0,400,9.0,9.0,9.0,9.0,400,0.0,1.0
2020-08-19,8.95,8.99,8.95,8.95,2600,8.95,8.99,8.95,8.95,2600,0.0,1.0
2020-08-20,8.95,8.95,8.95,8.95,23,8.95,8.95,8.95,8.95,23,0.0,1.0
2020-08-21,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2020-08-24,8.96,8.96,8.96,8.96,200,8.96,8.96,8.96,8.96,200,0.0,1.0
2020-08-25,8.96,8.96,8.96,8.96,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2020-08-26,8.96,8.96,8.96,8.96,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2020-08-27,8.9001,8.9001,8.9,8.9001,1223,8.9001,8.9001,8.9,8.9001,1223,0.0,1.0
2020-08-28,8.9,8.9,8.9,8.9,300,8.9,8.9,8.9,8.9,300,0.0,1.0
2020-08-31,8.9,8.9,8.9,8.9,100,8.9,8.9,8.9,8.9,100,0.0,1.0
2020-09-01,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-02,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-03,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-04,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-08,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-09,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-10,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-11,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-14,8.9,8.9,8.9,8.9,100,8.9,8.9,8.9,8.9,100,0.0,1.0
2020-09-15,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-09-16,8.85,8.9,8.85,8.9,4863,8.85,8.9,8.85,8.9,4863,0.0,1.0
2020-09-17,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2020-09-18,8.81,8.81,8.81,8.81,800,8.81,8.81,8.81,8.81,800,0.0,1.0
2020-09-21,8.81,8.81,8.81,8.81,0,8.81,8.81,8.81,8.81,0,0.0,1.0
2020-09-22,8.75,8.75,8.75,8.75,2100,8.75,8.75,8.75,8.75,2100,0.0,1.0
2020-09-23,8.5,8.55,8.5,8.55,2600,8.5,8.55,8.5,8.55,2600,0.0,1.0
2020-09-24,8.43,8.5,8.43,8.5,1200,8.43,8.5,8.43,8.5,1200,0.0,1.0
2020-09-25,8.49,8.49,8.37,8.37,1400,8.49,8.49,8.37,8.37,1400,0.0,1.0
2020-09-28,8.42,8.43,8.4,8.43,3300,8.42,8.43,8.4,8.43,3300,0.0,1.0
2020-09-29,8.42,8.42,8.42,8.42,0,8.42,8.42,8.42,8.42,0,0.0,1.0
2020-09-30,8.4,8.4,8.4,8.4,3100,8.4,8.4,8.4,8.4,3100,0.0,1.0
2020-10-01,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-10-02,8.35,8.4,8.35,8.4,13100,8.35,8.4,8.35,8.4,13100,0.0,1.0
2020-10-05,8.4,8.4,8.4,8.4,13887,8.4,8.4,8.4,8.4,13887,0.0,1.0
2020-10-06,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-10-07,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-10-08,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-10-09,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-10-12,8.85,8.85,8.85,8.85,100,8.85,8.85,8.85,8.85,100,0.0,1.0
2020-10-13,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2020-10-14,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2020-10-15,8.5001,8.5001,8.5001,8.5001,7550,8.5001,8.5001,8.5001,8.5001,7550,0.0,1.0
2020-10-16,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-19,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-20,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-21,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-22,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-23,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-26,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2020-10-27,8.9,8.9,8.9,8.9,727,8.9,8.9,8.9,8.9,727,0.0,1.0
2020-10-28,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-10-29,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-10-30,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2020-11-02,8.9,8.9,8.9,8.9,2000,8.9,8.9,8.9,8.9,2000,0.0,1.0
2020-11-03,8.96,8.96,8.95,8.95,3200,8.96,8.96,8.95,8.95,3200,0.0,1.0
2020-11-04,8.95,8.9501,8.9,8.95,56404,8.95,8.9501,8.9,8.95,56404,0.0,1.0
2020-11-05,9.95,9.95,9.18,9.18,28850,9.95,9.95,9.18,9.18,28850,0.0,1.0
2020-11-06,11.0,11.0,10.89,10.9,11503,11.0,11.0,10.89,10.9,11503,0.0,1.0
2020-11-09,12.5,13.0,11.5,11.5,11000,12.5,13.0,11.5,11.5,11000,0.0,1.0
2020-11-10,12.25,12.45,12.25,12.45,3650,12.25,12.45,12.25,12.45,3650,0.0,1.0
2020-11-11,12.35,12.35,12.15,12.15,1611,12.35,12.35,12.15,12.15,1611,0.0,1.0
2020-11-12,12.15,12.15,12.15,12.15,1085,12.15,12.15,12.15,12.15,1085,0.0,1.0
2020-11-13,12.15,12.15,12.15,12.15,0,12.15,12.15,12.15,12.15,0,0.0,1.0
2020-11-16,12.15,12.15,12.15,12.15,0,12.15,12.15,12.15,12.15,0,0.0,1.0
2020-11-17,12.2399,12.24,12.2399,12.24,2500,12.2399,12.24,12.2399,12.24,2500,0.0,1.0
2020-11-18,12.45,12.5,12.24,12.24,6106,12.45,12.5,12.24,12.24,6106,0.0,1.0
2020-11-19,12.25,12.5,12.05,12.5,1346,12.25,12.5,12.05,12.5,1346,0.0,1.0
2020-11-20,12.44,12.45,12.44,12.45,5400,12.44,12.45,12.44,12.45,5400,0.0,1.0
2020-11-23,12.45,12.45,12.44,12.44,2100,12.45,12.45,12.44,12.44,2100,0.0,1.0
2020-11-24,12.45,12.45,12.45,12.45,2109,12.45,12.45,12.45,12.45,2109,0.0,1.0
2020-11-25,12.5,12.5,12.35,12.35,4700,12.5,12.5,12.35,12.35,4700,0.0,1.0
2020-11-27,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2020-11-30,12.95,12.95,12.95,12.95,100,12.95,12.95,12.95,12.95,100,0.0,1.0
2020-12-01,12.95,12.95,12.95,12.95,0,12.95,12.95,12.95,12.95,0,0.0,1.0
2020-12-02,11.35,12.45,11.26,12.4,3188,11.35,12.45,11.26,12.4,3188,0.0,1.0
2020-12-03,12.24,12.29,12.24,12.25,4900,12.24,12.29,12.24,12.25,4900,0.0,1.0
2020-12-04,12.18,12.29,12.17,12.29,2200,12.18,12.29,12.17,12.29,2200,0.0,1.0
2020-12-07,12.25,12.25,12.05,12.05,10400,12.25,12.25,12.05,12.05,10400,0.0,1.0
2020-12-08,12.25,12.25,12.25,12.25,52,12.25,12.25,12.25,12.25,52,0.0,1.0
2020-12-09,12.25,12.43,12.25,12.3,4900,12.25,12.43,12.25,12.3,4900,0.0,1.0
2020-12-10,12.2,12.25,12.2,12.25,4763,12.2,12.25,12.2,12.25,4763,0.0,1.0
2020-12-11,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2020-12-14,12.0,12.225,12.0,12.2,2875,12.0,12.225,12.0,12.2,2875,0.0,1.0
2020-12-15,12.2,12.25,12.1,12.25,919,12.2,12.25,12.1,12.25,919,0.0,1.0
2020-12-16,12.1,12.27,12.0,12.15,3056,12.1,12.27,12.0,12.15,3056,0.0,1.0
2020-12-17,12.25,12.25,12.15,12.15,4584,12.25,12.25,12.15,12.15,4584,0.0,1.0
2020-12-18,12.25,12.25,12.25,12.25,474,12.25,12.25,12.25,12.25,474,0.0,1.0
2020-12-21,12.15,12.27,12.15,12.15,2100,12.15,12.27,12.15,12.15,2100,0.0,1.0
2020-12-22,12.38,12.38,12.38,12.38,517,12.38,12.38,12.38,12.38,517,0.0,1.0
2020-12-23,12.38,12.38,12.38,12.38,0,12.38,12.38,12.38,12.38,0,0.0,1.0
2020-12-24,12.39,12.39,12.25,12.25,3100,12.39,12.39,12.25,12.25,3100,0.0,1.0
2020-12-28,12.39,12.39,12.39,12.39,0,12.39,12.39,12.39,12.39,0,0.0,1.0
2020-12-29,12.4,12.94,12.4,12.9399,1600,12.4,12.94,12.4,12.9399,1600,0.0,1.0
2020-12-30,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2020-12-31,12.75,12.75,12.4,12.75,800,12.75,12.75,12.4,12.75,800,0.0,1.0
2021-01-04,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-01-05,12.8,12.8,12.75,12.75,300,12.8,12.8,12.75,12.75,300,0.0,1.0
2021-01-06,12.85,12.85,12.85,12.85,500,12.85,12.85,12.85,12.85,500,0.0,1.0
2021-01-07,12.75,12.8399,12.75,12.8399,18049,12.75,12.8399,12.75,12.8399,18049,0.0,1.0
2021-01-08,12.75,12.75,12.75,12.75,30,12.75,12.75,12.75,12.75,30,0.0,1.0
2021-01-11,12.75,12.75,12.75,12.75,10000,12.75,12.75,12.75,12.75,10000,0.0,1.0
2021-01-12,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-01-13,12.75,12.8,12.75,12.7999,16068,12.75,12.8,12.75,12.7999,16068,0.0,1.0
2021-01-14,12.9,12.9,12.76,12.76,717,12.9,12.9,12.76,12.76,717,0.0,1.0
2021-01-15,13.0,13.0,12.9,12.9,2100,13.0,13.0,12.9,12.9,2100,0.0,1.0
2021-01-19,13.2,13.2,13.2,13.2,600,13.2,13.2,13.2,13.2,600,0.0,1.0
2021-01-20,13.99,14.0,13.25,13.25,2405,13.99,14.0,13.25,13.25,2405,0.0,1.0
2021-01-21,13.99,13.99,13.99,13.99,5,13.99,13.99,13.99,13.99,5,0.0,1.0
2021-01-22,13.99,13.99,13.99,13.99,95,13.99,13.99,13.99,13.99,95,0.0,1.0
2021-01-25,13.99,13.99,13.99,13.99,0,13.99,13.99,13.99,13.99,0,0.0,1.0
2021-01-26,13.8,13.85,13.8,13.8499,3600,13.8,13.85,13.8,13.8499,3600,0.0,1.0
2021-01-27,13.5,13.75,13.26,13.26,10792,13.5,13.75,13.26,13.26,10792,0.0,1.0
2021-01-28,13.7,13.7,13.7,13.7,500,13.7,13.7,13.7,13.7,500,0.0,1.0
2021-01-29,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2021-02-01,13.3999,13.4,13.3999,13.3999,600,13.3999,13.4,13.3999,13.3999,600,0.0,1.0
2021-02-02,13.26,13.3,13.26,13.3,300,13.26,13.3,13.26,13.3,300,0.0,1.0
2021-02-03,13.0001,13.15,13.0001,13.15,1431,13.0001,13.15,13.0001,13.15,1431,0.0,1.0
2021-02-04,13.05,13.2,13.0,13.2,3384,13.05,13.2,13.0,13.2,3384,0.0,1.0
2021-02-05,13.0,13.12,12.95,12.95,2000,13.0,13.12,12.95,12.95,2000,0.0,1.0
2021-02-08,13.0,13.0,12.95,12.9999,2106,13.0,13.0,12.95,12.9999,2106,0.0,1.0
2021-02-09,13.0,13.13,13.0,13.13,419,13.0,13.13,13.0,13.13,419,0.0,1.0
2021-02-10,13.0,13.0,13.0,13.0,419,13.0,13.0,13.0,13.0,419,0.0,1.0
2021-02-11,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-02-12,12.85,12.85,12.56,12.8,39050,12.85,12.85,12.56,12.8,39050,0.0,1.0
2021-02-16,12.8001,12.85,12.8001,12.85,19657,12.8001,12.85,12.8001,12.85,19657,0.0,1.0
2021-02-17,12.8001,12.8001,12.8001,12.8001,0,12.8001,12.8001,12.8001,12.8001,0,0.0,1.0
2021-02-18,12.8001,12.8001,12.8001,12.8001,0,12.8001,12.8001,12.8001,12.8001,0,0.0,1.0
2021-02-19,12.8001,12.8001,12.8001,12.8001,5,12.8001,12.8001,12.8001,12.8001,5,0.0,1.0
2021-02-22,12.8001,12.8001,12.8001,12.8001,10,12.8001,12.8001,12.8001,12.8001,10,0.0,1.0
2021-02-23,12.8001,12.8001,12.8001,12.8001,0,12.8001,12.8001,12.8001,12.8001,0,0.0,1.0
2021-02-24,12.9,13.0,12.9,12.99,22538,12.9,13.0,12.9,12.99,22538,0.0,1.0
2021-02-25,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2021-02-26,12.9,12.9,12.9,12.9,22538,12.9,12.9,12.9,12.9,22538,0.0,1.0
2021-03-01,13.0,13.0,13.0,13.0,350,13.0,13.0,13.0,13.0,350,0.0,1.0
2021-03-02,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-03-03,13.0,13.0,13.0,13.0,13707,13.0,13.0,13.0,13.0,13707,0.0,1.0
2021-03-04,13.0,13.0,12.85,12.9,1104,13.0,13.0,12.85,12.9,1104,0.0,1.0
2021-03-05,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-03-08,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-03-09,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-03-10,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2021-03-11,13.2,13.2,13.1,13.1,8600,13.2,13.2,13.1,13.1,8600,0.0,1.0
2021-03-12,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2021-03-15,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2021-03-16,13.4,13.4,13.25,13.25,10100,13.4,13.4,13.25,13.25,10100,0.0,1.0
2021-03-17,13.75,13.75,13.5,13.5,214,13.75,13.75,13.5,13.5,214,0.0,1.0
2021-03-18,14.75,14.75,13.8099,13.81,3165,14.75,14.75,13.8099,13.81,3165,0.0,1.0
2021-03-19,14.3,14.3,14.3,14.3,350,14.3,14.3,14.3,14.3,350,0.0,1.0
2021-03-22,14.15,14.3,14.15,14.3,1770,14.15,14.3,14.15,14.3,1770,0.0,1.0
2021-03-23,14.35,14.55,14.25,14.25,54388,14.35,14.55,14.25,14.25,54388,0.0,1.0
2021-03-24,14.4,14.4,14.35,14.35,3457,14.4,14.4,14.35,14.35,3457,0.0,1.0
2021-03-25,14.35,14.35,14.35,14.35,12030,14.35,14.35,14.35,14.35,12030,0.0,1.0
2021-03-26,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2021-03-29,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2021-03-30,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2021-03-31,14.4,14.4,14.4,14.4,1129,14.4,14.4,14.4,14.4,1129,0.0,1.0
2021-04-01,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2021-04-05,14.4,14.4,14.4,14.4,2800,14.4,14.4,14.4,14.4,2800,0.0,1.0
2021-04-06,14.6999,14.6999,14.6999,14.6999,500,14.6999,14.6999,14.6999,14.6999,500,0.0,1.0
2021-04-07,14.7399,14.7399,14.7399,14.7399,792,14.7399,14.7399,14.7399,14.7399,792,0.0,1.0
2021-04-08,14.35,14.74,14.35,14.7399,800,14.35,14.74,14.35,14.7399,800,0.0,1.0
2021-04-09,14.6999,14.6999,14.6999,14.6999,335,14.6999,14.6999,14.6999,14.6999,335,0.0,1.0
2021-04-12,14.7,14.7,14.65,14.65,3303,14.7,14.7,14.65,14.65,3303,0.0,1.0
2021-04-13,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2021-04-14,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2021-04-15,14.3,14.5,14.26,14.5,5888,14.3,14.5,14.26,14.5,5888,0.0,1.0
2021-04-16,14.3,14.3,14.3,14.3,235,14.3,14.3,14.3,14.3,235,0.0,1.0
2021-04-19,14.26,14.3,14.26,14.3,3300,14.26,14.3,14.26,14.3,3300,0.0,1.0
2021-04-20,14.26,14.26,14.26,14.26,79,14.26,14.26,14.26,14.26,79,0.0,1.0
2021-04-21,14.15,14.2,14.1,14.2,675,14.15,14.2,14.1,14.2,675,0.0,1.0
2021-04-22,14.15,14.15,14.1499,14.1499,1825,14.15,14.15,14.1499,14.1499,1825,0.0,1.0
2021-04-23,14.15,14.15,14.15,14.15,250,14.15,14.15,14.15,14.15,250,0.0,1.0
2021-04-26,14.15,14.15,14.15,14.15,300,14.15,14.15,14.15,14.15,300,0.0,1.0
2021-04-27,13.75,14.05,13.75,14.05,2559,13.75,14.05,13.75,14.05,2559,0.0,1.0
2021-04-28,13.6,13.6,13.5,13.6,2525,13.6,13.6,13.5,13.6,2525,0.0,1.0
2021-04-29,13.65,13.99,13.6,13.6,1515,13.65,13.99,13.6,13.6,1515,0.0,1.0
2021-04-30,13.65,13.65,13.65,13.65,0,13.65,13.65,13.65,13.65,0,0.0,1.0
2021-05-03,13.7399,13.7399,13.7399,13.7399,150,13.7399,13.7399,13.7399,13.7399,150,0.0,1.0
