date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-20,14.29,14.95,11.1,12.35,1207940,14.29,14.95,11.1,12.35,1207940,0.0,1.0
2017-09-21,13.41,15.554,13.06,15.03,204192,13.41,15.554,13.06,15.03,204192,0.0,1.0
2017-09-22,13.63,14.0099,13.07,13.07,48941,13.63,14.0099,13.07,13.07,48941,0.0,1.0
2017-09-25,13.92,14.53,13.65,13.82,135544,13.92,14.53,13.65,13.82,135544,0.0,1.0
2017-09-26,13.98,14.55,13.6,13.62,28162,13.98,14.55,13.6,13.62,28162,0.0,1.0
2017-09-27,13.0,14.37,12.66,13.96,96150,13.0,14.37,12.66,13.96,96150,0.0,1.0
2017-09-28,11.94,13.49,11.14,13.08,133228,11.94,13.49,11.14,13.08,133228,0.0,1.0
2017-09-29,12.24,12.48,11.8046,11.9,58031,12.24,12.48,11.8046,11.9,58031,0.0,1.0
2017-10-02,12.12,12.55,11.6767,12.25,61496,12.12,12.55,11.6767,12.25,61496,0.0,1.0
2017-10-03,12.82,13.2006,12.13,12.47,32185,12.82,13.2006,12.13,12.47,32185,0.0,1.0
2017-10-04,12.61,13.319,12.58,12.99,27131,12.61,13.319,12.58,12.99,27131,0.0,1.0
2017-10-05,12.57,12.9386,12.1615,12.9,30968,12.57,12.9386,12.1615,12.9,30968,0.0,1.0
2017-10-06,13.06,13.1,12.28,12.28,18806,13.06,13.1,12.28,12.28,18806,0.0,1.0
2017-10-09,12.67,13.2,12.57,13.2,20634,12.67,13.2,12.57,13.2,20634,0.0,1.0
2017-10-10,12.8,12.92,12.5,12.5,19727,12.8,12.92,12.5,12.5,19727,0.0,1.0
2017-10-11,13.93,13.99,12.01,12.61,52659,13.93,13.99,12.01,12.61,52659,0.0,1.0
2017-10-12,14.2,14.3,13.5,13.7819,30487,14.2,14.3,13.5,13.7819,30487,0.0,1.0
2017-10-13,15.3,16.16,13.5,13.5,68957,15.3,16.16,13.5,13.5,68957,0.0,1.0
2017-10-16,15.48,16.9621,15.08,15.17,126730,15.48,16.9621,15.08,15.17,126730,0.0,1.0
2017-10-17,15.95,16.8291,15.6901,15.94,81859,15.95,16.8291,15.6901,15.94,81859,0.0,1.0
2017-10-18,16.36,16.42,15.4631,16.42,49641,16.36,16.42,15.4631,16.42,49641,0.0,1.0
2017-10-19,16.23,16.5,15.791,16.25,21087,16.23,16.5,15.791,16.25,21087,0.0,1.0
2017-10-20,16.24,16.97,16.011,16.24,16336,16.24,16.97,16.011,16.24,16336,0.0,1.0
2017-10-23,15.88,16.4725,15.65,16.37,16521,15.88,16.4725,15.65,16.37,16521,0.0,1.0
2017-10-24,15.97,16.5477,15.7,16.3712,12982,15.97,16.5477,15.7,16.3712,12982,0.0,1.0
2017-10-25,16.4,16.4199,15.7,15.87,21192,16.4,16.4199,15.7,15.87,21192,0.0,1.0
2017-10-26,16.11,16.75,16.11,16.75,27592,16.11,16.75,16.11,16.75,27592,0.0,1.0
2017-10-27,16.34,16.96,15.883,16.96,6491,16.34,16.96,15.883,16.96,6491,0.0,1.0
2017-10-30,18.26,19.33,16.0196,16.2052,27818,18.26,19.33,16.0196,16.2052,27818,0.0,1.0
2017-10-31,17.99,19.0,17.85,19.0,37339,17.99,19.0,17.85,19.0,37339,0.0,1.0
2017-11-01,18.58,18.86,17.75,17.75,35375,18.58,18.86,17.75,17.75,35375,0.0,1.0
2017-11-02,18.55,19.489,17.96,18.41,11734,18.55,19.489,17.96,18.41,11734,0.0,1.0
2017-11-03,19.83,19.84,18.198,18.43,20118,19.83,19.84,18.198,18.43,20118,0.0,1.0
2017-11-06,21.35,21.35,18.22,19.83,44307,21.35,21.35,18.22,19.83,44307,0.0,1.0
2017-11-07,20.59,21.35,20.1376,21.35,58017,20.59,21.35,20.1376,21.35,58017,0.0,1.0
2017-11-08,20.29,20.7,20.25,20.45,40082,20.29,20.7,20.25,20.45,40082,0.0,1.0
2017-11-09,20.38,20.69,19.0,20.69,61910,20.38,20.69,19.0,20.69,61910,0.0,1.0
2017-11-10,21.65,21.65,19.76,20.15,39556,21.65,21.65,19.76,20.15,39556,0.0,1.0
2017-11-13,21.0,21.98,20.5405,21.01,36273,21.0,21.98,20.5405,21.01,36273,0.0,1.0
2017-11-14,20.44,21.0,20.0753,21.0,29018,20.44,21.0,20.0753,21.0,29018,0.0,1.0
2017-11-15,20.24,20.802,20.0,20.35,9717,20.24,20.802,20.0,20.35,9717,0.0,1.0
2017-11-16,19.98,21.0,19.98,20.1917,66000,19.98,21.0,19.98,20.1917,66000,0.0,1.0
2017-11-17,18.25,20.15,18.05,19.86,42194,18.25,20.15,18.05,19.86,42194,0.0,1.0
2017-11-20,17.2,18.5,15.574,18.33,70150,17.2,18.5,15.574,18.33,70150,0.0,1.0
2017-11-21,18.09,18.65,16.8549,16.9,28999,18.09,18.65,16.8549,16.9,28999,0.0,1.0
2017-11-22,19.1,19.3,18.06,18.3,13664,19.1,19.3,18.06,18.3,13664,0.0,1.0
2017-11-24,18.43,19.645,18.4101,19.27,11835,18.43,19.645,18.4101,19.27,11835,0.0,1.0
2017-11-27,18.78,19.8987,18.3835,18.71,15524,18.78,19.8987,18.3835,18.71,15524,0.0,1.0
2017-11-28,18.75,20.45,17.0,18.59,59037,18.75,20.45,17.0,18.59,59037,0.0,1.0
2017-11-29,17.59,18.56,17.25,18.56,32062,17.59,18.56,17.25,18.56,32062,0.0,1.0
2017-11-30,18.4,19.0,17.37,17.37,23852,18.4,19.0,17.37,17.37,23852,0.0,1.0
2017-12-01,18.0,19.22,18.0,18.4,36246,18.0,19.22,18.0,18.4,36246,0.0,1.0
2017-12-04,17.91,18.4,17.5,18.1,16209,17.91,18.4,17.5,18.1,16209,0.0,1.0
2017-12-05,18.27,18.28,17.5,17.5,13833,18.27,18.28,17.5,17.5,13833,0.0,1.0
2017-12-06,17.85,18.3,17.3478,17.3478,20257,17.85,18.3,17.3478,17.3478,20257,0.0,1.0
2017-12-07,17.99,18.02,17.82,17.99,13834,17.99,18.02,17.82,17.99,13834,0.0,1.0
2017-12-08,18.11,19.0,17.7,18.0,20585,18.11,19.0,17.7,18.0,20585,0.0,1.0
2017-12-11,17.98,18.16,17.77,17.94,28333,17.98,18.16,17.77,17.94,28333,0.0,1.0
2017-12-12,18.11,18.3,17.7276,17.835,31337,18.11,18.3,17.7276,17.835,31337,0.0,1.0
2017-12-13,18.79,19.95,18.38,18.6,38559,18.79,19.95,18.38,18.6,38559,0.0,1.0
2017-12-14,19.5,21.0,18.76,18.82,108555,19.5,21.0,18.76,18.82,108555,0.0,1.0
2017-12-15,18.78,19.5,18.7,19.5,265427,18.78,19.5,18.7,19.5,265427,0.0,1.0
2017-12-18,19.12,19.8429,18.84,18.92,31315,19.12,19.8429,18.84,18.92,31315,0.0,1.0
2017-12-19,19.35,20.0,18.84,19.04,57047,19.35,20.0,18.84,19.04,57047,0.0,1.0
2017-12-20,19.0,19.44,18.8101,19.44,27912,19.0,19.44,18.8101,19.44,27912,0.0,1.0
2017-12-21,18.88,19.5299,17.73,19.39,30471,18.88,19.5299,17.73,19.39,30471,0.0,1.0
2017-12-22,19.05,19.4,18.91,18.91,8519,19.05,19.4,18.91,18.91,8519,0.0,1.0
2017-12-26,19.0,19.3,18.75,19.22,5872,19.0,19.3,18.75,19.22,5872,0.0,1.0
2017-12-27,19.0,19.23,18.75,18.76,9807,19.0,19.23,18.75,18.76,9807,0.0,1.0
2017-12-28,18.98,19.25,18.75,18.86,10242,18.98,19.25,18.75,18.86,10242,0.0,1.0
2017-12-29,18.95,19.1,18.1,19.09,43252,18.95,19.1,18.1,19.09,43252,0.0,1.0
2018-01-02,20.52,20.52,18.46,18.46,36459,20.52,20.52,18.46,18.46,36459,0.0,1.0
2018-01-03,20.32,22.73,19.98,20.8098,42485,20.32,22.73,19.98,20.8098,42485,0.0,1.0
2018-01-04,20.98,21.01,20.16,21.01,9881,20.98,21.01,20.16,21.01,9881,0.0,1.0
2018-01-05,21.3,21.49,19.09,21.04,16012,21.3,21.49,19.09,21.04,16012,0.0,1.0
2018-01-08,20.59,21.6299,20.15,21.5,13854,20.59,21.6299,20.15,21.5,13854,0.0,1.0
2018-01-09,20.08,21.1077,19.62,20.46,29374,20.08,21.1077,19.62,20.46,29374,0.0,1.0
2018-01-10,20.0,20.7293,19.34,20.7293,14029,20.0,20.7293,19.34,20.7293,14029,0.0,1.0
2018-01-11,19.5,19.73,19.0,19.69,15127,19.5,19.73,19.0,19.69,15127,0.0,1.0
2018-01-12,19.64,20.4329,19.2,19.29,28673,19.64,20.4329,19.2,19.29,28673,0.0,1.0
2018-01-16,19.18,19.9,19.1,19.73,22499,19.18,19.9,19.1,19.73,22499,0.0,1.0
2018-01-17,19.51,19.75,19.09,19.25,20352,19.51,19.75,19.09,19.25,20352,0.0,1.0
2018-01-18,19.45,19.48,19.12,19.4,13956,19.45,19.48,19.12,19.4,13956,0.0,1.0
2018-01-19,19.19,19.36,19.07,19.36,8181,19.19,19.36,19.07,19.36,8181,0.0,1.0
2018-01-22,19.47,19.6607,19.1134,19.6607,6456,19.47,19.6607,19.1134,19.6607,6456,0.0,1.0
2018-01-23,19.62,19.74,19.25,19.74,7424,19.62,19.74,19.25,19.74,7424,0.0,1.0
2018-01-24,19.01,20.1,19.0,20.1,12853,19.01,20.1,19.0,20.1,12853,0.0,1.0
2018-01-25,19.23,19.8,19.05,19.25,43119,19.23,19.8,19.05,19.25,43119,0.0,1.0
2018-01-26,19.28,19.46,19.11,19.32,6580,19.28,19.46,19.11,19.32,6580,0.0,1.0
2018-01-29,18.01,19.39,18.01,19.39,25802,18.01,19.39,18.01,19.39,25802,0.0,1.0
2018-01-30,18.12,18.48,18.1,18.18,6972,18.12,18.48,18.1,18.18,6972,0.0,1.0
2018-01-31,16.87,18.035,16.82,17.86,24064,16.87,18.035,16.82,17.86,24064,0.0,1.0
2018-02-01,16.58,17.15,16.5,17.15,10365,16.58,17.15,16.5,17.15,10365,0.0,1.0
2018-02-02,16.3,16.9654,16.0,16.6,6280,16.3,16.9654,16.0,16.6,6280,0.0,1.0
2018-02-05,16.07,16.3,15.78,15.82,15354,16.07,16.3,15.78,15.82,15354,0.0,1.0
2018-02-06,16.16,17.5017,15.6,16.0,16776,16.16,17.5017,15.6,16.0,16776,0.0,1.0
2018-02-07,16.67,17.2551,15.83,16.34,18824,16.67,17.2551,15.83,16.34,18824,0.0,1.0
2018-02-08,16.51,17.45,15.98,16.01,24320,16.51,17.45,15.98,16.01,24320,0.0,1.0
2018-02-09,17.33,17.39,16.0301,16.1173,31049,17.33,17.39,16.0301,16.1173,31049,0.0,1.0
2018-02-12,16.8,17.5,16.74,17.302,8551,16.8,17.5,16.74,17.302,8551,0.0,1.0
2018-02-13,16.88,16.99,16.51,16.93,7030,16.88,16.99,16.51,16.93,7030,0.0,1.0
2018-02-14,17.64,17.7,16.66,16.88,9779,17.64,17.7,16.66,16.88,9779,0.0,1.0
2018-02-15,17.43,17.51,16.7,17.5,7579,17.43,17.51,16.7,17.5,7579,0.0,1.0
2018-02-16,18.0,18.0,16.24,17.24,6026,18.0,18.0,16.24,17.24,6026,0.0,1.0
2018-02-20,17.62,17.97,17.34,17.97,3812,17.62,17.97,17.34,17.97,3812,0.0,1.0
2018-02-21,17.4,17.75,17.16,17.75,44045,17.4,17.75,17.16,17.75,44045,0.0,1.0
2018-02-22,17.5,17.6966,17.45,17.6966,5069,17.5,17.6966,17.45,17.6966,5069,0.0,1.0
2018-02-23,17.58,17.63,17.115,17.115,3429,17.58,17.63,17.115,17.115,3429,0.0,1.0
2018-02-26,17.45,17.5,16.84,16.84,7674,17.45,17.5,16.84,16.84,7674,0.0,1.0
2018-02-27,17.43,17.7608,17.28,17.7608,3524,17.43,17.7608,17.28,17.7608,3524,0.0,1.0
2018-02-28,17.34,17.34,17.32,17.32,2209,17.34,17.34,17.32,17.32,2209,0.0,1.0
2018-03-01,16.8,17.345,15.59,17.345,22496,16.8,17.345,15.59,17.345,22496,0.0,1.0
2018-03-02,16.65,16.75,15.8,16.2001,24030,16.65,16.75,15.8,16.2001,24030,0.0,1.0
2018-03-05,16.55,16.55,16.09,16.14,2387,16.55,16.55,16.09,16.14,2387,0.0,1.0
2018-03-06,16.93,16.93,16.52,16.6402,3704,16.93,16.93,16.52,16.6402,3704,0.0,1.0
2018-03-07,16.7,16.94,16.5092,16.94,2217,16.7,16.94,16.5092,16.94,2217,0.0,1.0
2018-03-08,16.33,16.8691,16.15,16.8691,3243,16.33,16.8691,16.15,16.8691,3243,0.0,1.0
2018-03-09,16.14,16.47,15.8,16.47,7020,16.14,16.47,15.8,16.47,7020,0.0,1.0
2018-03-12,15.88,16.3134,15.75,16.1892,12607,15.88,16.3134,15.75,16.1892,12607,0.0,1.0
2018-03-13,15.92,16.0,14.9,15.5,43960,15.92,16.0,14.9,15.5,43960,0.0,1.0
2018-03-14,15.04,16.51,14.64,16.51,45422,15.04,16.51,14.64,16.51,45422,0.0,1.0
2018-03-15,15.0,15.45,14.73,14.73,20406,15.0,15.45,14.73,14.73,20406,0.0,1.0
2018-03-16,14.68,15.8,14.66,15.0,36781,14.68,15.8,14.66,15.0,36781,0.0,1.0
2018-03-19,14.41,14.84,14.1,14.51,16664,14.41,14.84,14.1,14.51,16664,0.0,1.0
2018-03-20,13.55,14.5,13.16,14.5,32514,13.55,14.5,13.16,14.5,32514,0.0,1.0
2018-03-21,13.94,14.5,13.5,13.5,20326,13.94,14.5,13.5,13.5,20326,0.0,1.0
2018-03-22,14.46,14.8,13.73,14.11,23270,14.46,14.8,13.73,14.11,23270,0.0,1.0
2018-03-23,15.78,16.0,14.92,14.92,23668,15.78,16.0,14.92,14.92,23668,0.0,1.0
2018-03-26,15.87,16.35,15.275,16.35,7289,15.87,16.35,15.275,16.35,7289,0.0,1.0
2018-03-27,16.14,16.49,16.0,16.0,23596,16.14,16.49,16.0,16.0,23596,0.0,1.0
2018-03-28,16.55,16.68,16.0,16.03,10860,16.55,16.68,16.0,16.03,10860,0.0,1.0
2018-03-29,16.48,16.52,16.34,16.45,7482,16.48,16.52,16.34,16.45,7482,0.0,1.0
2018-04-02,16.3,16.669,16.0,16.43,17452,16.3,16.669,16.0,16.43,17452,0.0,1.0
2018-04-03,16.13,16.75,16.08,16.42,18633,16.13,16.75,16.08,16.42,18633,0.0,1.0
2018-04-04,16.5,16.85,16.14,16.41,13995,16.5,16.85,16.14,16.41,13995,0.0,1.0
2018-04-05,16.45,16.68,16.31,16.5,16247,16.45,16.68,16.31,16.5,16247,0.0,1.0
2018-04-06,16.73,16.81,16.11,16.21,15470,16.73,16.81,16.11,16.21,15470,0.0,1.0
2018-04-09,16.88,18.585,16.72,16.77,27860,16.88,18.585,16.72,16.77,27860,0.0,1.0
2018-04-10,17.05,17.459,16.78,16.85,14687,17.05,17.459,16.78,16.85,14687,0.0,1.0
2018-04-11,17.31,17.58,17.01,17.23,15699,17.31,17.58,17.01,17.23,15699,0.0,1.0
2018-04-12,18.12,18.35,17.43,17.43,15732,18.12,18.35,17.43,17.43,15732,0.0,1.0
2018-04-13,17.83,18.2,17.29,18.052,21560,17.83,18.2,17.29,18.052,21560,0.0,1.0
2018-04-16,17.075,17.73,17.0,17.73,16429,17.075,17.73,17.0,17.73,16429,0.0,1.0
2018-04-17,17.57,17.57,17.12,17.3367,8896,17.57,17.57,17.12,17.3367,8896,0.0,1.0
2018-04-18,17.45,17.5,17.0,17.46,9572,17.45,17.5,17.0,17.46,9572,0.0,1.0
2018-04-19,16.95,17.57,16.76,17.57,17087,16.95,17.57,16.76,17.57,17087,0.0,1.0
2018-04-20,17.41,17.55,16.79,16.79,7414,17.41,17.55,16.79,16.79,7414,0.0,1.0
2018-04-23,18.08,18.19,16.851,16.851,12096,18.08,18.19,16.851,16.851,12096,0.0,1.0
2018-04-24,18.74,18.75,17.5651,18.27,23120,18.74,18.75,17.5651,18.27,23120,0.0,1.0
2018-04-25,19.2,19.955,18.0,18.93,24058,19.2,19.955,18.0,18.93,24058,0.0,1.0
2018-04-26,19.24,19.25,19.0001,19.15,7694,19.24,19.25,19.0001,19.15,7694,0.0,1.0
2018-04-27,18.87,19.53,18.6,18.87,18385,18.87,19.53,18.6,18.87,18385,0.0,1.0
2018-04-30,19.27,19.48,19.27,19.48,1773,19.27,19.48,19.27,19.48,1773,0.0,1.0
2018-05-01,19.16,19.235,18.9217,19.0,3686,19.16,19.235,18.9217,19.0,3686,0.0,1.0
2018-05-02,18.67,19.1,18.08,19.02,16161,18.67,19.1,18.08,19.02,16161,0.0,1.0
2018-05-03,18.5,19.08,18.22,19.05,9903,18.5,19.08,18.22,19.05,9903,0.0,1.0
2018-05-04,19.9,20.0,19.0295,19.53,14398,19.9,20.0,19.0295,19.53,14398,0.0,1.0
2018-05-07,19.95,20.9175,19.51,19.51,13253,19.95,20.9175,19.51,19.51,13253,0.0,1.0
2018-05-08,20.0,20.32,19.53,20.32,25943,20.0,20.32,19.53,20.32,25943,0.0,1.0
2018-05-09,19.51,20.25,19.48,20.25,21508,19.51,20.25,19.48,20.25,21508,0.0,1.0
2018-05-10,19.49,19.757,19.3385,19.757,23236,19.49,19.757,19.3385,19.757,23236,0.0,1.0
2018-05-11,19.99,20.15,19.5,19.54,23613,19.99,20.15,19.5,19.54,23613,0.0,1.0
2018-05-14,19.45,20.14,19.1,20.14,18669,19.45,20.14,19.1,20.14,18669,0.0,1.0
2018-05-15,19.19,19.525,18.4676,19.45,27750,19.19,19.525,18.4676,19.45,27750,0.0,1.0
2018-05-16,18.71,19.485,18.35,18.81,18019,18.71,19.485,18.35,18.81,18019,0.0,1.0
2018-05-17,19.38,19.5,18.71,18.71,5095,19.38,19.5,18.71,18.71,5095,0.0,1.0
2018-05-18,19.52,19.57,18.85,19.57,8604,19.52,19.57,18.85,19.57,8604,0.0,1.0
2018-05-21,19.38,19.41,19.17,19.2,6576,19.38,19.41,19.17,19.2,6576,0.0,1.0
2018-05-22,19.74,19.91,19.03,19.4013,21354,19.74,19.91,19.03,19.4013,21354,0.0,1.0
2018-05-23,19.39,19.83,18.89,19.59,10600,19.39,19.83,18.89,19.59,10600,0.0,1.0
2018-05-24,19.25,19.63,19.02,19.25,8064,19.25,19.63,19.02,19.25,8064,0.0,1.0
2018-05-25,18.95,19.085,18.85,19.0,14621,18.95,19.085,18.85,19.0,14621,0.0,1.0
2018-05-29,19.15,19.73,19.11,19.26,3875,19.15,19.73,19.11,19.26,3875,0.0,1.0
2018-05-30,19.2,19.5,18.96,19.1,25003,19.2,19.5,18.96,19.1,25003,0.0,1.0
2018-05-31,18.98,19.15,18.8262,19.1,24192,18.98,19.15,18.8262,19.1,24192,0.0,1.0
2018-06-01,18.5,19.0,18.5,19.0,22293,18.5,19.0,18.5,19.0,22293,0.0,1.0
2018-06-04,18.56,18.9,18.28,18.63,42417,18.56,18.9,18.28,18.63,42417,0.0,1.0
2018-06-05,19.27,19.3,18.5,18.5,54531,19.27,19.3,18.5,18.5,54531,0.0,1.0
2018-06-06,19.56,19.74,18.81,19.19,23445,19.56,19.74,18.81,19.19,23445,0.0,1.0
2018-06-07,19.54,19.59,19.2,19.59,20734,19.54,19.59,19.2,19.59,20734,0.0,1.0
2018-06-08,19.47,19.74,18.82,19.5,47632,19.47,19.74,18.82,19.5,47632,0.0,1.0
2018-06-11,19.74,19.75,19.015,19.5,28456,19.74,19.75,19.015,19.5,28456,0.0,1.0
2018-06-12,19.32,19.75,18.91,19.55,32834,19.32,19.75,18.91,19.55,32834,0.0,1.0
2018-06-13,19.55,20.53,19.213,19.73,37588,19.55,20.53,19.213,19.73,37588,0.0,1.0
2018-06-14,19.81,20.24,19.46,20.2,33045,19.81,20.24,19.46,20.2,33045,0.0,1.0
2018-06-15,20.49,20.65,19.615,19.93,52754,20.49,20.65,19.615,19.93,52754,0.0,1.0
2018-06-18,19.94,20.85,19.62,20.69,24511,19.94,20.85,19.62,20.69,24511,0.0,1.0
2018-06-19,20.13,20.79,19.719,19.83,42690,20.13,20.79,19.719,19.83,42690,0.0,1.0
2018-06-20,21.29,21.59,19.77,19.77,47057,21.29,21.59,19.77,19.77,47057,0.0,1.0
2018-06-21,21.53,21.79,20.25,21.45,24608,21.53,21.79,20.25,21.45,24608,0.0,1.0
2018-06-22,24.55,24.675,21.69,21.69,384971,24.55,24.675,21.69,21.69,384971,0.0,1.0
2018-06-25,25.77,26.0,24.55,24.9,43811,25.77,26.0,24.55,24.9,43811,0.0,1.0
2018-06-26,25.28,27.025,25.0,25.94,32846,25.28,27.025,25.0,25.94,32846,0.0,1.0
2018-06-27,26.99,28.13,25.32,25.32,45363,26.99,28.13,25.32,25.32,45363,0.0,1.0
2018-06-28,25.49,29.19,25.26,27.0,25774,25.49,29.19,25.26,27.0,25774,0.0,1.0
2018-06-29,24.82,25.49,24.0815,25.32,42992,24.82,25.49,24.0815,25.32,42992,0.0,1.0
2018-07-02,24.7,24.84,23.5,24.62,11874,24.7,24.84,23.5,24.62,11874,0.0,1.0
2018-07-03,24.73,24.85,23.9768,24.85,8968,24.73,24.85,23.9768,24.85,8968,0.0,1.0
2018-07-05,23.48,25.71,23.47,24.85,33891,23.48,25.71,23.47,24.85,33891,0.0,1.0
2018-07-06,23.59,24.01,22.65,23.42,17136,23.59,24.01,22.65,23.42,17136,0.0,1.0
2018-07-09,23.57,23.834,23.04,23.64,19403,23.57,23.834,23.04,23.64,19403,0.0,1.0
2018-07-10,23.28,23.65,23.0,23.65,9100,23.28,23.65,23.0,23.65,9100,0.0,1.0
2018-07-11,23.27,23.72,23.05,23.6,7785,23.27,23.72,23.05,23.6,7785,0.0,1.0
2018-07-12,23.04,23.29,22.04,23.29,13733,23.04,23.29,22.04,23.29,13733,0.0,1.0
2018-07-13,22.64,23.05,22.2454,23.04,5350,22.64,23.05,22.2454,23.04,5350,0.0,1.0
2018-07-16,22.26,22.9899,21.36,22.3,16750,22.26,22.9899,21.36,22.3,16750,0.0,1.0
2018-07-17,22.7,22.97,21.64,22.23,5180,22.7,22.97,21.64,22.23,5180,0.0,1.0
2018-07-18,22.3,23.16,22.06,22.79,15055,22.3,23.16,22.06,22.79,15055,0.0,1.0
2018-07-19,23.43,23.53,21.94,22.24,14163,23.43,23.53,21.94,22.24,14163,0.0,1.0
2018-07-20,23.48,23.9,22.86,23.25,20092,23.48,23.9,22.86,23.25,20092,0.0,1.0
2018-07-23,23.54,23.95,23.23,23.23,9475,23.54,23.95,23.23,23.23,9475,0.0,1.0
2018-07-24,23.61,23.86,23.3572,23.465,6848,23.61,23.86,23.3572,23.465,6848,0.0,1.0
2018-07-25,24.0,24.25,23.409,23.65,7576,24.0,24.25,23.409,23.65,7576,0.0,1.0
2018-07-26,24.65,24.71,23.02,24.15,8338,24.65,24.71,23.02,24.15,8338,0.0,1.0
2018-07-27,24.04,24.86,24.04,24.171,5744,24.04,24.86,24.04,24.171,5744,0.0,1.0
2018-07-30,24.13,24.4,23.549,24.0,5306,24.13,24.4,23.549,24.0,5306,0.0,1.0
2018-07-31,24.58,25.0,23.56,24.67,24434,24.58,25.0,23.56,24.67,24434,0.0,1.0
2018-08-01,24.23,24.58,23.9777,24.58,2636,24.23,24.58,23.9777,24.58,2636,0.0,1.0
2018-08-02,24.65,24.7,24.0043,24.45,6990,24.65,24.7,24.0043,24.45,6990,0.0,1.0
2018-08-03,25.37,25.45,24.65,24.8,10895,25.37,25.45,24.65,24.8,10895,0.0,1.0
2018-08-06,25.1,25.3216,24.76,24.82,8541,25.1,25.3216,24.76,24.82,8541,0.0,1.0
2018-08-07,25.17,25.35,24.58,25.35,5184,25.17,25.35,24.58,25.35,5184,0.0,1.0
2018-08-08,25.29,25.35,24.501,25.319,11410,25.29,25.35,24.501,25.319,11410,0.0,1.0
2018-08-09,25.97,26.05,24.555,25.2,11762,25.97,26.05,24.555,25.2,11762,0.0,1.0
2018-08-10,25.01,25.77,24.32,25.77,12190,25.01,25.77,24.32,25.77,12190,0.0,1.0
2018-08-13,26.0,26.35,24.5655,24.6245,11034,26.0,26.35,24.5655,24.6245,11034,0.0,1.0
2018-08-14,26.0,26.8195,25.5,26.15,18833,26.0,26.8195,25.5,26.15,18833,0.0,1.0
2018-08-15,26.03,26.19,25.05,26.19,9487,26.03,26.19,25.05,26.19,9487,0.0,1.0
2018-08-16,26.14,26.2465,25.6294,26.0,7521,26.14,26.2465,25.6294,26.0,7521,0.0,1.0
2018-08-17,26.18,26.42,25.8478,26.02,5797,26.18,26.42,25.8478,26.02,5797,0.0,1.0
2018-08-20,25.9,26.05,25.75,25.99,8652,25.9,26.05,25.75,25.99,8652,0.0,1.0
2018-08-21,25.9,26.16,25.71,25.71,4652,25.9,26.16,25.71,25.71,4652,0.0,1.0
2018-08-22,26.29,26.57,25.94,26.05,18480,26.29,26.57,25.94,26.05,18480,0.0,1.0
2018-08-23,26.42,26.52,26.02,26.3,12868,26.42,26.52,26.02,26.3,12868,0.0,1.0
2018-08-24,26.11,26.222,26.02,26.1772,5393,26.11,26.222,26.02,26.1772,5393,0.0,1.0
2018-08-27,25.94,25.999,25.83,25.83,4330,25.94,25.999,25.83,25.83,4330,0.0,1.0
2018-08-28,25.28,25.8788,25.16,25.74,16454,25.28,25.8788,25.16,25.74,16454,0.0,1.0
2018-08-29,25.32,25.5,25.1449,25.2,13888,25.32,25.5,25.1449,25.2,13888,0.0,1.0
2018-08-30,25.21,25.42,25.1167,25.42,13471,25.21,25.42,25.1167,25.42,13471,0.0,1.0
2018-08-31,24.72,25.31,24.4,25.31,9604,24.72,25.31,24.4,25.31,9604,0.0,1.0
2018-09-04,23.98,24.5,23.53,24.3945,10820,23.98,24.5,23.53,24.3945,10820,0.0,1.0
2018-09-05,21.85,24.0,21.7,24.0,44400,21.85,24.0,21.7,24.0,44400,0.0,1.0
2018-09-06,20.96,22.18,20.38,21.68,29122,20.96,22.18,20.38,21.68,29122,0.0,1.0
2018-09-07,21.5,21.75,20.94,20.94,22811,21.5,21.75,20.94,20.94,22811,0.0,1.0
2018-09-10,21.5,22.16,21.49,21.5,23997,21.5,22.16,21.49,21.5,23997,0.0,1.0
2018-09-11,23.8,23.95,21.275,21.5,37799,23.8,23.95,21.275,21.5,37799,0.0,1.0
2018-09-12,24.87,24.99,23.41,24.25,22050,24.87,24.99,23.41,24.25,22050,0.0,1.0
2018-09-13,25.35,25.5,24.0,25.11,25155,25.35,25.5,24.0,25.11,25155,0.0,1.0
2018-09-14,28.4,28.52,25.26,25.26,64045,28.4,28.52,25.26,25.26,64045,0.0,1.0
2018-09-17,29.31,29.86,26.61,29.0,40423,29.31,29.86,26.61,29.0,40423,0.0,1.0
2018-09-18,29.25,29.55,28.69,29.03,26865,29.25,29.55,28.69,29.03,26865,0.0,1.0
2018-09-19,29.83,30.0,28.74,29.39,13467,29.83,30.0,28.74,29.39,13467,0.0,1.0
2018-09-20,30.77,31.0,29.7088,30.02,36203,30.77,31.0,29.7088,30.02,36203,0.0,1.0
2018-09-21,29.79,30.677,29.0,30.67,146169,29.79,30.677,29.0,30.67,146169,0.0,1.0
2018-09-24,28.86,29.58,26.41,29.58,11315,28.86,29.58,26.41,29.58,11315,0.0,1.0
2018-09-25,28.99,29.56,28.0,28.65,13176,28.99,29.56,28.0,28.65,13176,0.0,1.0
2018-09-26,28.88,29.2,28.7599,29.19,2706,28.88,29.2,28.7599,29.19,2706,0.0,1.0
2018-09-27,28.85,29.48,28.6,29.07,9220,28.85,29.48,28.6,29.07,9220,0.0,1.0
2018-09-28,28.76,29.08,27.55,29.08,18130,28.76,29.08,27.55,29.08,18130,0.0,1.0
2018-10-01,28.95,29.7,28.48,29.1282,7254,28.95,29.7,28.48,29.1282,7254,0.0,1.0
2018-10-02,28.88,29.81,28.13,28.66,7077,28.88,29.81,28.13,28.66,7077,0.0,1.0
2018-10-03,28.82,29.9422,27.72,28.87,14755,28.82,29.9422,27.72,28.87,14755,0.0,1.0
2018-10-04,28.75,29.045,28.3,28.84,4582,28.75,29.045,28.3,28.84,4582,0.0,1.0
2018-10-05,28.0,28.76,25.88,28.76,6181,28.0,28.76,25.88,28.76,6181,0.0,1.0
2018-10-08,26.8,28.03,26.33,28.0,9539,26.8,28.03,26.33,28.0,9539,0.0,1.0
2018-10-09,25.8,26.82,24.5,26.82,13576,25.8,26.82,24.5,26.82,13576,0.0,1.0
2018-10-10,24.27,27.59,24.2,25.8,23335,24.27,27.59,24.2,25.8,23335,0.0,1.0
2018-10-11,25.21,25.21,23.51,24.27,11269,25.21,25.21,23.51,24.27,11269,0.0,1.0
2018-10-12,26.05,28.59,25.48,25.48,7527,26.05,28.59,25.48,25.48,7527,0.0,1.0
2018-10-15,26.84,28.62,25.94,26.14,5715,26.84,28.62,25.94,26.14,5715,0.0,1.0
2018-10-16,26.98,26.9999,26.5479,26.96,11988,26.98,26.9999,26.5479,26.96,11988,0.0,1.0
2018-10-17,25.77,27.0,25.32,27.0,6775,25.77,27.0,25.32,27.0,6775,0.0,1.0
2018-10-18,28.66,29.09,25.5,25.57,14982,28.66,29.09,25.5,25.57,14982,0.0,1.0
2018-10-19,28.28,28.7,24.2039,28.7,9602,28.28,28.7,24.2039,28.7,9602,0.0,1.0
2018-10-22,29.05,29.09,28.13,28.38,5946,29.05,29.09,28.13,28.38,5946,0.0,1.0
2018-10-23,28.62,29.1,27.6,28.77,15428,28.62,29.1,27.6,28.77,15428,0.0,1.0
2018-10-24,28.09,28.665,27.65,28.63,5309,28.09,28.665,27.65,28.63,5309,0.0,1.0
2018-10-25,28.69,28.71,27.997,28.1,8585,28.69,28.71,27.997,28.1,8585,0.0,1.0
2018-10-26,28.1,28.7,27.31,28.44,4851,28.1,28.7,27.31,28.44,4851,0.0,1.0
2018-10-29,28.42,28.42,27.511,28.35,5139,28.42,28.42,27.511,28.35,5139,0.0,1.0
2018-10-30,28.62,28.63,27.75,27.75,2437,28.62,28.63,27.75,27.75,2437,0.0,1.0
2018-10-31,28.05,28.8,27.98,28.8,4238,28.05,28.8,27.98,28.8,4238,0.0,1.0
2018-11-01,28.49,28.5,27.581,27.65,7016,28.49,28.5,27.581,27.65,7016,0.0,1.0
2018-11-02,28.6,29.05,28.05,28.4,16368,28.6,29.05,28.05,28.4,16368,0.0,1.0
2018-11-05,28.41,30.0,28.41,29.1,37674,28.41,30.0,28.41,29.1,37674,0.0,1.0
2018-11-06,27.12,28.8,27.03,28.25,12385,27.12,28.8,27.03,28.25,12385,0.0,1.0
2018-11-07,28.24,29.1,27.6828,28.6,15963,28.24,29.1,27.6828,28.6,15963,0.0,1.0
2018-11-08,27.67,28.99,27.47,28.25,4612,27.67,28.99,27.47,28.25,4612,0.0,1.0
2018-11-09,27.26,28.25,27.19,27.67,4194,27.26,28.25,27.19,27.67,4194,0.0,1.0
2018-11-12,27.72,29.4183,27.34,27.5,5736,27.72,29.4183,27.34,27.5,5736,0.0,1.0
2018-11-13,28.0,29.96,27.59,27.59,4794,28.0,29.96,27.59,27.59,4794,0.0,1.0
2018-11-14,25.73,29.39,25.73,28.76,8826,25.73,29.39,25.73,28.76,8826,0.0,1.0
2018-11-15,25.48,27.1875,24.0118,25.3,20539,25.48,27.1875,24.0118,25.3,20539,0.0,1.0
2018-11-16,25.99,26.0,24.03,25.25,9959,25.99,26.0,24.03,25.25,9959,0.0,1.0
2018-11-19,23.46,27.0,23.25,27.0,11773,23.46,27.0,23.25,27.0,11773,0.0,1.0
2018-11-20,23.52,25.0,23.45,23.45,7100,23.52,25.0,23.45,23.45,7100,0.0,1.0
2018-11-21,24.0,24.1,23.57,23.66,10354,24.0,24.1,23.57,23.66,10354,0.0,1.0
2018-11-23,25.13,25.13,24.6,24.9,1559,25.13,25.13,24.6,24.9,1559,0.0,1.0
2018-11-26,25.8,26.15,24.8526,25.49,10518,25.8,26.15,24.8526,25.49,10518,0.0,1.0
2018-11-27,26.27,27.4523,25.42,25.65,5551,26.27,27.4523,25.42,25.65,5551,0.0,1.0
2018-11-28,26.9,26.99,25.51,25.51,7213,26.9,26.99,25.51,25.51,7213,0.0,1.0
2018-11-29,27.45,27.45,26.25,26.61,4691,27.45,27.45,26.25,26.61,4691,0.0,1.0
2018-11-30,26.9,28.0,26.9,27.69,9472,26.9,28.0,26.9,27.69,9472,0.0,1.0
2018-12-03,26.0,27.0,25.2052,27.0,3781,26.0,27.0,25.2052,27.0,3781,0.0,1.0
2018-12-04,24.95,25.8,23.95,25.8,8061,24.95,25.8,23.95,25.8,8061,0.0,1.0
2018-12-06,23.95,24.26,23.245,24.26,12595,23.95,24.26,23.245,24.26,12595,0.0,1.0
2018-12-07,23.93,24.7,23.25,23.9,7171,23.93,24.7,23.25,23.9,7171,0.0,1.0
2018-12-10,25.23,25.38,23.295,24.15,8787,25.23,25.38,23.295,24.15,8787,0.0,1.0
2018-12-11,22.99,25.615,22.9,25.27,25364,22.99,25.615,22.9,25.27,25364,0.0,1.0
2018-12-12,22.98,23.5,22.492,23.0,10924,22.98,23.5,22.492,23.0,10924,0.0,1.0
2018-12-13,22.79,23.09,21.535,22.74,9513,22.79,23.09,21.535,22.74,9513,0.0,1.0
2018-12-14,22.34,23.09,21.79,22.8,19503,22.34,23.09,21.79,22.8,19503,0.0,1.0
2018-12-17,20.87,23.7,20.2099,23.7,16721,20.87,23.7,20.2099,23.7,16721,0.0,1.0
2018-12-18,22.07,22.35,20.4,21.0,23229,22.07,22.35,20.4,21.0,23229,0.0,1.0
2018-12-19,23.22,23.5,22.25,22.28,7457,23.22,23.5,22.25,22.28,7457,0.0,1.0
2018-12-20,23.4,23.5,22.08,23.41,11316,23.4,23.5,22.08,23.41,11316,0.0,1.0
2018-12-21,22.18,23.29,21.55,23.29,23434,22.18,23.29,21.55,23.29,23434,0.0,1.0
2018-12-24,22.45,23.29,22.31,23.01,5268,22.45,23.29,22.31,23.01,5268,0.0,1.0
2018-12-26,23.23,23.25,22.5001,22.53,6967,23.23,23.25,22.5001,22.53,6967,0.0,1.0
2018-12-27,23.51,23.8,22.16,23.11,7510,23.51,23.8,22.16,23.11,7510,0.0,1.0
2018-12-28,23.69,23.7,22.36,22.377,7549,23.69,23.7,22.36,22.377,7549,0.0,1.0
2018-12-31,23.99,24.6,23.265,23.265,14032,23.99,24.6,23.265,23.265,14032,0.0,1.0
2019-01-02,22.86,25.0,22.52,23.36,14350,22.86,25.0,22.52,23.36,14350,0.0,1.0
2019-01-03,21.76,23.095,21.35,22.35,16943,21.76,23.095,21.35,22.35,16943,0.0,1.0
2019-01-04,22.63,22.64,21.1452,21.99,17536,22.63,22.64,21.1452,21.99,17536,0.0,1.0
2019-01-07,22.7,23.5,22.3212,22.8,7825,22.7,23.5,22.3212,22.8,7825,0.0,1.0
2019-01-08,22.95,23.115,21.876,23.03,10040,22.95,23.115,21.876,23.03,10040,0.0,1.0
2019-01-09,24.44,24.59,22.9,23.24,6228,24.44,24.59,22.9,23.24,6228,0.0,1.0
2019-01-10,22.65,23.87,22.35,23.87,18041,22.65,23.87,22.35,23.87,18041,0.0,1.0
2019-01-11,23.08,23.08,22.6535,23.0,2079,23.08,23.08,22.6535,23.0,2079,0.0,1.0
2019-01-14,22.97,23.25,22.76,23.0,4420,22.97,23.25,22.76,23.0,4420,0.0,1.0
2019-01-15,23.23,23.23,22.0,22.05,12629,23.23,23.23,22.0,22.05,12629,0.0,1.0
2019-01-16,22.26,23.615,22.26,23.25,4711,22.26,23.615,22.26,23.25,4711,0.0,1.0
2019-01-17,23.21,23.39,22.0001,22.45,4684,23.21,23.39,22.0001,22.45,4684,0.0,1.0
2019-01-18,22.73,23.24,22.5861,23.24,6491,22.73,23.24,22.5861,23.24,6491,0.0,1.0
2019-01-22,23.73,23.73,22.3183,23.0,13723,23.73,23.73,22.3183,23.0,13723,0.0,1.0
2019-01-23,22.97,23.23,22.25,23.13,15112,22.97,23.23,22.25,23.13,15112,0.0,1.0
2019-01-24,22.71,22.994,22.18,22.67,3759,22.71,22.994,22.18,22.67,3759,0.0,1.0
2019-01-25,22.46,22.75,22.01,22.75,3490,22.46,22.75,22.01,22.75,3490,0.0,1.0
2019-01-28,21.87,22.1288,21.66,21.9128,3150,21.87,22.1288,21.66,21.9128,3150,0.0,1.0
2019-01-29,21.99,22.76,21.8194,22.0557,6024,21.99,22.76,21.8194,22.0557,6024,0.0,1.0
2019-01-30,22.15,22.3,21.8,21.99,5501,22.15,22.3,21.8,21.99,5501,0.0,1.0
2019-01-31,22.22,23.89,22.1,23.89,3515,22.22,23.89,22.1,23.89,3515,0.0,1.0
2019-02-01,22.13,23.0,21.85,22.48,6535,22.13,23.0,21.85,22.48,6535,0.0,1.0
2019-02-04,22.0,22.8203,22.0,22.8203,1329,22.0,22.8203,22.0,22.8203,1329,0.0,1.0
2019-02-05,22.2,22.6259,21.6,21.9,5369,22.2,22.6259,21.6,21.9,5369,0.0,1.0
2019-02-06,22.0,22.5,22.0,22.5,1833,22.0,22.5,22.0,22.5,1833,0.0,1.0
2019-02-07,21.61,22.43,21.5,22.04,9764,21.61,22.43,21.5,22.04,9764,0.0,1.0
2019-02-08,21.75,22.38,21.71,21.71,2312,21.75,22.38,21.71,21.71,2312,0.0,1.0
2019-02-11,21.81,21.81,21.81,21.81,1280,21.81,21.81,21.81,21.81,1280,0.0,1.0
2019-02-12,22.35,22.35,22.0,22.3446,2403,22.35,22.35,22.0,22.3446,2403,0.0,1.0
2019-02-13,22.39,22.48,22.11,22.25,1970,22.39,22.48,22.11,22.25,1970,0.0,1.0
2019-02-14,22.51,23.97,22.5,22.5,13281,22.51,23.97,22.5,22.5,13281,0.0,1.0
2019-02-15,23.76,24.0,22.18,22.71,11429,23.76,24.0,22.18,22.71,11429,0.0,1.0
2019-02-19,24.25,24.298,23.4,23.4,13980,24.25,24.298,23.4,23.4,13980,0.0,1.0
2019-02-20,23.62,24.0,23.4857,23.89,4774,23.62,24.0,23.4857,23.89,4774,0.0,1.0
2019-02-21,23.59,23.71,23.005,23.71,8544,23.59,23.71,23.005,23.71,8544,0.0,1.0
2019-02-22,23.75,23.75,22.9743,23.75,2920,23.75,23.75,22.9743,23.75,2920,0.0,1.0
2019-02-25,24.05,24.15,23.7,23.94,8064,24.05,24.15,23.7,23.94,8064,0.0,1.0
2019-02-26,23.31,24.25,22.9058,24.24,6561,23.31,24.25,22.9058,24.24,6561,0.0,1.0
2019-02-27,22.91,23.7,22.3572,23.21,10800,22.91,23.7,22.3572,23.21,10800,0.0,1.0
2019-02-28,22.3,22.9603,22.25,22.5,9273,22.3,22.9603,22.25,22.5,9273,0.0,1.0
2019-03-01,22.01,22.415,22.01,22.31,11767,22.01,22.415,22.01,22.31,11767,0.0,1.0
2019-03-04,21.74,22.29,21.53,21.84,8029,21.74,22.29,21.53,21.84,8029,0.0,1.0
2019-03-05,20.65,21.785,20.64,21.59,24403,20.65,21.785,20.64,21.59,24403,0.0,1.0
2019-03-06,19.05,20.57,19.02,20.57,30546,19.05,20.57,19.02,20.57,30546,0.0,1.0
2019-03-07,18.38,19.39,18.3075,18.65,28848,18.38,19.39,18.3075,18.65,28848,0.0,1.0
2019-03-08,19.44,19.64,18.4604,19.4875,11709,19.44,19.64,18.4604,19.4875,11709,0.0,1.0
2019-03-11,20.48,20.66,19.8885,19.9313,8231,20.48,20.66,19.8885,19.9313,8231,0.0,1.0
2019-03-12,20.49,21.431,19.99,20.8,8662,20.49,21.431,19.99,20.8,8662,0.0,1.0
2019-03-13,19.7,21.15,19.5,20.42,8150,19.7,21.15,19.5,20.42,8150,0.0,1.0
2019-03-14,19.33,21.0,19.2,21.0,6729,19.33,21.0,19.2,21.0,6729,0.0,1.0
2019-03-15,20.07,20.07,19.0,19.46,42457,20.07,20.07,19.0,19.46,42457,0.0,1.0
2019-03-18,20.2,20.265,19.5001,19.93,4357,20.2,20.265,19.5001,19.93,4357,0.0,1.0
2019-03-19,20.13,20.9004,19.899,20.2,11595,20.13,20.9004,19.899,20.2,11595,0.0,1.0
2019-03-20,19.88,20.2,19.01,20.14,17596,19.88,20.2,19.01,20.14,17596,0.0,1.0
2019-03-21,20.66,20.83,19.99,20.04,10755,20.66,20.83,19.99,20.04,10755,0.0,1.0
2019-03-22,20.43,20.6,20.015,20.34,5611,20.43,20.6,20.015,20.34,5611,0.0,1.0
2019-03-25,20.76,20.77,20.2861,20.2861,2611,20.76,20.77,20.2861,20.2861,2611,0.0,1.0
2019-03-26,20.97,20.97,20.88,20.88,1288,20.97,20.97,20.88,20.88,1288,0.0,1.0
2019-03-27,20.6,20.6,20.4046,20.4046,1803,20.6,20.6,20.4046,20.4046,1803,0.0,1.0
2019-03-28,20.96,20.96,20.6544,20.74,4325,20.96,20.96,20.6544,20.74,4325,0.0,1.0
2019-03-29,21.91,22.45,20.9,20.96,11602,21.91,22.45,20.9,20.96,11602,0.0,1.0
2019-04-01,21.86,22.1,20.08,21.21,2560,21.86,22.1,20.08,21.21,2560,0.0,1.0
2019-04-02,22.36,22.82,22.0496,22.82,2468,22.36,22.82,22.0496,22.82,2468,0.0,1.0