2021-05-04,13.55,13.65,13.3,13.65,3190,13.55,13.65,13.3,13.65,3190,0.0,1.0
2021-05-05,13.5,13.5,13.4999,13.5,1500,13.5,13.5,13.4999,13.5,1500,0.0,1.0
2021-05-06,13.37,13.5,13.25,13.5,6280,13.37,13.5,13.25,13.5,6280,0.0,1.0
2021-05-07,13.5,13.5,13.5,13.5,850,13.5,13.5,13.5,13.5,850,0.0,1.0
2021-05-10,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2021-05-11,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2021-05-12,13.5,13.52,13.48,13.49,64229,13.5,13.52,13.48,13.49,64229,0.0,1.0
2021-05-13,13.53,13.53,13.53,13.53,400,13.53,13.53,13.53,13.53,400,0.0,1.0
2021-05-14,13.53,13.53,13.53,13.53,0,13.53,13.53,13.53,13.53,0,0.0,1.0
2021-05-17,13.5001,13.5001,13.5001,13.5001,111,13.5001,13.5001,13.5001,13.5001,111,0.0,1.0
2021-05-18,13.51,13.51,13.51,13.51,67400,13.51,13.51,13.51,13.51,67400,0.0,1.0
2021-05-19,13.59,13.59,13.5,13.53,6800,13.59,13.59,13.5,13.53,6800,0.0,1.0
2021-05-20,13.5,13.59,13.5,13.59,60735,13.5,13.59,13.5,13.59,60735,0.0,1.0
2021-05-21,13.5999,13.5999,13.5,13.5,30362,13.5999,13.5999,13.5,13.5,30362,0.0,1.0
2021-05-24,13.55,13.55,13.55,13.55,3000,13.55,13.55,13.55,13.55,3000,0.0,1.0
2021-05-25,13.55,13.55,13.55,13.55,0,13.55,13.55,13.55,13.55,0,0.0,1.0
2021-05-26,13.4,13.55,13.4,13.55,5965,13.4,13.55,13.4,13.55,5965,0.0,1.0
2021-05-27,13.5,13.5,13.5,13.5,55019,13.5,13.5,13.5,13.5,55019,0.0,1.0
2021-05-28,13.55,13.55,13.55,13.55,400,13.55,13.55,13.55,13.55,400,0.0,1.0
2021-06-01,13.59,13.59,13.59,13.59,4520,13.59,13.59,13.59,13.59,4520,0.0,1.0
2021-06-02,13.59,13.59,13.59,13.59,0,13.59,13.59,13.59,13.59,0,0.0,1.0
2021-06-03,13.59,13.59,13.5,13.5,2074,13.59,13.59,13.5,13.5,2074,0.0,1.0
2021-06-04,13.75,13.75,13.58,13.59,17200,13.75,13.75,13.58,13.59,17200,0.0,1.0
2021-06-07,13.7,13.7,13.7,13.7,55700,13.7,13.7,13.7,13.7,55700,0.0,1.0
2021-06-08,13.7,13.7,13.7,13.7,2000,13.7,13.7,13.7,13.7,2000,0.0,1.0
2021-06-09,13.68,13.7,13.65,13.68,12869,13.68,13.7,13.65,13.68,12869,0.0,1.0
2021-06-10,13.75,13.7501,13.75,13.75,6250,13.75,13.7501,13.75,13.75,6250,0.0,1.0
2021-06-11,13.9499,13.9499,13.9499,13.9499,743,13.9499,13.9499,13.9499,13.9499,743,0.0,1.0
2021-06-14,14.0,14.0,14.0,14.0,1000,14.0,14.0,14.0,14.0,1000,0.0,1.0
2021-06-15,14.49,15.25,14.1,14.1,2790,14.49,15.25,14.1,14.1,2790,0.0,1.0
2021-06-16,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2021-06-17,14.49,14.49,14.49,14.49,0,14.49,14.49,14.49,14.49,0,0.0,1.0
2021-06-18,13.99,14.44,13.75,13.76,4301,13.99,14.44,13.75,13.76,4301,0.0,1.0
2021-06-21,14.25,14.25,14.25,14.25,2900,14.25,14.25,14.25,14.25,2900,0.0,1.0
2021-06-22,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2021-06-23,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2021-06-24,14.0,14.15,14.0,14.15,37253,14.0,14.15,14.0,14.15,37253,0.0,1.0
2021-06-25,14.25,14.25,14.25,14.25,191,14.25,14.25,14.25,14.25,191,0.0,1.0
2021-06-28,14.44,14.44,14.125,14.25,2003,14.44,14.44,14.125,14.25,2003,0.0,1.0
2021-06-29,14.44,14.44,14.345,14.4399,525,14.44,14.44,14.345,14.4399,525,0.0,1.0
2021-06-30,14.5,14.5,14.4399,14.4399,3699,14.5,14.5,14.4399,14.4399,3699,0.0,1.0
2021-07-01,14.0,14.45,14.0,14.0,5399,14.0,14.45,14.0,14.0,5399,0.0,1.0
2021-07-02,13.7,14.43,13.7,14.43,3900,13.7,14.43,13.7,14.43,3900,0.0,1.0
2021-07-06,14.35,14.4499,13.9,14.4499,1600,14.35,14.4499,13.9,14.4499,1600,0.0,1.0
2021-07-07,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2021-07-08,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2021-07-09,14.3499,14.3499,14.3499,14.3499,200,14.3499,14.3499,14.3499,14.3499,200,0.0,1.0
2021-07-12,14.25,14.4499,13.55,13.55,4656,14.25,14.4499,13.55,13.55,4656,0.0,1.0
2021-07-13,14.25,14.25,14.25,14.25,1,14.25,14.25,14.25,14.25,1,0.0,1.0
2021-07-14,14.25,14.25,14.25,14.25,999,14.25,14.25,14.25,14.25,999,0.0,1.0
2021-07-15,14.3,14.3,13.75,14.0,574,14.3,14.3,13.75,14.0,574,0.0,1.0
2021-07-16,14.3,14.3,14.3,14.3,3,14.3,14.3,14.3,14.3,3,0.0,1.0
2021-07-19,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2021-07-20,14.3,14.3,14.3,14.3,116,14.3,14.3,14.3,14.3,116,0.0,1.0
2021-07-21,14.2,14.2,14.0,14.0,200,14.2,14.2,14.0,14.0,200,0.0,1.0
2021-07-22,14.0,14.0,14.0,14.0,100,14.0,14.0,14.0,14.0,100,0.0,1.0
2021-07-23,14.0,14.0,14.0,14.0,45,14.0,14.0,14.0,14.0,45,0.0,1.0
2021-07-26,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-07-27,13.9,14.0,13.75,13.9999,1300,13.9,14.0,13.75,13.9999,1300,0.0,1.0
2021-07-28,13.8,14.2999,13.75,13.75,35093,13.8,14.2999,13.75,13.75,35093,0.0,1.0
2021-07-29,14.3,14.3,13.9,14.0,3408,14.3,14.3,13.9,14.0,3408,0.0,1.0
2021-07-30,14.2499,14.2499,14.2499,14.2499,1559,14.2499,14.2499,14.2499,14.2499,1559,0.0,1.0
2021-08-02,14.0,14.0999,14.0,14.0001,1372,14.0,14.0999,14.0,14.0001,1372,0.0,1.0
2021-08-03,14.0,14.0,13.75,13.75,1550,14.0,14.0,13.75,13.75,1550,0.0,1.0
2021-08-04,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-08-05,14.15,14.15,14.15,14.15,1000,14.15,14.15,14.15,14.15,1000,0.0,1.0
2021-08-06,14.25,14.26,14.25,14.25,9800,14.25,14.26,14.25,14.25,9800,0.0,1.0
2021-08-09,14.25,14.25,14.25,14.25,500,14.25,14.25,14.25,14.25,500,0.0,1.0
2021-08-10,14.25,14.25,14.25,14.25,1501,14.25,14.25,14.25,14.25,1501,0.0,1.0
2021-08-11,14.25,14.25,14.25,14.25,200,14.25,14.25,14.25,14.25,200,0.0,1.0
2021-08-12,14.25,14.25,14.25,14.25,3,14.25,14.25,14.25,14.25,3,0.0,1.0
2021-08-13,14.25,14.25,14.25,14.25,4207,14.25,14.25,14.25,14.25,4207,0.0,1.0
2021-08-16,14.3,14.3,14.0001,14.0001,875,14.3,14.3,14.0001,14.0001,875,0.0,1.0
2021-08-17,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2021-08-18,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2021-08-19,14.2499,14.25,14.2499,14.25,5100,14.2499,14.25,14.2499,14.25,5100,0.0,1.0
2021-08-20,14.25,14.25,14.25,14.25,1300,14.25,14.25,14.25,14.25,1300,0.0,1.0
2021-08-23,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2021-08-24,14.25,14.25,14.25,14.25,3774,14.25,14.25,14.25,14.25,3774,0.0,1.0
2021-08-25,14.25,14.25,14.25,14.25,2700,14.25,14.25,14.25,14.25,2700,0.0,1.0
2021-08-26,14.2,14.25,14.0001,14.1101,1404,14.2,14.25,14.0001,14.1101,1404,0.0,1.0
2021-08-27,14.25,14.25,14.1,14.2,1800,14.25,14.25,14.1,14.2,1800,0.0,1.0
2021-08-30,14.25,14.25,14.0001,14.2499,600,14.25,14.25,14.0001,14.2499,600,0.0,1.0
2021-08-31,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2021-09-01,14.28,14.28,14.0,14.1,14154,14.28,14.28,14.0,14.1,14154,0.0,1.0
2021-09-02,14.3,14.4,14.3,14.4,66905,14.3,14.4,14.3,14.4,66905,0.0,1.0
2021-09-03,14.5,14.5,14.45,14.45,200,14.5,14.5,14.45,14.45,200,0.0,1.0
2021-09-07,14.7,14.7,14.5,14.5,2000,14.7,14.7,14.5,14.5,2000,0.0,1.0
2021-09-08,14.6,14.75,14.6,14.75,385,14.6,14.75,14.6,14.75,385,0.0,1.0
2021-09-09,14.6,14.9,14.6,14.75,3815,14.6,14.9,14.6,14.75,3815,0.0,1.0
2021-09-10,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2021-09-13,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2021-09-14,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2021-09-15,14.7999,14.7999,14.7999,14.7999,100,14.7999,14.7999,14.7999,14.7999,100,0.0,1.0
2021-09-16,14.8,14.8,14.8,14.8,1168,14.8,14.8,14.8,14.8,1168,0.0,1.0
2021-09-17,14.8,15.0,14.8,14.9,19496,14.8,15.0,14.8,14.9,19496,0.0,1.0
2021-09-20,14.8,14.8,14.8,14.8,0,14.8,14.8,14.8,14.8,0,0.0,1.0
2021-09-21,15.9899,15.9899,15.5,15.5,2300,15.9899,15.9899,15.5,15.5,2300,0.0,1.0
2021-09-22,15.95,16.0,15.85,15.85,9250,15.95,16.0,15.85,15.85,9250,0.0,1.0
2021-09-23,15.95,15.95,15.95,15.95,77,15.95,15.95,15.95,15.95,77,0.0,1.0
2021-09-24,15.7399,15.7399,15.7399,15.7399,1001,15.7399,15.7399,15.7399,15.7399,1001,0.0,1.0
2021-09-27,15.7399,15.7399,15.7399,15.7399,48,15.7399,15.7399,15.7399,15.7399,48,0.0,1.0
2021-09-28,15.7399,15.7399,15.7399,15.7399,1,15.7399,15.7399,15.7399,15.7399,1,0.0,1.0
2021-09-29,15.74,15.74,15.57,15.74,2040,15.74,15.74,15.57,15.74,2040,0.0,1.0
2021-09-30,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2021-10-01,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2021-10-04,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2021-10-05,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2021-10-06,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2021-10-07,15.69,15.69,15.51,15.51,2633,15.69,15.69,15.51,15.51,2633,0.0,1.0
2021-10-08,15.65,15.65,15.5,15.51,3020,15.65,15.65,15.5,15.51,3020,0.0,1.0
2021-10-11,15.74,15.74,15.5,15.5,751,15.74,15.74,15.5,15.5,751,0.0,1.0
2021-10-12,15.74,15.74,15.74,15.74,50,15.74,15.74,15.74,15.74,50,0.0,1.0
2021-10-13,15.5,15.5,15.3999,15.5,1750,15.5,15.5,15.3999,15.5,1750,0.0,1.0
2021-10-14,15.5,15.5001,15.5,15.5001,406,15.5,15.5001,15.5,15.5001,406,0.0,1.0
2021-10-15,15.5,15.75,15.4,15.5,2650,15.5,15.75,15.4,15.5,2650,0.0,1.0
2021-10-18,15.5,15.5,15.5,15.5,5,15.5,15.5,15.5,15.5,5,0.0,1.0
2021-10-19,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2021-10-20,15.55,15.55,15.05,15.25,3081,15.55,15.55,15.05,15.25,3081,0.0,1.0
2021-10-21,15.55,15.55,15.15,15.55,2781,15.55,15.55,15.15,15.55,2781,0.0,1.0
2021-10-22,15.51,15.51,15.4,15.4,600,15.51,15.51,15.4,15.4,600,0.0,1.0
2021-10-25,15.18,15.25,15.15,15.25,2083,15.18,15.25,15.15,15.25,2083,0.0,1.0
2021-10-26,15.1,15.2,15.0,15.1001,7750,15.1,15.2,15.0,15.1001,7750,0.0,1.0
2021-10-27,15.1,15.1,15.1,15.1,8,15.1,15.1,15.1,15.1,8,0.0,1.0
2021-10-28,15.15,15.15,15.01,15.1,108454,15.15,15.15,15.01,15.1,108454,0.0,1.0
2021-10-29,15.3,15.49,15.15,15.15,3100,15.3,15.49,15.15,15.15,3100,0.0,1.0
2021-11-01,15.3,15.3,15.3,15.3,15,15.3,15.3,15.3,15.3,15,0.0,1.0
2021-11-02,15.3,15.48,15.15,15.48,15,15.3,15.48,15.15,15.48,15,0.0,1.0
2021-11-03,15.4999,15.5,15.45,15.45,15750,15.4999,15.5,15.45,15.45,15750,0.0,1.0
2021-11-04,15.48,15.48,15.25,15.4,1975,15.48,15.48,15.25,15.4,1975,0.0,1.0
2021-11-05,15.48,15.48,15.48,15.48,0,15.48,15.48,15.48,15.48,0,0.0,1.0
2021-11-08,15.5,15.5,15.4,15.4,1000,15.5,15.5,15.4,15.4,1000,0.0,1.0
2021-11-09,15.5,15.5,15.5,15.5,35466,15.5,15.5,15.5,15.5,35466,0.0,1.0
2021-11-10,15.64,15.64,15.5,15.5,2271,15.64,15.64,15.5,15.5,2271,0.0,1.0
2021-11-11,15.64,15.64,15.64,15.64,0,15.64,15.64,15.64,15.64,0,0.0,1.0
2021-11-12,15.64,15.64,15.64,15.64,0,15.64,15.64,15.64,15.64,0,0.0,1.0
2021-11-15,15.5,15.58,15.5,15.58,10360,15.5,15.58,15.5,15.58,10360,0.0,1.0
2021-11-16,15.5499,15.55,15.5,15.5,45007,15.5499,15.55,15.5,15.5,45007,0.0,1.0
2021-11-17,15.54,15.55,15.5,15.5,26550,15.54,15.55,15.5,15.5,26550,0.0,1.0
2021-11-18,15.54,15.54,15.54,15.54,70,15.54,15.54,15.54,15.54,70,0.0,1.0
2021-11-19,15.425,15.5,15.35,15.45,4451,15.425,15.5,15.35,15.45,4451,0.0,1.0
2021-11-22,15.5,15.5,15.5,15.5,700,15.5,15.5,15.5,15.5,700,0.0,1.0
2021-11-23,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2021-11-24,15.5,15.5,15.15,15.35,1000,15.5,15.5,15.15,15.35,1000,0.0,1.0
2021-11-26,15.4,15.4,15.1,15.15,593,15.4,15.4,15.1,15.15,593,0.0,1.0
2021-11-29,15.45,15.45,15.1,15.4,8180,15.45,15.45,15.1,15.4,8180,0.0,1.0
2021-11-30,15.2,15.42,15.1,15.1,13460,15.2,15.42,15.1,15.1,13460,0.0,1.0
2021-12-01,15.4,15.4,15.3,15.3,450,15.4,15.4,15.3,15.3,450,0.0,1.0
2021-12-02,15.36,15.36,15.1,15.1,754,15.36,15.36,15.1,15.1,754,0.0,1.0
2021-12-03,15.2,15.2,15.0,15.0,14589,15.2,15.2,15.0,15.0,14589,0.0,1.0
2021-12-06,15.2,15.2,15.05,15.05,955,15.2,15.2,15.05,15.05,955,0.0,1.0
2021-12-07,15.355,15.36,15.1,15.1,94806,15.355,15.36,15.1,15.1,94806,0.0,1.0
2021-12-08,15.355,15.355,15.355,15.355,0,15.355,15.355,15.355,15.355,0,0.0,1.0
2021-12-09,15.25,15.3,15.21,15.3,326,15.25,15.3,15.21,15.3,326,0.0,1.0
2021-12-10,15.2,15.2,15.0,15.15,8646,15.2,15.2,15.0,15.15,8646,0.0,1.0
2021-12-13,15.15,15.15,15.15,15.15,650,15.15,15.15,15.15,15.15,650,0.0,1.0
2021-12-14,15.4,15.4,15.2,15.2,513,15.4,15.4,15.2,15.2,513,0.0,1.0
2021-12-15,15.27,15.27,15.27,15.27,310,15.27,15.27,15.27,15.27,310,0.0,1.0
2021-12-16,15.1,15.19,14.95,15.0,2300,15.1,15.19,14.95,15.0,2300,0.0,1.0
2021-12-17,14.95,14.95,14.9,14.95,6025,14.95,14.95,14.9,14.95,6025,0.0,1.0
2021-12-20,14.9,14.95,14.85,14.85,3614,14.9,14.95,14.85,14.85,3614,0.0,1.0
2021-12-21,14.85,14.95,14.85,14.95,3600,14.85,14.95,14.85,14.95,3600,0.0,1.0
2021-12-22,15.2,15.2,14.9,14.9,200,15.2,15.2,14.9,14.9,200,0.0,1.0
2021-12-23,14.95,15.0,14.76,14.7601,1666,14.95,15.0,14.76,14.7601,1666,0.0,1.0
2021-12-27,15.0,15.0,14.95,14.95,650,15.0,15.0,14.95,14.95,650,0.0,1.0
2021-12-28,14.95,15.0,14.85,15.0,1135,14.95,15.0,14.85,15.0,1135,0.0,1.0
2021-12-29,14.95,14.95,14.9,14.9,600,14.95,14.95,14.9,14.9,600,0.0,1.0
2021-12-30,14.95,14.95,14.95,14.95,500,14.95,14.95,14.95,14.95,500,0.0,1.0
2021-12-31,14.99,14.99,14.95,14.95,1400,14.99,14.99,14.95,14.95,1400,0.0,1.0
2022-01-03,14.98,14.99,14.85,14.99,7725,14.98,14.99,14.85,14.99,7725,0.0,1.0