2019-04-03,22.55,22.61,21.66,21.66,4347,22.55,22.61,21.66,21.66,4347,0.0,1.0
2019-04-04,21.84,22.97,21.84,21.98,6872,21.84,22.97,21.84,21.98,6872,0.0,1.0
2019-04-05,21.84,22.58,21.52,22.58,1282,21.84,22.58,21.52,22.58,1282,0.0,1.0
2019-04-08,22.11,22.11,21.1523,21.84,4420,22.11,22.11,21.1523,21.84,4420,0.0,1.0
2019-04-09,23.12,23.4,22.5,22.76,12420,23.12,23.4,22.5,22.76,12420,0.0,1.0
2019-04-10,23.32,23.5,23.0,23.0,1747,23.32,23.5,23.0,23.0,1747,0.0,1.0
2019-04-11,23.34,23.51,23.34,23.35,2443,23.34,23.51,23.34,23.35,2443,0.0,1.0
2019-04-12,23.67,24.1145,22.775,24.1145,3724,23.67,24.1145,22.775,24.1145,3724,0.0,1.0
2019-04-15,22.94,23.62,22.9,23.49,3407,22.94,23.62,22.9,23.49,3407,0.0,1.0
2019-04-16,23.04,23.63,23.04,23.63,4485,23.04,23.63,23.04,23.63,4485,0.0,1.0
2019-04-17,22.0,23.2495,22.0,23.249,7059,22.0,23.2495,22.0,23.249,7059,0.0,1.0
2019-04-18,20.88,21.79,20.88,21.79,9260,20.88,21.79,20.88,21.79,9260,0.0,1.0
2019-04-22,20.95,21.27,20.95,21.0,2402,20.95,21.27,20.95,21.0,2402,0.0,1.0
2019-04-23,21.25,22.0,21.095,21.44,9670,21.25,22.0,21.095,21.44,9670,0.0,1.0
2019-04-24,21.45,21.95,21.45,21.85,3909,21.45,21.95,21.45,21.85,3909,0.0,1.0
2019-04-25,21.55,22.8,21.38,21.38,3667,21.55,22.8,21.38,21.38,3667,0.0,1.0
2019-04-26,21.61,21.9999,21.52,21.75,6838,21.61,21.9999,21.52,21.75,6838,0.0,1.0
2019-04-29,22.1,24.0,21.8,22.4,4937,22.1,24.0,21.8,22.4,4937,0.0,1.0
2019-04-30,22.5,22.76,22.0,22.76,9643,22.5,22.76,22.0,22.76,9643,0.0,1.0
2019-05-01,21.44,22.05,21.2585,21.2585,6026,21.44,22.05,21.2585,21.2585,6026,0.0,1.0
2019-05-02,21.4,21.5762,20.87,21.5762,6407,21.4,21.5762,20.87,21.5762,6407,0.0,1.0
2019-05-03,22.19,22.19,21.5201,22.15,2882,22.19,22.19,21.5201,22.15,2882,0.0,1.0
2019-05-06,22.2,22.6238,21.8591,22.6238,3242,22.2,22.6238,21.8591,22.6238,3242,0.0,1.0
2019-05-07,21.8,22.02,21.2623,22.02,8590,21.8,22.02,21.2623,22.02,8590,0.0,1.0
2019-05-08,21.65,21.65,20.3679,20.3679,4317,21.65,21.65,20.3679,20.3679,4317,0.0,1.0
2019-05-09,22.35,22.4,21.63,21.86,6280,22.35,22.4,21.63,21.86,6280,0.0,1.0
2019-05-10,22.25,22.25,22.04,22.04,1960,22.25,22.25,22.04,22.04,1960,0.0,1.0
2019-05-13,21.42,22.0,20.8757,20.8757,9249,21.42,22.0,20.8757,20.8757,9249,0.0,1.0
2019-05-14,21.44,21.55,21.11,21.13,2048,21.44,21.55,21.11,21.13,2048,0.0,1.0
2019-05-15,21.38,21.38,20.8,20.8,1565,21.38,21.38,20.8,20.8,1565,0.0,1.0
2019-05-16,22.45,23.0,21.27,21.46,7612,22.45,23.0,21.27,21.46,7612,0.0,1.0
2019-05-17,22.6,23.22,21.93,22.39,10419,22.6,23.22,21.93,22.39,10419,0.0,1.0
2019-05-20,23.35,23.4089,22.35,22.35,2332,23.35,23.4089,22.35,22.35,2332,0.0,1.0
2019-05-21,23.68,23.68,22.53,23.0,5936,23.68,23.68,22.53,23.0,5936,0.0,1.0
2019-05-22,23.8,23.87,23.22,23.7,3816,23.8,23.87,23.22,23.7,3816,0.0,1.0
2019-05-23,23.3,23.7499,23.3,23.7499,3000,23.3,23.7499,23.3,23.7499,3000,0.0,1.0
2019-05-24,23.47,23.47,22.9773,23.0005,7651,23.47,23.47,22.9773,23.0005,7651,0.0,1.0
2019-05-28,22.46,23.5,22.46,23.103,6060,22.46,23.5,22.46,23.103,6060,0.0,1.0
2019-05-29,22.57,23.2699,21.4,22.49,4224,22.57,23.2699,21.4,22.49,4224,0.0,1.0
2019-05-30,21.87,22.37,20.75,22.37,8495,21.87,22.37,20.75,22.37,8495,0.0,1.0
2019-05-31,21.09,21.8,20.99,21.8,4913,21.09,21.8,20.99,21.8,4913,0.0,1.0
2019-06-03,20.37,21.13,20.0,21.0,12226,20.37,21.13,20.0,21.0,12226,0.0,1.0
2019-06-04,19.88,20.52,19.88,20.2197,6359,19.88,20.52,19.88,20.2197,6359,0.0,1.0
2019-06-05,20.55,20.61,19.9,19.9,10297,20.55,20.61,19.9,19.9,10297,0.0,1.0
2019-06-06,20.68,20.95,20.303,20.7,5133,20.68,20.95,20.303,20.7,5133,0.0,1.0
2019-06-07,20.26,20.88,20.26,20.88,1768,20.26,20.88,20.26,20.88,1768,0.0,1.0
2019-06-10,21.48,21.48,19.01,20.06,4247,21.48,21.48,19.01,20.06,4247,0.0,1.0
2019-06-11,21.72,21.98,21.0215,21.83,5909,21.72,21.98,21.0215,21.83,5909,0.0,1.0
2019-06-12,22.23,22.33,22.2,22.2,818,22.23,22.33,22.2,22.2,818,0.0,1.0
2019-06-13,21.78,22.48,21.41,22.48,5282,21.78,22.48,21.41,22.48,5282,0.0,1.0
2019-06-14,21.67,21.825,21.59,21.59,2427,21.67,21.825,21.59,21.59,2427,0.0,1.0
2019-06-17,22.5,22.5,21.55,21.86,4448,22.5,22.5,21.55,21.86,4448,0.0,1.0
2019-06-18,22.49,22.56,22.0172,22.3068,1332,22.49,22.56,22.0172,22.3068,1332,0.0,1.0
2019-06-19,22.18,22.5364,22.0,22.4618,7704,22.18,22.5364,22.0,22.4618,7704,0.0,1.0
2019-06-20,22.19,22.35,20.8821,21.98,14850,22.19,22.35,20.8821,21.98,14850,0.0,1.0
2019-06-21,22.15,22.17,21.2605,21.72,15705,22.15,22.17,21.2605,21.72,15705,0.0,1.0
2019-06-24,20.37,21.755,20.37,21.35,11679,20.37,21.755,20.37,21.35,11679,0.0,1.0
2019-06-25,20.25,21.64,20.25,20.8,5548,20.25,21.64,20.25,20.8,5548,0.0,1.0
2019-06-26,20.07,20.67,20.028,20.67,6465,20.07,20.67,20.028,20.67,6465,0.0,1.0
2019-06-27,21.75,21.75,20.02,20.02,7293,21.75,21.75,20.02,20.02,7293,0.0,1.0
2019-06-28,25.0,25.0,21.275,21.4109,55771,25.0,25.0,21.275,21.4109,55771,0.0,1.0
2019-07-01,22.75,24.69,22.75,24.69,20278,22.75,24.69,22.75,24.69,20278,0.0,1.0
2019-07-02,22.53,23.2112,22.53,22.77,10760,22.53,23.2112,22.53,22.77,10760,0.0,1.0
2019-07-03,22.45,22.77,20.92,22.5,2972,22.45,22.77,20.92,22.5,2972,0.0,1.0
2019-07-05,22.84,23.0,22.5,22.53,7802,22.84,23.0,22.5,22.53,7802,0.0,1.0
2019-07-08,22.69,22.95,22.69,22.95,1734,22.69,22.95,22.69,22.95,1734,0.0,1.0
2019-07-09,22.57,22.9635,22.5,22.5,7450,22.57,22.9635,22.5,22.5,7450,0.0,1.0
2019-07-10,23.2,24.02,23.0,23.0,3686,23.2,24.02,23.0,23.0,3686,0.0,1.0
2019-07-11,23.22,23.5,23.0,23.0,5701,23.22,23.5,23.0,23.0,5701,0.0,1.0
2019-07-12,23.3,23.73,23.3,23.73,3519,23.3,23.73,23.3,23.73,3519,0.0,1.0
2019-07-15,23.5,23.62,23.2,23.25,7236,23.5,23.62,23.2,23.25,7236,0.0,1.0
2019-07-16,23.65,23.9268,23.29,23.29,2210,23.65,23.9268,23.29,23.29,2210,0.0,1.0
2019-07-17,22.87,23.5,22.87,23.5,6756,22.87,23.5,22.87,23.5,6756,0.0,1.0
2019-07-18,23.1,23.3,22.5352,22.5352,6078,23.1,23.3,22.5352,22.5352,6078,0.0,1.0
2019-07-19,22.6,23.22,22.01,22.89,3728,22.6,23.22,22.01,22.89,3728,0.0,1.0
2019-07-22,23.0,23.0,22.55,22.55,1012,23.0,23.0,22.55,22.55,1012,0.0,1.0
2019-07-23,22.02,22.62,22.02,22.5,12556,22.02,22.62,22.02,22.5,12556,0.0,1.0
2019-07-24,21.9,22.3,21.9,22.15,3027,21.9,22.3,21.9,22.15,3027,0.0,1.0
2019-07-25,21.01,21.61,21.01,21.61,2784,21.01,21.61,21.01,21.61,2784,0.0,1.0
2019-07-26,21.15,21.95,21.02,21.95,4601,21.15,21.95,21.02,21.95,4601,0.0,1.0
2019-07-29,21.15,22.895,21.01,22.895,5710,21.15,22.895,21.01,22.895,5710,0.0,1.0
2019-07-30,21.94,22.5,21.1,21.1,10195,21.94,22.5,21.1,21.1,10195,0.0,1.0
2019-07-31,22.76,22.8995,21.89,21.89,10313,22.76,22.8995,21.89,21.89,10313,0.0,1.0
2019-08-01,23.08,23.8,22.42,22.85,2971,23.08,23.8,22.42,22.85,2971,0.0,1.0
2019-08-02,22.08,23.0,22.08,23.0,1782,22.08,23.0,22.08,23.0,1782,0.0,1.0
2019-08-05,19.7,21.455,19.12,21.0,12292,19.7,21.455,19.12,21.0,12292,0.0,1.0
2019-08-06,20.56,21.69,20.56,21.69,1488,20.56,21.69,20.56,21.69,1488,0.0,1.0
2019-08-07,19.97,20.82,19.61,20.82,2446,19.97,20.82,19.61,20.82,2446,0.0,1.0
2019-08-08,19.8,22.0,19.8,22.0,4729,19.8,22.0,19.8,22.0,4729,0.0,1.0
2019-08-09,20.11,20.49,20.08,20.2,2425,20.11,20.49,20.08,20.2,2425,0.0,1.0
2019-08-12,19.72,20.04,19.72,20.04,1903,19.72,20.04,19.72,20.04,1903,0.0,1.0
2019-08-13,19.89,20.5,19.5105,20.445,12816,19.89,20.5,19.5105,20.445,12816,0.0,1.0
2019-08-14,19.75,20.0095,19.71,19.71,3273,19.75,20.0095,19.71,19.71,3273,0.0,1.0
2019-08-15,19.62,20.86,19.51,19.66,8091,19.62,20.86,19.51,19.66,8091,0.0,1.0
2019-08-16,19.78,19.85,18.82,19.85,3934,19.78,19.85,18.82,19.85,3934,0.0,1.0
2019-08-19,19.8,20.1683,19.445,19.87,4223,19.8,20.1683,19.445,19.87,4223,0.0,1.0
2019-08-20,19.24,19.79,19.1,19.52,3553,19.24,19.79,19.1,19.52,3553,0.0,1.0
2019-08-21,17.51,19.3362,17.21,19.24,23019,17.51,19.3362,17.21,19.24,23019,0.0,1.0
2019-08-22,16.56,18.0771,16.1,17.9,5080,16.56,18.0771,16.1,17.9,5080,0.0,1.0
2019-08-23,15.74,17.97,15.68,16.59,12372,15.74,17.97,15.68,16.59,12372,0.0,1.0
2019-08-26,17.5,17.5492,15.54,17.5492,15260,17.5,17.5492,15.54,17.5492,15260,0.0,1.0
2019-08-27,17.05,18.0,16.68,17.49,18792,17.05,18.0,16.68,17.49,18792,0.0,1.0
2019-08-28,17.15,17.15,16.1874,17.1,3824,17.15,17.15,16.1874,17.1,3824,0.0,1.0
2019-08-29,17.53,18.6198,17.15,17.53,13012,17.53,18.6198,17.15,17.53,13012,0.0,1.0
2019-08-30,17.99,18.35,17.47,18.0,8145,17.99,18.35,17.47,18.0,8145,0.0,1.0
2019-09-03,17.37,18.655,17.27,17.27,9149,17.37,18.655,17.27,17.27,9149,0.0,1.0
2019-09-04,16.94,18.9133,16.52,17.99,6013,16.94,18.9133,16.52,17.99,6013,0.0,1.0
2019-09-05,17.1,17.9,16.9,17.5,10163,17.1,17.9,16.9,17.5,10163,0.0,1.0
2019-09-06,17.0,17.17,16.95,17.17,4527,17.0,17.17,16.95,17.17,4527,0.0,1.0
2019-09-09,17.06,17.69,17.06,17.32,2698,17.06,17.69,17.06,17.32,2698,0.0,1.0
2019-09-10,17.4,17.4,16.7916,17.17,6612,17.4,17.4,16.7916,17.17,6612,0.0,1.0
2019-09-11,16.73,17.3493,16.51,16.51,15162,16.73,17.3493,16.51,16.51,15162,0.0,1.0
2019-09-12,17.3,17.61,16.7133,16.8,11908,17.3,17.61,16.7133,16.8,11908,0.0,1.0
2019-09-13,17.4,17.49,16.635,17.41,15964,17.4,17.49,16.635,17.41,15964,0.0,1.0
2019-09-16,17.15,17.396,16.9,16.95,7052,17.15,17.396,16.9,16.95,7052,0.0,1.0
2019-09-17,17.44,17.76,17.194,17.37,14296,17.44,17.76,17.194,17.37,14296,0.0,1.0
2019-09-18,17.33,18.3341,17.1695,17.37,18909,17.33,18.3341,17.1695,17.37,18909,0.0,1.0
2019-09-19,17.62,18.28,17.4,17.5,27636,17.62,18.28,17.4,17.5,27636,0.0,1.0
2019-09-20,18.39,18.5,17.52,17.56,26443,18.39,18.5,17.52,17.56,26443,0.0,1.0
2019-09-23,18.29,18.43,18.0156,18.0156,9471,18.29,18.43,18.0156,18.0156,9471,0.0,1.0
2019-09-24,17.66,18.53,17.42,18.5,6197,17.66,18.53,17.42,18.5,6197,0.0,1.0
2019-09-25,17.12,18.0,16.55,18.0,17025,17.12,18.0,16.55,18.0,17025,0.0,1.0
2019-09-26,17.3,17.96,17.26,17.5,8562,17.3,17.96,17.26,17.5,8562,0.0,1.0
2019-09-27,16.99,17.424,16.6568,17.18,8114,16.99,17.424,16.6568,17.18,8114,0.0,1.0
2019-09-30,16.98,17.58,16.61,17.25,7288,16.98,17.58,16.61,17.25,7288,0.0,1.0
2019-10-01,16.7,17.5,16.6374,16.6374,2325,16.7,17.5,16.6374,16.6374,2325,0.0,1.0
2019-10-02,16.35,16.86,16.31,16.6082,12414,16.35,16.86,16.31,16.6082,12414,0.0,1.0
2019-10-03,16.71,16.75,16.365,16.75,2322,16.71,16.75,16.365,16.75,2322,0.0,1.0
2019-10-04,15.95,18.38,15.52,18.38,11631,15.95,18.38,15.52,18.38,11631,0.0,1.0
2019-10-07,15.9,16.28,15.43,15.8,3202,15.9,16.28,15.43,15.8,3202,0.0,1.0
2019-10-08,16.2,16.54,15.9,15.9,2969,16.2,16.54,15.9,15.9,2969,0.0,1.0
2019-10-09,16.6,16.78,16.46,16.46,2227,16.6,16.78,16.46,16.46,2227,0.0,1.0
2019-10-10,16.05,16.5,16.05,16.42,4610,16.05,16.5,16.05,16.42,4610,0.0,1.0
2019-10-11,16.0,16.5,16.0,16.28,2857,16.0,16.5,16.0,16.28,2857,0.0,1.0
2019-10-14,16.14,16.14,16.11,16.11,1059,16.14,16.14,16.11,16.11,1059,0.0,1.0
2019-10-15,16.35,16.5,15.74,15.74,1157,16.35,16.5,15.74,15.74,1157,0.0,1.0
2019-10-16,16.2,16.2,15.846,15.85,1248,16.2,16.2,15.846,15.85,1248,0.0,1.0
2019-10-17,16.5,16.5,16.5,16.5,1996,16.5,16.5,16.5,16.5,1996,0.0,1.0
2019-10-18,16.06,16.5,16.06,16.29,6342,16.06,16.5,16.06,16.29,6342,0.0,1.0
2019-10-21,16.45,16.88,16.21,16.88,2942,16.45,16.88,16.21,16.88,2942,0.0,1.0
2019-10-22,16.1,16.5,16.1,16.5,3594,16.1,16.5,16.1,16.5,3594,0.0,1.0
2019-10-23,15.57,16.18,15.57,16.18,10819,15.57,16.18,15.57,16.18,10819,0.0,1.0
2019-10-24,15.8,15.81,15.75,15.75,3669,15.8,15.81,15.75,15.75,3669,0.0,1.0
2019-10-25,15.54,16.0271,15.54,16.0271,2444,15.54,16.0271,15.54,16.0271,2444,0.0,1.0
2019-10-28,15.52,15.62,15.52,15.54,2448,15.52,15.62,15.52,15.54,2448,0.0,1.0
2019-10-29,15.81,15.9,15.52,15.7,7103,15.81,15.9,15.52,15.7,7103,0.0,1.0
2019-10-30,15.78,15.9,15.52,15.71,1867,15.78,15.9,15.52,15.71,1867,0.0,1.0
2019-10-31,15.75,15.75,15.7093,15.7257,4328,15.75,15.75,15.7093,15.7257,4328,0.0,1.0
2019-11-01,15.44,15.75,15.105,15.75,5236,15.44,15.75,15.105,15.75,5236,0.0,1.0
2019-11-04,15.44,15.7689,15.44,15.7689,2764,15.44,15.7689,15.44,15.7689,2764,0.0,1.0
2019-11-05,15.34,15.73,15.03,15.45,11422,15.34,15.73,15.03,15.45,11422,0.0,1.0
2019-11-06,14.1,15.16,13.8,14.7753,15827,14.1,15.16,13.8,14.7753,15827,0.0,1.0
2019-11-07,14.04,14.25,13.51,14.11,11000,14.04,14.25,13.51,14.11,11000,0.0,1.0
2019-11-08,14.3,14.4404,13.4972,14.0,4469,14.3,14.4404,13.4972,14.0,4469,0.0,1.0
2019-11-11,14.4,15.5177,14.3856,14.54,5848,14.4,15.5177,14.3856,14.54,5848,0.0,1.0
2019-11-12,14.24,14.42,13.7701,14.42,5669,14.24,14.42,13.7701,14.42,5669,0.0,1.0
2019-11-13,13.77,14.25,13.77,14.25,4510,13.77,14.25,13.77,14.25,4510,0.0,1.0
2019-11-14,13.11,13.87,13.11,13.87,4884,13.11,13.87,13.11,13.87,4884,0.0,1.0
2019-11-15,13.03,13.7591,13.03,13.24,7609,13.03,13.7591,13.03,13.24,7609,0.0,1.0
2019-11-18,11.17,13.25,9.5,13.01,43695,11.17,13.25,9.5,13.01,43695,0.0,1.0
2019-11-19,10.81,11.3414,10.6,11.3,21740,10.81,11.3414,10.6,11.3,21740,0.0,1.0
2019-11-20,10.69,11.14,10.5,10.76,17964,10.69,11.14,10.5,10.76,17964,0.0,1.0
2019-11-21,10.57,11.7,10.56,10.64,16228,10.57,11.7,10.56,10.64,16228,0.0,1.0
2019-11-22,10.48,10.83,10.2898,10.57,24144,10.48,10.83,10.2898,10.57,24144,0.0,1.0
2019-11-25,9.99,10.48,9.5,10.48,28386,9.99,10.48,9.5,10.48,28386,0.0,1.0
2019-11-26,10.06,10.21,9.76,9.76,33676,10.06,10.21,9.76,9.76,33676,0.0,1.0
2019-11-27,10.15,10.3677,10.0,10.15,11910,10.15,10.3677,10.0,10.15,11910,0.0,1.0
2019-11-29,10.7,10.87,10.22,10.87,8936,10.7,10.87,10.22,10.87,8936,0.0,1.0
2019-12-02,10.58,10.9684,10.32,10.63,11793,10.58,10.9684,10.32,10.63,11793,0.0,1.0
2019-12-03,10.68,11.09,10.074,10.71,10530,10.68,11.09,10.074,10.71,10530,0.0,1.0
2019-12-04,10.78,10.98,10.78,10.9764,10731,10.78,10.98,10.78,10.9764,10731,0.0,1.0
2019-12-05,10.81,10.99,10.66,10.8,12124,10.81,10.99,10.66,10.8,12124,0.0,1.0
2019-12-06,10.84,10.97,10.611,10.8,17012,10.84,10.97,10.611,10.8,17012,0.0,1.0
2019-12-09,10.75,11.0,10.66,10.66,8810,10.75,11.0,10.66,10.66,8810,0.0,1.0
2019-12-10,10.91,10.915,10.66,10.89,16769,10.91,10.915,10.66,10.89,16769,0.0,1.0
2019-12-11,10.8,10.88,10.7,10.88,12566,10.8,10.88,10.7,10.88,12566,0.0,1.0
2019-12-12,10.7,10.7969,10.5153,10.65,8939,10.7,10.7969,10.5153,10.65,8939,0.0,1.0
2019-12-13,10.65,10.748,10.5,10.61,24019,10.65,10.748,10.5,10.61,24019,0.0,1.0
2019-12-16,9.47,10.2482,8.9081,10.06,15317,9.47,10.2482,8.9081,10.06,15317,0.0,1.0
2019-12-17,9.51,9.67,9.13,9.13,16434,9.51,9.67,9.13,9.13,16434,0.0,1.0
2019-12-18,9.68,9.7905,9.5,9.65,8718,9.68,9.7905,9.5,9.65,8718,0.0,1.0
2019-12-19,9.9,10.32,9.57,9.8286,28340,9.9,10.32,9.57,9.8286,28340,0.0,1.0
2019-12-20,9.9,10.3356,9.59,9.89,46935,9.9,10.3356,9.59,9.89,46935,0.0,1.0
2019-12-23,9.76,10.0,9.74,9.74,24467,9.76,10.0,9.74,9.74,24467,0.0,1.0
2019-12-24,10.15,10.245,9.82,9.82,4597,10.15,10.245,9.82,9.82,4597,0.0,1.0
2019-12-26,9.81,10.1,9.31,10.1,30558,9.81,10.1,9.31,10.1,30558,0.0,1.0
2019-12-27,9.86,10.04,9.66,9.67,13638,9.86,10.04,9.66,9.67,13638,0.0,1.0
2019-12-30,9.99,10.08,9.72,9.73,4118,9.99,10.08,9.72,9.73,4118,0.0,1.0
2019-12-31,10.64,12.16,9.77,9.9,28476,10.64,12.16,9.77,9.9,28476,0.0,1.0
2020-01-02,11.68,11.79,10.96,11.44,6609,11.68,11.79,10.96,11.44,6609,0.0,1.0
2020-01-03,11.51,12.7,11.5,11.98,24410,11.51,12.7,11.5,11.98,24410,0.0,1.0
2020-01-06,11.33,11.7,11.01,11.5,26649,11.33,11.7,11.01,11.5,26649,0.0,1.0
2020-01-07,11.01,11.46,11.01,11.21,7202,11.01,11.46,11.01,11.21,7202,0.0,1.0
2020-01-08,10.74,11.2399,10.68,11.1767,13830,10.74,11.2399,10.68,11.1767,13830,0.0,1.0