2022-01-04,15.15,15.15,14.98,14.98,131611,15.15,15.15,14.98,14.98,131611,0.0,1.0
2022-01-05,15.19,15.19,15.0,15.0,51300,15.19,15.19,15.0,15.0,51300,0.0,1.0
2022-01-06,15.11,15.25,15.0501,15.0501,5200,15.11,15.25,15.0501,15.0501,5200,0.0,1.0
2022-01-07,15.25,15.25,15.1,15.11,5249,15.25,15.25,15.1,15.11,5249,0.0,1.0
2022-01-10,15.25,15.25,15.25,15.25,16219,15.25,15.25,15.25,15.25,16219,0.0,1.0
2022-01-11,15.25,15.25,15.2,15.2,3490,15.25,15.25,15.2,15.2,3490,0.0,1.0
2022-01-12,15.25,15.25,15.25,15.25,3712,15.25,15.25,15.25,15.25,3712,0.0,1.0
2022-01-13,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2022-01-14,15.25,15.25,15.25,15.25,800,15.25,15.25,15.25,15.25,800,0.0,1.0
2022-01-18,15.25,15.25,15.15,15.15,25950,15.25,15.25,15.15,15.15,25950,0.0,1.0
2022-01-19,15.25,15.25,15.1,15.1,25950,15.25,15.25,15.1,15.1,25950,0.0,1.0
2022-01-20,15.35,15.35,15.3,15.3,8158,15.35,15.35,15.3,15.3,8158,0.0,1.0
2022-01-21,15.375,15.45,15.05,15.45,1200,15.375,15.45,15.05,15.45,1200,0.0,1.0
2022-01-24,15.45,15.45,15.05,15.2,1637,15.45,15.45,15.05,15.2,1637,0.0,1.0
2022-01-25,15.35,15.35,15.35,15.35,1361,15.35,15.35,15.35,15.35,1361,0.0,1.0
2022-01-26,15.45,15.45,15.3,15.4,5286,15.45,15.45,15.3,15.4,5286,0.0,1.0
2022-01-27,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-01-28,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-01-31,15.4,15.4,15.4,15.4,1012,15.4,15.4,15.4,15.4,1012,0.0,1.0
2022-02-01,15.45,15.45,15.35,15.4,2080,15.45,15.45,15.35,15.4,2080,0.0,1.0
2022-02-02,15.4,15.4,15.4,15.4,2262,15.4,15.4,15.4,15.4,2262,0.0,1.0
2022-02-03,15.4,15.415,15.4,15.4,20574,15.4,15.415,15.4,15.4,20574,0.0,1.0
2022-02-04,15.45,15.45,15.4,15.4,1125,15.45,15.45,15.4,15.4,1125,0.0,1.0
2022-02-07,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-02-08,15.45,15.45,15.4,15.4,10450,15.45,15.45,15.4,15.4,10450,0.0,1.0
2022-02-09,15.4,15.45,15.4,15.425,17000,15.4,15.45,15.4,15.425,17000,0.0,1.0
2022-02-10,15.4,15.4,15.4,15.4,4735,15.4,15.4,15.4,15.4,4735,0.0,1.0
2022-02-11,15.4,15.45,15.4,15.45,37506,15.4,15.45,15.4,15.45,37506,0.0,1.0
2022-02-14,15.4,15.4,15.35,15.4,47334,15.4,15.4,15.35,15.4,47334,0.0,1.0
2022-02-15,15.45,15.45,15.45,15.45,111,15.45,15.45,15.45,15.45,111,0.0,1.0
2022-02-16,15.45,15.5,15.35,15.45,5743,15.45,15.5,15.35,15.45,5743,0.0,1.0
2022-02-17,15.45,15.45,15.45,15.45,20,15.45,15.45,15.45,15.45,20,0.0,1.0
2022-02-18,15.5,15.5,15.5,15.5,100,15.5,15.5,15.5,15.5,100,0.0,1.0
2022-02-22,15.4,15.49,15.4,15.48,1050,15.4,15.49,15.4,15.48,1050,0.0,1.0
2022-02-23,15.35,15.4,15.35,15.37,41349,15.35,15.4,15.35,15.37,41349,0.0,1.0
2022-02-24,15.45,15.49,15.1,15.35,3890,15.45,15.49,15.1,15.35,3890,0.0,1.0
2022-02-25,15.45,15.5,15.42,15.5,5232,15.45,15.5,15.42,15.5,5232,0.0,1.0
2022-02-28,15.5,15.5,15.5,15.5,350,15.5,15.5,15.5,15.5,350,0.0,1.0
2022-03-01,15.45,15.45,15.41,15.45,300,15.45,15.45,15.41,15.45,300,0.0,1.0
2022-03-02,15.45,15.45,15.45,15.45,375,15.45,15.45,15.45,15.45,375,0.0,1.0
2022-03-03,15.45,15.45,15.45,15.45,13,15.45,15.45,15.45,15.45,13,0.0,1.0
2022-03-04,15.4,15.4,15.4,15.4,400,15.4,15.4,15.4,15.4,400,0.0,1.0
2022-03-07,15.35,15.4,15.35,15.4,3283,15.35,15.4,15.35,15.4,3283,0.0,1.0
2022-03-08,15.35,15.4,15.25,15.4,6225,15.35,15.4,15.25,15.4,6225,0.0,1.0
2022-03-09,15.4,15.4,15.25,15.3,19898,15.4,15.4,15.25,15.3,19898,0.0,1.0
2022-03-10,15.4,15.4,15.35,15.35,5100,15.4,15.4,15.35,15.35,5100,0.0,1.0
2022-03-11,15.4,15.4,15.4,15.4,13420,15.4,15.4,15.4,15.4,13420,0.0,1.0
2022-03-14,15.4,15.4,15.35,15.35,1100,15.4,15.4,15.35,15.35,1100,0.0,1.0
2022-03-15,15.4,15.425,15.4,15.425,333,15.4,15.425,15.4,15.425,333,0.0,1.0
2022-03-16,15.45,15.45,15.35,15.35,5593,15.45,15.45,15.35,15.35,5593,0.0,1.0
2022-03-17,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-03-18,15.45,15.45,15.4,15.425,5593,15.45,15.45,15.4,15.425,5593,0.0,1.0
2022-03-21,15.45,15.45,15.45,15.45,613,15.45,15.45,15.45,15.45,613,0.0,1.0
2022-03-22,15.4,15.45,15.4,15.45,3338,15.4,15.45,15.4,15.45,3338,0.0,1.0
2022-03-23,15.4,15.4,15.4,15.4,35085,15.4,15.4,15.4,15.4,35085,0.0,1.0
2022-03-24,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-03-25,15.4,15.4,15.4,15.4,35085,15.4,15.4,15.4,15.4,35085,0.0,1.0
2022-03-28,15.45,15.45,15.4,15.45,8984,15.45,15.45,15.4,15.45,8984,0.0,1.0
2022-03-29,15.45,15.45,15.45,15.45,40,15.45,15.45,15.45,15.45,40,0.0,1.0
2022-03-30,15.35,15.35,15.35,15.35,200,15.35,15.35,15.35,15.35,200,0.0,1.0
2022-03-31,15.4,15.45,15.35,15.35,526,15.4,15.45,15.35,15.35,526,0.0,1.0
2022-04-01,15.4,15.4,15.3,15.32,900,15.4,15.4,15.3,15.32,900,0.0,1.0
2022-04-04,15.3,15.3,15.2,15.225,346,15.3,15.3,15.2,15.225,346,0.0,1.0
2022-04-05,15.35,15.4,15.35,15.4,925,15.35,15.4,15.35,15.4,925,0.0,1.0
2022-04-06,15.35,15.35,15.35,15.35,0,15.35,15.35,15.35,15.35,0,0.0,1.0
2022-04-07,15.35,15.35,15.24,15.25,5455,15.35,15.35,15.24,15.25,5455,0.0,1.0
2022-04-08,15.35,15.35,15.35,15.35,10,15.35,15.35,15.35,15.35,10,0.0,1.0
2022-04-11,15.35,15.35,15.35,15.35,0,15.35,15.35,15.35,15.35,0,0.0,1.0
2022-04-12,15.35,15.35,15.35,15.35,0,15.35,15.35,15.35,15.35,0,0.0,1.0
2022-04-13,15.3,15.3,15.2,15.21,350,15.3,15.3,15.2,15.21,350,0.0,1.0
2022-04-14,15.35,15.35,15.0,15.2,600,15.35,15.35,15.0,15.2,600,0.0,1.0
2022-04-18,15.2,15.2,14.95,15.0,3312,15.2,15.2,14.95,15.0,3312,0.0,1.0
2022-04-19,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2022-04-20,15.2,15.2,14.91,15.0,3312,15.2,15.2,14.91,15.0,3312,0.0,1.0
2022-04-21,15.1,15.1,14.95,14.99,400,15.1,15.1,14.95,14.99,400,0.0,1.0
2022-04-22,15.1,15.1,15.0,15.0,19240,15.1,15.1,15.0,15.0,19240,0.0,1.0
2022-04-25,15.1,15.1,15.1,15.1,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2022-04-26,15.1,15.2,14.95,14.95,19240,15.1,15.2,14.95,14.95,19240,0.0,1.0
2022-04-27,15.05,15.05,14.95,14.99,1849,15.05,15.05,14.95,14.99,1849,0.0,1.0
2022-04-28,15.1,15.1,15.0,15.0,1100,15.1,15.1,15.0,15.0,1100,0.0,1.0
2022-04-29,14.96,15.0,14.55,14.9,20900,14.96,15.0,14.55,14.9,20900,0.0,1.0
2022-05-02,14.88,14.88,14.6,14.64,850,14.88,14.88,14.6,14.64,850,0.0,1.0
2022-05-03,14.88,14.88,14.64,14.64,200,14.88,14.88,14.64,14.64,200,0.0,1.0
2022-05-04,14.86,14.86,14.6,14.6,1100,14.86,14.86,14.6,14.6,1100,0.0,1.0
2022-05-05,14.86,14.86,14.86,14.86,0,14.86,14.86,14.86,14.86,0,0.0,1.0
2022-05-06,14.86,14.86,14.6,14.6,11700,14.86,14.86,14.6,14.6,11700,0.0,1.0
2022-05-09,14.69,14.86,14.3,14.55,8237,14.69,14.86,14.3,14.55,8237,0.0,1.0
2022-05-10,14.74,14.75,14.3,14.3,3600,14.74,14.75,14.3,14.3,3600,0.0,1.0
2022-05-11,14.6,14.6,14.3,14.3,3599,14.6,14.6,14.3,14.3,3599,0.0,1.0
2022-05-12,14.59,14.65,14.1,14.4,8741,14.59,14.65,14.1,14.4,8741,0.0,1.0
2022-05-13,14.7,14.7,14.1,14.61,2332,14.7,14.7,14.1,14.61,2332,0.0,1.0
2022-05-16,14.75,14.75,14.1,14.54,3200,14.75,14.75,14.1,14.54,3200,0.0,1.0
2022-05-17,14.75,14.75,14.15,14.15,340,14.75,14.75,14.15,14.15,340,0.0,1.0
2022-05-18,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2022-05-19,14.75,14.75,14.11,14.28,874,14.75,14.75,14.11,14.28,874,0.0,1.0
2022-05-20,14.7,14.7,14.2,14.35,12600,14.7,14.7,14.2,14.35,12600,0.0,1.0
2022-05-23,14.9,14.99,14.45,14.45,12050,14.9,14.99,14.45,14.45,12050,0.0,1.0
2022-05-24,14.9,14.9,14.9,14.9,0,14.9,14.9,14.9,14.9,0,0.0,1.0
2022-05-25,14.8,14.8,14.51,14.51,1500,14.8,14.8,14.51,14.51,1500,0.0,1.0
2022-05-26,14.8,14.8,14.5,14.55,10850,14.8,14.8,14.5,14.55,10850,0.0,1.0
2022-05-27,14.95,15.0,14.59,14.59,18116,14.95,15.0,14.59,14.59,18116,0.0,1.0
2022-05-31,14.94,14.94,14.75,14.75,1236,14.94,14.94,14.75,14.75,1236,0.0,1.0
2022-06-01,14.94,14.94,14.94,14.94,0,14.94,14.94,14.94,14.94,0,0.0,1.0
2022-06-02,15.22,15.22,14.3,14.78,8095,15.22,15.22,14.3,14.78,8095,0.0,1.0
2022-06-03,15.15,15.15,14.75,14.75,200,15.15,15.15,14.75,14.75,200,0.0,1.0
2022-06-06,15.1,15.15,14.8,15.15,44714,15.1,15.15,14.8,15.15,44714,0.0,1.0
2022-06-07,15.1,15.1,15.1,15.1,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2022-06-08,15.15,15.15,14.75,14.79,1302,15.15,15.15,14.75,14.79,1302,0.0,1.0
2022-06-09,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2022-06-10,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2022-06-13,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2022-06-14,15.1,15.15,14.3,14.45,11050,15.1,15.15,14.3,14.45,11050,0.0,1.0
2022-06-15,15.15,15.15,15.08,15.08,300,15.15,15.15,15.08,15.08,300,0.0,1.0
2022-06-16,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2022-06-17,15.1,15.1,14.55,14.85,732,15.1,15.1,14.55,14.85,732,0.0,1.0
2022-06-21,15.1,15.1,15.1,15.1,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2022-06-22,15.1,15.1,14.87,14.87,1100,15.1,15.1,14.87,14.87,1100,0.0,1.0
2022-06-23,15.15,15.15,14.8,14.8,12800,15.15,15.15,14.8,14.8,12800,0.0,1.0
2022-06-24,15.15,15.15,15.15,15.15,100,15.15,15.15,15.15,15.15,100,0.0,1.0
2022-06-27,15.15,15.15,15.15,15.15,50,15.15,15.15,15.15,15.15,50,0.0,1.0
2022-06-28,15.09,15.09,14.85,14.85,800,15.09,15.09,14.85,14.85,800,0.0,1.0
2022-06-29,15.09,15.09,14.8,14.8,1316,15.09,15.09,14.8,14.8,1316,0.0,1.0
2022-06-30,15.09,15.09,14.75,14.8,8600,15.09,15.09,14.75,14.8,8600,0.0,1.0
2022-07-01,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-05,15.09,15.09,15.09,15.09,700,15.09,15.09,15.09,15.09,700,0.0,1.0
2022-07-06,15.09,15.09,14.95,14.95,18100,15.09,15.09,14.95,14.95,18100,0.0,1.0
2022-07-07,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-08,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-11,15.09,15.09,14.75,14.97,1800,15.09,15.09,14.75,14.97,1800,0.0,1.0
2022-07-12,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-13,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-14,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-15,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-18,15.09,15.09,15.09,15.09,0,15.09,15.09,15.09,15.09,0,0.0,1.0
2022-07-19,15.05,15.1,14.81,14.81,288742,15.05,15.1,14.81,14.81,288742,0.0,1.0
2022-07-20,15.05,15.05,15.05,15.05,0,15.05,15.05,15.05,15.05,0,0.0,1.0
2022-07-21,15.05,15.05,15.0,15.0,1498,15.05,15.05,15.0,15.0,1498,0.0,1.0
2022-07-22,15.05,15.05,15.05,15.05,0,15.05,15.05,15.05,15.05,0,0.0,1.0
2022-07-25,15.05,15.05,15.05,15.05,100,15.05,15.05,15.05,15.05,100,0.0,1.0
2022-07-26,15.05,15.05,15.05,15.05,16,15.05,15.05,15.05,15.05,16,0.0,1.0
2022-07-27,15.05,15.05,14.97,14.97,133699,15.05,15.05,14.97,14.97,133699,0.0,1.0
2022-07-28,15.1,15.1,14.95,14.95,1300,15.1,15.1,14.95,14.95,1300,0.0,1.0
2022-07-29,15.12,15.12,15.0,15.0,1989,15.12,15.12,15.0,15.0,1989,0.0,1.0
2022-08-01,15.4,15.4,15.12,15.12,1524,15.4,15.4,15.12,15.12,1524,0.0,1.0
2022-08-02,15.45,15.45,15.1,15.1,15227,15.45,15.45,15.1,15.1,15227,0.0,1.0
2022-08-03,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-08-04,15.35,15.35,15.35,15.35,2250,15.35,15.35,15.35,15.35,2250,0.0,1.0
2022-08-05,15.4,15.4,15.2001,15.2001,3345,15.4,15.4,15.2001,15.2001,3345,0.0,1.0
2022-08-08,15.4,15.4,15.4,15.4,100,15.4,15.4,15.4,15.4,100,0.0,1.0
2022-08-09,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-08-10,15.4,15.4,15.3,15.3001,5220,15.4,15.4,15.3,15.3001,5220,0.0,1.0
2022-08-11,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-08-12,15.4,15.4,15.3,15.3,9820,15.4,15.4,15.3,15.3,9820,0.0,1.0
2022-08-15,15.4,15.4,15.4,15.4,1,15.4,15.4,15.4,15.4,1,0.0,1.0
2022-08-16,15.4,15.4,15.3,15.3001,2175,15.4,15.4,15.3,15.3001,2175,0.0,1.0
2022-08-17,15.4,15.4,15.05,15.275,47297,15.4,15.4,15.05,15.275,47297,0.0,1.0
2022-08-18,15.4,15.4,15.375,15.375,1303,15.4,15.4,15.375,15.375,1303,0.0,1.0
2022-08-19,15.4,15.4,15.39,15.39,2000,15.4,15.4,15.39,15.39,2000,0.0,1.0
2022-08-22,15.4,15.4,15.15,15.35,442,15.4,15.4,15.15,15.35,442,0.0,1.0
2022-08-23,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-08-24,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-08-25,15.4,15.4,15.3,15.3,15039,15.4,15.4,15.3,15.3,15039,0.0,1.0
2022-08-26,15.45,15.45,15.4,15.4,14161,15.45,15.45,15.4,15.4,14161,0.0,1.0
2022-08-29,15.45,15.45,15.2,15.2,600,15.45,15.45,15.2,15.2,600,0.0,1.0
2022-08-30,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2022-08-31,15.4,15.4,15.4,15.4,200,15.4,15.4,15.4,15.4,200,0.0,1.0
2022-09-01,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2022-09-02,15.35,15.35,15.25,15.25,3700,15.35,15.35,15.25,15.25,3700,0.0,1.0
2022-09-06,15.35,15.35,15.35,15.35,37,15.35,15.35,15.35,15.35,37,0.0,1.0
2022-09-07,15.4,15.4,15.4,15.4,1000,15.4,15.4,15.4,15.4,1000,0.0,1.0
2022-09-08,15.49,15.49,15.35,15.35,68350,15.49,15.49,15.35,15.35,68350,0.0,1.0
2022-09-09,15.49,15.49,15.4,15.4,26450,15.49,15.49,15.4,15.4,26450,0.0,1.0
2022-09-12,15.49,15.49,15.49,15.49,0,15.49,15.49,15.49,15.49,0,0.0,1.0
2022-09-13,15.49,15.49,15.25,15.26,25391,15.49,15.49,15.25,15.26,25391,0.0,1.0
2022-09-14,15.49,15.49,15.35,15.35,3394,15.49,15.49,15.35,15.35,3394,0.0,1.0
2022-09-15,15.49,15.49,15.49,15.49,0,15.49,15.49,15.49,15.49,0,0.0,1.0
2022-09-16,15.75,15.75,15.49,15.49,1894,15.75,15.75,15.49,15.49,1894,0.0,1.0
2022-09-19,15.95,15.95,15.4,15.72,693,15.95,15.95,15.4,15.72,693,0.0,1.0
2022-09-20,15.95,15.95,15.95,15.95,0,15.95,15.95,15.95,15.95,0,0.0,1.0
2022-09-21,15.9,15.94,15.55,15.745,2858,15.9,15.94,15.55,15.745,2858,0.0,1.0
2022-09-22,15.84,15.9,15.5,15.55,27058,15.84,15.9,15.5,15.55,27058,0.0,1.0
2022-09-23,15.69,15.7,15.35,15.4,40400,15.69,15.7,15.35,15.4,40400,0.0,1.0
2022-09-26,15.69,15.69,15.69,15.69,0,15.69,15.69,15.69,15.69,0,0.0,1.0
2022-09-27,15.65,15.69,15.35,15.35,63914,15.65,15.69,15.35,15.35,63914,0.0,1.0
2022-09-28,15.65,15.65,15.35,15.495,127675,15.65,15.65,15.35,15.495,127675,0.0,1.0
2022-09-29,15.74,15.74,15.4,15.4,9786,15.74,15.74,15.4,15.4,9786,0.0,1.0
2022-09-30,16.2,16.2,16.2,16.2,100,16.2,16.2,16.2,16.2,100,0.0,1.0
2022-10-03,16.38,16.38,15.4,15.4,25575,16.38,16.38,15.4,15.4,25575,0.0,1.0
2022-10-04,16.38,16.38,16.34,16.34,305,16.38,16.38,16.34,16.34,305,0.0,1.0
2022-10-05,16.38,16.38,16.38,16.38,0,16.38,16.38,16.38,16.38,0,0.0,1.0
2022-10-06,16.38,16.38,15.55,15.6,505,16.38,16.38,15.55,15.6,505,0.0,1.0
2022-10-07,16.38,16.38,15.84,15.84,9015,16.38,16.38,15.84,15.84,9015,0.0,1.0
2022-10-10,16.25,16.25,15.5,15.5,933,16.25,16.25,15.5,15.5,933,0.0,1.0
2022-10-11,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-12,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-13,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-14,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-17,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-18,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-19,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-20,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2022-10-21,16.25,16.25,16.05,16.05,1644,16.25,16.25,16.05,16.05,1644,0.0,1.0
2022-10-24,16.2,16.2,15.65,15.65,392,16.2,16.2,15.65,15.65,392,0.0,1.0
2022-10-25,16.2,16.2,15.9899,15.99,2696,16.2,16.2,15.9899,15.99,2696,0.0,1.0
2022-10-26,16.19,16.19,16.0,16.0,4125,16.19,16.19,16.0,16.0,4125,0.0,1.0
2022-10-27,16.19,16.19,16.19,16.19,0,16.19,16.19,16.19,16.19,0,0.0,1.0
2022-10-28,16.15,16.15,16.15,16.15,400,16.15,16.15,16.15,16.15,400,0.0,1.0
2022-10-31,16.1,16.1,16.0,16.0,1764,16.1,16.1,16.0,16.0,1764,0.0,1.0
2022-11-01,16.0,16.0,16.0,16.0,1611,16.0,16.0,16.0,16.0,1611,0.0,1.0
2022-11-02,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-03,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-04,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-07,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-08,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-09,16.0,16.0,15.94,15.99,9442,16.0,16.0,15.94,15.99,9442,0.0,1.0
2022-11-10,16.0,16.0,15.9,15.96,2920,16.0,16.0,15.9,15.96,2920,0.0,1.0
2022-11-11,16.0,16.0,15.9,15.9,600,16.0,16.0,15.9,15.9,600,0.0,1.0
2022-11-14,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-15,16.0,16.15,16.0,16.15,10615,16.0,16.15,16.0,16.15,10615,0.0,1.0
2022-11-16,15.95,15.962,15.95,15.962,200,15.95,15.962,15.95,15.962,200,0.0,1.0
2022-11-17,16.13,16.18,15.9,15.9,208491,16.13,16.18,15.9,15.9,208491,0.0,1.0
2022-11-18,16.39,16.39,16.13,16.13,1600,16.39,16.39,16.13,16.13,1600,0.0,1.0
2022-11-21,16.35,16.64,16.35,16.64,6450,16.35,16.64,16.35,16.64,6450,0.0,1.0
2022-11-22,16.5,16.5,16.5,16.5,1000,16.5,16.5,16.5,16.5,1000,0.0,1.0
2022-11-23,16.53,16.53,16.5,16.5,3414,16.53,16.53,16.5,16.5,3414,0.0,1.0
2022-11-25,16.7,16.7,16.3,16.7,700,16.7,16.7,16.3,16.7,700,0.0,1.0
2022-11-28,16.7,16.7,16.25,16.25,1500,16.7,16.7,16.25,16.25,1500,0.0,1.0
2022-11-29,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-11-30,16.7,16.7,16.15,16.15,2060,16.7,16.7,16.15,16.15,2060,0.0,1.0
2022-12-01,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-02,16.7,16.7,16.5,16.5,1200,16.7,16.7,16.5,16.5,1200,0.0,1.0
2022-12-05,16.7,16.7,16.3,16.3,24438,16.7,16.7,16.3,16.3,24438,0.0,1.0
2022-12-06,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-07,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-08,16.7,16.7,16.45,16.45,219,16.7,16.7,16.45,16.45,219,0.0,1.0
2022-12-09,16.7,16.7,16.7,16.7,1,16.7,16.7,16.7,16.7,1,0.0,1.0
2022-12-12,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-13,16.7,16.7,16.7,16.7,10,16.7,16.7,16.7,16.7,10,0.0,1.0
2022-12-14,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-15,16.7,16.7,16.66,16.66,1047,16.7,16.7,16.66,16.66,1047,0.0,1.0
2022-12-16,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-19,16.7,16.7,16.7,16.7,20303,16.7,16.7,16.7,16.7,20303,0.0,1.0
2022-12-20,16.7,16.7,16.5,16.65,850,16.7,16.7,16.5,16.65,850,0.0,1.0
2022-12-21,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-22,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2022-12-23,16.7,16.7,16.66,16.66,2400,16.7,16.7,16.66,16.66,2400,0.0,1.0
2022-12-27,16.7,16.7,16.6999,16.6999,4056,16.7,16.7,16.6999,16.6999,4056,0.0,1.0
2022-12-28,16.7,16.7,16.66,16.6999,57421,16.7,16.7,16.66,16.6999,57421,0.0,1.0
2022-12-29,16.7,16.7,16.665,16.665,250,16.7,16.7,16.665,16.665,250,0.0,1.0
2022-12-30,16.8299,16.8299,16.72,16.72,2731,16.8299,16.8299,16.72,16.72,2731,0.0,1.0
2023-01-03,16.75,16.8,16.55,16.7,16268,16.75,16.8,16.55,16.7,16268,0.0,1.0
2023-01-04,16.75,16.75,16.7499,16.7499,3300,16.75,16.75,16.7499,16.7499,3300,0.0,1.0
2023-01-05,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2023-01-06,16.65,16.65,16.65,16.65,7142,16.65,16.65,16.65,16.65,7142,0.0,1.0
2023-01-09,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2023-01-10,16.6,16.6,16.56,16.585,6364,16.6,16.6,16.56,16.585,6364,0.0,1.0
2023-01-11,16.6,16.6,16.51,16.51,17600,16.6,16.6,16.51,16.51,17600,0.0,1.0
2023-01-12,16.6,16.6,16.6,16.6,792,16.6,16.6,16.6,16.6,792,0.0,1.0
2023-01-13,16.6,16.6,16.6,16.6,0,16.6,16.6,16.6,16.6,0,0.0,1.0
2023-01-17,16.53,16.62,16.35,16.55,61132,16.53,16.62,16.35,16.55,61132,0.0,1.0
2023-01-18,16.53,16.53,16.53,16.53,0,16.53,16.53,16.53,16.53,0,0.0,1.0
2023-01-19,16.53,16.53,16.53,16.53,0,16.53,16.53,16.53,16.53,0,0.0,1.0
2023-01-20,16.5,16.5,16.49,16.49,12500,16.5,16.5,16.49,16.49,12500,0.0,1.0
2023-01-23,16.5,16.5,16.5,16.5,500,16.5,16.5,16.5,16.5,500,0.0,1.0
2023-01-24,16.5,16.5,16.5,16.5,150,16.5,16.5,16.5,16.5,150,0.0,1.0
2023-01-25,16.8,16.8,16.55,16.55,11775,16.8,16.8,16.55,16.55,11775,0.0,1.0
2023-01-26,16.8,16.8,16.8,16.8,94,16.8,16.8,16.8,16.8,94,0.0,1.0
2023-01-27,16.8,16.85,16.65,16.75,8600,16.8,16.85,16.65,16.75,8600,0.0,1.0
2023-01-30,16.9,17.0,16.65,16.65,12827,16.9,17.0,16.65,16.65,12827,0.0,1.0
2023-01-31,16.9999,16.9999,16.8,16.98,6200,16.9999,16.9999,16.8,16.98,6200,0.0,1.0
2023-02-01,17.0,17.0,17.0,17.0,2600,17.0,17.0,17.0,17.0,2600,0.0,1.0
2023-02-02,16.99,17.0,16.85,16.85,5237,16.99,17.0,16.85,16.85,5237,0.0,1.0
2023-02-03,16.99,16.99,16.99,16.99,0,16.99,16.99,16.99,16.99,0,0.0,1.0
2023-02-06,16.95,16.95,16.9,16.9,5313,16.95,16.95,16.9,16.9,5313,0.0,1.0
2023-02-07,16.95,16.95,16.9,16.9,2300,16.95,16.95,16.9,16.9,2300,0.0,1.0
2023-02-08,16.99,17.0,16.95,16.95,1040,16.99,17.0,16.95,16.95,1040,0.0,1.0
2023-02-09,17.0,17.0,16.9501,16.9501,581,17.0,17.0,16.9501,16.9501,581,0.0,1.0
2023-02-10,16.99,16.99,16.95,16.975,2391,16.99,16.99,16.95,16.975,2391,0.0,1.0
2023-02-13,16.99,16.99,16.95,16.95,2400,16.99,16.99,16.95,16.95,2400,0.0,1.0
2023-02-14,16.99,16.99,16.91,16.9101,1070,16.99,16.99,16.91,16.9101,1070,0.0,1.0
2023-02-15,16.99,17.0,16.954,16.99,10200,16.99,17.0,16.954,16.99,10200,0.0,1.0
2023-02-16,17.0,17.0,16.95,16.95,4713,17.0,17.0,16.95,16.95,4713,0.0,1.0
2023-02-17,17.0,17.05,17.0,17.0,3100,17.0,17.05,17.0,17.0,3100,0.0,1.0
2023-02-21,16.95,17.05,16.9,16.93,5372,16.95,17.05,16.9,16.93,5372,0.0,1.0
2023-02-22,16.95,17.0,16.85,17.0,3173,16.95,17.0,16.85,17.0,3173,0.0,1.0
2023-02-23,16.95,16.95,16.95,16.95,4975,16.95,16.95,16.95,16.95,4975,0.0,1.0
2023-02-24,16.95,17.0,16.95,16.95,15212,16.95,17.0,16.95,16.95,15212,0.0,1.0
2023-02-27,16.95,16.95,16.94,16.95,11900,16.95,16.95,16.94,16.95,11900,0.0,1.0
2023-02-28,17.0,17.0,16.85,16.95,10810,17.0,17.0,16.85,16.95,10810,0.0,1.0
2023-03-01,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2023-03-02,16.99,17.0,16.86,16.91,18100,16.99,17.0,16.86,16.91,18100,0.0,1.0
2023-03-03,16.9999,17.0,16.9,16.9,155200,16.9999,17.0,16.9,16.9,155200,0.0,1.0
2023-03-06,16.9999,16.9999,16.9999,16.9999,2500,16.9999,16.9999,16.9999,16.9999,2500,0.0,1.0
2023-03-07,16.99,17.0,16.95,16.95,5151,16.99,17.0,16.95,16.95,5151,0.0,1.0
2023-03-08,16.99,16.99,16.99,16.99,0,16.99,16.99,16.99,16.99,0,0.0,1.0
2023-03-09,16.99,16.99,16.85,16.85,12752,16.99,16.99,16.85,16.85,12752,0.0,1.0
2023-03-10,16.75,16.99,15.0,16.85,184913,16.75,16.99,15.0,16.85,184913,0.0,1.0
2023-03-13,15.8,16.5,15.0,15.15,13040,15.8,16.5,15.0,15.15,13040,0.0,1.0
2023-03-14,16.5,16.75,15.145,15.145,12580,16.5,16.75,15.145,15.145,12580,0.0,1.0
2023-03-15,16.5,16.5,16.5,16.5,200,16.5,16.5,16.5,16.5,200,0.0,1.0
2023-03-16,16.4,16.4,16.05,16.05,2500,16.4,16.4,16.05,16.05,2500,0.0,1.0
2023-03-17,16.24,16.24,16.1,16.1,3200,16.24,16.24,16.1,16.1,3200,0.0,1.0
2023-03-20,15.9,16.4,15.5,16.0,21529,15.9,16.4,15.5,16.0,21529,0.0,1.0
2023-03-21,15.7,15.88,15.25,15.6,24467,15.7,15.88,15.25,15.6,24467,0.0,1.0
2023-03-22,15.35,15.6,14.8,14.8,25700,15.35,15.6,14.8,14.8,25700,0.0,1.0
2023-03-23,15.2,15.35,15.15,15.1501,9375,15.2,15.35,15.15,15.1501,9375,0.0,1.0
2023-03-24,14.99,15.1,14.6,15.1,20878,14.99,15.1,14.6,15.1,20878,0.0,1.0
2023-03-27,14.95,14.95,14.65,14.65,6333,14.95,14.95,14.65,14.65,6333,0.0,1.0
2023-03-28,14.95,14.95,14.95,14.95,0,14.95,14.95,14.95,14.95,0,0.0,1.0
2023-03-29,14.9,14.9,14.85,14.85,1100,14.9,14.9,14.85,14.85,1100,0.0,1.0
2023-03-30,14.75,14.84,14.75,14.8,5082,14.75,14.84,14.75,14.8,5082,0.0,1.0
2023-03-31,14.4499,14.75,14.1501,14.55,29460,14.4499,14.75,14.1501,14.55,29460,0.0,1.0
2023-04-03,14.49,14.49,14.3,14.45,1271,14.49,14.49,14.3,14.45,1271,0.0,1.0
2023-04-04,14.41,14.55,14.35,14.35,18502,14.41,14.55,14.35,14.35,18502,0.0,1.0
2023-04-05,14.35,14.4,14.3,14.3,1200,14.35,14.4,14.3,14.3,1200,0.0,1.0
2023-04-06,14.3,14.3,14.1,14.25,1600,14.3,14.3,14.1,14.25,1600,0.0,1.0
2023-04-10,15.5,15.5,14.4,14.4,69874,15.5,15.5,14.4,14.4,69874,0.0,1.0
2023-04-11,15.45,15.5,15.3,15.4,5034,15.45,15.5,15.3,15.4,5034,0.0,1.0
2023-04-12,15.5,15.5,15.32,15.4,2360,15.5,15.5,15.32,15.4,2360,0.0,1.0
2023-04-13,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-04-14,15.5,15.5,15.35,15.5,11978,15.5,15.5,15.35,15.5,11978,0.0,1.0
2023-04-17,15.5,15.5,15.4,15.45,4863,15.5,15.5,15.4,15.45,4863,0.0,1.0
2023-04-18,15.42,15.5,15.35,15.44,17918,15.42,15.5,15.35,15.44,17918,0.0,1.0
2023-04-19,15.5,15.5,15.25,15.45,16201,15.5,15.5,15.25,15.45,16201,0.0,1.0
2023-04-20,15.5,15.5,15.46,15.46,2006,15.5,15.5,15.46,15.46,2006,0.0,1.0
2023-04-21,15.5,15.5,15.35,15.425,450,15.5,15.5,15.35,15.425,450,0.0,1.0
2023-04-24,15.45,15.45,15.3,15.35,13316,15.45,15.45,15.3,15.35,13316,0.0,1.0
2023-04-25,15.0,15.35,15.0,15.3,40056,15.0,15.35,15.0,15.3,40056,0.0,1.0
2023-04-26,15.0,15.0,14.8,14.8,13930,15.0,15.0,14.8,14.8,13930,0.0,1.0
2023-04-27,14.9,14.99,14.6,14.75,17131,14.9,14.99,14.6,14.75,17131,0.0,1.0
2023-04-28,14.65,14.8,14.3,14.61,31600,14.65,14.8,14.3,14.61,31600,0.0,1.0
2023-05-01,14.45,14.625,14.31,14.51,3407,14.45,14.625,14.31,14.51,3407,0.0,1.0
2023-05-02,13.92,14.35,13.06,14.35,6450,13.92,14.35,13.06,14.35,6450,0.0,1.0
2023-05-03,13.8,13.9,13.1,13.2,25471,13.8,13.9,13.1,13.2,25471,0.0,1.0
2023-05-04,13.0,13.01,12.16,13.01,14459,13.0,13.01,12.16,13.01,14459,0.0,1.0
2023-05-05,13.05,13.5,12.9,13.5,15495,13.05,13.5,12.9,13.5,15495,0.0,1.0
2023-05-08,13.05,13.24,12.9,13.24,4475,13.05,13.24,12.9,13.24,4475,0.0,1.0
2023-05-09,13.05,13.05,13.05,13.05,50,13.05,13.05,13.05,13.05,50,0.0,1.0
2023-05-10,13.1,13.2,12.75,12.9,1900,13.1,13.2,12.75,12.9,1900,0.0,1.0
2023-05-11,13.5,13.5,13.01,13.2499,6425,13.5,13.5,13.01,13.2499,6425,0.0,1.0
2023-05-12,13.99,13.99,13.99,13.99,518,13.99,13.99,13.99,13.99,518,0.0,1.0
2023-05-15,14.05,14.24,13.5835,14.24,1651,14.05,14.24,13.5835,14.24,1651,0.0,1.0
2023-05-16,13.5,14.0,13.5,13.68,10006,13.5,14.0,13.5,13.68,10006,0.0,1.0
2023-05-17,13.89,13.96,13.75,13.95,1836,13.89,13.96,13.75,13.95,1836,0.0,1.0
2023-05-18,13.85,13.93,13.75,13.81,6287,13.85,13.93,13.75,13.81,6287,0.0,1.0
2023-05-19,13.84,13.92,13.84,13.92,666,13.84,13.92,13.84,13.92,666,0.0,1.0