2020-01-09,10.9,11.1,10.825,11.09,4194,10.9,11.1,10.825,11.09,4194,0.0,1.0
2020-01-10,10.57,11.09,10.36,10.95,10356,10.57,11.09,10.36,10.95,10356,0.0,1.0
2020-01-13,10.99,11.17,10.68,10.7,6152,10.99,11.17,10.68,10.7,6152,0.0,1.0
2020-01-14,11.16,11.7,11.0658,11.0658,18004,11.16,11.7,11.0658,11.0658,18004,0.0,1.0
2020-01-15,10.65,11.25,10.38,11.17,8388,10.65,11.25,10.38,11.17,8388,0.0,1.0
2020-01-16,10.9,11.94,10.38,10.85,5473,10.9,11.94,10.38,10.85,5473,0.0,1.0
2020-01-17,11.23,11.75,10.97,11.2,8502,11.23,11.75,10.97,11.2,8502,0.0,1.0
2020-01-21,11.0,11.9732,10.79,11.9732,8683,11.0,11.9732,10.79,11.9732,8683,0.0,1.0
2020-01-22,10.81,11.1668,10.8,11.1,15324,10.81,11.1668,10.8,11.1,15324,0.0,1.0
2020-01-23,11.04,11.57,10.53,10.53,3324,11.04,11.57,10.53,10.53,3324,0.0,1.0
2020-01-24,11.43,11.43,11.05,11.2218,7869,11.43,11.43,11.05,11.2218,7869,0.0,1.0
2020-01-27,11.49,11.69,11.27,11.2798,3736,11.49,11.69,11.27,11.2798,3736,0.0,1.0
2020-01-28,11.78,11.78,11.565,11.715,6373,11.78,11.78,11.565,11.715,6373,0.0,1.0
2020-01-29,11.6,11.67,11.6,11.67,1802,11.6,11.67,11.6,11.67,1802,0.0,1.0
2020-01-30,11.5,11.7772,11.5,11.7772,1679,11.5,11.7772,11.5,11.7772,1679,0.0,1.0
2020-01-31,11.04,11.6,11.0,11.4725,9755,11.04,11.6,11.0,11.4725,9755,0.0,1.0
2020-02-03,11.1,11.4,11.1,11.235,3218,11.1,11.4,11.1,11.235,3218,0.0,1.0
2020-02-04,11.1,11.59,11.1,11.59,2978,11.1,11.59,11.1,11.59,2978,0.0,1.0
2020-02-05,11.01,11.3,11.0,11.03,8306,11.01,11.3,11.0,11.03,8306,0.0,1.0
2020-02-06,11.05,11.44,11.0,11.02,4419,11.05,11.44,11.0,11.02,4419,0.0,1.0
2020-02-07,11.0,11.06,11.0,11.0,3331,11.0,11.06,11.0,11.0,3331,0.0,1.0
2020-02-10,10.51,11.2559,10.51,10.99,17196,10.51,11.2559,10.51,10.99,17196,0.0,1.0
2020-02-11,10.8,11.089,10.52,10.52,3511,10.8,11.089,10.52,10.52,3511,0.0,1.0
2020-02-12,10.27,10.7993,10.2,10.61,11634,10.27,10.7993,10.2,10.61,11634,0.0,1.0
2020-02-13,10.85,10.85,10.36,10.36,1363,10.85,10.85,10.36,10.36,1363,0.0,1.0
2020-02-14,10.3,10.51,10.25,10.45,5140,10.3,10.51,10.25,10.45,5140,0.0,1.0
2020-02-18,10.36,10.55,10.3,10.3,4633,10.36,10.55,10.3,10.3,4633,0.0,1.0
2020-02-19,9.93,10.8617,9.82,10.8617,10003,9.93,10.8617,9.82,10.8617,10003,0.0,1.0
2020-02-20,9.8,10.1002,9.8,9.98,8822,9.8,10.1002,9.8,9.98,8822,0.0,1.0
2020-02-21,9.78,10.5705,9.76,9.98,5750,9.78,10.5705,9.76,9.98,5750,0.0,1.0
2020-02-24,9.56,10.3,9.56,10.3,3319,9.56,10.3,9.56,10.3,3319,0.0,1.0
2020-02-25,9.7,10.3,9.56,10.3,5860,9.7,10.3,9.56,10.3,5860,0.0,1.0
2020-02-26,8.92,11.0,8.92,9.52,16325,8.92,11.0,8.92,9.52,16325,0.0,1.0
2020-02-27,8.55,9.4939,8.5,9.01,20949,8.55,9.4939,8.5,9.01,20949,0.0,1.0
2020-02-28,8.49,8.6963,8.11,8.5,18341,8.49,8.6963,8.11,8.5,18341,0.0,1.0
2020-03-02,8.25,8.99,8.12,8.78,20653,8.25,8.99,8.12,8.78,20653,0.0,1.0
2020-03-03,7.63,8.25,7.48,8.25,13295,7.63,8.25,7.48,8.25,13295,0.0,1.0
2020-03-04,7.94,8.42,7.5,7.51,12790,7.94,8.42,7.5,7.51,12790,0.0,1.0
2020-03-05,7.26,8.07,7.16,7.94,23665,7.26,8.07,7.16,7.94,23665,0.0,1.0
2020-03-06,7.66,7.98,6.77,7.25,23359,7.66,7.98,6.77,7.25,23359,0.0,1.0
2020-03-09,6.91,7.93,6.75,7.21,16821,6.91,7.93,6.75,7.21,16821,0.0,1.0
2020-03-10,6.9,7.09,6.41,6.91,27707,6.9,7.09,6.41,6.91,27707,0.0,1.0
2020-03-11,7.12,7.47,7.0,7.47,7318,7.12,7.47,7.0,7.47,7318,0.0,1.0
2020-03-12,6.73,7.84,6.19,7.84,25076,6.73,7.84,6.19,7.84,25076,0.0,1.0
2020-03-13,6.78,7.2,6.42,6.57,25210,6.78,7.2,6.42,6.57,25210,0.0,1.0
2020-03-16,5.79,7.05,5.79,6.6042,25323,5.79,7.05,5.79,6.6042,25323,0.0,1.0
2020-03-17,6.86,6.86,5.6,5.68,19594,6.86,6.86,5.6,5.68,19594,0.0,1.0
2020-03-18,6.3,7.0,5.95,6.5,19029,6.3,7.0,5.95,6.5,19029,0.0,1.0
2020-03-19,6.8,7.0,6.0,6.25,43743,6.8,7.0,6.0,6.25,43743,0.0,1.0
2020-03-20,6.5,7.0,6.13,6.5,28142,6.5,7.0,6.13,6.5,28142,0.0,1.0
2020-03-23,6.42,6.7,6.3633,6.5,10954,6.42,6.7,6.3633,6.5,10954,0.0,1.0
2020-03-24,6.84,6.84,6.2575,6.5,15636,6.84,6.84,6.2575,6.5,15636,0.0,1.0
2020-03-25,6.48,6.79,6.06,6.55,11390,6.48,6.79,6.06,6.55,11390,0.0,1.0
2020-03-26,6.45,6.77,6.29,6.505,9614,6.45,6.77,6.29,6.505,9614,0.0,1.0
2020-03-27,6.48,6.7,6.23,6.5,15895,6.48,6.7,6.23,6.5,15895,0.0,1.0
2020-03-30,6.55,6.82,5.66,6.5,19046,6.55,6.82,5.66,6.5,19046,0.0,1.0
2020-03-31,6.5,6.5,6.26,6.5,8843,6.5,6.5,6.26,6.5,8843,0.0,1.0
2020-04-01,5.52,6.39,5.51,6.1,19781,5.52,6.39,5.51,6.1,19781,0.0,1.0
2020-04-02,5.35,5.77,5.15,5.51,20433,5.35,5.77,5.15,5.51,20433,0.0,1.0
2020-04-03,5.95,6.5,5.14,5.37,27999,5.95,6.5,5.14,5.37,27999,0.0,1.0
2020-04-06,5.93,6.0,5.7901,5.91,17691,5.93,6.0,5.7901,5.91,17691,0.0,1.0
2020-04-07,5.01,6.25,5.0,6.25,24313,5.01,6.25,5.0,6.25,24313,0.0,1.0
2020-04-08,5.53,5.53,5.035,5.05,13843,5.53,5.53,5.035,5.05,13843,0.0,1.0
2020-04-09,5.45,5.9275,5.1456,5.51,13139,5.45,5.9275,5.1456,5.51,13139,0.0,1.0
2020-04-13,5.42,5.925,5.42,5.42,7623,5.42,5.925,5.42,5.42,7623,0.0,1.0
2020-04-14,5.33,5.5,5.07,5.45,7552,5.33,5.5,5.07,5.45,7552,0.0,1.0
2020-04-15,5.01,5.33,5.01,5.28,12770,5.01,5.33,5.01,5.28,12770,0.0,1.0
2020-04-16,4.42,5.2476,4.03,5.01,33524,4.42,5.2476,4.03,5.01,33524,0.0,1.0
2020-04-17,5.1,5.25,4.13,4.29,35670,5.1,5.25,4.13,4.29,35670,0.0,1.0
2020-04-20,5.0,5.505,4.655,5.1,10903,5.0,5.505,4.655,5.1,10903,0.0,1.0
2020-04-21,5.0,5.0,4.71,4.71,3155,5.0,5.0,4.71,4.71,3155,0.0,1.0
2020-04-22,5.05,5.05,5.0,5.0415,6683,5.05,5.05,5.0,5.0415,6683,0.0,1.0
2020-04-23,5.24,5.2639,4.46,5.22,9728,5.24,5.2639,4.46,5.22,9728,0.0,1.0
2020-04-24,5.64,5.8781,5.25,5.25,32263,5.64,5.8781,5.25,5.25,32263,0.0,1.0
2020-04-27,5.72,5.7548,5.64,5.6775,5037,5.72,5.7548,5.64,5.6775,5037,0.0,1.0
2020-04-28,5.6,5.8,5.5,5.8,7506,5.6,5.8,5.5,5.8,7506,0.0,1.0
2020-04-29,6.09,6.4,5.62,5.77,9972,6.09,6.4,5.62,5.77,9972,0.0,1.0
2020-04-30,6.01,6.56,6.0,6.17,9636,6.01,6.56,6.0,6.17,9636,0.0,1.0
2020-05-01,5.53,6.2888,5.08,6.01,12859,5.53,6.2888,5.08,6.01,12859,0.0,1.0
2020-05-04,6.16,6.33,5.25,5.25,16219,6.16,6.33,5.25,5.25,16219,0.0,1.0
2020-05-05,6.0,6.88,5.995,6.04,8329,6.0,6.88,5.995,6.04,8329,0.0,1.0
2020-05-06,5.8,6.66,5.8,6.05,4608,5.8,6.66,5.8,6.05,4608,0.0,1.0
2020-05-07,5.51,6.29,5.045,5.9,13576,5.51,6.29,5.045,5.9,13576,0.0,1.0
2020-05-08,5.66,5.93,5.35,5.6,27627,5.66,5.93,5.35,5.6,27627,0.0,1.0
2020-05-11,5.13,5.68,5.13,5.68,8236,5.13,5.68,5.13,5.68,8236,0.0,1.0
2020-05-12,5.0,5.291,5.0,5.12,12839,5.0,5.291,5.0,5.12,12839,0.0,1.0
2020-05-13,5.0,5.18,4.89,5.04,27201,5.0,5.18,4.89,5.04,27201,0.0,1.0
2020-05-14,5.1,5.31,4.795,4.95,39269,5.1,5.31,4.795,4.95,39269,0.0,1.0
2020-05-15,5.78,5.78,5.14,5.22,11093,5.78,5.78,5.14,5.22,11093,0.0,1.0
2020-05-18,7.39,7.39,5.75,6.0,39259,7.39,7.39,5.75,6.0,39259,0.0,1.0
2020-05-19,8.66,8.8648,7.115,7.38,46901,8.66,8.8648,7.115,7.38,46901,0.0,1.0
2020-05-20,9.29,9.54,8.67,8.67,33748,9.29,9.54,8.67,8.67,33748,0.0,1.0
2020-05-21,8.59,9.4327,8.41,9.33,20811,8.59,9.4327,8.41,9.33,20811,0.0,1.0
2020-05-22,9.27,9.56,8.515,8.945,15570,9.27,9.56,8.515,8.945,15570,0.0,1.0
2020-05-26,9.42,9.715,9.14,9.53,11083,9.42,9.715,9.14,9.53,11083,0.0,1.0
2020-05-27,10.44,10.44,9.4,9.64,29588,10.44,10.44,9.4,9.64,29588,0.0,1.0
2020-05-28,10.65,11.24,10.26,10.75,18924,10.65,11.24,10.26,10.75,18924,0.0,1.0
2020-05-29,9.73,10.26,9.06,10.25,10486,9.73,10.26,9.06,10.25,10486,0.0,1.0
2020-06-01,9.81,10.075,9.3574,9.66,20695,9.81,10.075,9.3574,9.66,20695,0.0,1.0
2020-06-02,10.085,10.8,9.49,9.57,66288,10.085,10.8,9.49,9.57,66288,0.0,1.0
2020-06-03,10.11,10.58,10.07,10.15,25073,10.11,10.58,10.07,10.15,25073,0.0,1.0
2020-06-04,9.95,11.8,9.56,10.3,87626,9.95,11.8,9.56,10.3,87626,0.0,1.0
2020-06-05,11.04,11.19,10.25,10.25,41948,11.04,11.19,10.25,10.25,41948,0.0,1.0
2020-06-08,9.78,11.19,9.33,11.19,28064,9.78,11.19,9.33,11.19,28064,0.0,1.0
2020-06-09,9.94,10.535,9.12,9.64,42898,9.94,10.535,9.12,9.64,42898,0.0,1.0
2020-06-10,8.24,10.27,8.03,9.5,15715,8.24,10.27,8.03,9.5,15715,0.0,1.0
2020-06-11,7.77,8.1726,7.39,7.81,31523,7.77,8.1726,7.39,7.81,31523,0.0,1.0
2020-06-12,7.815,8.93,7.75,7.9,22405,7.815,8.93,7.75,7.9,22405,0.0,1.0
2020-06-15,8.67,8.74,7.095,7.7,25351,8.67,8.74,7.095,7.7,25351,0.0,1.0
2020-06-16,8.04,9.17,7.855,8.97,47128,8.04,9.17,7.855,8.97,47128,0.0,1.0
2020-06-17,7.98,8.48,7.85,7.85,15002,7.98,8.48,7.85,7.85,15002,0.0,1.0
2020-06-18,8.01,8.11,7.82,7.9,16804,8.01,8.11,7.82,7.9,16804,0.0,1.0
2020-06-19,7.83,8.68,7.58,7.8,48141,7.83,8.68,7.58,7.8,48141,0.0,1.0
2020-06-22,8.49,8.49,7.15,7.71,37261,8.49,8.49,7.15,7.71,37261,0.0,1.0
2020-06-23,7.8,8.61,7.56,8.4,27690,7.8,8.61,7.56,8.4,27690,0.0,1.0
2020-06-24,6.71,7.81,6.71,7.62,60008,6.71,7.81,6.71,7.62,60008,0.0,1.0
2020-06-25,6.8,7.19,6.42,6.61,53894,6.8,7.19,6.42,6.61,53894,0.0,1.0
2020-06-26,6.77,7.88,5.87,6.83,607993,6.77,7.88,5.87,6.83,607993,0.0,1.0
2020-06-29,6.41,7.42,6.41,6.77,13400,6.41,7.42,6.41,6.77,13400,0.0,1.0
2020-06-30,6.93,7.12,6.42,6.42,7100,6.93,7.12,6.42,6.42,7100,0.0,1.0
2020-07-01,6.95,7.29,6.9,6.9,4400,6.95,7.29,6.9,6.9,4400,0.0,1.0
2020-07-02,7.07,7.38,7.01,7.38,4400,7.07,7.38,7.01,7.38,4400,0.0,1.0
2020-07-06,7.01,7.58,7.01,7.25,8500,7.01,7.585,7.01,7.25,8500,0.0,1.0
2020-07-07,7.0,7.28,6.58,6.99,7900,7.0,7.28,6.58,6.99,7900,0.0,1.0
2020-07-08,6.56,6.95,6.3,6.92,16400,6.56,6.95,6.3,6.925,16400,0.0,1.0
2020-07-09,6.3,6.62,6.05,6.23,11800,6.3,6.62,6.05,6.23,11800,0.0,1.0
2020-07-10,5.93,6.46,5.54,6.46,44900,5.93,6.46,5.54,6.46,44900,0.0,1.0
2020-07-13,5.76,6.11,5.58,5.75,45700,5.76,6.11,5.58,5.75,45700,0.0,1.0
2020-07-14,5.71,6.04,5.59,5.59,3900,5.71,6.04,5.59,5.59,3900,0.0,1.0
2020-07-15,5.85,6.0,5.7,5.81,11100,5.85,6.0,5.7,5.81,11100,0.0,1.0
2020-07-16,5.85,5.85,5.61,5.69,6200,5.85,5.85,5.61,5.69,6200,0.0,1.0
2020-07-17,5.66,5.86,5.44,5.85,34600,5.655,5.86,5.44,5.85,34630.5923961096,0.0,1.0
2020-07-20,5.41,5.833,5.41,5.6,19315,5.41,5.833,5.41,5.6,19315,0.0,1.0
2020-07-21,5.81,5.91,5.58,5.829,16593,5.81,5.91,5.58,5.829,16593,0.0,1.0
2020-07-22,5.65,6.03,5.65,5.86,9103,5.65,6.03,5.65,5.86,9103,0.0,1.0
2020-07-23,5.71,5.99,5.65,5.65,2500,5.71,5.99,5.65,5.65,2500,0.0,1.0
2020-07-24,5.59,6.04,5.55,6.0,17621,5.59,6.04,5.55,6.0,17621,0.0,1.0
2020-07-27,5.6,5.805,5.5909,5.805,1482,5.6,5.805,5.5909,5.805,1482,0.0,1.0
2020-07-28,5.5209,5.7,5.5,5.7,10104,5.5209,5.7,5.5,5.7,10104,0.0,1.0
2020-07-29,5.25,5.54,5.25,5.5,15179,5.25,5.54,5.25,5.5,15179,0.0,1.0
2020-07-30,5.28,5.731,5.24,5.25,9585,5.28,5.731,5.24,5.25,9585,0.0,1.0
2020-07-31,5.3,5.73,5.2473,5.3768,28922,5.3,5.73,5.2473,5.3768,28922,0.0,1.0
2020-08-03,5.3,5.45,5.0259,5.4,27251,5.3,5.45,5.0259,5.4,27251,0.0,1.0
2020-08-04,5.28,5.7067,5.12,5.35,7199,5.28,5.7067,5.12,5.35,7199,0.0,1.0
2020-08-05,5.1,5.7,5.05,5.4,5550,5.1,5.7,5.05,5.4,5550,0.0,1.0
2020-08-06,5.82,5.82,5.145,5.2269,9911,5.82,5.82,5.145,5.2269,9911,0.0,1.0
2020-08-07,6.19,6.19,5.7465,5.75,25531,6.19,6.19,5.7465,5.75,25531,0.0,1.0
2020-08-10,6.14,6.21,5.95,6.21,14803,6.14,6.21,5.95,6.21,14803,0.0,1.0
2020-08-11,6.18,6.1921,5.63,6.1921,14272,6.18,6.1921,5.63,6.1921,14272,0.0,1.0
2020-08-12,5.9,6.17,5.7,6.17,4498,5.9,6.17,5.7,6.17,4498,0.0,1.0
2020-08-13,6.02,6.0565,5.895,5.99,1149,6.02,6.0565,5.895,5.99,1149,0.0,1.0
2020-08-14,5.76,6.08,5.75,6.08,5457,5.76,6.08,5.75,6.08,5457,0.0,1.0
2020-08-17,5.46,5.8887,5.4201,5.8887,1681,5.46,5.8887,5.4201,5.8887,1681,0.0,1.0
2020-08-18,5.44,5.82,5.43,5.5,10433,5.44,5.82,5.43,5.5,10433,0.0,1.0
2020-08-19,5.78,5.78,5.535,5.535,3089,5.78,5.78,5.535,5.535,3089,0.0,1.0
2020-08-20,5.81,5.81,5.76,5.76,754,5.81,5.81,5.76,5.76,754,0.0,1.0
2020-08-21,5.7,5.7492,5.67,5.71,4091,5.7,5.7492,5.67,5.71,4091,0.0,1.0
2020-08-24,5.49,5.65,5.475,5.5,5339,5.49,5.65,5.475,5.5,5339,0.0,1.0
2020-08-25,5.75,5.7808,5.48,5.5,9726,5.75,5.7808,5.48,5.5,9726,0.0,1.0
2020-08-26,5.66,5.82,5.56,5.82,2809,5.66,5.82,5.56,5.82,2809,0.0,1.0
2020-08-27,5.45,5.9,5.43,5.695,4156,5.45,5.9,5.43,5.695,4156,0.0,1.0
2020-08-28,5.75,5.908,5.54,5.735,13501,5.75,5.908,5.54,5.735,13501,0.0,1.0
2020-08-31,5.55,5.78,5.55,5.71,2526,5.55,5.78,5.55,5.71,2526,0.0,1.0
2020-09-01,5.475,5.9622,5.475,5.94,6857,5.475,5.9622,5.475,5.94,6857,0.0,1.0
2020-09-02,5.42,5.52,5.41,5.495,2295,5.42,5.52,5.41,5.495,2295,0.0,1.0
2020-09-03,5.115,5.42,5.06,5.42,14699,5.115,5.42,5.06,5.42,14699,0.0,1.0
2020-09-04,5.28,5.28,5.0,5.25,6087,5.28,5.28,5.0,5.25,6087,0.0,1.0
2020-09-08,5.23,5.43,5.115,5.4,12146,5.23,5.43,5.115,5.4,12146,0.0,1.0
2020-09-09,5.4887,5.4887,5.15,5.39,2134,5.4887,5.4887,5.15,5.39,2134,0.0,1.0
2020-09-10,5.15,5.3635,5.1101,5.1101,2047,5.15,5.3635,5.1101,5.1101,2047,0.0,1.0
2020-09-11,5.15,5.3299,5.15,5.31,2605,5.15,5.3299,5.15,5.31,2605,0.0,1.0
2020-09-14,5.1,5.14,5.1,5.14,2065,5.1,5.14,5.1,5.14,2065,0.0,1.0
2020-09-15,5.18,5.36,5.1,5.16,1821,5.18,5.36,5.1,5.16,1821,0.0,1.0
2020-09-16,5.14,5.25,5.11,5.11,2803,5.14,5.25,5.11,5.11,2803,0.0,1.0
2020-09-17,5.4,5.44,5.2514,5.38,9124,5.4,5.44,5.2514,5.38,9124,0.0,1.0
2020-09-18,5.77,5.77,5.47,5.5716,6542,5.77,5.77,5.47,5.5716,6542,0.0,1.0
2020-09-21,6.05,6.05,5.5963,5.72,12551,6.05,6.05,5.5963,5.72,12551,0.0,1.0
2020-09-22,5.75,6.07,5.73,6.05,6140,5.75,6.07,5.73,6.05,6140,0.0,1.0
2020-09-23,5.8718,6.0,5.76,5.76,2606,5.8718,6.0,5.76,5.76,2606,0.0,1.0
2020-09-24,6.24,6.24,5.6,5.91,2401,6.24,6.24,5.6,5.91,2401,0.0,1.0
2020-09-25,5.805,6.2382,5.66,6.2382,7434,5.805,6.2382,5.66,6.2382,7434,0.0,1.0
2020-09-28,6.0,6.145,5.98,5.98,1736,6.0,6.145,5.98,5.98,1736,0.0,1.0
2020-09-29,6.0,6.0,6.0,6.0,354,6.0,6.0,6.0,6.0,354,0.0,1.0
2020-09-30,5.8,6.0021,5.8,6.0021,956,5.8,6.0021,5.8,6.0021,956,0.0,1.0
2020-10-01,6.3,6.645,5.85,5.8527,9773,6.3,6.645,5.85,5.8527,9773,0.0,1.0
2020-10-02,5.67,6.295,5.43,5.908,12762,5.67,6.295,5.43,5.908,12762,0.0,1.0
2020-10-05,5.87,5.87,5.87,5.87,828,5.87,5.87,5.87,5.87,828,0.0,1.0
2020-10-06,5.79,6.2,5.78,5.78,2461,5.79,6.2,5.78,5.78,2461,0.0,1.0
2020-10-07,5.75,5.76,5.53,5.69,8695,5.75,5.76,5.53,5.69,8695,0.0,1.0
2020-10-08,5.73,5.89,5.62,5.89,6685,5.73,5.89,5.62,5.89,6685,0.0,1.0
2020-10-09,5.78,5.7801,5.78,5.7801,2100,5.78,5.7801,5.78,5.7801,2100,0.0,1.0
2020-10-12,5.55,5.96,5.55,5.815,1942,5.55,5.96,5.55,5.815,1942,0.0,1.0
2020-10-13,5.6,5.87,5.39,5.55,4803,5.6,5.87,5.39,5.55,4803,0.0,1.0
2020-10-14,5.41,5.41,5.41,5.41,529,5.41,5.41,5.41,5.41,529,0.0,1.0
2020-10-15,5.58,5.6002,5.58,5.6,1224,5.58,5.6002,5.58,5.6,1224,0.0,1.0
2020-10-16,5.6001,5.628,5.6,5.6,3349,5.6001,5.628,5.6,5.6,3349,0.0,1.0
2020-10-19,5.6001,5.8,5.6,5.6001,9054,5.6001,5.8,5.6,5.6001,9054,0.0,1.0
2020-10-20,5.32,5.6945,5.32,5.6,5983,5.32,5.6945,5.32,5.6,5983,0.0,1.0
2020-10-21,5.32,5.555,5.32,5.555,9896,5.32,5.555,5.32,5.555,9896,0.0,1.0
2020-10-22,5.32,5.5499,5.32,5.32,4141,5.32,5.5499,5.32,5.32,4141,0.0,1.0
2020-10-23,5.15,5.4,5.1,5.3,6491,5.15,5.4,5.1,5.3,6491,0.0,1.0
2020-10-26,5.13,5.25,5.1,5.25,7814,5.13,5.25,5.1,5.25,7814,0.0,1.0
2020-10-27,5.5,5.5,5.15,5.15,7984,5.5,5.5,5.15,5.15,7984,0.0,1.0
2020-10-28,5.59,6.19,5.15,5.5,13717,5.59,6.19,5.15,5.5,13717,0.0,1.0
2020-10-29,5.59,5.59,5.59,5.59,289,5.59,5.59,5.59,5.59,289,0.0,1.0
2020-10-30,5.74,5.98,5.66,5.75,4971,5.74,5.98,5.66,5.75,4971,0.0,1.0
2020-11-02,5.49,5.49,5.49,5.49,808,5.49,5.49,5.49,5.49,808,0.0,1.0
2020-11-03,5.36,5.7,5.21,5.3138,2641,5.36,5.7,5.21,5.3138,2641,0.0,1.0
2020-11-04,5.52,5.7,5.5,5.5,3948,5.52,5.7,5.5,5.5,3948,0.0,1.0
2020-11-05,5.7,5.7,5.5,5.52,11770,5.7,5.7,5.5,5.52,11770,0.0,1.0
2020-11-06,5.69,5.69,5.5,5.6405,4572,5.69,5.69,5.5,5.6405,4572,0.0,1.0
2020-11-09,5.8,5.8,5.41,5.68,1920,5.8,5.8,5.41,5.68,1920,0.0,1.0
2020-11-10,5.72,6.19,5.7,6.1,7048,5.72,6.19,5.7,6.1,7048,0.0,1.0
2020-11-11,6.55,7.01,5.7,5.7073,22739,6.55,7.01,5.7,5.7073,22739,0.0,1.0
2020-11-12,8.5,8.75,6.572,6.9621,39412,8.5,8.75,6.572,6.9621,39412,0.0,1.0
2020-11-13,9.3288,9.45,8.15,8.7,38009,9.3288,9.45,8.15,8.7,38009,0.0,1.0
2020-11-16,9.16,9.82,8.63,9.565,27276,9.16,9.82,8.63,9.565,27276,0.0,1.0
2020-11-17,8.92,9.5,8.45,9.39,14786,8.92,9.5,8.45,9.39,14786,0.0,1.0
2020-11-18,8.85,9.05,8.68,9.05,5962,8.85,9.05,8.68,9.05,5962,0.0,1.0
2020-11-19,8.94,9.0399,8.645,8.79,2802,8.94,9.0399,8.645,8.79,2802,0.0,1.0
2020-11-20,8.81,9.25,8.59,8.9551,24676,8.81,9.25,8.59,8.9551,24676,0.0,1.0
2020-11-23,9.23,9.23,8.67,8.71,2579,9.23,9.23,8.67,8.71,2579,0.0,1.0
2020-11-24,8.83,9.23,8.6996,9.23,1859,8.83,9.23,8.6996,9.23,1859,0.0,1.0
2020-11-25,9.35,9.6,8.85,8.85,9564,9.35,9.6,8.85,8.85,9564,0.0,1.0
2020-11-27,9.89,9.89,8.9717,8.9717,18798,9.89,9.89,8.9717,8.9717,18798,0.0,1.0
2020-11-30,9.87,9.93,9.3503,9.75,6144,9.87,9.93,9.3503,9.75,6144,0.0,1.0
2020-12-01,9.95,9.97,9.63,9.63,2288,9.95,9.97,9.63,9.63,2288,0.0,1.0
2020-12-02,9.97,10.0,9.2743,9.2743,3563,9.97,10.0,9.2743,9.2743,3563,0.0,1.0
2020-12-03,10.12,10.14,9.81,9.81,5571,10.12,10.14,9.81,9.81,5571,0.0,1.0
2020-12-04,10.125,10.4,9.4853,10.06,8926,10.125,10.4,9.4853,10.06,8926,0.0,1.0
2020-12-07,11.72,11.72,10.21,10.63,12467,11.72,11.72,10.21,10.63,12467,0.0,1.0
2020-12-08,11.67,11.75,11.0,11.34,6531,11.67,11.75,11.0,11.34,6531,0.0,1.0
2020-12-09,11.0,11.7,11.0,11.5001,6232,11.0,11.7,11.0,11.5001,6232,0.0,1.0
2020-12-10,11.41,11.41,11.37,11.37,920,11.41,11.41,11.37,11.37,920,0.0,1.0
2020-12-11,11.02,11.39,11.0,11.39,2708,11.02,11.39,11.0,11.39,2708,0.0,1.0
2020-12-14,11.025,11.75,10.701,11.11,10863,11.025,11.75,10.701,11.11,10863,0.0,1.0
2020-12-15,11.2,11.77,11.0,11.5,10490,11.2,11.77,11.0,11.5,10490,0.0,1.0
2020-12-16,11.0,11.43,10.9,11.42,17108,11.0,11.43,10.9,11.42,17108,0.0,1.0
2020-12-17,11.2,11.28,11.0,11.0,3841,11.2,11.28,11.0,11.0,3841,0.0,1.0
2020-12-18,10.6,11.19,10.445,11.0757,16044,10.6,11.19,10.445,11.0757,16044,0.0,1.0
2020-12-21,10.6831,11.06,10.4922,10.82,7708,10.6831,11.06,10.4922,10.82,7708,0.0,1.0
2020-12-22,10.56,10.72,9.88,9.88,9781,10.56,10.72,9.88,9.88,9781,0.0,1.0
2020-12-23,9.71,10.79,9.68,10.79,13708,9.71,10.79,9.68,10.79,13708,0.0,1.0
2020-12-24,10.3,10.8077,9.73,10.09,9379,10.3,10.8077,9.73,10.09,9379,0.0,1.0
2020-12-28,10.35,11.0,10.26,10.59,18155,10.35,11.0,10.26,10.59,18155,0.0,1.0
2020-12-29,9.85,10.127,9.4891,9.4891,6737,9.85,10.127,9.4891,9.4891,6737,0.0,1.0
2020-12-30,9.555,9.94,9.5,9.81,8245,9.555,9.94,9.5,9.81,8245,0.0,1.0
2020-12-31,9.16,9.45,8.75,9.22,15051,9.16,9.45,8.75,9.22,15051,0.0,1.0
2021-01-04,10.43,10.73,9.26,9.525,6224,10.43,10.73,9.26,9.525,6224,0.0,1.0
2021-01-05,11.4,11.5999,10.1248,10.1374,13490,11.4,11.5999,10.1248,10.1374,13490,0.0,1.0
2021-01-06,11.1,11.41,10.88,11.41,1966,11.1,11.41,10.88,11.41,1966,0.0,1.0
2021-01-07,10.57,11.55,10.57,11.55,10069,10.57,11.55,10.57,11.55,10069,0.0,1.0
2021-01-08,11.35,11.6,10.86,11.21,12006,11.35,11.6,10.86,11.21,12006,0.0,1.0
2021-01-11,11.97,11.97,11.025,11.51,13320,11.97,11.97,11.025,11.51,13320,0.0,1.0
2021-01-12,12.31,12.5,11.7,11.9082,4865,12.31,12.5,11.7,11.9082,4865,0.0,1.0
2021-01-13,12.3,13.0399,12.3,12.6,6857,12.3,13.0399,12.3,12.6,6857,0.0,1.0
2021-01-14,11.75,12.8885,11.6701,12.8885,6813,11.75,12.8885,11.6701,12.8885,6813,0.0,1.0
2021-01-15,12.6,12.8574,11.7315,11.99,7370,12.6,12.8574,11.7315,11.99,7370,0.0,1.0
2021-01-19,13.99,14.1153,12.59,12.59,9421,13.99,14.1153,12.59,12.59,9421,0.0,1.0
2021-01-20,14.66,16.1859,14.06,14.86,49469,14.66,16.1859,14.06,14.86,49469,0.0,1.0
2021-01-21,14.6603,15.0,14.3901,14.9899,8791,14.6603,15.0,14.3901,14.9899,8791,0.0,1.0
2021-01-22,14.38,14.5,14.24,14.31,5890,14.38,14.5,14.24,14.31,5890,0.0,1.0
2021-01-25,13.5,14.48,12.96,14.48,12276,13.5,14.48,12.96,14.48,12276,0.0,1.0
2021-01-26,13.28,13.817,13.28,13.817,6050,13.28,13.817,13.28,13.817,6050,0.0,1.0
2021-01-27,13.0157,13.12,12.5825,13.12,4711,13.0157,13.12,12.5825,13.12,4711,0.0,1.0
2021-01-28,13.11,13.65,12.02,13.0,12890,13.11,13.65,12.02,13.0,12890,0.0,1.0
2021-01-29,14.6,15.66,12.69,13.5,29133,14.6,15.66,12.69,13.5,29133,0.0,1.0
2021-02-01,14.95,15.58,14.5715,14.74,25612,14.95,15.58,14.5715,14.74,25612,0.0,1.0
2021-02-02,14.84,15.0,14.5467,14.99,7464,14.84,15.0,14.5467,14.99,7464,0.0,1.0
2021-02-03,15.08,15.2897,14.48,14.7542,6439,15.08,15.2897,14.48,14.7542,6439,0.0,1.0
2021-02-04,14.3,15.7139,14.3,14.88,7517,14.3,15.7139,14.3,14.88,7517,0.0,1.0
2021-02-05,14.99,15.19,14.25,14.83,4795,14.99,15.19,14.25,14.83,4795,0.0,1.0
2021-02-08,15.73,15.73,15.0,15.26,8924,15.73,15.73,15.0,15.26,8924,0.0,1.0
2021-02-09,16.05,16.64,15.75,15.84,7765,16.05,16.64,15.75,15.84,7765,0.0,1.0
2021-02-10,17.4,17.69,15.9,15.95,13117,17.4,17.69,15.9,15.95,13117,0.0,1.0
2021-02-11,16.73,17.7237,16.68,17.4,8685,16.73,17.7237,16.68,17.4,8685,0.0,1.0
2021-02-12,16.57,16.75,14.946,16.61,22326,16.57,16.75,14.946,16.61,22326,0.0,1.0
2021-02-16,16.46,16.6853,16.015,16.015,2287,16.46,16.6853,16.015,16.015,2287,0.0,1.0
2021-02-17,16.76,17.2499,16.13,16.13,15115,16.76,17.2499,16.13,16.13,15115,0.0,1.0
2021-02-18,16.63,17.01,16.16,16.16,4103,16.63,17.01,16.16,16.16,4103,0.0,1.0
2021-02-19,17.8,17.8,16.73,16.74,4067,17.8,17.8,16.73,16.74,4067,0.0,1.0
2021-02-22,16.6,18.0,16.02,16.91,12679,16.6,18.0,16.02,16.91,12679,0.0,1.0
2021-02-23,15.72,17.3275,15.7,17.09,14454,15.72,17.3275,15.7,17.09,14454,0.0,1.0
2021-02-24,14.37,14.7788,14.21,14.65,404918,14.37,14.7788,14.21,14.65,404918,0.0,1.0
2021-02-25,13.82,14.6383,13.41,14.4,191522,13.82,14.6383,13.41,14.4,191522,0.0,1.0
2021-02-26,14.2,14.23,13.6489,14.07,16981,14.2,14.23,13.6489,14.07,16981,0.0,1.0
2021-03-01,14.71,14.89,14.305,14.35,14743,14.71,14.89,14.305,14.35,14743,0.0,1.0
2021-03-02,15.4,15.54,14.79,14.88,29768,15.4,15.54,14.79,14.88,29768,0.0,1.0
2021-03-03,14.95,15.4,14.4628,15.4,7686,14.95,15.4,14.4628,15.4,7686,0.0,1.0
2021-03-04,13.44,14.71,13.1,14.3432,27633,13.44,14.71,13.1,14.3432,27633,0.0,1.0
2021-03-05,12.585,13.7,12.355,13.43,49291,12.585,13.7,12.355,13.43,49291,0.0,1.0
2021-03-08,12.76,13.23,12.26,12.63,28666,12.76,13.23,12.26,12.63,28666,0.0,1.0
2021-03-09,13.82,13.85,13.43,13.76,2519,13.82,13.85,13.43,13.76,2519,0.0,1.0
2021-03-10,13.06,14.8163,12.8,14.0,15330,13.06,14.8163,12.8,14.0,15330,0.0,1.0
2021-03-11,13.51,13.51,12.975,13.02,20224,13.51,13.51,12.975,13.02,20224,0.0,1.0
2021-03-12,13.22,13.45,13.22,13.385,19094,13.22,13.45,13.22,13.385,19094,0.0,1.0
2021-03-15,13.5,13.5,13.04,13.32,23717,13.5,13.5,13.04,13.32,23717,0.0,1.0
2021-03-16,13.75,14.53,13.4506,13.66,97946,13.75,14.53,13.4506,13.66,97946,0.0,1.0
2021-03-17,15.08,15.225,13.9,14.47,56162,15.08,15.225,13.9,14.47,56162,0.0,1.0
2021-03-18,15.92,16.0,14.75,15.21,31874,15.92,16.0,14.75,15.21,31874,0.0,1.0
2021-03-19,15.53,16.28,15.07,15.93,93346,15.53,16.28,15.07,15.93,93346,0.0,1.0
2021-03-22,15.7,16.0,14.6,15.67,11245,15.7,16.0,14.6,15.67,11245,0.0,1.0
2021-03-23,14.62,15.65,14.616,15.65,2921,14.62,15.65,14.616,15.65,2921,0.0,1.0
2021-03-24,14.66,14.66,14.25,14.41,2062,14.66,14.66,14.25,14.41,2062,0.0,1.0
2021-03-25,14.25,14.62,13.95,14.26,12198,14.25,14.62,13.95,14.26,12198,0.0,1.0
2021-03-26,14.5492,14.6,14.03,14.6,8858,14.5492,14.6,14.03,14.6,8858,0.0,1.0
2021-03-29,14.04,14.35,14.04,14.0657,6533,14.04,14.35,14.04,14.0657,6533,0.0,1.0
2021-03-30,14.17,14.325,14.17,14.325,1482,14.17,14.325,14.17,14.325,1482,0.0,1.0
2021-03-31,14.34,14.59,14.25,14.27,2062,14.34,14.59,14.25,14.27,2062,0.0,1.0
2021-04-01,14.75,15.2,14.27,14.5,20333,14.75,15.2,14.27,14.5,20333,0.0,1.0
2021-04-05,14.25,14.69,14.0676,14.45,20854,14.25,14.69,14.0676,14.45,20854,0.0,1.0
2021-04-06,14.25,14.62,14.1,14.1,10286,14.25,14.62,14.1,14.1,10286,0.0,1.0
2021-04-07,14.4,14.87,14.2,14.86,13209,14.4,14.87,14.2,14.86,13209,0.0,1.0
2021-04-08,14.31,14.31,14.02,14.25,506083,14.31,14.31,14.02,14.25,506083,0.0,1.0
2021-04-09,21.6,24.25,19.04,22.08,15787109,21.6,24.25,19.04,22.08,15787109,0.0,1.0
2021-04-12,27.94,27.94,20.82,21.0,4958821,27.94,27.94,20.82,21.0,4958821,0.0,1.0
2021-04-13,27.03,28.0972,24.57,28.0972,866844,27.03,28.0972,24.57,28.0972,866844,0.0,1.0
2021-04-14,26.32,27.1799,25.04,26.05,169694,26.32,27.1799,25.04,26.05,169694,0.0,1.0
2021-04-15,26.55,27.2,25.59,26.29,115510,26.55,27.2,25.59,26.29,115510,0.0,1.0
2021-04-16,25.88,26.92,25.61,26.6,93102,25.88,26.92,25.61,26.6,93102,0.0,1.0
2021-04-19,24.02,26.49,23.5,26.1,147623,24.02,26.49,23.5,26.1,147623,0.0,1.0
2021-04-20,23.16,23.94,22.81,23.89,86030,23.16,23.94,22.81,23.89,86030,0.0,1.0
2021-04-21,25.99,26.1944,22.86,22.86,127105,25.99,26.1944,22.86,22.86,127105,0.0,1.0
2021-04-22,25.0,26.14,24.23,26.06,143968,25.0,26.14,24.23,26.06,143968,0.0,1.0
2021-04-23,25.32,25.67,25.0,25.0,63719,25.32,25.67,25.0,25.0,63719,0.0,1.0
2021-04-26,27.99,28.18,25.17,25.7,149209,27.99,28.18,25.17,25.7,149209,0.0,1.0
2021-04-27,28.15,28.59,26.84,28.29,74001,28.15,28.59,26.84,28.29,74001,0.0,1.0
2021-04-28,28.56,29.0,27.63,27.98,65529,28.56,29.0,27.63,27.98,65529,0.0,1.0
2021-04-29,27.67,28.95,27.5,28.71,53000,27.67,28.95,27.5,28.71,53000,0.0,1.0
2021-04-30,27.66,28.56,27.0,27.69,33405,27.66,28.56,27.0,27.69,33405,0.0,1.0
2021-05-03,28.89,28.8999,27.49,28.5,59651,28.89,28.8999,27.49,28.5,59651,0.0,1.0
2021-05-04,26.68,30.4172,25.69,28.35,187522,26.68,30.4172,25.69,28.35,187522,0.0,1.0
2021-05-05,27.37,28.31,26.42,26.5,39358,27.37,28.31,26.42,26.5,39358,0.0,1.0
2021-05-06,26.84,27.38,26.18,27.38,52695,26.84,27.38,26.18,27.38,52695,0.0,1.0
2021-05-07,27.14,27.95,26.59,26.87,45241,27.14,27.95,26.59,26.87,45241,0.0,1.0
2021-05-10,25.17,27.05,25.17,26.97,75398,25.17,27.05,25.17,26.97,75398,0.0,1.0
2021-05-11,25.92,26.25,23.1,25.0,58561,25.92,26.25,23.1,25.0,58561,0.0,1.0
2021-05-12,26.99,27.88,24.7101,25.79,50168,26.99,27.88,24.7101,25.79,50168,0.0,1.0
2021-05-13,25.99,27.47,25.94,27.47,34706,25.99,27.47,25.94,27.47,34706,0.0,1.0
2021-05-14,26.91,27.3964,25.99,25.99,22233,26.91,27.3964,25.99,25.99,22233,0.0,1.0
2021-05-17,26.63,27.0,26.0,26.85,13050,26.63,27.0,26.0,26.85,13050,0.0,1.0
2021-05-18,27.25,28.6,26.45,26.52,55122,27.25,28.6,26.45,26.52,55122,0.0,1.0
2021-05-19,26.78,27.05,25.28,26.46,26182,26.78,27.05,25.28,26.46,26182,0.0,1.0
2021-05-20,29.28,29.99,26.98,27.15,89525,29.28,29.99,26.98,27.15,89525,0.0,1.0
2021-05-21,28.47,29.99,27.81,29.56,59116,28.47,29.99,27.81,29.56,59116,0.0,1.0
2021-05-24,27.8,29.0,27.22,28.96,36462,27.8,29.0,27.22,28.96,36462,0.0,1.0
2021-05-25,26.8,28.005,26.64,27.8,34709,26.8,28.005,26.64,27.8,34709,0.0,1.0
2021-05-26,27.88,28.28,26.9,26.95,39854,27.88,28.28,26.9,26.95,39854,0.0,1.0
2021-05-27,26.8,30.62,25.36,27.8,285538,26.8,30.62,25.36,27.8,285538,0.0,1.0
2021-05-28,27.09,28.05,26.54,26.59,61702,27.09,28.05,26.54,26.59,61702,0.0,1.0
2021-06-01,27.05,28.23,26.6445,27.5,65479,27.05,28.23,26.6445,27.5,65479,0.0,1.0
2021-06-02,24.77,27.66,24.77,27.37,118739,24.77,27.66,24.77,27.37,118739,0.0,1.0
2021-06-03,25.43,25.92,24.82,24.94,74359,25.43,25.92,24.82,24.94,74359,0.0,1.0
2021-06-04,26.89,26.94,25.11,25.51,47406,26.89,26.94,25.11,25.51,47406,0.0,1.0
2021-06-07,26.9,28.75,26.6,26.69,109745,26.9,28.75,26.6,26.69,109745,0.0,1.0
2021-06-08,26.97,27.74,26.6001,26.88,57332,26.97,27.74,26.6001,26.88,57332,0.0,1.0
2021-06-09,26.92,28.84,26.825,28.84,41611,26.92,28.84,26.825,28.84,41611,0.0,1.0
2021-06-10,27.59,27.661,26.9,27.15,42396,27.59,27.661,26.9,27.15,42396,0.0,1.0
2021-06-11,26.9,27.5,26.9,27.23,32952,26.9,27.5,26.9,27.23,32952,0.0,1.0
2021-06-14,26.42,27.2,26.175,27.08,66284,26.42,27.2,26.175,27.08,66284,0.0,1.0
2021-06-15,26.08,26.7,25.24,26.7,46588,26.08,26.7,25.24,26.7,46588,0.0,1.0
2021-06-16,26.32,27.025,25.47,25.8,48658,26.32,27.025,25.47,25.8,48658,0.0,1.0
2021-06-17,26.14,27.65,25.8,27.05,68744,26.14,27.65,25.8,27.05,68744,0.0,1.0
2021-06-18,26.05,27.73,25.1501,26.16,79391,26.05,27.73,25.1501,26.16,79391,0.0,1.0
2021-06-21,27.0,27.75,26.06,26.22,50442,27.0,27.75,26.06,26.22,50442,0.0,1.0
2021-06-22,25.43,27.2,25.11,26.72,57640,25.43,27.2,25.11,26.72,57640,0.0,1.0
2021-06-23,25.25,26.37,24.715,25.53,57989,25.25,26.37,24.715,25.53,57989,0.0,1.0
2021-06-24,30.49,31.23,25.55,25.62,233904,30.49,31.23,25.55,25.62,233904,0.0,1.0
2021-06-25,29.84,33.01,28.01,31.88,1019087,29.84,33.01,28.01,31.88,1019087,0.0,1.0
2021-06-28,30.93,32.0,28.9669,29.58,112679,30.93,32.0,28.9669,29.58,112679,0.0,1.0
2021-06-29,24.33,25.52,24.27,25.0,1555437,24.33,25.52,24.27,25.0,1555437,0.0,1.0
2021-06-30,24.0,24.5,23.65,23.77,616821,24.0,24.5,23.65,23.77,616821,0.0,1.0
2021-07-01,24.35,24.595,23.71,24.1,125227,24.35,24.595,23.71,24.1,125227,0.0,1.0
2021-07-02,24.3,24.7,23.54,24.23,68988,24.3,24.7,23.54,24.23,68988,0.0,1.0
2021-07-06,24.25,24.51,23.7166,24.03,65887,24.25,24.51,23.7166,24.03,65887,0.0,1.0
2021-07-07,23.69,24.23,22.81,24.04,62722,23.69,24.23,22.81,24.04,62722,0.0,1.0
2021-07-08,24.35,25.13,23.1001,23.35,86399,24.35,25.13,23.1001,23.35,86399,0.0,1.0
2021-07-09,24.87,25.54,24.23,24.23,51082,24.87,25.54,24.23,24.23,51082,0.0,1.0
2021-07-12,24.12,24.946,23.48,24.88,64125,24.12,24.946,23.48,24.88,64125,0.0,1.0
2021-07-13,23.41,24.18,23.105,23.98,72787,23.41,24.18,23.105,23.98,72787,0.0,1.0
2021-07-14,23.7,24.285,23.29,23.5,62054,23.7,24.285,23.29,23.5,62054,0.0,1.0
2021-07-15,22.38,23.7,22.17,23.7,138963,22.38,23.7,22.17,23.7,138963,0.0,1.0
2021-07-16,21.09,22.42,20.71,22.42,103216,21.09,22.42,20.71,22.42,103216,0.0,1.0
2021-07-19,20.6,20.99,20.15,20.65,169844,20.6,20.99,20.15,20.65,169844,0.0,1.0
2021-07-20,21.56,22.365,20.41,20.86,215850,21.56,22.365,20.41,20.86,215850,0.0,1.0
2021-07-21,21.45,21.89,21.08,21.55,78663,21.45,21.89,21.08,21.55,78663,0.0,1.0
2021-07-22,21.24,22.11,21.17,21.58,17918,21.24,22.11,21.17,21.58,17918,0.0,1.0
2021-07-23,21.3,22.43,21.18,22.035,30733,21.3,22.43,21.18,22.035,30733,0.0,1.0
2021-07-26,20.68,21.3,20.34,21.3,29370,20.68,21.3,20.34,21.3,29370,0.0,1.0
2021-07-27,20.3,21.86,20.01,21.0,108784,20.3,21.86,20.01,21.0,108784,0.0,1.0
2021-07-28,20.5,22.3018,20.33,20.5,122368,20.5,22.3018,20.33,20.5,122368,0.0,1.0
2021-07-29,21.29,22.37,20.99,20.99,66469,21.29,22.37,20.99,20.99,66469,0.0,1.0
2021-07-30,19.7,21.16,19.44,20.97,109119,19.7,21.16,19.44,20.97,109119,0.0,1.0
2021-08-02,20.21,20.345,19.7,19.7,38885,20.21,20.345,19.7,19.7,38885,0.0,1.0
2021-08-03,20.36,20.83,19.3343,20.33,25060,20.36,20.83,19.3343,20.33,25060,0.0,1.0
2021-08-04,20.01,20.61,19.49,20.14,28164,20.01,20.61,19.49,20.14,28164,0.0,1.0
2021-08-05,20.99,21.21,19.8,20.05,61351,20.99,21.21,19.8,20.05,61351,0.0,1.0
2021-08-06,20.85,21.19,20.6,21.19,15782,20.85,21.19,20.6,21.19,15782,0.0,1.0
2021-08-09,20.57,21.15,20.3,20.99,42356,20.57,21.15,20.3,20.99,42356,0.0,1.0
2021-08-10,20.58,20.81,19.64,20.69,50596,20.58,20.81,19.64,20.69,50596,0.0,1.0
2021-08-11,20.04,21.135,19.1,21.135,51885,20.04,21.135,19.1,21.135,51885,0.0,1.0
2021-08-12,21.89,22.15,20.04,20.04,42525,21.89,22.15,20.04,20.04,42525,0.0,1.0
2021-08-13,21.32,22.01,21.21,21.64,21510,21.32,22.01,21.21,21.64,21510,0.0,1.0
2021-08-16,20.94,21.785,19.92,20.46,27791,20.94,21.785,19.92,20.46,27791,0.0,1.0