2023-05-22,13.84,13.9,13.7,13.9,2298,13.84,13.9,13.7,13.9,2298,0.0,1.0
2023-05-23,13.84,13.91,13.7,13.8,2556,13.84,13.91,13.7,13.8,2556,0.0,1.0
2023-05-24,13.7,13.94,13.5,13.94,17761,13.7,13.94,13.5,13.94,17761,0.0,1.0
2023-05-25,13.7,13.84,13.62,13.62,1484,13.7,13.84,13.62,13.62,1484,0.0,1.0
2023-05-26,13.88,13.92,13.5,13.5,4493,13.88,13.92,13.5,13.5,4493,0.0,1.0
2023-05-30,13.8,13.9,13.795,13.795,4148,13.8,13.9,13.795,13.795,4148,0.0,1.0
2023-05-31,13.69,13.82,13.25,13.55,26539,13.69,13.82,13.25,13.55,26539,0.0,1.0
2023-06-01,13.7,13.85,13.5,13.85,7006,13.7,13.85,13.5,13.85,7006,0.0,1.0
2023-06-02,13.75,13.925,13.5,13.52,49959,13.75,13.925,13.5,13.52,49959,0.0,1.0
2023-06-05,13.61,13.91,13.45,13.58,7010,13.61,13.91,13.45,13.58,7010,0.0,1.0
2023-06-06,13.67,13.75,13.5,13.5,13575,13.67,13.75,13.5,13.5,13575,0.0,1.0
2023-06-07,13.75,13.89,13.5,13.51,20678,13.75,13.89,13.5,13.51,20678,0.0,1.0
2023-06-08,13.8,13.88,13.5,13.88,8787,13.8,13.88,13.5,13.88,8787,0.0,1.0
2023-06-09,13.8,13.8,13.8,13.8,648,13.8,13.8,13.8,13.8,648,0.0,1.0
2023-06-12,13.73,13.83,13.4,13.56,20184,13.73,13.83,13.4,13.56,20184,0.0,1.0
2023-06-13,13.89,13.9,13.445,13.77,10803,13.89,13.9,13.445,13.77,10803,0.0,1.0
2023-06-14,13.89,13.9,13.465,13.77,8428,13.89,13.9,13.465,13.77,8428,0.0,1.0
2023-06-15,14.3,15.33,13.62,13.95,29511,14.3,15.33,13.62,13.95,29511,0.0,1.0
2023-06-16,14.5,14.5,14.5,14.5,1111,14.5,14.5,14.5,14.5,1111,0.0,1.0
2023-06-20,14.45,14.45,14.45,14.45,1051,14.45,14.45,14.45,14.45,1051,0.0,1.0
2023-06-21,14.6,14.69,14.325,14.69,5352,14.6,14.69,14.325,14.69,5352,0.0,1.0
2023-06-22,14.25,14.6,14.25,14.35,60358,14.25,14.6,14.25,14.35,60358,0.0,1.0
2023-06-23,14.25,14.25,14.22,14.25,20260,14.25,14.25,14.22,14.25,20260,0.0,1.0
2023-06-26,14.25,14.25,14.25,14.25,110,14.25,14.25,14.25,14.25,110,0.0,1.0
2023-06-27,14.25,14.25,14.25,14.25,626,14.25,14.25,14.25,14.25,626,0.0,1.0
2023-06-28,14.2,14.25,13.85,14.0,66125,14.2,14.25,13.85,14.0,66125,0.0,1.0
2023-06-29,14.0,14.51,13.9,14.51,16357,14.0,14.51,13.9,14.51,16357,0.0,1.0
2023-06-30,13.72,14.29,13.67,14.0,50165,13.72,14.29,13.67,14.0,50165,0.0,1.0
2023-07-03,14.53,14.62,13.84,13.84,425,14.53,14.62,13.84,13.84,425,0.0,1.0
2023-07-05,14.37,14.4,14.05,14.13,8795,14.37,14.4,14.05,14.13,8795,0.0,1.0
2023-07-06,14.15,14.15,14.05,14.14,7959,14.15,14.15,14.05,14.14,7959,0.0,1.0
2023-07-07,14.05,14.14,13.61,14.04,7851,14.05,14.14,13.61,14.04,7851,0.0,1.0
2023-07-10,14.11,14.11,14.11,14.11,824,14.11,14.11,14.11,14.11,824,0.0,1.0
2023-07-11,14.14,14.53,14.0,14.15,4053,14.14,14.53,14.0,14.15,4053,0.0,1.0
2023-07-12,14.45,14.48,14.275,14.48,722,14.45,14.48,14.275,14.48,722,0.0,1.0
2023-07-13,14.625,14.98,14.5,14.5,1624,14.625,14.98,14.5,14.5,1624,0.0,1.0
2023-07-14,15.02,15.02,14.94,14.94,226,15.02,15.02,14.94,14.94,226,0.0,1.0
2023-07-17,14.94,14.98,14.51,14.71,4155,14.94,14.98,14.51,14.71,4155,0.0,1.0
2023-07-18,14.95,14.95,14.5,14.52,1166,14.95,14.95,14.5,14.52,1166,0.0,1.0
2023-07-19,14.88,14.88,14.88,14.88,368,14.88,14.88,14.88,14.88,368,0.0,1.0
2023-07-20,14.88,14.88,14.8351,14.8351,718,14.88,14.88,14.8351,14.8351,718,0.0,1.0
2023-07-21,14.85,14.85,14.85,14.85,2938,14.85,14.85,14.85,14.85,2938,0.0,1.0
2023-07-24,14.81,14.85,14.81,14.85,1520,14.81,14.85,14.81,14.85,1520,0.0,1.0
2023-07-25,14.81,14.81,14.81,14.81,436,14.81,14.81,14.81,14.81,436,0.0,1.0
2023-07-26,15.24,15.24,14.4001,14.85,6334,15.24,15.24,14.4001,14.85,6334,0.0,1.0
2023-07-27,15.18,15.2,14.97,15.0,5322,15.18,15.2,14.97,15.0,5322,0.0,1.0
2023-07-28,15.19,15.19,14.65,14.65,2783,15.19,15.19,14.65,14.65,2783,0.0,1.0
2023-07-31,15.35,15.45,14.8,14.8,19035,15.35,15.45,14.8,14.8,19035,0.0,1.0
2023-08-01,15.46,15.5,15.1,15.1,4078,15.46,15.5,15.1,15.1,4078,0.0,1.0
2023-08-02,15.44,15.615,15.25,15.25,5027,15.44,15.615,15.25,15.25,5027,0.0,1.0
2023-08-03,15.47,15.5,15.02,15.1,3144,15.47,15.5,15.02,15.1,3144,0.0,1.0
2023-08-04,15.4,15.4,15.4,15.4,948,15.4,15.4,15.4,15.4,948,0.0,1.0
2023-08-07,15.4,15.49,15.05,15.28,23876,15.4,15.49,15.05,15.28,23876,0.0,1.0
2023-08-08,15.4,15.4,15.4,15.4,448,15.4,15.4,15.4,15.4,448,0.0,1.0
2023-08-09,15.49,15.49,15.49,15.49,137,15.49,15.49,15.49,15.49,137,0.0,1.0
2023-08-10,15.1,15.47,15.1,15.47,2734,15.1,15.47,15.1,15.47,2734,0.0,1.0
2023-08-11,15.0,15.44,14.99,15.23,16176,15.0,15.44,14.99,15.23,16176,0.0,1.0
2023-08-14,14.57,15.27,13.42,14.94,20745,14.57,15.27,13.42,14.94,20745,0.0,1.0
2023-08-15,14.9,14.95,14.57,14.57,4336,14.9,14.95,14.57,14.57,4336,0.0,1.0
2023-08-16,14.78,14.78,14.78,14.78,1154,14.78,14.78,14.78,14.78,1154,0.0,1.0
2023-08-17,14.05,14.87,14.0,14.745,54580,14.05,14.87,14.0,14.745,54580,0.0,1.0
2023-08-18,14.46,14.46,14.12,14.35,1506,14.46,14.46,14.12,14.35,1506,0.0,1.0
2023-08-21,14.6,14.74,14.2842,14.2842,1685,14.6,14.74,14.2842,14.2842,1685,0.0,1.0
2023-08-22,14.46,14.65,14.46,14.64,8566,14.46,14.65,14.46,14.64,8566,0.0,1.0
2023-08-23,14.25,14.55,13.8,14.55,10589,14.25,14.55,13.8,14.55,10589,0.0,1.0
2023-08-24,14.39,14.5,14.25,14.27,2174,14.39,14.5,14.25,14.27,2174,0.0,1.0
2023-08-25,14.945,14.95,14.125,14.27,12391,14.945,14.95,14.125,14.27,12391,0.0,1.0
2023-08-28,14.47,14.47,14.47,14.47,658,14.47,14.47,14.47,14.47,658,0.0,1.0
2023-08-29,14.45,14.49,14.0,14.25,2052,14.45,14.49,14.0,14.25,2052,0.0,1.0
2023-08-30,14.25,14.48,14.24,14.24,2215,14.25,14.48,14.24,14.24,2215,0.0,1.0
2023-08-31,14.1,14.815,14.1,14.125,62126,14.1,14.815,14.1,14.125,62126,0.0,1.0
2023-09-01,14.745,14.85,14.285,14.33,6178,14.745,14.85,14.285,14.33,6178,0.0,1.0
2023-09-05,14.22,14.88,13.995,14.48,41077,14.22,14.88,13.995,14.48,41077,0.0,1.0
2023-09-06,14.43,14.44,14.0,14.01,22541,14.43,14.44,14.0,14.01,22541,0.0,1.0
2023-09-07,14.44,14.44,14.22,14.29,19499,14.44,14.44,14.22,14.29,19499,0.0,1.0
2023-09-08,14.95,14.95,14.25,14.27,15409,14.95,14.95,14.25,14.27,15409,0.0,1.0
2023-09-11,14.88,15.05,14.29,14.58,29127,14.88,15.05,14.29,14.58,29127,0.0,1.0
2023-09-12,14.52,14.97,14.52,14.82,23226,14.52,14.97,14.52,14.82,23226,0.0,1.0
2023-09-13,14.47,14.66,14.25,14.33,21539,14.47,14.66,14.25,14.33,21539,0.0,1.0
2023-09-14,14.67,14.85,14.525,14.6,66608,14.67,14.85,14.525,14.6,66608,0.0,1.0
2023-09-15,14.95,15.23,14.5,14.9,704394,14.95,15.23,14.5,14.9,704394,0.0,1.0
2023-09-18,14.8,15.415,14.61,14.8,27901,14.8,15.415,14.61,14.8,27901,0.0,1.0
2023-09-19,14.78,14.85,14.493,14.8,12993,14.78,14.85,14.493,14.8,12993,0.0,1.0
2023-09-20,14.83,15.0,14.66,14.66,18541,14.83,15.0,14.66,14.66,18541,0.0,1.0
2023-09-21,14.69,14.8,14.275,14.62,83318,14.69,14.8,14.275,14.62,83318,0.0,1.0
2023-09-22,14.64,14.89,14.46,14.56,45913,14.64,14.89,14.46,14.56,45913,0.0,1.0
2023-09-25,14.45,14.71,14.42,14.51,14443,14.45,14.71,14.42,14.51,14443,0.0,1.0
2023-09-26,14.45,14.59,14.31,14.38,7289,14.45,14.59,14.31,14.38,7289,0.0,1.0
2023-09-27,14.26,14.54,14.225,14.54,13670,14.26,14.54,14.225,14.54,13670,0.0,1.0
2023-09-28,14.14,14.5,14.08,14.45,4153,14.14,14.5,14.08,14.45,4153,0.0,1.0
2023-09-29,14.01,14.69,14.01,14.29,12480,14.01,14.69,14.01,14.29,12480,0.0,1.0
2023-10-02,14.16,14.49,14.09,14.49,18593,14.16,14.49,14.09,14.49,18593,0.0,1.0
2023-10-03,13.79,14.32,13.79,14.01,8787,13.79,14.32,13.79,14.01,8787,0.0,1.0
2023-10-04,14.63,14.695,13.91,13.91,5289,14.63,14.695,13.91,13.91,5289,0.0,1.0
2023-10-05,14.7,14.72,14.45,14.705,16727,14.7,14.72,14.45,14.705,16727,0.0,1.0
2023-10-06,14.73,14.73,14.445,14.55,14592,14.73,14.73,14.445,14.55,14592,0.0,1.0
2023-10-09,14.91,14.91,14.56,14.56,6654,14.91,14.91,14.56,14.56,6654,0.0,1.0
2023-10-10,14.91,15.7,14.81,15.7,5754,14.91,15.7,14.81,15.7,5754,0.0,1.0
2023-10-11,14.62,14.9,14.6,14.7975,5490,14.62,14.9,14.6,14.7975,5490,0.0,1.0
2023-10-12,14.6,14.73,14.44,14.5,10857,14.6,14.73,14.44,14.5,10857,0.0,1.0
2023-10-13,14.5,14.59,14.47,14.51,6154,14.5,14.59,14.47,14.51,6154,0.0,1.0
2023-10-16,14.58,14.85,14.37,14.37,32300,14.58,14.85,14.37,14.37,32300,0.0,1.0
2023-10-17,14.775,14.84,14.45,14.65,16449,14.775,14.84,14.45,14.65,16449,0.0,1.0
2023-10-18,14.52,14.85,14.405,14.85,17501,14.52,14.85,14.405,14.85,17501,0.0,1.0
2023-10-19,14.65,14.7,14.3,14.4,6513,14.65,14.7,14.3,14.4,6513,0.0,1.0
2023-10-20,14.49,14.84,14.37,14.54,27775,14.49,14.84,14.37,14.54,27775,0.0,1.0
2023-10-23,13.84,14.55,13.81,14.25,16299,13.84,14.55,13.81,14.25,16299,0.0,1.0
2023-10-24,13.27,14.0,13.12,14.0,22586,13.27,14.0,13.12,14.0,22586,0.0,1.0
2023-10-25,13.63,13.78,13.22,13.44,4729,13.63,13.78,13.22,13.44,4729,0.0,1.0
2023-10-26,13.89,13.9,13.87,13.9,1772,13.89,13.9,13.87,13.9,1772,0.0,1.0
2023-10-27,13.39,13.89,13.0,13.53,10021,13.39,13.89,13.0,13.53,10021,0.0,1.0
2023-10-30,13.51,13.6,13.26,13.6,2679,13.51,13.6,13.26,13.6,2679,0.0,1.0
2023-10-31,13.45,13.51,13.15,13.51,3315,13.45,13.51,13.15,13.51,3315,0.0,1.0
2023-11-01,13.34,13.45,13.255,13.36,4504,13.34,13.45,13.255,13.36,4504,0.0,1.0
2023-11-02,13.7,13.79,13.28,13.28,17596,13.7,13.79,13.28,13.28,17596,0.0,1.0
2023-11-03,14.19,14.34,13.9,13.9,4909,14.19,14.34,13.9,13.9,4909,0.0,1.0
2023-11-06,14.15,14.5612,14.05,14.5612,11329,14.15,14.5612,14.05,14.5612,11329,0.0,1.0
2023-11-07,13.84,14.47,13.84,14.04,7877,13.84,14.47,13.84,14.04,7877,0.0,1.0
2023-11-08,14.3,14.45,13.93,14.01,15205,14.3,14.45,13.93,14.01,15205,0.0,1.0
2023-11-09,14.22,14.47,13.86,14.18,9545,14.22,14.47,13.86,14.18,9545,0.0,1.0
2023-11-10,13.99,14.25,13.99,14.25,7407,13.99,14.25,13.99,14.25,7407,0.0,1.0
2023-11-13,14.0,14.4025,13.98,14.4025,2303,14.0,14.4025,13.98,14.4025,2303,0.0,1.0
2023-11-14,14.88,15.005,14.0,14.13,13365,14.88,15.005,14.0,14.13,13365,0.0,1.0
2023-11-15,14.87,14.88,14.5001,14.88,6118,14.87,14.88,14.5001,14.88,6118,0.0,1.0
2023-11-16,14.88,14.92,14.625,14.8,5439,14.88,14.92,14.625,14.8,5439,0.0,1.0
2023-11-17,14.95,15.0,14.7001,14.98,16040,14.95,15.0,14.7001,14.98,16040,0.0,1.0
2023-11-20,14.83,15.0,14.74,15.0,2440,14.83,15.0,14.74,15.0,2440,0.0,1.0
2023-11-21,14.83,14.95,14.67,14.95,1420,14.83,14.95,14.67,14.95,1420,0.0,1.0
2023-11-22,14.875,14.95,14.6,14.95,19374,14.875,14.95,14.6,14.95,19374,0.0,1.0
2023-11-24,14.9425,14.95,14.82,14.82,3534,14.9425,14.95,14.82,14.82,3534,0.0,1.0
2023-11-27,14.8,14.95,14.7001,14.95,9854,14.8,14.95,14.7001,14.95,9854,0.0,1.0
2023-11-28,14.85,14.95,14.6,14.93,5636,14.85,14.95,14.6,14.93,5636,0.0,1.0
2023-11-29,14.83,14.95,14.7,14.95,9996,14.83,14.95,14.7,14.95,9996,0.0,1.0
2023-11-30,14.61,15.24,14.61,14.93,25997,14.61,15.24,14.61,14.93,25997,0.0,1.0
2023-12-01,15.02,15.02,14.5,14.6,20041,15.02,15.02,14.5,14.6,20041,0.0,1.0
2023-12-04,15.11,15.355,14.95,15.07,31531,15.11,15.355,14.95,15.07,31531,0.0,1.0
2023-12-05,15.3,15.54,15.14,15.18,22087,15.3,15.54,15.14,15.18,22087,0.0,1.0
2023-12-06,15.6,15.99,15.25,15.25,30172,15.6,15.99,15.25,15.25,30172,0.0,1.0
2023-12-07,15.6,15.69,15.6,15.68,20171,15.6,15.69,15.6,15.68,20171,0.0,1.0
2023-12-08,15.51,15.7,15.43,15.65,25467,15.51,15.7,15.43,15.65,25467,0.0,1.0
2023-12-11,15.7,15.7,15.515,15.65,20973,15.7,15.7,15.515,15.65,20973,0.0,1.0
2023-12-12,15.56,15.83,15.56,15.74,21359,15.56,15.83,15.56,15.74,21359,0.0,1.0
2023-12-13,16.8,16.8,15.69,15.72,189972,16.8,16.8,15.69,15.72,189972,0.0,1.0
2023-12-14,16.72,17.0,16.02,16.04,181500,16.72,17.0,16.02,16.04,181500,0.0,1.0
2023-12-15,16.78,17.0,16.61,16.71,330340,16.78,17.0,16.61,16.71,330340,0.0,1.0
2023-12-18,16.89,17.01,16.691,16.7,166947,16.89,17.01,16.691,16.7,166947,0.0,1.0
2023-12-19,17.02,17.09,16.8,16.93,165705,17.02,17.09,16.8,16.93,165705,0.0,1.0
2023-12-20,17.05,17.1,16.85,16.99,15570,17.05,17.1,16.85,16.99,15570,0.0,1.0
2023-12-21,17.08,17.08,16.96,17.04,12447,17.08,17.08,16.96,17.04,12447,0.0,1.0
2023-12-22,17.1,17.15,16.95,17.0,12428,17.1,17.15,16.95,17.0,12428,0.0,1.0
2023-12-26,17.08,17.15,17.08,17.15,2989,17.08,17.15,17.08,17.15,2989,0.0,1.0
2023-12-27,17.14,17.14,17.0719,17.13,15720,17.14,17.14,17.0719,17.13,15720,0.0,1.0
2023-12-28,17.08,17.15,17.07,17.14,9387,17.08,17.15,17.07,17.14,9387,0.0,1.0
2023-12-29,17.35,18.0,17.345,18.0,13927,17.35,18.0,17.345,18.0,13927,0.0,1.0
2024-01-02,17.2,17.33,17.04,17.25,26415,17.2,17.33,17.04,17.25,26415,0.0,1.0
2024-01-03,17.25,17.29,17.0007,17.16,5319,17.25,17.29,17.0007,17.16,5319,0.0,1.0
2024-01-04,17.18,17.29,17.14,17.29,19891,17.18,17.29,17.14,17.29,19891,0.0,1.0
2024-01-05,17.03,17.21,16.92,17.21,36815,17.03,17.21,16.92,17.21,36815,0.0,1.0
2024-01-08,17.03,17.225,17.01,17.01,3299,17.03,17.225,17.01,17.01,3299,0.0,1.0
2024-01-09,17.19,17.19,16.5,17.1,10966,17.19,17.19,16.5,17.1,10966,0.0,1.0
2024-01-10,17.075,17.17,17.01,17.01,5458,17.075,17.17,17.01,17.01,5458,0.0,1.0
2024-01-11,17.05,17.13,16.91,17.015,9052,17.05,17.13,16.91,17.015,9052,0.0,1.0
2024-01-12,17.0,17.125,16.91,17.04,21677,17.0,17.125,16.91,17.04,21677,0.0,1.0
2024-01-16,16.95,17.08,16.7921,16.83,23118,16.95,17.08,16.7921,16.83,23118,0.0,1.0
2024-01-17,16.7,16.94,16.7,16.81,19512,16.7,16.94,16.7,16.81,19512,0.0,1.0
2024-01-18,16.48,16.78,16.475,16.6,11473,16.48,16.78,16.475,16.6,11473,0.0,1.0
2024-01-19,16.7,16.7,16.4405,16.4405,6604,16.7,16.7,16.4405,16.4405,6604,0.0,1.0
2024-01-22,16.73,16.87,16.64,16.87,12520,16.73,16.87,16.64,16.87,12520,0.0,1.0
2024-01-23,17.0,17.0,16.74,16.775,5968,17.0,17.0,16.74,16.775,5968,0.0,1.0
2024-01-24,16.75,17.15,16.75,16.82,26188,16.75,17.15,16.75,16.82,26188,0.0,1.0
2024-01-25,16.7,16.85,16.695,16.85,5124,16.7,16.85,16.695,16.85,5124,0.0,1.0
2024-01-26,16.6,16.98,16.52,16.52,20669,16.6,16.98,16.52,16.52,20669,0.0,1.0
2024-01-29,16.69,16.73,16.45,16.71,13350,16.69,16.73,16.45,16.71,13350,0.0,1.0
2024-01-30,16.65,17.5,16.6,17.5,88344,16.65,17.5,16.6,17.5,88344,0.0,1.0
2024-01-31,16.45,16.515,16.38,16.51,22496,16.45,16.515,16.38,16.51,22496,0.0,1.0
2024-02-01,16.08,16.5,15.96,16.5,54150,16.08,16.5,15.96,16.5,54150,0.0,1.0
2024-02-02,16.05,16.22,15.91,16.22,54729,16.05,16.22,15.91,16.22,54729,0.0,1.0
2024-02-05,16.02,16.06,15.77,16.06,24170,16.02,16.06,15.77,16.06,24170,0.0,1.0
2024-02-06,15.77,16.16,15.465,16.06,81464,15.77,16.16,15.465,16.06,81464,0.0,1.0
2024-02-07,15.75,15.99,15.52,15.95,73985,15.75,15.99,15.52,15.95,73985,0.0,1.0
2024-02-08,15.61,15.82,15.23,15.82,46420,15.61,15.82,15.23,15.82,46420,0.0,1.0
2024-02-09,15.51,15.68,15.455,15.68,28303,15.51,15.68,15.455,15.68,28303,0.0,1.0
2024-02-12,15.5,15.59,15.38,15.55,44613,15.5,15.59,15.38,15.55,44613,0.0,1.0
2024-02-13,15.0,15.6075,14.95,15.6075,33127,15.0,15.6075,14.95,15.6075,33127,0.0,1.0
2024-02-14,14.98,15.08,14.865,15.0,25683,14.98,15.08,14.865,15.0,25683,0.0,1.0
2024-02-15,15.22,15.23,14.88,14.88,16744,15.22,15.23,14.88,14.88,16744,0.0,1.0
2024-02-16,15.0,15.3,14.62,14.62,40283,15.0,15.3,14.62,14.62,40283,0.0,1.0
2024-02-20,14.98,15.1,14.85,14.905,17492,14.98,15.1,14.85,14.905,17492,0.0,1.0
2024-02-21,15.05,15.15,14.85,14.85,12253,15.05,15.15,14.85,14.85,12253,0.0,1.0
2024-02-22,14.96,15.39,14.8431,14.98,25557,14.96,15.39,14.8431,14.98,25557,0.0,1.0
2024-02-23,15.04,15.22,14.97,15.16,17064,15.04,15.22,14.97,15.16,17064,0.0,1.0
2024-02-26,15.1,15.28,15.05,15.16,29189,15.1,15.28,15.05,15.16,29189,0.0,1.0
2024-02-27,15.25,15.39,15.1,15.16,26932,15.25,15.39,15.1,15.16,26932,0.0,1.0
2024-02-28,15.15,15.34,15.1,15.1,31621,15.15,15.34,15.1,15.1,31621,0.0,1.0
2024-02-29,15.24,15.5,15.23,15.23,25043,15.24,15.5,15.23,15.23,25043,0.0,1.0
2024-03-01,15.17,15.33,15.005,15.33,34596,15.17,15.33,15.005,15.33,34596,0.0,1.0
2024-03-04,15.3,15.32,15.195,15.3142,13154,15.3,15.32,15.195,15.3142,13154,0.0,1.0
2024-03-05,15.66,15.66,15.2,15.3,48630,15.66,15.66,15.2,15.3,48630,0.0,1.0
2024-03-06,15.7,16.0475,15.575,16.03,18149,15.7,16.0475,15.575,16.03,18149,0.0,1.0
2024-03-07,15.7,16.02,15.69,16.0,16878,15.7,16.02,15.69,16.0,16878,0.0,1.0
2024-03-08,15.78,16.02,15.7,15.7,13580,15.78,16.02,15.7,15.7,13580,0.0,1.0
2024-03-11,15.77,15.88,15.7,15.84,19490,15.77,15.88,15.7,15.84,19490,0.0,1.0
2024-03-12,15.7,15.8,15.7,15.775,9924,15.7,15.8,15.7,15.775,9924,0.0,1.0
2024-03-13,15.4,15.84,15.34,15.79,141842,15.4,15.84,15.34,15.79,141842,0.0,1.0
2024-03-14,14.88,15.52,14.88,15.51,84191,14.88,15.52,14.88,15.51,84191,0.0,1.0
2024-03-15,14.86,15.15,14.46,15.0,150585,14.86,15.15,14.46,15.0,150585,0.0,1.0
2024-03-18,14.43,15.12,14.24,15.12,127998,14.43,15.12,14.24,15.12,127998,0.0,1.0
2024-03-19,14.25,14.79,14.07,14.7,176030,14.25,14.79,14.07,14.7,176030,0.0,1.0
2024-03-20,14.76,14.93,14.59,14.59,39043,14.76,14.93,14.59,14.59,39043,0.0,1.0
2024-03-21,14.85,14.97,14.73,14.96,26193,14.85,14.97,14.73,14.96,26193,0.0,1.0
2024-03-22,14.74,15.11,14.65,15.11,54827,14.74,15.11,14.65,15.11,54827,0.0,1.0
2024-03-25,14.79,14.88,14.745,14.88,36299,14.79,14.88,14.745,14.88,36299,0.0,1.0
2024-03-26,14.75,14.78,14.64,14.7,36031,14.75,14.78,14.64,14.7,36031,0.0,1.0
2024-03-27,14.83,14.9225,14.76,14.78,64659,14.83,14.9225,14.76,14.78,64659,0.0,1.0
2024-03-28,14.91,15.24,14.7,14.8,75606,14.91,15.24,14.7,14.8,75606,0.0,1.0
2024-04-01,14.65,15.15,14.65,14.9,41478,14.65,15.15,14.65,14.9,41478,0.0,1.0
2024-04-02,14.57,15.235,14.5,14.73,30188,14.57,15.235,14.5,14.73,30188,0.0,1.0
2024-04-03,14.51,14.72,14.41,14.61,30320,14.51,14.72,14.41,14.61,30320,0.0,1.0
2024-04-04,14.51,14.64,14.43,14.63,19691,14.51,14.64,14.43,14.63,19691,0.0,1.0
2024-04-05,14.52,14.59,14.45,14.51,16427,14.52,14.59,14.45,14.51,16427,0.0,1.0
2024-04-08,14.57,14.63,14.42,14.6,39760,14.57,14.63,14.42,14.6,39760,0.0,1.0
2024-04-09,14.55,14.89,14.409,14.51,56630,14.55,14.89,14.409,14.51,56630,0.0,1.0
2024-04-10,14.45,14.6382,14.315,14.551,24694,14.45,14.6382,14.315,14.551,24694,0.0,1.0
2024-04-11,14.34,14.63,14.15,14.63,48610,14.34,14.63,14.15,14.63,48610,0.0,1.0
2024-04-12,14.36,14.55,14.22,14.39,25547,14.36,14.55,14.22,14.39,25547,0.0,1.0
2024-04-15,14.29,14.54,14.079,14.54,36890,14.29,14.54,14.079,14.54,36890,0.0,1.0
2024-04-16,14.23,14.4,14.109,14.13,24203,14.23,14.4,14.109,14.13,24203,0.0,1.0
2024-04-17,14.15,14.36,14.11,14.17,16362,14.15,14.36,14.11,14.17,16362,0.0,1.0
2024-04-18,14.14,14.38,14.05,14.3,23610,14.14,14.38,14.05,14.3,23610,0.0,1.0
2024-04-19,14.08,14.32,14.01,14.23,35979,14.08,14.32,14.01,14.23,35979,0.0,1.0
2024-04-22,14.04,14.24,13.94,14.02,40417,14.04,14.24,13.94,14.02,40417,0.0,1.0
2024-04-23,14.01,14.2,13.955,14.0,30381,14.01,14.2,13.955,14.0,30381,0.0,1.0
2024-04-24,14.05,14.13,13.88,13.88,18719,14.05,14.13,13.88,13.88,18719,0.0,1.0
2024-04-25,14.1,14.16,14.0,14.0,11535,14.1,14.16,14.0,14.0,11535,0.0,1.0
2024-04-26,14.14,14.3862,14.06,14.1,12717,14.14,14.3862,14.06,14.1,12717,0.0,1.0
2024-04-29,14.03,14.25,13.86,14.25,25868,14.03,14.25,13.86,14.25,25868,0.0,1.0
2024-04-30,13.99,14.14,13.8,14.14,30646,13.99,14.14,13.8,14.14,30646,0.0,1.0
2024-05-01,13.91,14.14,13.91,14.14,19142,13.91,14.14,13.91,14.14,19142,0.0,1.0
2024-05-02,13.9,14.045,13.87,13.91,23510,13.9,14.045,13.87,13.91,23510,0.0,1.0
2024-05-03,14.19,14.32,14.0,14.0,21576,14.19,14.32,14.0,14.0,21576,0.0,1.0
2024-05-06,13.98,14.42,13.96,14.31,76204,13.98,14.42,13.96,14.31,76204,0.0,1.0
2024-05-07,13.95,14.21,13.925,14.1,21798,13.95,14.21,13.925,14.1,21798,0.0,1.0
2024-05-08,13.95,14.08,13.855,13.91,45118,13.95,14.08,13.855,13.91,45118,0.0,1.0
2024-05-09,14.0,14.09,13.9,14.09,16451,14.0,14.09,13.9,14.09,16451,0.0,1.0
2024-05-10,13.97,14.12,13.92,14.12,26882,13.97,14.12,13.92,14.12,26882,0.0,1.0
2024-05-13,13.91,14.13,13.829,14.13,48261,13.91,14.13,13.829,14.13,48261,0.0,1.0
2024-05-14,13.85,14.01,13.82,13.98,29065,13.85,14.01,13.82,13.98,29065,0.0,1.0
2024-05-15,14.0,14.06,13.88,13.88,22994,14.0,14.06,13.88,13.88,22994,0.0,1.0
2024-05-16,14.0,14.1,13.9,14.1,15993,14.0,14.1,13.9,14.1,15993,0.0,1.0
2024-05-17,14.15,14.5,14.01,14.08,34474,14.15,14.5,14.01,14.08,34474,0.0,1.0
2024-05-20,14.22,14.31,14.11,14.13,16066,14.22,14.31,14.11,14.13,16066,0.0,1.0
2024-05-21,14.22,14.4575,14.11,14.4575,28733,14.22,14.4575,14.11,14.4575,28733,0.0,1.0
2024-05-22,14.21,14.3,14.1,14.28,122889,14.21,14.3,14.1,14.28,122889,0.0,1.0
2024-05-23,14.16,14.35,14.01,14.35,25248,14.16,14.35,14.01,14.35,25248,0.0,1.0
2024-05-24,14.12,14.18,14.0,14.16,16277,14.12,14.18,14.0,14.16,16277,0.0,1.0
2024-05-28,14.0,14.55,13.95,14.29,92269,14.0,14.55,13.95,14.29,92269,0.0,1.0
2024-05-29,13.9,14.09,13.71,13.9,40798,13.9,14.09,13.71,13.9,40798,0.0,1.0
2024-05-30,13.92,14.24,13.87,14.19,23921,13.92,14.24,13.87,14.19,23921,0.0,1.0
2024-05-31,13.92,14.06,13.79,14.06,34601,13.92,14.06,13.79,14.06,34601,0.0,1.0
2024-06-03,13.84,14.0,13.62,13.91,51992,13.84,14.0,13.62,13.91,51992,0.0,1.0
2024-06-04,13.72,14.255,13.66,13.8,35119,13.72,14.255,13.66,13.8,35119,0.0,1.0
2024-06-05,13.48,13.77,13.435,13.63,27671,13.48,13.77,13.435,13.63,27671,0.0,1.0
2024-06-06,13.35,13.6,13.258,13.4,154930,13.35,13.6,13.258,13.4,154930,0.0,1.0
2024-06-07,13.35,13.51,13.275,13.4,26254,13.35,13.51,13.275,13.4,26254,0.0,1.0
2024-06-10,13.14,13.3899,13.05,13.3899,37962,13.14,13.3899,13.05,13.3899,37962,0.0,1.0
2024-06-11,13.04,13.59,12.9,13.04,101296,13.04,13.59,12.9,13.04,101296,0.0,1.0
2024-06-12,13.14,13.45,13.1,13.17,26332,13.14,13.45,13.1,13.17,26332,0.0,1.0
2024-06-13,13.04,13.24,12.9,13.24,43106,13.04,13.24,12.9,13.24,43106,0.0,1.0
2024-06-14,13.2,13.2,12.79,12.92,42544,13.2,13.2,12.79,12.92,42544,0.0,1.0
2024-06-17,13.52,13.6,13.195,13.34,19271,13.52,13.6,13.195,13.34,19271,0.0,1.0
2024-06-18,13.52,13.81,13.39,13.6,34793,13.52,13.81,13.39,13.6,34793,0.0,1.0
2024-06-20,13.45,13.975,13.28,13.69,42582,13.45,13.975,13.28,13.69,42582,0.0,1.0
2024-06-21,13.1,13.58,12.77,13.4,113591,13.1,13.58,12.77,13.4,113591,0.0,1.0
2024-06-24,12.94,13.32,12.82,13.32,208017,12.94,13.32,12.82,13.32,208017,0.0,1.0
2024-06-25,12.86,13.06,12.8,13.025,54364,12.86,13.06,12.8,13.025,54364,0.0,1.0
2024-06-26,12.86,13.07,12.3,12.8,111116,12.86,13.07,12.3,12.8,111116,0.0,1.0
2024-06-27,13.19,13.19,12.78,13.15,74858,13.19,13.19,12.78,13.15,74858,0.0,1.0
2024-06-28,13.47,13.98,13.1,13.35,1505432,13.47,13.98,13.1,13.35,1505432,0.0,1.0
2024-07-01,13.59,13.67,13.15,13.4,83767,13.59,13.67,13.15,13.4,83767,0.0,1.0
2024-07-02,13.69,13.8,13.49,13.49,39166,13.69,13.8,13.49,13.49,39166,0.0,1.0
2024-07-03,13.65,13.72,13.56,13.64,19519,13.65,13.72,13.56,13.64,19519,0.0,1.0
2024-07-05,13.27,13.72,13.26,13.52,60583,13.27,13.72,13.26,13.52,60583,0.0,1.0
2024-07-08,13.5,13.58,13.29,13.35,33993,13.5,13.58,13.29,13.35,33993,0.0,1.0
2024-07-09,13.52,13.65,13.47,13.47,32595,13.52,13.65,13.47,13.47,32595,0.0,1.0
2024-07-10,13.63,13.73,13.49,13.49,35197,13.63,13.73,13.49,13.49,35197,0.0,1.0
2024-07-11,13.95,14.34,13.7,13.74,209280,13.95,14.34,13.7,13.74,209280,0.0,1.0
2024-07-12,13.88,14.08,13.79,14.07,63292,13.88,14.08,13.79,14.07,63292,0.0,1.0
2024-07-15,14.25,14.39,13.965,13.98,132577,14.25,14.39,13.965,13.98,132577,0.0,1.0
2024-07-16,14.66,14.84,14.42,14.42,128882,14.66,14.84,14.42,14.42,128882,0.0,1.0
2024-07-17,14.68,14.98,14.5,14.56,145057,14.68,14.98,14.5,14.56,145057,0.0,1.0
2024-07-18,14.57,15.37,14.54,14.8,45182,14.57,15.37,14.54,14.8,45182,0.0,1.0
2024-07-19,14.69,15.0,14.5005,14.69,78218,14.69,15.0,14.5005,14.69,78218,0.0,1.0
2024-07-22,14.72,14.82,14.5,14.77,75536,14.72,14.82,14.5,14.77,75536,0.0,1.0
2024-07-23,14.75,14.98,14.6519,14.69,131758,14.75,14.98,14.6519,14.69,131758,0.0,1.0
2024-07-24,14.72,14.93,14.63,14.75,79713,14.72,14.93,14.63,14.75,79713,0.0,1.0
2024-07-25,15.13,15.29,14.7,14.76,53923,15.13,15.29,14.7,14.76,53923,0.0,1.0
2024-07-26,15.3,15.39,15.03,15.24,39276,15.3,15.39,15.03,15.24,39276,0.0,1.0
2024-07-29,15.08,15.31,14.75,14.95,71603,15.08,15.31,14.75,14.95,71603,0.0,1.0
2024-07-30,15.61,15.61,15.0,15.0,61394,15.61,15.61,15.0,15.0,61394,0.0,1.0
2024-07-31,15.79,16.0,15.5,15.5,289263,15.79,16.0,15.5,15.5,289263,0.0,1.0
2024-08-01,15.71,15.82,15.235,15.8,147047,15.71,15.82,15.235,15.8,147047,0.0,1.0
2024-08-02,15.3,15.89,14.23,15.22,120475,15.3,15.89,14.23,15.22,120475,0.0,1.0
2024-08-05,14.29,14.8,12.47,12.47,273004,14.29,14.8,12.47,12.47,273004,0.0,1.0
2024-08-06,14.5,14.75,14.01,14.01,104424,14.5,14.75,14.01,14.01,104424,0.0,1.0
2024-08-07,14.5,14.75,14.35,14.75,109177,14.5,14.75,14.35,14.75,109177,0.0,1.0
2024-08-08,14.57,14.65,14.45,14.51,87131,14.57,14.65,14.45,14.51,87131,0.0,1.0
2024-08-09,14.36,14.64,14.29,14.5,102532,14.36,14.64,14.29,14.5,102532,0.0,1.0
2024-08-12,14.05,14.45,14.025,14.26,89365,14.05,14.45,14.025,14.26,89365,0.0,1.0
2024-08-13,14.07,14.27,13.727,14.14,66407,14.07,14.27,13.727,14.14,66407,0.0,1.0
2024-08-14,14.16,14.27,13.88,14.2,50935,14.16,14.27,13.88,14.2,50935,0.0,1.0
2024-08-15,14.46,14.67,14.21,14.39,81432,14.46,14.67,14.21,14.39,81432,0.0,1.0
2024-08-16,14.4,14.64,14.32,14.42,64912,14.4,14.64,14.32,14.42,64912,0.0,1.0
2024-08-19,14.41,14.5,14.3,14.37,80103,14.41,14.5,14.3,14.37,80103,0.0,1.0
2024-08-20,14.33,14.46,14.18,14.46,75143,14.33,14.46,14.18,14.46,75143,0.0,1.0
2024-08-21,14.41,14.46,14.26,14.43,56467,14.41,14.46,14.26,14.43,56467,0.0,1.0
2024-08-22,14.31,14.47,14.235,14.35,49874,14.31,14.47,14.235,14.35,49874,0.0,1.0
2024-08-23,14.92,15.1,14.31,14.44,114830,14.92,15.1,14.31,14.44,114830,0.0,1.0
2024-08-26,14.98,15.285,14.83,14.95,47739,14.98,15.285,14.83,14.95,47739,0.0,1.0
2024-08-27,14.93,15.03,14.83,14.97,56108,14.93,15.03,14.83,14.97,56108,0.0,1.0
2024-08-28,14.85,15.07,14.81,14.94,64772,14.85,15.07,14.81,14.94,64772,0.0,1.0