2021-08-17,20.26,20.96,19.52,20.69,21352,20.26,20.96,19.52,20.69,21352,0.0,1.0
2021-08-18,19.84,20.98,19.55,20.8125,30704,19.84,20.98,19.55,20.8125,30704,0.0,1.0
2021-08-19,19.61,20.435,19.46,19.75,47058,19.61,20.435,19.46,19.75,47058,0.0,1.0
2021-08-20,21.29,21.87,19.4046,19.49,28438,21.29,21.87,19.4046,19.49,28438,0.0,1.0
2021-08-23,22.24,22.78,20.34,21.65,57147,22.24,22.78,20.34,21.65,57147,0.0,1.0
2021-08-24,22.32,23.113,20.9472,22.16,16374,22.32,23.113,20.9472,22.16,16374,0.0,1.0
2021-08-25,22.4,23.01,21.96,22.25,23915,22.4,23.01,21.96,22.25,23915,0.0,1.0
2021-08-26,22.04,22.75,21.74,22.605,31705,22.04,22.75,21.74,22.605,31705,0.0,1.0
2021-08-27,22.15,22.9,21.65,21.95,45704,22.15,22.9,21.65,21.95,45704,0.0,1.0
2021-08-30,21.95,22.75,21.67,22.2,15786,21.95,22.75,21.67,22.2,15786,0.0,1.0
2021-08-31,22.0,22.39,21.3,21.83,30414,22.0,22.39,21.3,21.83,30414,0.0,1.0
2021-09-01,22.1,22.5,21.4488,22.0,28034,22.1,22.5,21.4488,22.0,28034,0.0,1.0
2021-09-02,22.59,22.702,21.76,21.88,23950,22.59,22.702,21.76,21.88,23950,0.0,1.0
2021-09-03,21.5,22.45,21.46,22.45,22293,21.5,22.45,21.46,22.45,22293,0.0,1.0
2021-09-07,21.77,22.84,21.72,22.83,40007,21.77,22.84,21.72,22.83,40007,0.0,1.0
2021-09-08,21.91,22.52,21.62,22.06,17563,21.91,22.52,21.62,22.06,17563,0.0,1.0
2021-09-09,21.77,22.6031,21.76,21.9,31955,21.77,22.6031,21.76,21.9,31955,0.0,1.0
2021-09-10,21.18,22.13,20.93,21.9,28172,21.18,22.13,20.93,21.9,28172,0.0,1.0
2021-09-13,21.45,21.93,20.72,21.42,22326,21.45,21.93,20.72,21.42,22326,0.0,1.0
2021-09-14,20.6,21.8,20.59,21.55,21255,20.6,21.8,20.59,21.55,21255,0.0,1.0
2021-09-15,20.34,21.18,20.135,21.18,42233,20.34,21.18,20.135,21.18,42233,0.0,1.0
2021-09-16,20.35,21.0057,20.09,20.09,24788,20.35,21.0057,20.09,20.09,24788,0.0,1.0
2021-09-17,20.58,21.61,20.14,20.46,216200,20.58,21.61,20.14,20.46,216200,0.0,1.0
2021-09-20,18.82,20.3824,18.34,20.38,73449,18.82,20.3824,18.34,20.38,73449,0.0,1.0
2021-09-21,19.95,20.45,18.886,18.9,34241,19.95,20.45,18.886,18.9,34241,0.0,1.0
2021-09-22,19.19,19.755,18.74,19.6381,42709,19.19,19.755,18.74,19.6381,42709,0.0,1.0
2021-09-23,20.5,21.0,19.22,19.22,28988,20.5,21.0,19.22,19.22,28988,0.0,1.0
2021-09-24,18.02,20.4,17.75,20.4,177869,18.02,20.4,17.75,20.4,177869,0.0,1.0
2021-09-27,18.36,18.79,17.68,17.83,87320,18.36,18.79,17.68,17.83,87320,0.0,1.0
2021-09-28,17.35,18.08,16.885,18.08,104324,17.35,18.08,16.885,18.08,104324,0.0,1.0
2021-09-29,18.02,18.42,16.5,17.5,102840,18.02,18.42,16.5,17.5,102840,0.0,1.0
2021-09-30,18.0,19.76,16.73,18.0,482013,18.0,19.76,16.73,18.0,482013,0.0,1.0
2021-10-01,17.72,18.18,16.82,18.18,59584,17.72,18.18,16.82,18.18,59584,0.0,1.0
2021-10-04,17.24,17.955,16.74,17.955,42942,17.24,17.955,16.74,17.955,42942,0.0,1.0
2021-10-05,16.79,17.625,16.58,17.625,23889,16.79,17.625,16.58,17.625,23889,0.0,1.0
2021-10-06,16.71,17.38,16.23,16.72,38135,16.71,17.38,16.23,16.72,38135,0.0,1.0
2021-10-07,16.95,17.515,16.57,16.9793,31189,16.95,17.515,16.57,16.9793,31189,0.0,1.0
2021-10-08,17.12,18.76,16.94,17.84,55978,17.12,18.76,16.94,17.84,55978,0.0,1.0
2021-10-11,17.59,18.4799,17.21,18.4783,38908,17.59,18.4799,17.21,18.4783,38908,0.0,1.0
2021-10-12,17.57,17.825,17.18,17.6,28968,17.57,17.825,17.18,17.6,28968,0.0,1.0
2021-10-13,18.86,19.1,17.4,17.45,34239,18.86,19.1,17.4,17.45,34239,0.0,1.0
2021-10-14,18.61,19.67,17.87,18.67,78815,18.61,19.67,17.87,18.67,78815,0.0,1.0
2021-10-15,18.2,19.2427,18.01,19.02,49227,18.2,19.2427,18.01,19.02,49227,0.0,1.0
2021-10-18,17.64,18.56,17.04,18.3,33167,17.64,18.56,17.04,18.3,33167,0.0,1.0
2021-10-19,17.98,18.535,17.92,17.92,27070,17.98,18.535,17.92,17.92,27070,0.0,1.0
2021-10-20,18.1,18.5,17.4592,17.78,16027,18.1,18.5,17.4592,17.78,16027,0.0,1.0
2021-10-21,17.58,18.3883,17.375,18.1,22207,17.58,18.3883,17.375,18.1,22207,0.0,1.0
2021-10-22,17.54,17.9,17.33,17.4,27122,17.54,17.9,17.33,17.4,27122,0.0,1.0
2021-10-25,17.45,17.86,17.1,17.37,20146,17.45,17.86,17.1,17.37,20146,0.0,1.0
2021-10-26,17.81,18.02,17.4001,17.41,42356,17.81,18.02,17.4001,17.41,42356,0.0,1.0
2021-10-27,17.19,18.02,16.88,17.9,35329,17.19,18.02,16.88,17.9,35329,0.0,1.0
2021-10-28,17.75,18.57,17.2,17.29,16734,17.75,18.57,17.2,17.29,16734,0.0,1.0
2021-10-29,18.1,18.245,17.49,17.49,19434,18.1,18.245,17.49,17.49,19434,0.0,1.0
2021-11-01,19.33,19.6889,17.925,18.23,18718,19.33,19.6889,17.925,18.23,18718,0.0,1.0
2021-11-02,19.14,19.27,18.46,19.1652,11019,19.14,19.27,18.46,19.1652,11019,0.0,1.0
2021-11-03,19.35,19.75,19.04,19.06,17143,19.35,19.75,19.04,19.06,17143,0.0,1.0
2021-11-04,18.85,19.39,18.5,19.39,15324,18.85,19.39,18.5,19.39,15324,0.0,1.0
2021-11-05,18.94,19.72,18.483,18.95,25739,18.94,19.72,18.483,18.95,25739,0.0,1.0
2021-11-08,18.85,19.93,18.57,19.19,17954,18.85,19.93,18.57,19.19,17954,0.0,1.0
2021-11-09,17.83,18.927,17.6,18.927,22137,17.83,18.927,17.6,18.927,22137,0.0,1.0
2021-11-10,17.8,18.1156,17.03,17.62,25452,17.8,18.1156,17.03,17.62,25452,0.0,1.0
2021-11-11,17.25,17.905,17.215,17.525,12404,17.25,17.905,17.215,17.525,12404,0.0,1.0
2021-11-12,17.48,17.87,17.06,17.27,10077,17.48,17.87,17.06,17.27,10077,0.0,1.0
2021-11-15,17.6,17.6,16.83,17.4,14540,17.6,17.6,16.83,17.4,14540,0.0,1.0
2021-11-16,18.34,18.57,17.055,17.055,17810,18.34,18.57,17.055,17.055,17810,0.0,1.0
2021-11-17,17.05,18.92,16.8,18.43,24910,17.05,18.92,16.8,18.43,24910,0.0,1.0
2021-11-18,16.13,16.78,15.67,16.78,61772,16.13,16.78,15.67,16.78,61772,0.0,1.0
2021-11-19,16.07,16.48,16.05,16.05,13444,16.07,16.48,16.05,16.05,13444,0.0,1.0
2021-11-22,15.64,16.885,15.19,16.39,24284,15.64,16.885,15.19,16.39,24284,0.0,1.0
2021-11-23,14.68,15.81,14.2,15.54,114790,14.68,15.81,14.2,15.54,114790,0.0,1.0
2021-11-24,16.5,16.9,14.56,14.56,12759,16.5,16.9,14.56,14.56,12759,0.0,1.0
2021-11-26,15.26,15.94,14.97,15.94,15711,15.26,15.94,14.97,15.94,15711,0.0,1.0
2021-11-29,14.5,15.935,14.22,15.935,42917,14.5,15.935,14.22,15.935,42917,0.0,1.0
2021-11-30,15.1,15.59,14.01,14.28,26587,15.1,15.59,14.01,14.28,26587,0.0,1.0
2021-12-01,14.4,15.61,14.0,15.61,37822,14.4,15.61,14.0,15.61,37822,0.0,1.0
2021-12-02,14.44,14.66,14.0,14.3,23598,14.44,14.66,14.0,14.3,23598,0.0,1.0
2021-12-03,13.01,14.4846,12.81,14.4846,24357,13.01,14.4846,12.81,14.4846,24357,0.0,1.0
2021-12-06,13.34,13.795,13.02,13.5,63802,13.34,13.795,13.02,13.5,63802,0.0,1.0
2021-12-07,13.85,13.91,13.02,13.02,39264,13.85,13.91,13.02,13.02,39264,0.0,1.0
2021-12-08,13.91,14.19,13.13,13.85,28499,13.91,14.19,13.13,13.85,28499,0.0,1.0
2021-12-09,13.5,14.3729,13.36,14.0,35788,13.5,14.3729,13.36,14.0,35788,0.0,1.0
2021-12-10,13.33,13.88,13.2,13.61,30797,13.33,13.88,13.2,13.61,30797,0.0,1.0
2021-12-13,12.75,13.66,12.685,13.16,18077,12.75,13.66,12.685,13.16,18077,0.0,1.0
2021-12-14,11.96,13.9267,11.72,12.51,22152,11.96,13.9267,11.72,12.51,22152,0.0,1.0
2021-12-15,13.44,13.89,12.0,12.0,55132,13.44,13.89,12.0,12.0,55132,0.0,1.0
2021-12-16,12.79,13.66,12.525,13.47,27806,12.79,13.66,12.525,13.47,27806,0.0,1.0
2021-12-17,12.99,13.54,12.425,12.88,44692,12.99,13.54,12.425,12.88,44692,0.0,1.0
2021-12-20,12.32,13.09,12.09,12.57,34214,12.32,13.09,12.09,12.57,34214,0.0,1.0
2021-12-21,12.6,12.75,12.49,12.62,25021,12.6,12.75,12.49,12.62,25021,0.0,1.0
2021-12-22,14.1,14.7,12.4387,12.9,152693,14.1,14.7,12.4387,12.9,152693,0.0,1.0
2021-12-23,13.98,14.78,13.74,14.02,41282,13.98,14.78,13.74,14.02,41282,0.0,1.0
2021-12-27,13.08,14.0,12.8576,13.645,38202,13.08,14.0,12.8576,13.645,38202,0.0,1.0
2021-12-28,12.67,13.36,12.37,12.99,46594,12.67,13.36,12.37,12.99,46594,0.0,1.0
2021-12-29,12.96,13.27,12.29,12.78,33745,12.96,13.27,12.29,12.78,33745,0.0,1.0
2021-12-30,13.07,13.57,12.82,13.1404,41796,13.07,13.57,12.82,13.1404,41796,0.0,1.0
2021-12-31,13.19,13.6502,12.19,13.04,71530,13.19,13.6502,12.19,13.04,71530,0.0,1.0
2022-01-03,13.33,13.5,13.06,13.15,19637,13.33,13.5,13.06,13.15,19637,0.0,1.0
2022-01-04,13.16,13.6203,12.885,13.6203,20215,13.16,13.6203,12.885,13.6203,20215,0.0,1.0
2022-01-05,12.14,13.7,11.93,13.23,52053,12.14,13.7,11.93,13.23,52053,0.0,1.0
2022-01-06,12.59,13.06,11.815,12.145,25307,12.59,13.06,11.815,12.145,25307,0.0,1.0
2022-01-07,12.67,12.95,12.55,12.55,10376,12.67,12.95,12.55,12.55,10376,0.0,1.0
2022-01-10,12.76,12.855,12.03,12.25,33010,12.76,12.855,12.03,12.25,33010,0.0,1.0
2022-01-11,12.8,12.94,12.5,12.73,12827,12.8,12.94,12.5,12.73,12827,0.0,1.0
2022-01-12,12.33,13.319,12.161,12.95,42864,12.33,13.319,12.161,12.95,42864,0.0,1.0
2022-01-13,11.67,12.59,11.5,12.495,43414,11.67,12.59,11.5,12.495,43414,0.0,1.0
2022-01-14,11.53,11.85,10.5,11.5,43201,11.53,11.85,10.5,11.5,43201,0.0,1.0
2022-01-18,11.54,12.19,11.3,11.3,46529,11.54,12.19,11.3,11.3,46529,0.0,1.0
2022-01-19,11.72,11.83,11.2,11.59,40365,11.72,11.83,11.2,11.59,40365,0.0,1.0
2022-01-20,11.48,12.28,11.43,11.68,23547,11.48,12.28,11.43,11.68,23547,0.0,1.0
2022-01-21,11.0,11.64,10.44,11.24,49313,11.0,11.64,10.44,11.24,49313,0.0,1.0
2022-01-24,10.71,11.04,10.0,10.895,48652,10.71,11.04,10.0,10.895,48652,0.0,1.0
2022-01-25,10.72,11.0193,10.3,10.42,27736,10.72,11.0193,10.3,10.42,27736,0.0,1.0
2022-01-26,10.15,10.9,10.11,10.69,19553,10.15,10.9,10.11,10.69,19553,0.0,1.0
2022-01-27,9.89,10.55,9.525,10.5427,46348,9.89,10.55,9.525,10.5427,46348,0.0,1.0
2022-01-28,10.32,10.5,9.49,9.82,15312,10.32,10.5,9.49,9.82,15312,0.0,1.0
2022-01-31,11.12,11.5,10.09,10.09,32863,11.12,11.5,10.09,10.09,32863,0.0,1.0
2022-02-01,11.39,11.64,11.065,11.18,25529,11.39,11.64,11.065,11.18,25529,0.0,1.0
2022-02-02,10.26,11.38,10.15,11.38,91939,10.26,11.38,10.15,11.38,91939,0.0,1.0
2022-02-03,10.48,10.8729,10.04,10.04,70049,10.48,10.8729,10.04,10.04,70049,0.0,1.0
2022-02-04,10.86,11.1355,10.25,10.41,22252,10.86,11.1355,10.25,10.41,22252,0.0,1.0
2022-02-07,11.34,12.01,10.9052,11.2,44623,11.34,12.01,10.9052,11.2,44623,0.0,1.0
2022-02-08,11.35,11.5,10.79,11.4917,26805,11.35,11.5,10.79,11.4917,26805,0.0,1.0
2022-02-09,11.97,12.74,11.25,11.25,30092,11.97,12.74,11.25,11.25,30092,0.0,1.0
2022-02-10,13.0,13.27,11.6025,11.77,57765,13.0,13.27,11.6025,11.77,57765,0.0,1.0
2022-02-11,11.39,13.14,11.1801,12.9,36500,11.39,13.14,11.1801,12.9,36500,0.0,1.0
2022-02-14,11.01,11.52,10.71,11.31,24956,11.01,11.52,10.71,11.31,24956,0.0,1.0
2022-02-15,11.19,11.36,11.06,11.12,16796,11.19,11.36,11.06,11.12,16796,0.0,1.0
2022-02-16,11.25,11.25,10.85,11.05,13737,11.25,11.25,10.85,11.05,13737,0.0,1.0
2022-02-17,10.97,11.5599,10.76,11.37,27437,10.97,11.5599,10.76,11.37,27437,0.0,1.0
2022-02-18,10.25,10.87,10.17,10.81,38932,10.25,10.87,10.17,10.81,38932,0.0,1.0
2022-02-22,10.36,10.73,10.25,10.25,25500,10.36,10.73,10.25,10.25,25500,0.0,1.0
2022-02-23,10.12,10.42,10.0201,10.42,27073,10.12,10.42,10.0201,10.42,27073,0.0,1.0
2022-02-24,10.74,10.87,9.95,10.02,26016,10.74,10.87,9.95,10.02,26016,0.0,1.0
2022-02-25,11.17,11.3699,10.46,10.8,15452,11.17,11.3699,10.46,10.8,15452,0.0,1.0
2022-02-28,10.1,11.4518,10.07,10.825,23568,10.1,11.4518,10.07,10.825,23568,0.0,1.0
2022-03-01,10.21,10.41,9.89,10.24,36038,10.21,10.41,9.89,10.24,36038,0.0,1.0
2022-03-02,10.4,10.6558,10.29,10.53,9305,10.4,10.6558,10.29,10.53,9305,0.0,1.0
2022-03-03,9.52,10.4851,9.52,10.1958,35622,9.52,10.4851,9.52,10.1958,35622,0.0,1.0
2022-03-04,9.2,9.7219,8.77,9.52,31460,9.2,9.7219,8.77,9.52,31460,0.0,1.0
2022-03-07,9.14,9.5945,9.05,9.32,33452,9.14,9.5945,9.05,9.32,33452,0.0,1.0
2022-03-08,9.21,9.8,9.05,9.18,32525,9.21,9.8,9.05,9.18,32525,0.0,1.0
2022-03-09,10.12,10.23,9.52,9.52,22423,10.12,10.23,9.52,9.52,22423,0.0,1.0
2022-03-10,9.45,9.89,9.355,9.89,14719,9.45,9.89,9.355,9.89,14719,0.0,1.0
2022-03-11,8.81,9.495,8.77,9.495,29437,8.81,9.495,8.77,9.495,29437,0.0,1.0
2022-03-14,8.11,8.74,7.91,8.74,41049,8.11,8.74,7.91,8.74,41049,0.0,1.0
2022-03-15,8.3,8.3998,8.01,8.1,18231,8.3,8.3998,8.01,8.1,18231,0.0,1.0
2022-03-16,7.93,8.56,7.86,8.56,53138,7.93,8.56,7.86,8.56,53138,0.0,1.0
2022-03-17,8.09,8.36,7.72,7.72,85141,8.09,8.36,7.72,7.72,85141,0.0,1.0
2022-03-18,8.1,8.4594,8.04,8.25,179450,8.1,8.4594,8.04,8.25,179450,0.0,1.0
2022-03-21,8.19,8.35,7.93,8.0,152452,8.19,8.35,7.93,8.0,152452,0.0,1.0
2022-03-22,8.19,8.48,8.08,8.24,84583,8.19,8.48,8.08,8.24,84583,0.0,1.0
2022-03-23,8.04,8.28,7.79,8.03,70511,8.04,8.28,7.79,8.03,70511,0.0,1.0
2022-03-24,7.96,8.1838,7.6,7.78,39924,7.96,8.1838,7.6,7.78,39924,0.0,1.0
2022-03-25,8.35,8.41,7.86,7.87,32810,8.35,8.41,7.86,7.87,32810,0.0,1.0
2022-03-28,8.19,8.5846,7.87,8.47,37891,8.19,8.5846,7.87,8.47,37891,0.0,1.0
2022-03-29,8.45,8.6266,8.08,8.38,48142,8.45,8.6266,8.08,8.38,48142,0.0,1.0
2022-03-30,8.76,8.88,8.435,8.51,39565,8.76,8.88,8.435,8.51,39565,0.0,1.0
2022-03-31,9.35,9.496,8.7,8.7,61063,9.35,9.496,8.7,8.7,61063,0.0,1.0
2022-04-01,9.16,9.51,8.82,9.28,42285,9.16,9.51,8.82,9.28,42285,0.0,1.0
2022-04-04,10.11,10.31,9.0299,9.29,89410,10.11,10.31,9.0299,9.29,89410,0.0,1.0
2022-04-05,9.38,10.54,9.155,10.25,39060,9.38,10.54,9.155,10.25,39060,0.0,1.0
2022-04-06,8.75,9.22,8.57,9.22,52638,8.75,9.22,8.57,9.22,52638,0.0,1.0
2022-04-07,8.05,8.95,7.88,8.58,84412,8.05,8.95,7.88,8.58,84412,0.0,1.0
2022-04-08,7.6,8.0,7.57,7.98,71483,7.6,8.0,7.57,7.98,71483,0.0,1.0
2022-04-11,7.52,7.72,7.04,7.53,62957,7.52,7.72,7.04,7.53,62957,0.0,1.0
2022-04-12,7.46,7.71,7.29,7.63,56954,7.46,7.71,7.29,7.63,56954,0.0,1.0
2022-04-13,7.96,8.02,7.13,7.43,24637,7.96,8.02,7.13,7.43,24637,0.0,1.0
2022-04-14,7.99,8.29,7.5702,8.02,51638,7.99,8.29,7.5702,8.02,51638,0.0,1.0
2022-04-18,7.68,7.95,7.555,7.93,73084,7.68,7.95,7.555,7.93,73084,0.0,1.0
2022-04-19,7.34,7.7205,7.19,7.62,109902,7.34,7.7205,7.19,7.62,109902,0.0,1.0
2022-04-20,7.47,7.58,6.94,7.34,117341,7.47,7.58,6.94,7.34,117341,0.0,1.0
2022-04-21,7.02,7.5,6.88,7.5,122629,7.02,7.5,6.88,7.5,122629,0.0,1.0
2022-04-22,6.81,7.15,6.67,7.09,83577,6.81,7.15,6.67,7.09,83577,0.0,1.0
2022-04-25,7.54,7.66,6.33,6.67,92477,7.54,7.66,6.33,6.67,92477,0.0,1.0
2022-04-26,7.4,7.61,6.94,7.42,58811,7.4,7.61,6.94,7.42,58811,0.0,1.0
2022-04-27,7.07,7.5,6.78,7.38,38475,7.07,7.5,6.78,7.38,38475,0.0,1.0
2022-04-28,6.91,7.095,6.67,7.09,44316,6.91,7.095,6.67,7.09,44316,0.0,1.0
2022-04-29,6.52,6.9,6.34,6.86,78065,6.52,6.9,6.34,6.86,78065,0.0,1.0
2022-05-02,6.41,6.575,5.94,6.47,72160,6.41,6.575,5.94,6.47,72160,0.0,1.0
2022-05-03,6.24,6.63,6.1,6.42,60220,6.24,6.63,6.1,6.42,60220,0.0,1.0
2022-05-04,6.78,6.9,6.015,6.2,59549,6.78,6.9,6.015,6.2,59549,0.0,1.0
2022-05-05,6.42,6.67,6.35,6.62,23630,6.42,6.67,6.35,6.62,23630,0.0,1.0
2022-05-06,6.44,6.54,6.12,6.24,18511,6.44,6.54,6.12,6.24,18511,0.0,1.0
2022-05-09,6.23,6.315,6.01,6.315,39849,6.23,6.315,6.01,6.315,39849,0.0,1.0
2022-05-10,6.96,7.27,6.24,6.34,66162,6.96,7.27,6.24,6.34,66162,0.0,1.0
2022-05-11,5.74,7.02,5.69,6.9,42730,5.74,7.02,5.69,6.9,42730,0.0,1.0
2022-05-12,5.75,6.37,5.56,5.73,43476,5.75,6.37,5.56,5.73,43476,0.0,1.0
2022-05-13,5.35,5.95,5.31,5.8,53138,5.35,5.95,5.31,5.8,53138,0.0,1.0
2022-05-16,5.66,6.0,5.41,5.45,310025,5.66,6.0,5.41,5.45,310025,0.0,1.0
2022-05-17,5.5,5.83,4.81,5.83,208838,5.5,5.83,4.81,5.83,208838,0.0,1.0
2022-05-18,5.51,5.52,5.14,5.35,65920,5.51,5.52,5.14,5.35,65920,0.0,1.0
2022-05-19,5.62,5.75,5.35,5.56,129672,5.62,5.75,5.35,5.56,129672,0.0,1.0
2022-05-20,5.7,6.0,5.61,5.71,189508,5.7,6.0,5.61,5.71,189508,0.0,1.0
2022-05-23,6.7,7.15,5.66,5.66,287589,6.7,7.15,5.66,5.66,287589,0.0,1.0
2022-05-24,6.1,6.69,5.91,6.43,100243,6.1,6.69,5.91,6.43,100243,0.0,1.0
2022-05-25,6.01,6.2,5.85,6.02,68863,6.01,6.2,5.85,6.02,68863,0.0,1.0
2022-05-26,6.2,6.28,5.955,6.0,61847,6.2,6.28,5.955,6.0,61847,0.0,1.0
2022-05-27,6.54,6.67,6.2,6.2,31603,6.54,6.67,6.2,6.2,31603,0.0,1.0
2022-05-31,6.54,6.98,6.4606,6.48,41049,6.54,6.98,6.4606,6.48,41049,0.0,1.0
2022-06-01,6.33,6.65,6.0,6.65,84488,6.33,6.65,6.0,6.65,84488,0.0,1.0
2022-06-02,6.84,6.9,6.32,6.33,23889,6.84,6.9,6.32,6.33,23889,0.0,1.0
2022-06-03,7.26,7.51,6.69,6.78,79472,7.26,7.51,6.69,6.78,79472,0.0,1.0
2022-06-06,7.0,7.47,6.87,7.3,71812,7.0,7.47,6.87,7.3,71812,0.0,1.0
2022-06-07,7.22,7.5,6.95,6.95,84966,7.22,7.5,6.95,6.95,84966,0.0,1.0
2022-06-08,7.17,7.5,7.04,7.18,57310,7.17,7.5,7.04,7.18,57310,0.0,1.0
2022-06-09,7.61,7.81,6.99,7.27,66329,7.61,7.81,6.99,7.27,66329,0.0,1.0
2022-06-10,7.71,7.8,7.42,7.45,50330,7.71,7.8,7.42,7.45,50330,0.0,1.0
2022-06-13,7.65,7.74,7.46,7.54,102239,7.65,7.74,7.46,7.54,102239,0.0,1.0
2022-06-14,8.0,8.09,7.48,7.64,89526,8.0,8.09,7.48,7.64,89526,0.0,1.0
2022-06-15,8.43,8.56,8.06,8.18,82267,8.43,8.56,8.06,8.18,82267,0.0,1.0
2022-06-16,8.19,8.36,7.9,8.36,90223,8.19,8.36,7.9,8.36,90223,0.0,1.0
2022-06-17,8.5,8.69,8.2,8.2,95494,8.5,8.69,8.2,8.2,95494,0.0,1.0
2022-06-21,8.53,8.82,8.38,8.62,100652,8.53,8.82,8.38,8.62,100652,0.0,1.0
2022-06-22,8.88,9.25,8.34,8.41,112884,8.88,9.25,8.34,8.41,112884,0.0,1.0
2022-06-23,9.49,9.5,8.8512,8.98,86424,9.49,9.5,8.8512,8.98,86424,0.0,1.0
2022-06-24,9.02,9.84,8.41,9.47,1066986,9.02,9.84,8.41,9.47,1066986,0.0,1.0
2022-06-27,9.01,9.44,8.53,8.88,62758,9.01,9.44,8.53,8.88,62758,0.0,1.0
2022-06-28,8.61,9.3772,8.1368,8.92,65592,8.61,9.3772,8.1368,8.92,65592,0.0,1.0
2022-06-29,9.0,9.09,8.563,8.71,45040,9.0,9.09,8.563,8.71,45040,0.0,1.0
2022-06-30,9.1,9.23,8.74,8.92,29677,9.1,9.23,8.74,8.92,29677,0.0,1.0
2022-07-01,9.09,9.45,8.92,9.13,35025,9.09,9.45,8.92,9.13,35025,0.0,1.0
2022-07-05,8.96,9.6526,8.53,9.02,146198,8.96,9.6526,8.53,9.02,146198,0.0,1.0
2022-07-06,9.37,9.52,9.0,9.07,73238,9.37,9.52,9.0,9.07,73238,0.0,1.0
2022-07-07,9.52,9.74,9.25,9.37,105803,9.52,9.74,9.25,9.37,105803,0.0,1.0
2022-07-08,9.43,9.72,9.385,9.5,52972,9.43,9.72,9.385,9.5,52972,0.0,1.0
2022-07-11,9.12,9.255,9.01,9.11,8695,9.12,9.255,9.01,9.11,8695,0.0,1.0
2022-07-12,9.14,9.29,8.89,9.04,17839,9.14,9.29,8.89,9.04,17839,0.0,1.0
2022-07-13,9.2,9.2,8.68,9.08,21021,9.2,9.2,8.68,9.08,21021,0.0,1.0
2022-07-14,9.25,9.31,9.05,9.18,159814,9.25,9.31,9.05,9.18,159814,0.0,1.0
2022-07-15,9.32,9.41,8.93,9.25,38579,9.32,9.41,8.93,9.25,38579,0.0,1.0
2022-07-18,9.25,9.36,9.21,9.36,84875,9.25,9.36,9.21,9.36,84875,0.0,1.0
2022-07-19,9.6,10.45,9.55,9.92,191842,9.6,10.45,9.55,9.92,191842,0.0,1.0
2022-07-20,9.7,9.96,9.423,9.6,166431,9.7,9.96,9.423,9.6,166431,0.0,1.0
2022-07-21,9.55,9.75,9.46,9.62,63365,9.55,9.75,9.46,9.62,63365,0.0,1.0
2022-07-22,9.49,9.7085,9.39,9.57,74934,9.49,9.7085,9.39,9.57,74934,0.0,1.0
2022-07-25,9.39,9.7,9.32,9.53,139290,9.39,9.7,9.32,9.53,139290,0.0,1.0
2022-07-26,9.2,9.38,8.91,9.38,80024,9.2,9.38,8.91,9.38,80024,0.0,1.0
2022-07-27,9.34,9.5,9.13,9.21,85511,9.34,9.5,9.13,9.21,85511,0.0,1.0
2022-07-28,9.36,9.48,9.18,9.44,134175,9.36,9.48,9.18,9.44,134175,0.0,1.0
2022-07-29,9.08,9.44,8.925,9.44,36726,9.08,9.44,8.925,9.44,36726,0.0,1.0
2022-08-01,8.69,9.27,8.69,9.12,40149,8.69,9.27,8.69,9.12,40149,0.0,1.0
2022-08-02,8.94,9.035,8.08,8.57,77480,8.94,9.035,8.08,8.57,77480,0.0,1.0
2022-08-03,9.9,10.06,9.0,9.0,102135,9.9,10.06,9.0,9.0,102135,0.0,1.0
2022-08-04,10.46,10.68,9.9,10.08,47156,10.46,10.68,9.9,10.08,47156,0.0,1.0
2022-08-05,10.45,10.63,9.3685,10.24,21987,10.45,10.63,9.3685,10.24,21987,0.0,1.0
2022-08-08,10.45,11.12,10.23,11.12,10304,10.45,11.12,10.23,11.12,10304,0.0,1.0
2022-08-09,10.2,10.42,10.06,10.24,21349,10.2,10.42,10.06,10.24,21349,0.0,1.0
2022-08-10,10.5,10.79,10.16,10.41,13440,10.5,10.79,10.16,10.41,13440,0.0,1.0
2022-08-11,10.64,11.19,10.35,10.68,35618,10.64,11.19,10.35,10.68,35618,0.0,1.0
2022-08-12,10.4,10.8054,10.2813,10.7,31910,10.4,10.8054,10.2813,10.7,31910,0.0,1.0
2022-08-15,10.41,10.57,10.11,10.25,9624,10.41,10.57,10.11,10.25,9624,0.0,1.0
2022-08-16,10.05,10.44,9.65,10.44,30404,10.05,10.44,9.65,10.44,30404,0.0,1.0
2022-08-17,10.0,10.485,9.885,9.91,28007,10.0,10.485,9.885,9.91,28007,0.0,1.0
2022-08-18,9.84,10.2,9.84,9.95,22271,9.84,10.2,9.84,9.95,22271,0.0,1.0
2022-08-19,10.04,10.21,8.72,9.69,11651,10.04,10.21,8.72,9.69,11651,0.0,1.0
2022-08-22,9.75,10.0,9.75,9.85,21519,9.75,10.0,9.75,9.85,21519,0.0,1.0
2022-08-23,10.0,10.43,9.58,9.71,56685,10.0,10.43,9.58,9.71,56685,0.0,1.0
2022-08-24,10.0,10.16,9.6,9.83,13237,10.0,10.16,9.6,9.83,13237,0.0,1.0
2022-08-25,10.0,10.1709,9.82,10.03,29338,10.0,10.1709,9.82,10.03,29338,0.0,1.0
2022-08-26,9.92,10.02,9.73,9.87,58075,9.92,10.02,9.73,9.87,58075,0.0,1.0
2022-08-29,10.04,10.06,9.66,9.96,43552,10.04,10.06,9.66,9.96,43552,0.0,1.0
2022-08-30,10.0,10.16,9.584,10.1,62455,10.0,10.16,9.584,10.1,62455,0.0,1.0
2022-08-31,9.35,10.04,9.18,10.04,54909,9.35,10.04,9.18,10.04,54909,0.0,1.0
2022-09-01,10.0,10.01,9.34,9.4,62064,10.0,10.01,9.34,9.4,62064,0.0,1.0
2022-09-02,9.53,9.91,9.25,9.66,19401,9.53,9.91,9.25,9.66,19401,0.0,1.0
2022-09-06,9.25,9.42,8.46,9.42,75046,9.25,9.42,8.46,9.42,75046,0.0,1.0
2022-09-07,8.81,9.26,8.8,9.25,43323,8.81,9.26,8.8,9.25,43323,0.0,1.0
2022-09-08,9.71,10.09,8.08,8.84,82548,9.71,10.09,8.08,8.84,82548,0.0,1.0
2022-09-09,9.01,9.75,8.57,9.73,49262,9.01,9.75,8.57,9.73,49262,0.0,1.0
2022-09-12,8.31,9.05,8.3,8.6,33636,8.31,9.05,8.3,8.6,33636,0.0,1.0
2022-09-13,8.15,8.29,7.74,8.09,58678,8.15,8.29,7.74,8.09,58678,0.0,1.0
2022-09-14,8.0,8.33,7.8,8.33,50350,8.0,8.33,7.8,8.33,50350,0.0,1.0
2022-09-15,8.08,8.25,7.93,8.25,32848,8.08,8.25,7.93,8.25,32848,0.0,1.0
2022-09-16,8.87,9.08,7.85,8.06,131384,8.87,9.08,7.85,8.06,131384,0.0,1.0
2022-09-19,8.36,8.79,8.23,8.67,21628,8.36,8.79,8.23,8.67,21628,0.0,1.0
2022-09-20,8.49,8.72,8.06,8.21,52279,8.49,8.72,8.06,8.21,52279,0.0,1.0
2022-09-21,8.62,8.8783,8.15,8.44,57289,8.62,8.8783,8.15,8.44,57289,0.0,1.0
2022-09-22,8.73,9.06,8.45,8.59,35022,8.73,9.06,8.45,8.59,35022,0.0,1.0
2022-09-23,8.87,9.09,8.52,8.89,118380,8.87,9.09,8.52,8.89,118380,0.0,1.0
2022-09-26,8.93,9.57,8.77,8.84,87844,8.93,9.57,8.77,8.84,87844,0.0,1.0
2022-09-27,9.29,9.48,8.765,8.92,59618,9.29,9.48,8.765,8.92,59618,0.0,1.0
2022-09-28,9.36,9.7554,9.03,9.03,20966,9.36,9.7554,9.03,9.03,20966,0.0,1.0
2022-09-29,9.29,9.68,9.0,9.5,29130,9.29,9.68,9.0,9.5,29130,0.0,1.0
2022-09-30,10.04,10.22,9.3559,9.43,38313,10.04,10.22,9.3559,9.43,38313,0.0,1.0
2022-10-03,10.09,10.37,9.7101,10.17,19919,10.09,10.37,9.7101,10.17,19919,0.0,1.0
2022-10-04,10.13,10.5,9.7,9.7,21075,10.13,10.5,9.7,9.7,21075,0.0,1.0
2022-10-05,10.03,10.39,10.0,10.0,9259,10.03,10.39,10.0,10.0,9259,0.0,1.0
2022-10-06,10.35,10.42,10.01,10.25,25878,10.35,10.42,10.01,10.25,25878,0.0,1.0
2022-10-07,10.04,10.83,10.03,10.35,67260,10.04,10.83,10.03,10.35,67260,0.0,1.0
2022-10-10,10.09,10.42,10.01,10.01,32025,10.09,10.42,10.01,10.01,32025,0.0,1.0
2022-10-11,10.1,10.52,10.07,10.49,33151,10.1,10.52,10.07,10.49,33151,0.0,1.0
2022-10-12,10.31,10.55,10.0,10.38,515069,10.31,10.55,10.0,10.38,515069,0.0,1.0
2022-10-13,10.08,10.29,9.77,10.12,27919,10.08,10.29,9.77,10.12,27919,0.0,1.0
2022-10-14,10.34,10.37,9.65,10.0,13250,10.34,10.37,9.65,10.0,13250,0.0,1.0
2022-10-17,10.22,10.44,9.9946,10.41,22527,10.22,10.44,9.9946,10.41,22527,0.0,1.0
2022-10-18,10.14,10.74,9.85,9.85,22828,10.14,10.74,9.85,9.85,22828,0.0,1.0
2022-10-19,10.02,10.34,10.0,10.05,8026,10.02,10.34,10.0,10.05,8026,0.0,1.0
2022-10-20,9.95,10.3115,9.81,9.97,14187,9.95,10.3115,9.81,9.97,14187,0.0,1.0
2022-10-21,10.1,10.28,9.89,9.89,7901,10.1,10.28,9.89,9.89,7901,0.0,1.0
2022-10-24,9.91,10.32,9.6,10.0,14149,9.91,10.32,9.6,10.0,14149,0.0,1.0
2022-10-25,10.17,10.34,9.95,9.95,5162,10.17,10.34,9.95,9.95,5162,0.0,1.0
2022-10-26,10.3,10.38,10.161,10.161,3674,10.3,10.38,10.161,10.161,3674,0.0,1.0
2022-10-27,10.06,10.38,10.01,10.25,6162,10.06,10.38,10.01,10.25,6162,0.0,1.0
2022-10-28,10.24,10.24,9.96,10.06,2504,10.24,10.24,9.96,10.06,2504,0.0,1.0
2022-10-31,10.0,10.3,9.95,10.01,3617,10.0,10.3,9.95,10.01,3617,0.0,1.0
2022-11-01,10.06,10.2965,9.97,10.01,7609,10.06,10.2965,9.97,10.01,7609,0.0,1.0
2022-11-02,10.19,10.21,10.05,10.06,3383,10.19,10.21,10.05,10.06,3383,0.0,1.0
2022-11-03,10.0,10.39,9.89,10.2,4345,10.0,10.39,9.89,10.2,4345,0.0,1.0
2022-11-04,9.99,10.165,9.5,10.03,26140,9.99,10.165,9.5,10.03,26140,0.0,1.0
2022-11-07,10.09,10.23,10.0,10.0,8414,10.09,10.23,10.0,10.0,8414,0.0,1.0
2022-11-08,10.32,10.34,9.86,10.03,9167,10.32,10.34,9.86,10.03,9167,0.0,1.0
2022-11-09,10.05,10.34,9.785,10.22,6154,10.05,10.34,9.785,10.22,6154,0.0,1.0
2022-11-10,10.0,10.23,9.5818,10.23,8058,10.0,10.23,9.5818,10.23,8058,0.0,1.0
2022-11-11,10.35,10.35,9.835,9.98,7594,10.35,10.35,9.835,9.98,7594,0.0,1.0
2022-11-14,10.13,10.35,9.95,10.35,17084,10.13,10.35,9.95,10.35,17084,0.0,1.0
2022-11-15,10.0,10.2436,9.91,10.11,7375,10.0,10.2436,9.91,10.11,7375,0.0,1.0
2022-11-16,10.04,10.17,9.75,9.75,3634,10.04,10.17,9.75,9.75,3634,0.0,1.0
2022-11-17,9.79,10.12,9.7,10.12,32126,9.79,10.12,9.7,10.12,32126,0.0,1.0
2022-11-18,9.96,9.96,9.43,9.78,16610,9.96,9.96,9.43,9.78,16610,0.0,1.0
2022-11-21,9.7,9.95,9.495,9.51,8761,9.7,9.95,9.495,9.51,8761,0.0,1.0
2022-11-22,9.18,9.79,9.1474,9.65,18227,9.18,9.79,9.1474,9.65,18227,0.0,1.0
2022-11-23,9.18,9.455,8.91,9.2,8837,9.18,9.455,8.91,9.2,8837,0.0,1.0
2022-11-25,9.0,9.445,8.9739,8.9739,1077,9.0,9.445,8.9739,8.9739,1077,0.0,1.0
2022-11-28,9.28,9.5319,8.76,9.5319,2201,9.28,9.5319,8.76,9.5319,2201,0.0,1.0
2022-11-29,8.81,9.25,8.55,9.09,10326,8.81,9.25,8.55,9.09,10326,0.0,1.0
2022-11-30,9.14,9.21,8.76,8.78,11234,9.14,9.21,8.76,8.78,11234,0.0,1.0
2022-12-01,8.16,8.88,8.08,8.88,27473,8.16,8.88,8.08,8.88,27473,0.0,1.0
2022-12-02,8.25,8.52,7.52,8.1,19962,8.25,8.52,7.52,8.1,19962,0.0,1.0
2022-12-05,8.06,8.35,7.7905,7.8,7562,8.06,8.35,7.7905,7.8,7562,0.0,1.0
2022-12-06,8.05,8.2796,7.75,8.03,12536,8.05,8.2796,7.75,8.03,12536,0.0,1.0
2022-12-07,7.55,7.935,7.5,7.8,18046,7.55,7.935,7.5,7.8,18046,0.0,1.0
2022-12-08,9.54,9.74,7.75,7.75,43689,9.54,9.74,7.75,7.75,43689,0.0,1.0
2022-12-09,9.38,9.95,8.87,9.85,27083,9.38,9.95,8.87,9.85,27083,0.0,1.0
2022-12-12,10.47,10.47,9.45,9.63,14447,10.47,10.47,9.45,9.63,14447,0.0,1.0
2022-12-13,10.25,10.75,10.2,10.56,12318,10.25,10.75,10.2,10.56,12318,0.0,1.0
2022-12-14,10.38,10.58,9.23,10.4,29996,10.38,10.58,9.23,10.4,29996,0.0,1.0
2022-12-15,10.24,10.4,10.05,10.4,6321,10.24,10.4,10.05,10.4,6321,0.0,1.0
2022-12-16,10.01,10.2199,9.7629,10.15,9094,10.01,10.2199,9.7629,10.15,9094,0.0,1.0
2022-12-19,13.01,13.14,10.82,10.82,144148,13.01,13.14,10.82,10.82,144148,0.0,1.0
2022-12-20,10.99,13.1,10.9,13.1,72578,10.99,13.1,10.9,13.1,72578,0.0,1.0
2022-12-21,11.65,12.14,10.7525,10.8,48503,11.65,12.14,10.7525,10.8,48503,0.0,1.0
2022-12-22,13.3,13.37,11.5501,11.69,47097,13.3,13.37,11.5501,11.69,47097,0.0,1.0
2022-12-23,12.87,14.0247,12.7,13.4,29831,12.87,14.0247,12.7,13.4,29831,0.0,1.0
2022-12-27,13.45,13.89,11.5701,12.91,69498,13.45,13.89,11.5701,12.91,69498,0.0,1.0
2022-12-28,13.51,13.61,12.59,13.06,23294,13.51,13.61,12.59,13.06,23294,0.0,1.0
2022-12-29,13.81,14.1,13.13,13.13,37542,13.81,14.1,13.13,13.13,37542,0.0,1.0
2022-12-30,14.01,14.34,13.7,14.23,47326,14.01,14.34,13.7,14.23,47326,0.0,1.0
2023-01-03,12.82,14.402,12.82,13.85,48944,12.82,14.402,12.82,13.85,48944,0.0,1.0
2023-01-04,12.49,13.22,12.2,12.65,21293,12.49,13.22,12.2,12.65,21293,0.0,1.0
2023-01-05,10.92,12.49,9.66,12.29,151102,10.92,12.49,9.66,12.29,151102,0.0,1.0
2023-01-06,12.03,12.17,10.805,10.82,30124,12.03,12.17,10.805,10.82,30124,0.0,1.0
2023-01-09,10.82,12.58,10.21,12.05,77007,10.82,12.58,10.21,12.05,77007,0.0,1.0
2023-01-10,10.18,10.7924,9.39,10.7924,89502,10.18,10.7924,9.39,10.7924,89502,0.0,1.0
2023-01-11,11.08,11.5499,9.83,10.47,42856,11.08,11.5499,9.83,10.47,42856,0.0,1.0
2023-01-12,11.32,11.33,10.45,11.02,52338,11.32,11.33,10.45,11.02,52338,0.0,1.0
2023-01-13,11.65,11.65,10.75,10.75,37866,11.65,11.65,10.75,10.75,37866,0.0,1.0
2023-01-17,11.22,11.765,10.75,11.49,59806,11.22,11.765,10.75,11.49,59806,0.0,1.0
2023-01-18,10.72,11.2991,10.43,11.22,27188,10.72,11.2991,10.43,11.22,27188,0.0,1.0
2023-01-19,10.96,11.05,10.52,10.62,12113,10.96,11.05,10.52,10.62,12113,0.0,1.0
2023-01-20,11.3,11.45,10.7416,10.77,47727,11.3,11.45,10.7416,10.77,47727,0.0,1.0
2023-01-23,11.16,11.29,10.51,10.96,37182,11.16,11.29,10.51,10.96,37182,0.0,1.0
2023-01-24,11.37,11.5099,10.5868,10.7945,24418,11.37,11.5099,10.5868,10.7945,24418,0.0,1.0
2023-01-25,10.72,11.1399,10.5,11.035,45709,10.72,11.1399,10.5,11.035,45709,0.0,1.0
2023-01-26,10.57,10.9997,10.2436,10.72,102900,10.57,10.9997,10.2436,10.72,102900,0.0,1.0
2023-01-27,10.41,10.77,10.08,10.08,45571,10.41,10.77,10.08,10.08,45571,0.0,1.0
2023-01-30,10.16,10.515,10.16,10.285,33953,10.16,10.515,10.16,10.285,33953,0.0,1.0
2023-01-31,9.58,10.25,9.1001,10.11,106352,9.58,10.25,9.1001,10.11,106352,0.0,1.0
2023-02-01,9.62,9.87,9.5,9.5,94208,9.62,9.87,9.5,9.5,94208,0.0,1.0
2023-02-02,9.4,9.9999,9.27,9.53,92932,9.4,9.9999,9.27,9.53,92932,0.0,1.0
2023-02-03,9.77,9.77,9.08,9.35,28614,9.77,9.77,9.08,9.35,28614,0.0,1.0
2023-02-06,10.38,10.5,9.66,9.755,29632,10.38,10.5,9.66,9.755,29632,0.0,1.0
2023-02-07,11.26,11.35,10.31,10.31,34172,11.26,11.35,10.31,10.31,34172,0.0,1.0
2023-02-08,11.5,11.88,10.83,11.13,24300,11.5,11.88,10.83,11.13,24300,0.0,1.0
2023-02-09,11.55,11.96,11.41,11.69,39764,11.55,11.96,11.41,11.69,39764,0.0,1.0
2023-02-10,11.75,12.37,11.255,11.255,41844,11.75,12.37,11.255,11.255,41844,0.0,1.0
2023-02-13,11.14,12.1301,10.86,11.59,25037,11.14,12.1301,10.86,11.59,25037,0.0,1.0
2023-02-14,11.23,11.915,10.93,10.93,19010,11.23,11.915,10.93,10.93,19010,0.0,1.0
2023-02-15,11.55,11.71,11.19,11.35,30058,11.55,11.71,11.19,11.35,30058,0.0,1.0
2023-02-16,11.55,12.04,11.08,11.18,65288,11.55,12.04,11.08,11.18,65288,0.0,1.0
2023-02-17,11.55,11.65,11.25,11.61,12039,11.55,11.65,11.25,11.61,12039,0.0,1.0
2023-02-21,11.415,11.69,10.97,11.4,33799,11.415,11.69,10.97,11.4,33799,0.0,1.0
2023-02-22,11.7,11.73,11.26,11.32,43968,11.7,11.73,11.26,11.32,43968,0.0,1.0
2023-02-23,11.69,11.7827,11.515,11.75,26660,11.69,11.7827,11.515,11.75,26660,0.0,1.0
2023-02-24,11.7,11.895,11.14,11.6,19430,11.7,11.895,11.14,11.6,19430,0.0,1.0
2023-02-27,11.63,11.77,11.12,11.65,72609,11.63,11.77,11.12,11.65,72609,0.0,1.0
2023-02-28,11.78,11.78,11.32,11.69,30408,11.78,11.78,11.32,11.69,30408,0.0,1.0
2023-03-01,11.4,11.88,11.345,11.88,41630,11.4,11.88,11.345,11.88,41630,0.0,1.0
2023-03-02,11.54,11.55,11.29,11.35,14898,11.54,11.55,11.29,11.35,14898,0.0,1.0
2023-03-03,11.46,11.59,11.13,11.59,11422,11.46,11.59,11.13,11.59,11422,0.0,1.0
2023-03-06,11.46,11.49,10.44,11.33,58657,11.46,11.49,10.44,11.33,58657,0.0,1.0
2023-03-07,11.37,11.68,10.94,11.54,56589,11.37,11.68,10.94,11.54,56589,0.0,1.0
2023-03-08,11.2,11.67,11.145,11.35,74751,11.2,11.67,11.145,11.35,74751,0.0,1.0
2023-03-09,11.3,11.49,10.83,11.3577,123552,11.3,11.49,10.83,11.3577,123552,0.0,1.0
2023-03-10,11.33,11.33,10.43,11.19,77269,11.33,11.33,10.43,11.19,77269,0.0,1.0
2023-03-13,10.83,11.855,10.54,11.29,60248,10.83,11.855,10.54,11.29,60248,0.0,1.0
2023-03-14,10.46,11.32,10.33,10.84,70486,10.46,11.32,10.33,10.84,70486,0.0,1.0