2024-08-29,14.93,15.06,14.86,14.96,36682,14.93,15.06,14.86,14.96,36682,0.0,1.0
2024-08-30,14.975,15.0,14.89,14.89,52656,14.975,15.0,14.89,14.89,52656,0.0,1.0
2024-09-03,14.84,15.0,14.83,15.0,36957,14.84,15.0,14.83,15.0,36957,0.0,1.0
2024-09-04,14.84,14.9,14.72,14.9,54494,14.84,14.9,14.72,14.9,54494,0.0,1.0
2024-09-05,14.78,14.93,14.65,14.76,68847,14.78,14.93,14.65,14.76,68847,0.0,1.0
2024-09-06,14.67,14.89,14.65,14.87,46513,14.67,14.89,14.65,14.87,46513,0.0,1.0
2024-09-09,14.49,14.74,14.34,14.64,127900,14.49,14.74,14.34,14.64,127900,0.0,1.0
2024-09-10,14.47,14.54,14.25,14.41,73236,14.47,14.54,14.25,14.41,73236,0.0,1.0
2024-09-11,14.31,14.45,14.1301,14.33,58504,14.31,14.45,14.1301,14.33,58504,0.0,1.0
2024-09-12,14.3,15.0,14.14,14.35,47353,14.3,15.0,14.14,14.35,47353,0.0,1.0
2024-09-13,14.45,14.53,14.29,14.39,41648,14.45,14.53,14.29,14.39,41648,0.0,1.0
2024-09-16,14.6,14.76,14.42,14.52,28841,14.6,14.76,14.42,14.52,28841,0.0,1.0
2024-09-17,14.57,14.85,14.5211,14.69,69705,14.57,14.85,14.5211,14.69,69705,0.0,1.0
2024-09-18,14.57,14.91,14.48,14.54,82145,14.57,14.91,14.48,14.54,82145,0.0,1.0
2024-09-19,14.93,14.97,14.73,14.74,66414,14.93,14.97,14.73,14.74,66414,0.0,1.0
2024-09-20,14.78,14.95,14.71,14.79,258328,14.78,14.95,14.71,14.79,258328,0.0,1.0
2024-09-23,14.7,14.82,14.545,14.78,67716,14.7,14.82,14.545,14.78,67716,0.0,1.0
2024-09-24,14.68,14.83,14.57,14.66,43750,14.68,14.83,14.57,14.66,43750,0.0,1.0
2024-09-25,14.68,14.73,14.46,14.62,56683,14.68,14.73,14.46,14.62,56683,0.0,1.0
2024-09-26,14.69,14.94,14.62,14.74,45710,14.69,14.94,14.62,14.74,45710,0.0,1.0
2024-09-27,14.69,14.83,14.61,14.75,39235,14.69,14.83,14.61,14.75,39235,0.0,1.0
2024-09-30,14.79,14.82,14.67,14.755,32212,14.79,14.82,14.67,14.755,32212,0.0,1.0
2024-10-01,14.55,14.91,14.55,14.84,66875,14.55,14.91,14.55,14.84,66875,0.0,1.0
2024-10-02,14.42,14.73,14.42,14.59,72852,14.42,14.73,14.42,14.59,72852,0.0,1.0
2024-10-03,14.15,14.445,14.1318,14.37,71533,14.15,14.445,14.1318,14.37,71533,0.0,1.0
2024-10-04,14.12,14.46,14.1,14.32,56848,14.12,14.46,14.1,14.32,56848,0.0,1.0
2024-10-07,13.93,14.29,13.67,14.09,50386,13.93,14.29,13.67,14.09,50386,0.0,1.0
2024-10-08,13.82,14.01,13.72,14.01,60788,13.82,14.01,13.72,14.01,60788,0.0,1.0
2024-10-09,13.82,14.04,13.71,13.825,52917,13.82,14.04,13.71,13.825,52917,0.0,1.0
2024-10-10,13.82,13.9,13.65,13.8,55838,13.82,13.9,13.65,13.8,55838,0.0,1.0
2024-10-11,13.98,14.075,13.75,13.75,31577,13.98,14.075,13.75,13.75,31577,0.0,1.0
2024-10-14,14.0,14.15,13.91,14.15,34193,14.0,14.15,13.91,14.15,34193,0.0,1.0
2024-10-15,14.24,14.45,14.0,14.03,39853,14.24,14.45,14.0,14.03,39853,0.0,1.0
2024-10-16,14.4,14.51,14.31,14.36,51730,14.4,14.51,14.31,14.36,51730,0.0,1.0
2024-10-17,14.43,14.54,14.3,14.34,57504,14.43,14.54,14.3,14.34,57504,0.0,1.0
2024-10-18,14.34,14.4618,14.33,14.46,40131,14.34,14.4618,14.33,14.46,40131,0.0,1.0
2024-10-21,14.24,14.44,14.24,14.44,38344,14.24,14.44,14.24,14.44,38344,0.0,1.0
2024-10-22,14.3,14.33,14.11,14.26,27970,14.3,14.33,14.11,14.26,27970,0.0,1.0
2024-10-23,14.36,14.38,14.14,14.26,49614,14.36,14.38,14.14,14.26,49614,0.0,1.0
2024-10-24,14.38,14.43,14.225,14.25,42248,14.38,14.43,14.225,14.25,42248,0.0,1.0
2024-10-25,14.05,14.43,14.0,14.43,61715,14.05,14.43,14.0,14.43,61715,0.0,1.0
2024-10-28,14.27,14.27,14.0,14.19,48938,14.27,14.27,14.0,14.19,48938,0.0,1.0
2024-10-29,14.38,14.52,14.17,14.17,96386,14.38,14.52,14.17,14.17,96386,0.0,1.0
2024-10-30,14.51,14.62,14.35,14.35,110444,14.51,14.62,14.35,14.35,110444,0.0,1.0
2024-10-31,14.58,14.62,13.68,14.46,185144,14.58,14.62,13.68,14.46,185144,0.0,1.0
2024-11-01,14.62,14.8,14.52,14.71,150002,14.62,14.8,14.52,14.71,150002,0.0,1.0
2024-11-04,14.54,14.65,14.5,14.51,134315,14.54,14.65,14.5,14.51,134315,0.0,1.0
2024-11-05,15.22,15.25,14.56,14.6,94767,15.22,15.25,14.56,14.6,94767,0.0,1.0
2024-11-06,16.8,17.19,16.0,16.0,222804,16.8,17.19,16.0,16.0,222804,0.0,1.0
2024-11-07,16.63,16.94,16.575,16.81,104843,16.63,16.94,16.575,16.81,104843,0.0,1.0
2024-11-08,16.78,16.86,16.5607,16.72,84198,16.78,16.86,16.5607,16.72,84198,0.0,1.0
2024-11-11,17.31,17.42,16.86,16.86,97969,17.31,17.42,16.86,16.86,97969,0.0,1.0
2024-11-12,17.38,17.45,17.14,17.2,75129,17.38,17.45,17.14,17.2,75129,0.0,1.0
2024-11-13,17.29,17.56,17.27,17.5,57153,17.29,17.56,17.27,17.5,57153,0.0,1.0
2024-11-14,17.32,17.41,17.11,17.41,71999,17.32,17.41,17.11,17.41,71999,0.0,1.0
2024-11-15,17.26,17.47,17.17,17.42,66229,17.26,17.47,17.17,17.42,66229,0.0,1.0
2024-11-18,17.21,17.52,17.21,17.3,35010,17.21,17.52,17.21,17.3,35010,0.0,1.0
2024-11-19,17.2,17.35,17.01,17.08,52912,17.2,17.35,17.01,17.08,52912,0.0,1.0
2024-11-20,17.25,17.27,17.06,17.14,43577,17.25,17.27,17.06,17.14,43577,0.0,1.0
2024-11-21,17.6,17.67,17.22,17.39,49381,17.6,17.67,17.22,17.39,49381,0.0,1.0
2024-11-22,17.76,17.91,17.65,17.69,68921,17.76,17.91,17.65,17.69,68921,0.0,1.0
2024-11-25,17.95,18.49,17.76,17.9,63133,17.95,18.49,17.76,17.9,63133,0.0,1.0
2024-11-26,17.83,18.17,17.795,17.83,67208,17.83,18.17,17.795,17.83,67208,0.0,1.0
2024-11-27,17.79,18.0,17.715,17.79,51886,17.79,18.0,17.715,17.79,51886,0.0,1.0
2024-11-29,17.92,17.94,17.73,17.84,34447,17.92,17.94,17.73,17.84,34447,0.0,1.0
2024-12-02,17.89,18.325,17.8,17.9,53469,17.89,18.325,17.8,17.9,53469,0.0,1.0
2024-12-03,17.77,18.075,17.76,17.95,41178,17.77,18.075,17.76,17.95,41178,0.0,1.0
2024-12-04,17.78,17.865,17.67,17.75,54307,17.78,17.865,17.67,17.75,54307,0.0,1.0
2024-12-05,17.66,17.84,17.57,17.75,49959,17.66,17.84,17.57,17.75,49959,0.0,1.0
2024-12-06,17.64,17.73,17.6,17.69,43079,17.64,17.73,17.6,17.69,43079,0.0,1.0
2024-12-09,17.6,17.755,17.55,17.66,46229,17.6,17.755,17.55,17.66,46229,0.0,1.0
2024-12-10,17.84,18.0,17.5,17.5,91450,17.84,18.0,17.5,17.5,91450,0.0,1.0
2024-12-11,17.92,18.11,17.865,17.88,66312,17.92,18.11,17.865,17.88,66312,0.0,1.0
2024-12-12,17.74,17.96,17.74,17.915,36716,17.74,17.96,17.74,17.915,36716,0.0,1.0
2024-12-13,17.61,17.78,17.56,17.7,56156,17.61,17.78,17.56,17.7,56156,0.0,1.0
2024-12-16,17.68,18.02,17.47,17.57,47907,17.68,18.02,17.47,17.57,47907,0.0,1.0
2024-12-17,17.45,17.72,17.42,17.6,65298,17.45,17.72,17.42,17.6,65298,0.0,1.0
2024-12-18,16.61,17.6,16.54,17.59,65422,16.61,17.6,16.54,17.59,65422,0.0,1.0
2024-12-19,16.41,17.17,16.381,16.72,54185,16.41,17.17,16.381,16.72,54185,0.0,1.0
2024-12-20,16.74,17.08,16.13,16.26,247394,16.74,17.08,16.13,16.26,247394,0.0,1.0
2024-12-23,16.77,16.81,16.504,16.67,47272,16.77,16.81,16.504,16.67,47272,0.0,1.0
2024-12-24,16.93,16.95,16.8227,16.94,16612,16.93,16.95,16.8227,16.94,16612,0.0,1.0
2024-12-26,17.02,17.13,16.81,16.85,42453,17.02,17.13,16.81,16.85,42453,0.0,1.0
2024-12-27,16.75,17.17,16.57,16.9,71247,16.75,17.17,16.57,16.9,71247,0.0,1.0
2024-12-30,16.66,16.9,16.6,16.65,54460,16.66,16.9,16.6,16.65,54460,0.0,1.0
2024-12-31,16.54,16.98,16.53,16.74,41236,16.54,16.98,16.53,16.74,41236,0.0,1.0
2025-01-02,16.27,16.66,16.145,16.66,91225,16.27,16.66,16.145,16.66,91225,0.0,1.0
2025-01-03,16.19,16.38,16.0,16.37,37233,16.19,16.38,16.0,16.37,37233,0.0,1.0
2025-01-06,15.98,16.31,15.97,16.16,55483,15.98,16.31,15.97,16.16,55483,0.0,1.0
2025-01-07,15.65,16.04,15.56,15.99,64642,15.65,16.04,15.56,15.99,64642,0.0,1.0
2025-01-08,15.54,16.78,15.54,15.57,36969,15.54,16.78,15.54,15.57,36969,0.0,1.0
2025-01-10,14.91,15.5,14.7,15.32,230427,14.91,15.5,14.7,15.32,230427,0.0,1.0
2025-01-13,14.86,15.0,14.79,14.82,46538,14.86,15.0,14.79,14.82,46538,0.0,1.0
2025-01-14,15.14,15.21,14.95,14.95,41738,15.14,15.21,14.95,14.95,41738,0.0,1.0
2025-01-15,15.29,15.79,15.24,15.44,36791,15.29,15.79,15.24,15.44,36791,0.0,1.0
2025-01-16,15.08,15.43,15.07,15.32,45371,15.08,15.43,15.07,15.32,45371,0.0,1.0
2025-01-17,15.17,15.375,15.05,15.21,40888,15.17,15.375,15.05,15.21,40888,0.0,1.0
2025-01-21,15.2,15.65,15.2,15.52,36060,15.2,15.65,15.2,15.52,36060,0.0,1.0
2025-01-22,14.92,15.45,14.87,15.1,43164,14.92,15.45,14.87,15.1,43164,0.0,1.0
2025-01-23,14.9,15.06,14.81,14.85,35993,14.9,15.06,14.81,14.85,35993,0.0,1.0
2025-01-24,15.0,15.17,14.8,14.81,32118,15.0,15.17,14.8,14.81,32118,0.0,1.0
2025-01-27,15.44,15.72,15.08,15.08,42901,15.44,15.72,15.08,15.08,42901,0.0,1.0
2025-01-28,15.43,16.13,15.32,15.32,44143,15.43,16.13,15.32,15.32,44143,0.0,1.0
2025-01-29,16.27,16.5,15.48,15.51,160178,16.27,16.5,15.48,15.51,160178,0.0,1.0
2025-01-30,16.3,17.29,15.9,16.23,165940,16.3,17.29,15.9,16.23,165940,0.0,1.0
2025-01-31,16.6,17.06,16.15,16.26,102991,16.6,17.06,16.15,16.26,102991,0.0,1.0
2025-02-03,15.95,16.56,15.8988,16.24,58459,15.95,16.56,15.8988,16.24,58459,0.0,1.0
2025-02-04,15.94,16.12,15.85,15.9,46458,15.94,16.12,15.85,15.9,46458,0.0,1.0
2025-02-05,15.95,16.19,15.7,15.99,80062,15.95,16.19,15.7,15.99,80062,0.0,1.0
2025-02-06,16.1,16.22,15.86,15.98,41748,16.1,16.22,15.86,15.98,41748,0.0,1.0
2025-02-07,16.08,16.19,15.86,16.02,256066,16.08,16.19,15.86,16.02,256066,0.0,1.0
2025-02-10,15.98,17.3,15.94,16.8,38403,15.98,17.3,15.94,16.8,38403,0.0,1.0
2025-02-11,16.3,16.37,15.82,15.82,38141,16.3,16.37,15.82,15.82,38141,0.0,1.0
2025-02-12,16.07,16.21,16.05,16.2,33683,16.07,16.21,16.05,16.2,33683,0.0,1.0
2025-02-13,16.48,16.5,15.98,16.18,119369,16.48,16.5,15.98,16.18,119369,0.0,1.0
2025-02-14,16.35,16.745,16.33,16.5,100257,16.35,16.745,16.33,16.5,100257,0.0,1.0
2025-02-18,16.3,16.59,16.24,16.33,40606,16.3,16.59,16.24,16.33,40606,0.0,1.0
2025-02-19,16.25,16.46,15.875,16.09,40243,16.25,16.46,15.875,16.09,40243,0.0,1.0
2025-02-20,16.08,16.45,16.05,16.12,33150,16.08,16.45,16.05,16.12,33150,0.0,1.0
2025-02-21,15.84,16.26,15.84,16.09,62965,15.84,16.26,15.84,16.09,62965,0.0,1.0
2025-02-24,15.84,16.18,15.84,15.95,37974,15.84,16.18,15.84,15.95,37974,0.0,1.0
2025-02-25,15.96,16.34,15.84,16.22,425016,15.96,16.34,15.84,16.22,425016,0.0,1.0
2025-02-26,15.93,16.39,15.9,16.03,43659,15.93,16.39,15.9,16.03,43659,0.0,1.0
2025-02-27,15.9,16.2,15.85,15.85,49337,15.9,16.2,15.85,15.85,49337,0.0,1.0
2025-02-28,15.99,16.425,15.867,15.92,60549,15.99,16.425,15.867,15.92,60549,0.0,1.0
2025-03-03,15.95,16.55,15.9,16.55,136378,15.95,16.55,15.9,16.55,136378,0.0,1.0
2025-03-04,15.57,16.17,15.57,15.93,70908,15.57,16.17,15.57,15.93,70908,0.0,1.0
2025-03-05,15.48,16.2,15.37,15.57,90605,15.48,16.2,15.37,15.57,90605,0.0,1.0
2025-03-06,15.59,15.97,15.34,15.39,146424,15.59,15.97,15.34,15.39,146424,0.0,1.0
2025-03-07,15.6,15.65,15.38,15.48,164432,15.6,15.65,15.38,15.48,164432,0.0,1.0
2025-03-10,15.14,15.59,15.07,15.5,79965,15.14,15.59,15.07,15.5,79965,0.0,1.0
2025-03-11,14.93,15.33,14.88,15.16,149539,14.93,15.33,14.88,15.16,149539,0.0,1.0
2025-03-12,15.17,15.5,14.74,14.94,107780,15.17,15.5,14.74,14.94,107780,0.0,1.0
2025-03-13,15.01,16.395,14.98,15.27,131658,15.01,16.395,14.98,15.27,131658,0.0,1.0
2025-03-14,14.92,15.365,14.85,15.05,101829,14.92,15.365,14.85,15.05,101829,0.0,1.0
2025-03-17,15.04,15.25,14.82,14.92,399195,15.04,15.25,14.82,14.92,399195,0.0,1.0
2025-03-18,14.97,15.25,14.8,15.01,107943,14.97,15.25,14.8,15.01,107943,0.0,1.0
2025-03-19,15.01,15.4999,14.9,14.96,60955,15.01,15.4999,14.9,14.96,60955,0.0,1.0
2025-03-20,14.9,15.117,14.8,15.0,110915,14.9,15.117,14.8,15.0,110915,0.0,1.0
2025-03-21,14.74,15.34,14.7,14.8,155720,14.74,15.34,14.7,14.8,155720,0.0,1.0
2025-03-24,14.91,15.17,14.82,14.94,59708,14.91,15.17,14.82,14.94,59708,0.0,1.0
2025-03-25,14.82,15.07,14.81,14.91,100937,14.82,15.07,14.81,14.91,100937,0.0,1.0
2025-03-26,14.78,16.24,14.695,15.27,76924,14.78,16.24,14.695,15.27,76924,0.0,1.0
2025-03-27,14.76,15.875,14.74,14.76,91818,14.76,15.875,14.74,14.76,91818,0.0,1.0
2025-03-28,14.38,15.1,14.34,14.71,246687,14.38,15.1,14.34,14.71,246687,0.0,1.0
2025-03-31,14.33,14.54,14.18,14.18,225931,14.33,14.54,14.18,14.18,225931,0.0,1.0
2025-04-01,14.12,14.41,14.04,14.25,142184,14.12,14.41,14.04,14.25,142184,0.0,1.0
2025-04-02,14.19,14.665,14.02,14.02,101122,14.19,14.665,14.02,14.02,101122,0.0,1.0
2025-04-03,12.97,14.29,12.95,13.76,170823,12.97,14.29,12.95,13.76,170823,0.0,1.0
2025-04-04,12.45,12.68,12.23,12.56,126256,12.45,12.68,12.23,12.56,126256,0.0,1.0
2025-04-07,12.4,12.755,12.015,12.2,105455,12.4,12.755,12.015,12.2,105455,0.0,1.0
2025-04-08,12.26,12.93,12.0701,12.66,108955,12.26,12.93,12.0701,12.66,108955,0.0,1.0
2025-04-09,12.87,13.29,11.87,12.1,117695,12.87,13.29,11.87,12.1,117695,0.0,1.0
2025-04-10,12.24,13.2,11.99,12.59,99841,12.24,13.2,11.99,12.59,99841,0.0,1.0
2025-04-11,12.16,13.055,11.95,12.17,91928,12.16,13.055,11.95,12.17,91928,0.0,1.0
2025-04-14,12.26,13.4,11.98,12.95,113505,12.26,13.4,11.98,12.95,113505,0.0,1.0
2025-04-15,12.62,12.9,12.11,12.75,92040,12.62,12.9,12.11,12.75,92040,0.0,1.0
2025-04-16,12.56,12.99,12.365,12.53,56492,12.56,12.99,12.365,12.53,56492,0.0,1.0
2025-04-17,12.64,12.7586,12.55,12.56,76813,12.64,12.7586,12.55,12.56,76813,0.0,1.0
2025-04-21,12.6,12.86,12.37,12.51,144831,12.6,12.86,12.37,12.51,144831,0.0,1.0
2025-04-22,13.0,13.24,12.75,13.17,97297,13.0,13.24,12.75,13.17,97297,0.0,1.0
2025-04-23,13.06,13.755,13.01,13.25,148423,13.06,13.755,13.01,13.25,148423,0.0,1.0
2025-04-24,13.48,13.5,13.295,13.39,143008,13.48,13.5,13.295,13.39,143008,0.0,1.0
2025-04-25,13.69,13.8,13.21,13.3,141066,13.69,13.8,13.21,13.3,141066,0.0,1.0
2025-04-28,13.81,13.88,13.6,13.81,66387,13.81,13.88,13.6,13.81,66387,0.0,1.0
2025-04-29,14.07,14.09,13.65,13.74,66521,14.07,14.09,13.65,13.74,66521,0.0,1.0
2025-04-30,13.97,14.22,13.895,13.98,149998,13.97,14.22,13.895,13.98,149998,0.0,1.0
2025-05-01,13.95,14.47,13.88,13.96,59742,13.95,14.47,13.88,13.96,59742,0.0,1.0
2025-05-02,14.89,14.99,14.35,14.57,105370,14.89,14.99,14.35,14.57,105370,0.0,1.0
2025-05-05,14.79,15.09,14.74,14.74,75220,14.79,15.09,14.74,14.74,75220,0.0,1.0
2025-05-06,14.52,15.2,14.5,15.17,96753,14.52,15.2,14.5,15.17,96753,0.0,1.0
2025-05-07,14.5,15.0,14.35,14.6,139290,14.5,15.0,14.35,14.6,139290,0.0,1.0
2025-05-08,14.73,14.93,14.5,14.51,48893,14.73,14.93,14.5,14.51,48893,0.0,1.0
2025-05-09,14.57,14.867,14.51,14.7,42462,14.57,14.867,14.51,14.7,42462,0.0,1.0
2025-05-12,15.34,15.5,15.1101,15.36,83743,15.34,15.5,15.1101,15.36,83743,0.0,1.0
2025-05-13,15.25,15.575,15.225,15.45,52362,15.25,15.575,15.225,15.45,52362,0.0,1.0
2025-05-14,15.03,15.575,14.98,15.19,63444,15.03,15.575,14.98,15.19,63444,0.0,1.0
2025-05-15,15.26,15.61,15.0,15.0,46432,15.26,15.61,15.0,15.0,46432,0.0,1.0
2025-05-16,15.0,15.45,14.97,15.25,112382,15.0,15.45,14.97,15.25,112382,0.0,1.0
2025-05-19,15.26,15.28,14.8,14.86,252775,15.26,15.28,14.8,14.86,252775,0.0,1.0
2025-05-20,15.29,15.56,15.03,15.25,35863,15.29,15.56,15.03,15.25,35863,0.0,1.0
2025-05-21,14.75,15.3,14.75,15.09,50962,14.75,15.3,14.75,15.09,50962,0.0,1.0
2025-05-22,14.9,14.95,14.65,14.7,111872,14.9,14.95,14.65,14.7,111872,0.0,1.0
2025-05-23,14.75,14.975,14.53,14.53,74529,14.75,14.975,14.53,14.53,74529,0.0,1.0
2025-05-27,15.04,15.12,14.75,14.93,52732,15.04,15.12,14.75,14.93,52732,0.0,1.0
2025-05-28,14.7,15.27,14.66,15.01,60709,14.7,15.27,14.66,15.01,60709,0.0,1.0
2025-05-29,14.94,15.09,14.5,14.7,68646,14.94,15.09,14.5,14.7,68646,0.0,1.0
2025-05-30,14.94,15.08,14.8,14.88,46721,14.94,15.08,14.8,14.88,46721,0.0,1.0
2025-06-02,14.71,15.08,14.66,14.89,44695,14.71,15.08,14.66,14.89,44695,0.0,1.0
2025-06-03,14.87,14.97,14.72,14.72,37629,14.87,14.97,14.72,14.72,37629,0.0,1.0
2025-06-04,14.63,15.05,14.63,14.97,34153,14.63,15.05,14.63,14.97,34153,0.0,1.0
2025-06-05,14.53,14.85,14.47,14.64,45596,14.53,14.85,14.47,14.64,45596,0.0,1.0
2025-06-06,14.77,15.09,14.67,14.77,406288,14.77,15.09,14.67,14.77,406288,0.0,1.0
2025-06-09,14.995,15.36,14.7,14.8,175451,14.995,15.36,14.7,14.8,175451,0.0,1.0
2025-06-10,15.035,15.2,14.78,15.02,91746,15.035,15.2,14.78,15.02,91746,0.0,1.0
2025-06-11,14.95,15.19,14.94,15.11,92376,14.95,15.19,14.94,15.11,92376,0.0,1.0
2025-06-12,14.87,15.03,14.7,14.79,37837,14.87,15.03,14.7,14.79,37837,0.0,1.0
2025-06-13,14.4,15.0448,14.37,14.68,68516,14.4,15.0448,14.37,14.68,68516,0.0,1.0
2025-06-16,14.41,14.63,14.35,14.51,46445,14.41,14.63,14.35,14.51,46445,0.0,1.0
2025-06-17,14.21,14.5,14.16,14.26,59988,14.21,14.5,14.16,14.26,59988,0.0,1.0
2025-06-18,14.36,14.57,14.07,14.2,43215,14.36,14.57,14.07,14.2,43215,0.0,1.0
2025-06-20,14.53,14.63,14.295,14.48,82390,14.53,14.63,14.295,14.48,82390,0.0,1.0
2025-06-23,14.93,15.055,14.45,14.88,50369,14.93,15.055,14.45,14.88,50369,0.0,1.0
2025-06-24,15.32,16.44,14.95,14.95,200040,15.32,16.44,14.95,14.95,200040,0.0,1.0
2025-06-25,15.34,15.535,15.125,15.34,266455,15.34,15.535,15.125,15.34,266455,0.0,1.0
2025-06-26,15.61,15.687,15.34,15.43,211236,15.61,15.687,15.34,15.43,211236,0.0,1.0
2025-06-27,15.615,15.79,15.5665,15.7,447353,15.615,15.79,15.5665,15.7,447353,0.0,1.0
2025-06-30,15.76,15.82,15.62,15.82,137089,15.76,15.82,15.62,15.82,137089,0.0,1.0
2025-07-01,16.17,16.35,15.65,15.66,158348,16.17,16.35,15.65,15.66,158348,0.0,1.0
2025-07-02,16.3,16.365,15.8,16.14,136938,16.3,16.365,15.8,16.14,136938,0.0,1.0
2025-07-03,16.53,16.63,16.3,16.32,101493,16.53,16.63,16.3,16.32,101493,0.0,1.0
2025-07-07,16.43,16.75,16.36,16.41,105739,16.43,16.75,16.36,16.41,105739,0.0,1.0
2025-07-08,16.41,16.65,16.36,16.42,70077,16.41,16.65,16.36,16.42,70077,0.0,1.0
2025-07-09,16.33,16.6,16.285,16.5,76720,16.33,16.6,16.285,16.5,76720,0.0,1.0
2025-07-10,16.4,16.54,16.135,16.26,101370,16.4,16.54,16.135,16.26,101370,0.0,1.0
2025-07-11,16.2,16.45,16.16,16.33,102486,16.2,16.45,16.16,16.33,102486,0.0,1.0
2025-07-14,16.43,16.525,16.18,16.23,174489,16.43,16.525,16.18,16.23,174489,0.0,1.0
2025-07-15,16.25,16.735,16.2,16.48,102173,16.25,16.735,16.2,16.48,102173,0.0,1.0
2025-07-16,16.32,16.67,16.05,16.35,279097,16.32,16.67,16.05,16.35,279097,0.0,1.0
2025-07-17,16.4,16.6,16.28,16.41,157989,16.4,16.6,16.28,16.41,157989,0.0,1.0
2025-07-18,16.36,16.7,16.25,16.48,105598,16.36,16.7,16.25,16.48,105598,0.0,1.0
2025-07-21,16.37,16.54,16.35,16.38,118349,16.37,16.54,16.35,16.38,118349,0.0,1.0
2025-07-22,16.7,16.8,16.295,16.43,575664,16.7,16.8,16.295,16.43,575664,0.0,1.0
2025-07-23,16.6,16.855,16.51,16.84,109025,16.6,16.855,16.51,16.84,109025,0.0,1.0
2025-07-24,16.16,16.7,16.15,16.64,167739,16.16,16.7,16.15,16.64,167739,0.0,1.0
2025-07-25,16.04,16.17,15.9,16.17,79984,16.04,16.17,15.9,16.17,79984,0.0,1.0
2025-07-28,16.07,16.16,15.85,16.04,98706,16.07,16.16,15.85,16.04,98706,0.0,1.0
2025-07-29,15.3,16.535,15.175,16.13,193017,15.3,16.535,15.175,16.13,193017,0.0,1.0
2025-07-30,15.13,15.9,15.1,15.31,182822,15.13,15.9,15.1,15.31,182822,0.0,1.0
2025-07-31,14.99,15.345,14.915,15.06,169371,14.99,15.345,14.915,15.06,169371,0.0,1.0
2025-08-01,14.6,14.91,14.56,14.87,152794,14.6,14.91,14.56,14.87,152794,0.0,1.0
2025-08-04,14.99,15.1,14.7707,14.91,111774,14.99,15.1,14.7707,14.91,111774,0.0,1.0
2025-08-05,15.03,15.15,14.76,14.96,110514,15.03,15.15,14.76,14.96,110514,0.0,1.0
2025-08-06,15.25,15.3,15.01,15.01,112894,15.25,15.3,15.01,15.01,112894,0.0,1.0
2025-08-07,15.18,15.35,15.045,15.35,105238,15.18,15.35,15.045,15.35,105238,0.0,1.0
2025-08-08,15.22,15.745,15.18,15.22,65470,15.22,15.745,15.18,15.22,65470,0.0,1.0
2025-08-11,15.3,15.5575,15.2,15.27,49714,15.3,15.5575,15.2,15.27,49714,0.0,1.0
2025-08-12,16.08,16.11,15.31,15.44,77384,16.08,16.11,15.31,15.44,77384,0.0,1.0
2025-08-13,16.2,16.44,16.09,16.25,149265,16.2,16.44,16.09,16.25,149265,0.0,1.0
2025-08-14,16.1,16.39,15.925,16.06,83380,16.1,16.39,15.925,16.06,83380,0.0,1.0
2025-08-15,16.03,16.29,15.855,16.19,133311,16.03,16.29,15.855,16.19,133311,0.0,1.0
2025-08-18,16.0,16.14,15.97,16.14,78501,16.0,16.14,15.97,16.14,78501,0.0,1.0
2025-08-19,16.24,16.35,16.07,16.07,52729,16.24,16.35,16.07,16.07,52729,0.0,1.0
2025-08-20,16.29,16.4,16.18,16.29,59484,16.29,16.4,16.18,16.29,59484,0.0,1.0
2025-08-21,16.27,16.43,16.18,16.18,35440,16.27,16.43,16.18,16.18,35440,0.0,1.0
2025-08-22,16.865,17.06,16.34,16.4,166390,16.865,17.06,16.34,16.4,166390,0.0,1.0
2025-08-25,16.58,16.925,16.58,16.87,64475,16.58,16.925,16.58,16.87,64475,0.0,1.0
2025-08-26,16.82,16.93,16.59,16.59,49183,16.82,16.93,16.59,16.59,49183,0.0,1.0
2025-08-27,16.94,17.0,16.7,16.8,72395,16.94,17.0,16.7,16.8,72395,0.0,1.0
2025-08-28,16.79,16.99,16.71,16.95,63069,16.79,16.99,16.71,16.95,63069,0.0,1.0
2025-08-29,16.84,16.97,16.73,16.85,71611,16.84,16.97,16.73,16.85,71611,0.0,1.0
2025-09-02,16.82,16.89,16.61,16.63,97481,16.82,16.89,16.61,16.63,97481,0.0,1.0
2025-09-03,16.79,16.9,16.675,16.72,85252,16.79,16.9,16.675,16.72,85252,0.0,1.0
2025-09-04,17.09,17.1,16.83,16.83,136655,17.09,17.1,16.83,16.83,136655,0.0,1.0
2025-09-05,17.1,17.38,16.935,17.22,71596,17.1,17.38,16.935,17.22,71596,0.0,1.0
2025-09-08,17.2,17.46,16.92,17.08,818724,17.2,17.46,16.92,17.08,818724,0.0,1.0
2025-09-09,17.23,17.38,17.07,17.24,72695,17.23,17.38,17.07,17.24,72695,0.0,1.0
2025-09-10,17.15,17.35,17.08,17.23,55535,17.15,17.35,17.08,17.23,55535,0.0,1.0
2025-09-11,17.29,17.41,17.07,17.15,52785,17.29,17.41,17.07,17.15,52785,0.0,1.0
2025-09-12,17.2,17.38,17.065,17.29,82725,17.2,17.38,17.065,17.29,82725,0.0,1.0
2025-09-15,17.18,17.2951,17.1396,17.28,43348,17.18,17.2951,17.1396,17.28,43348,0.0,1.0
2025-09-16,17.15,17.32,16.89,17.1,90218,17.15,17.32,16.89,17.1,90218,0.0,1.0
2025-09-17,17.22,17.58,17.12,17.24,140297,17.22,17.58,17.12,17.24,140297,0.0,1.0
2025-09-18,17.64,17.66,17.2,17.23,102184,17.64,17.66,17.2,17.23,102184,0.0,1.0
2025-09-19,17.43,17.67,17.27,17.67,162937,17.43,17.67,17.27,17.67,162937,0.0,1.0
2025-09-22,17.34,17.41,17.15,17.29,149217,17.34,17.41,17.15,17.29,149217,0.0,1.0
2025-09-23,17.23,17.61,17.16,17.3,75049,17.23,17.61,17.16,17.3,75049,0.0,1.0
2025-09-24,17.16,17.38,17.09,17.34,98221,17.16,17.38,17.09,17.34,98221,0.0,1.0
2025-09-25,17.04,17.315,16.86,17.07,73704,17.04,17.315,16.86,17.07,73704,0.0,1.0
2025-09-26,16.93,17.125,16.9,17.1,67555,16.93,17.125,16.9,17.1,67555,0.0,1.0
2025-09-29,16.71,16.99,16.64,16.99,95543,16.71,16.99,16.64,16.99,95543,0.0,1.0
2025-09-30,16.68,16.9,16.54,16.63,80277,16.68,16.9,16.54,16.63,80277,0.0,1.0
2025-10-01,16.54,16.63,16.405,16.58,111869,16.54,16.63,16.405,16.58,111869,0.0,1.0
2025-10-02,16.5,16.58,16.36,16.53,149965,16.5,16.58,16.36,16.53,149965,0.0,1.0
2025-10-03,17.14,17.32,16.625,16.7,357978,17.14,17.32,16.625,16.7,357978,0.0,1.0
2025-10-06,17.18,17.44,16.79,17.19,134052,17.18,17.44,16.79,17.19,134052,0.0,1.0
2025-10-07,16.82,17.29,16.79,17.15,80371,16.82,17.29,16.79,17.15,80371,0.0,1.0
2025-10-08,16.69,17.05,16.23,16.97,63527,16.69,17.05,16.23,16.97,63527,0.0,1.0
2025-10-09,16.5,16.735,16.46,16.65,53070,16.5,16.735,16.46,16.65,53070,0.0,1.0
2025-10-10,16.26,16.94,16.17,16.5,135168,16.26,16.94,16.17,16.5,135168,0.0,1.0
2025-10-13,16.65,16.67,16.28,16.48,74279,16.65,16.67,16.28,16.48,74279,0.0,1.0
2025-10-14,17.1,17.24,16.51,16.51,113405,17.1,17.24,16.51,16.51,113405,0.0,1.0
2025-10-15,16.75,17.55,16.655,17.16,90259,16.75,17.55,16.655,17.16,90259,0.0,1.0
2025-10-16,16.02,16.995,15.845,16.69,103668,16.02,16.995,15.845,16.69,103668,0.0,1.0
2025-10-17,15.99,16.23,15.98,16.12,130985,15.99,16.23,15.98,16.12,130985,0.0,1.0
2025-10-20,16.59,16.77,16.09,16.09,169852,16.59,16.77,16.09,16.09,169852,0.0,1.0
2025-10-21,16.83,16.935,16.525,16.55,42640,16.83,16.935,16.525,16.55,42640,0.0,1.0
2025-10-22,16.81,17.1,16.76,16.82,126622,16.81,17.1,16.76,16.82,126622,0.0,1.0
2025-10-23,16.78,17.15,16.61,16.79,67531,16.78,17.15,16.61,16.79,67531,0.0,1.0
2025-10-24,17.35,17.35,16.86,16.92,94524,17.35,17.35,16.86,16.92,94524,0.0,1.0
2025-10-27,17.21,17.42,17.06,17.35,103595,17.21,17.42,17.06,17.35,103595,0.0,1.0
2025-10-28,17.7,18.28,17.26,17.34,194043,17.7,18.28,17.26,17.34,194043,0.0,1.0
2025-10-29,18.1,18.93,17.71,17.87,604453,18.1,18.93,17.71,17.87,604453,0.0,1.0
2025-10-30,18.22,18.64,17.96,18.03,210822,18.22,18.64,17.96,18.03,210822,0.0,1.0
2025-10-31,18.49,18.57,18.1,18.1,297594,18.49,18.57,18.1,18.1,297594,0.0,1.0
2025-11-03,18.51,19.09,18.37,19.031,264390,18.51,19.09,18.37,19.031,264390,0.0,1.0
2025-11-04,18.62,19.39,18.25,18.25,267415,18.62,19.39,18.25,18.25,267415,0.0,1.0
2025-11-05,18.91,19.065,18.59,18.61,130598,18.91,19.065,18.59,18.61,130598,0.0,1.0
2025-11-06,18.89,19.035,18.7,18.89,138647,18.89,19.035,18.7,18.89,138647,0.0,1.0
2025-11-07,18.84,19.065,18.26,18.9,200339,18.84,19.065,18.26,18.9,200339,0.0,1.0
2025-11-10,19.01,19.155,18.85,19.01,91152,19.01,19.155,18.85,19.01,91152,0.0,1.0
2025-11-11,19.07,19.1,18.96,18.97,91770,19.07,19.1,18.96,18.97,91770,0.0,1.0
2025-11-12,18.93,19.15,18.895,19.06,114157,18.93,19.15,18.895,19.06,114157,0.0,1.0
2025-11-13,18.96,19.115,18.85,18.87,201514,18.96,19.115,18.85,18.87,201514,0.0,1.0
2025-11-14,19.04,19.08,18.595,18.85,123462,19.04,19.08,18.595,18.85,123462,0.0,1.0
2025-11-17,18.25,19.05,18.21,19.01,97348,18.25,19.05,18.21,19.01,97348,0.0,1.0
2025-11-18,18.28,18.58,18.15,18.2,146117,18.28,18.58,18.15,18.2,146117,0.0,1.0
2025-11-19,18.36,18.45,18.15,18.21,75665,18.36,18.45,18.15,18.21,75665,0.0,1.0
2025-11-20,18.57,18.89,18.54,18.61,93913,18.57,18.89,18.54,18.61,93913,0.0,1.0
2025-11-21,18.86,19.115,18.57,18.62,178722,18.86,19.115,18.57,18.62,178722,0.0,1.0
2025-11-24,19.1,19.115,18.78,18.96,144386,19.1,19.115,18.78,18.96,144386,0.0,1.0
2025-11-25,19.5,19.905,19.14,19.15,119323,19.5,19.905,19.14,19.15,119323,0.0,1.0
2025-11-26,19.38,19.635,19.31,19.45,102424,19.38,19.635,19.31,19.45,102424,0.0,1.0