2023-03-15,10.2,11.35,9.74,10.32,191824,10.2,11.35,9.74,10.32,191824,0.0,1.0
2023-03-16,10.49,10.9,10.015,10.05,145052,10.49,10.9,10.015,10.05,145052,0.0,1.0
2023-03-17,10.28,10.63,10.015,10.48,342697,10.28,10.63,10.015,10.48,342697,0.0,1.0
2023-03-20,10.56,10.83,9.72,10.24,153370,10.56,10.83,9.72,10.24,153370,0.0,1.0
2023-03-21,10.26,10.675,9.67,10.62,152349,10.26,10.675,9.67,10.62,152349,0.0,1.0
2023-03-22,10.01,10.2,9.62,10.2,69027,10.01,10.2,9.62,10.2,69027,0.0,1.0
2023-03-23,10.06,10.235,9.82,10.0,51327,10.06,10.235,9.82,10.0,51327,0.0,1.0
2023-03-24,9.51,10.345,9.12,10.27,98935,9.51,10.345,9.12,10.27,98935,0.0,1.0
2023-03-27,10.8,11.0,9.18,9.55,59364,10.8,11.0,9.18,9.55,59364,0.0,1.0
2023-03-28,10.38,10.7015,10.32,10.51,82136,10.38,10.7015,10.32,10.51,82136,0.0,1.0
2023-03-29,10.31,10.6,10.195,10.58,43531,10.31,10.6,10.195,10.58,43531,0.0,1.0
2023-03-30,10.355,10.98,10.25,10.47,247369,10.355,10.98,10.25,10.47,247369,0.0,1.0
2023-03-31,10.25,10.86,10.16,10.31,303443,10.25,10.86,10.16,10.31,303443,0.0,1.0
2023-04-03,10.04,10.505,9.7,10.14,73686,10.04,10.505,9.7,10.14,73686,0.0,1.0
2023-04-04,10.0,10.21,9.9,9.97,35896,10.0,10.21,9.9,9.97,35896,0.0,1.0
2023-04-05,9.9,10.21,9.77,9.94,59073,9.9,10.21,9.77,9.94,59073,0.0,1.0
2023-04-06,10.01,10.195,9.65,9.89,61243,10.01,10.195,9.65,9.89,61243,0.0,1.0
2023-04-10,10.025,10.19,9.73,9.85,92266,10.025,10.19,9.73,9.85,92266,0.0,1.0
2023-04-11,10.0,10.35,9.73,9.99,100033,10.0,10.35,9.73,9.99,100033,0.0,1.0
2023-04-12,9.65,10.35,9.45,10.05,93352,9.65,10.35,9.45,10.05,93352,0.0,1.0
2023-04-13,9.75,9.985,9.55,9.65,52592,9.75,9.985,9.55,9.65,52592,0.0,1.0
2023-04-14,9.735,10.085,9.535,9.79,38265,9.735,10.085,9.535,9.79,38265,0.0,1.0
2023-04-17,10.09,10.44,9.575,9.77,142161,10.09,10.44,9.575,9.77,142161,0.0,1.0
2023-04-18,10.205,10.37,9.99,10.11,161268,10.205,10.37,9.99,10.11,161268,0.0,1.0
2023-04-19,10.1,10.25,9.91,10.06,35573,10.1,10.25,9.91,10.06,35573,0.0,1.0
2023-04-20,9.8,10.225,9.55,9.95,92892,9.8,10.225,9.55,9.95,92892,0.0,1.0
2023-04-21,9.69,9.87,9.62,9.7,34345,9.69,9.87,9.62,9.7,34345,0.0,1.0
2023-04-24,9.61,9.81,9.46,9.67,48952,9.61,9.81,9.46,9.67,48952,0.0,1.0
2023-04-25,9.49,9.7961,9.14,9.66,107788,9.49,9.7961,9.14,9.66,107788,0.0,1.0
2023-04-26,9.8,9.97,9.49,9.49,32731,9.8,9.97,9.49,9.49,32731,0.0,1.0
2023-04-27,10.02,10.07,9.83,9.8503,42978,10.02,10.07,9.83,9.8503,42978,0.0,1.0
2023-04-28,10.27,10.48,10.04,10.04,151153,10.27,10.48,10.04,10.04,151153,0.0,1.0
2023-05-01,9.7,10.42,9.66,10.32,45596,9.7,10.42,9.66,10.32,45596,0.0,1.0
2023-05-02,9.41,9.91,9.25,9.7,25998,9.41,9.91,9.25,9.7,25998,0.0,1.0
2023-05-03,9.665,9.805,9.45,9.45,64481,9.665,9.805,9.45,9.45,64481,0.0,1.0
2023-05-04,9.75,9.85,9.31,9.6,53398,9.75,9.85,9.31,9.6,53398,0.0,1.0
2023-05-05,9.68,9.96,9.62,9.7,30909,9.68,9.96,9.62,9.7,30909,0.0,1.0
2023-05-08,9.39,9.85,9.3,9.53,21482,9.39,9.85,9.3,9.53,21482,0.0,1.0
2023-05-09,9.53,9.83,9.18,9.36,33115,9.53,9.83,9.18,9.36,33115,0.0,1.0
2023-05-10,9.68,9.973,9.6,9.64,21895,9.68,9.973,9.6,9.64,21895,0.0,1.0
2023-05-11,9.73,9.8999,9.44,9.87,23506,9.73,9.8999,9.44,9.87,23506,0.0,1.0
2023-05-12,9.65,9.83,9.46,9.78,33398,9.65,9.83,9.46,9.78,33398,0.0,1.0
2023-05-15,9.58,9.97,9.45,9.73,44157,9.58,9.97,9.45,9.73,44157,0.0,1.0
2023-05-16,9.865,9.9,9.0,9.0,29598,9.865,9.9,9.0,9.0,29598,0.0,1.0
2023-05-17,10.025,10.465,9.7,9.918,26209,10.025,10.465,9.7,9.918,26209,0.0,1.0
2023-05-18,9.915,10.32,9.72,10.195,37204,9.915,10.32,9.72,10.195,37204,0.0,1.0
2023-05-19,10.1,10.15,9.71,9.925,69710,10.1,10.15,9.71,9.925,69710,0.0,1.0
2023-05-22,10.6,10.8,9.965,10.08,96324,10.6,10.8,9.965,10.08,96324,0.0,1.0
2023-05-23,11.0,11.235,10.63,10.63,76173,11.0,11.235,10.63,10.63,76173,0.0,1.0
2023-05-24,11.0,11.2098,10.39,10.95,28603,11.0,11.2098,10.39,10.95,28603,0.0,1.0
2023-05-25,10.23,11.16,10.2,11.04,43930,10.23,11.16,10.2,11.04,43930,0.0,1.0
2023-05-26,10.755,10.98,10.22,10.22,37746,10.755,10.98,10.22,10.22,37746,0.0,1.0
2023-05-30,10.61,11.0,10.31,10.78,40015,10.61,11.0,10.31,10.78,40015,0.0,1.0
2023-05-31,10.805,11.1899,10.33,10.62,21235,10.805,11.1899,10.33,10.62,21235,0.0,1.0
2023-06-01,11.31,11.64,10.75,10.75,63076,11.31,11.64,10.75,10.75,63076,0.0,1.0
2023-06-02,11.06,11.635,11.0,11.23,47181,11.06,11.635,11.0,11.23,47181,0.0,1.0
2023-06-05,10.8,11.355,10.665,11.05,36971,10.8,11.355,10.665,11.05,36971,0.0,1.0
2023-06-06,10.9,11.47,10.63,10.68,60138,10.9,11.47,10.63,10.68,60138,0.0,1.0
2023-06-07,10.895,11.23,10.485,10.87,55322,10.895,11.23,10.485,10.87,55322,0.0,1.0
2023-06-08,10.94,11.295,10.65,11.01,50373,10.94,11.295,10.65,11.01,50373,0.0,1.0
2023-06-09,11.11,11.42,10.89,10.94,50618,11.11,11.42,10.89,10.94,50618,0.0,1.0
2023-06-12,11.14,11.22,10.85,11.22,38431,11.14,11.22,10.85,11.22,38431,0.0,1.0
2023-06-13,10.8,11.41,10.635,11.0,100807,10.8,11.41,10.635,11.0,100807,0.0,1.0
2023-06-14,10.57,11.275,10.57,10.91,47553,10.57,11.275,10.57,10.91,47553,0.0,1.0
2023-06-15,10.68,10.97,10.375,10.66,58917,10.68,10.97,10.375,10.66,58917,0.0,1.0
2023-06-16,10.74,11.07,10.39,10.72,105194,10.74,11.07,10.39,10.72,105194,0.0,1.0
2023-06-20,11.25,11.42,10.73,10.85,103945,11.25,11.42,10.73,10.85,103945,0.0,1.0
2023-06-21,12.0,12.81,11.25,11.25,242624,12.0,12.81,11.25,11.25,242624,0.0,1.0
2023-06-22,11.93,12.125,11.8616,12.08,83687,11.93,12.125,11.8616,12.08,83687,0.0,1.0
2023-06-23,11.5,12.25,11.035,11.79,2082510,11.5,12.25,11.035,11.79,2082510,0.0,1.0
2023-06-26,12.18,12.96,10.84,11.44,310214,12.18,12.96,10.84,11.44,310214,0.0,1.0
2023-06-27,11.8,12.425,11.24,12.18,99061,11.8,12.425,11.24,12.18,99061,0.0,1.0
2023-06-28,11.715,12.06,11.55,12.01,120353,11.715,12.06,11.55,12.01,120353,0.0,1.0
2023-06-29,10.95,11.434,10.6375,11.22,72744,10.95,11.434,10.6375,11.22,72744,0.0,1.0
2023-06-30,10.98,11.21,10.51,11.0,69258,10.98,11.21,10.51,11.0,69258,0.0,1.0
2023-07-03,10.13,10.96,10.01,10.96,47781,10.13,10.96,10.01,10.96,47781,0.0,1.0
2023-07-05,10.285,10.575,10.09,10.21,79810,10.285,10.575,10.09,10.21,79810,0.0,1.0
2023-07-06,9.79,10.29,9.69,10.29,59286,9.79,10.29,9.69,10.29,59286,0.0,1.0
2023-07-07,9.89,10.01,9.7,9.84,53100,9.89,10.01,9.7,9.84,53100,0.0,1.0
2023-07-10,9.94,10.5,9.81,10.0,26296,9.94,10.5,9.81,10.0,26296,0.0,1.0
2023-07-11,9.9,10.04,9.83,9.96,72147,9.9,10.04,9.83,9.96,72147,0.0,1.0
2023-07-12,9.59,10.03,9.55,10.03,54461,9.59,10.03,9.55,10.03,54461,0.0,1.0
2023-07-13,9.66,9.92,9.58,9.89,32148,9.66,9.92,9.58,9.89,32148,0.0,1.0
2023-07-14,9.62,9.75,9.54,9.63,31077,9.62,9.75,9.54,9.63,31077,0.0,1.0
2023-07-17,9.9,10.0,9.595,9.66,155595,9.9,10.0,9.595,9.66,155595,0.0,1.0
2023-07-18,10.15,10.43,9.9,9.93,44175,10.15,10.43,9.9,9.93,44175,0.0,1.0
2023-07-19,10.12,10.6558,10.065,10.17,34850,10.12,10.6558,10.065,10.17,34850,0.0,1.0
2023-07-20,10.75,10.9,10.17,10.17,43062,10.75,10.9,10.17,10.17,43062,0.0,1.0
2023-07-21,10.54,10.79,10.23,10.79,29473,10.54,10.79,10.23,10.79,29473,0.0,1.0
2023-07-24,10.19,10.57,10.18,10.57,19054,10.19,10.57,10.18,10.57,19054,0.0,1.0
2023-07-25,10.14,10.255,9.82,10.21,37273,10.14,10.255,9.82,10.21,37273,0.0,1.0
2023-07-26,9.915,10.45,9.805,10.15,47617,9.915,10.45,9.805,10.15,47617,0.0,1.0
2023-07-27,9.87,10.11,9.78,9.93,66524,9.87,10.11,9.78,9.93,66524,0.0,1.0
2023-07-28,10.0,10.16,9.82,9.91,43550,10.0,10.16,9.82,9.91,43550,0.0,1.0
2023-07-31,9.88,10.09,9.83,9.97,18650,9.88,10.09,9.83,9.97,18650,0.0,1.0
2023-08-01,9.96,10.04,9.905,9.94,20111,9.96,10.04,9.905,9.94,20111,0.0,1.0
2023-08-02,9.95,10.09,9.63,9.94,26733,9.95,10.09,9.63,9.94,26733,0.0,1.0
2023-08-03,10.13,10.4,10.03,10.03,17003,10.13,10.4,10.03,10.03,17003,0.0,1.0
2023-08-04,10.46,10.56,10.17,10.17,9558,10.46,10.56,10.17,10.17,9558,0.0,1.0
2023-08-07,10.28,10.5387,10.14,10.52,31425,10.28,10.5387,10.14,10.52,31425,0.0,1.0
2023-08-08,10.01,10.4399,9.98,10.28,25118,10.01,10.4399,9.98,10.28,25118,0.0,1.0
2023-08-09,9.99,10.4048,9.93,10.11,71592,9.99,10.4048,9.93,10.11,71592,0.0,1.0
2023-08-10,10.0,10.12,9.855,10.12,67275,10.0,10.12,9.855,10.12,67275,0.0,1.0
2023-08-11,9.89,9.99,9.75,9.7838,59652,9.89,9.99,9.75,9.7838,59652,0.0,1.0
2023-08-14,9.79,10.0,9.7,9.96,71743,9.79,10.0,9.7,9.96,71743,0.0,1.0
2023-08-15,9.87,10.07,9.73,9.79,16198,9.87,10.07,9.73,9.79,16198,0.0,1.0
2023-08-16,9.5,9.91,9.5,9.91,20433,9.5,9.91,9.5,9.91,20433,0.0,1.0
2023-08-17,9.54,9.75,9.49,9.5,37579,9.54,9.75,9.49,9.5,37579,0.0,1.0
2023-08-18,9.15,9.87,9.1,9.51,47853,9.15,9.87,9.1,9.51,47853,0.0,1.0
2023-08-21,9.98,10.1,9.1,9.13,48141,9.98,10.1,9.1,9.13,48141,0.0,1.0
2023-08-22,9.91,10.08,9.53,10.08,52165,9.91,10.08,9.53,10.08,52165,0.0,1.0
2023-08-23,10.26,10.6,9.324,9.82,52118,10.26,10.6,9.324,9.82,52118,0.0,1.0
2023-08-24,10.16,10.28,9.905,10.19,55249,10.16,10.28,9.905,10.19,55249,0.0,1.0
2023-08-25,9.89,10.2,9.48,10.11,38787,9.89,10.2,9.48,10.11,38787,0.0,1.0
2023-08-28,9.85,10.045,9.84,10.035,12906,9.85,10.045,9.84,10.035,12906,0.0,1.0
2023-08-29,9.37,9.96,9.261,9.81,39943,9.37,9.96,9.261,9.81,39943,0.0,1.0
2023-08-30,9.62,9.94,9.04,9.28,50333,9.62,9.94,9.04,9.28,50333,0.0,1.0
2023-08-31,9.52,9.8075,9.36,9.72,38385,9.52,9.8075,9.36,9.72,38385,0.0,1.0
2023-09-01,9.85,10.29,9.45,9.55,262590,9.85,10.29,9.45,9.55,262590,0.0,1.0
2023-09-05,9.39,9.7912,9.2,9.78,32262,9.39,9.7912,9.2,9.78,32262,0.0,1.0
2023-09-06,9.01,9.38,9.0,9.38,30036,9.01,9.38,9.0,9.38,30036,0.0,1.0
2023-09-07,8.96,9.2,8.84,9.01,27127,8.96,9.2,8.84,9.01,27127,0.0,1.0
2023-09-08,9.12,9.26,8.6371,8.99,309888,9.12,9.26,8.6371,8.99,309888,0.0,1.0
2023-09-11,9.35,9.74,8.815,9.12,81941,9.35,9.74,8.815,9.12,81941,0.0,1.0
2023-09-12,9.54,9.885,9.24,9.44,48439,9.54,9.885,9.24,9.44,48439,0.0,1.0
2023-09-13,9.48,9.749,9.27,9.4,39503,9.48,9.749,9.27,9.4,39503,0.0,1.0
2023-09-14,9.87,10.062,9.47,9.52,30290,9.87,10.062,9.47,9.52,30290,0.0,1.0
2023-09-15,10.41,10.549,9.705,9.87,424297,10.41,10.549,9.705,9.87,424297,0.0,1.0
2023-09-18,9.94,10.43,9.94,10.43,37745,9.94,10.43,9.94,10.43,37745,0.0,1.0
2023-09-19,10.05,10.1346,9.51,9.95,32466,10.05,10.1346,9.51,9.95,32466,0.0,1.0
2023-09-20,9.98,10.04,9.81,10.04,49681,9.98,10.04,9.81,10.04,49681,0.0,1.0
2023-09-21,9.94,10.25,9.79,9.9,47704,9.94,10.25,9.79,9.9,47704,0.0,1.0
2023-09-22,9.97,10.08,9.78,9.97,46081,9.97,10.08,9.78,9.97,46081,0.0,1.0
2023-09-25,9.57,10.0554,9.56,9.95,50019,9.57,10.0554,9.56,9.95,50019,0.0,1.0
2023-09-26,9.625,10.135,9.5101,9.57,59924,9.625,10.135,9.5101,9.57,59924,0.0,1.0
2023-09-27,9.55,9.915,9.42,9.65,54841,9.55,9.915,9.42,9.65,54841,0.0,1.0
2023-09-28,9.4,9.74,9.135,9.74,67431,9.4,9.74,9.135,9.74,67431,0.0,1.0
2023-09-29,9.14,9.54,8.77,9.47,75200,9.14,9.54,8.77,9.47,75200,0.0,1.0
2023-10-02,9.13,9.68,8.76,9.3,42915,9.13,9.68,8.76,9.3,42915,0.0,1.0
2023-10-03,9.03,9.32,8.83,9.14,34942,9.03,9.32,8.83,9.14,34942,0.0,1.0
2023-10-04,8.99,9.13,8.78,9.13,38064,8.99,9.13,8.78,9.13,38064,0.0,1.0
2023-10-05,9.08,9.16,8.9,9.14,80868,9.08,9.16,8.9,9.14,80868,0.0,1.0
2023-10-06,8.97,9.08,8.835,9.08,56921,8.97,9.08,8.835,9.08,56921,0.0,1.0
2023-10-09,8.86,9.11,8.389,8.86,48013,8.86,9.11,8.389,8.86,48013,0.0,1.0
2023-10-10,9.37,9.54,8.9,9.02,63986,9.37,9.54,8.9,9.02,63986,0.0,1.0
2023-10-11,9.25,9.83,9.05,9.42,96080,9.25,9.83,9.05,9.42,96080,0.0,1.0
2023-10-12,9.22,9.45,8.91,9.19,65333,9.22,9.45,8.91,9.19,65333,0.0,1.0
2023-10-13,9.95,9.99,9.18,9.18,68462,9.95,9.99,9.18,9.18,68462,0.0,1.0
2023-10-16,10.5,10.53,9.8,9.93,50851,10.5,10.53,9.8,9.93,50851,0.0,1.0
2023-10-17,8.7,10.63,8.62,10.49,195095,8.7,10.63,8.62,10.49,195095,0.0,1.0
2023-10-18,9.69,9.9,8.81,8.81,86745,9.69,9.9,8.81,8.81,86745,0.0,1.0
2023-10-19,10.02,10.33,9.54,9.55,70409,10.02,10.33,9.54,9.55,70409,0.0,1.0
2023-10-20,9.98,10.19,9.82,10.01,49247,9.98,10.19,9.82,10.01,49247,0.0,1.0
2023-10-23,10.01,10.35,10.01,10.14,22427,10.01,10.35,10.01,10.14,22427,0.0,1.0
2023-10-24,10.35,10.48,10.08,10.08,31874,10.35,10.48,10.08,10.08,31874,0.0,1.0
2023-10-25,10.05,10.32,9.7,10.23,75046,10.05,10.32,9.7,10.23,75046,0.0,1.0
2023-10-26,10.4,10.4,9.94,10.03,24772,10.4,10.4,9.94,10.03,24772,0.0,1.0
2023-10-27,9.88,10.63,9.74,10.5,58477,9.88,10.63,9.74,10.5,58477,0.0,1.0
2023-10-30,10.18,10.28,9.36,9.9,75376,10.18,10.28,9.36,9.9,75376,0.0,1.0
2023-10-31,10.65,10.775,10.02,10.16,38207,10.65,10.775,10.02,10.16,38207,0.0,1.0
2023-11-01,10.08,10.76,9.91,10.7,48296,10.08,10.76,9.91,10.7,48296,0.0,1.0
2023-11-02,10.07,10.45,10.0,10.04,26704,10.07,10.45,10.0,10.04,26704,0.0,1.0
2023-11-03,10.68,10.69,10.23,10.28,39485,10.68,10.69,10.23,10.28,39485,0.0,1.0
2023-11-06,10.24,10.8,10.19,10.8,14848,10.24,10.8,10.19,10.8,14848,0.0,1.0
2023-11-07,10.49,10.49,9.99,9.99,24713,10.49,10.49,9.99,9.99,24713,0.0,1.0
2023-11-08,10.26,10.62,10.16,10.59,19469,10.26,10.62,10.16,10.59,19469,0.0,1.0
2023-11-09,10.44,10.8,10.26,10.37,23296,10.44,10.8,10.26,10.37,23296,0.0,1.0
2023-11-10,10.77,10.88,10.32,10.61,39663,10.77,10.88,10.32,10.61,39663,0.0,1.0
2023-11-13,10.89,11.33,10.43,10.89,45958,10.89,11.33,10.43,10.89,45958,0.0,1.0
2023-11-14,11.99,11.99,10.94,11.36,53752,11.99,11.99,10.94,11.36,53752,0.0,1.0
2023-11-15,12.15,12.768,11.95,12.0,54101,12.15,12.768,11.95,12.0,54101,0.0,1.0
2023-11-16,12.23,12.445,11.79,11.85,24574,12.23,12.445,11.79,11.85,24574,0.0,1.0
2023-11-17,12.78,12.98,12.24,12.36,48036,12.78,12.98,12.24,12.36,48036,0.0,1.0
2023-11-20,13.08,13.49,12.25,13.16,23797,13.08,13.49,12.25,13.16,23797,0.0,1.0
2023-11-21,12.9,13.25,12.5279,12.65,39620,12.9,13.25,12.5279,12.65,39620,0.0,1.0
2023-11-22,13.22,13.5,12.85,13.16,24114,13.22,13.5,12.85,13.16,24114,0.0,1.0
2023-11-24,13.74,14.23,13.32,13.32,16780,13.74,14.23,13.32,13.32,16780,0.0,1.0
2023-11-27,13.98,14.39,13.5626,13.93,42666,13.98,14.39,13.5626,13.93,42666,0.0,1.0
2023-11-28,14.35,14.78,13.8562,13.8562,32087,14.35,14.78,13.8562,13.8562,32087,0.0,1.0
2023-11-29,14.76,15.22,14.4877,14.5,41144,14.76,15.22,14.4877,14.5,41144,0.0,1.0
2023-11-30,14.67,14.96,14.12,14.88,40900,14.67,14.96,14.12,14.88,40900,0.0,1.0
2023-12-01,14.88,15.1,14.435,14.58,1084297,14.88,15.1,14.435,14.58,1084297,0.0,1.0
2023-12-04,15.02,15.11,14.58,14.88,45729,15.02,15.11,14.58,14.88,45729,0.0,1.0
2023-12-05,15.0,15.515,14.85,15.13,39309,15.0,15.515,14.85,15.13,39309,0.0,1.0
2023-12-06,14.99,15.22,14.6262,15.07,40398,14.99,15.22,14.6262,15.07,40398,0.0,1.0
2023-12-07,14.83,15.21,14.72,15.0,145464,14.83,15.21,14.72,15.0,145464,0.0,1.0
2023-12-08,14.78,15.62,14.7201,15.62,115414,14.78,15.62,14.7201,15.62,115414,0.0,1.0
2023-12-11,14.36,14.91,14.08,14.91,99254,14.36,14.91,14.08,14.91,99254,0.0,1.0
2023-12-12,14.4,14.78,14.03,14.28,38486,14.4,14.78,14.03,14.28,38486,0.0,1.0
2023-12-13,14.8,14.91,14.28,14.28,127974,14.8,14.91,14.28,14.28,127974,0.0,1.0
2023-12-14,14.8,15.0,14.6,14.98,171197,14.8,15.0,14.6,14.98,171197,0.0,1.0
2023-12-15,14.75,14.85,14.3959,14.75,181732,14.75,14.85,14.3959,14.75,181732,0.0,1.0
2023-12-18,14.56,14.89,14.28,14.76,102692,14.56,14.89,14.28,14.76,102692,0.0,1.0
2023-12-19,14.5,14.69,14.26,14.69,59428,14.5,14.69,14.26,14.69,59428,0.0,1.0
2023-12-20,14.42,14.7,14.3,14.37,85273,14.42,14.7,14.3,14.37,85273,0.0,1.0
2023-12-21,14.64,14.64,14.2676,14.6,89052,14.64,14.64,14.2676,14.6,89052,0.0,1.0
2023-12-22,14.98,15.26,14.5,14.75,206543,14.98,15.26,14.5,14.75,206543,0.0,1.0
2023-12-26,15.0,15.195,14.76,14.92,112200,15.0,15.195,14.76,14.92,112200,0.0,1.0
2023-12-27,14.9,15.09,14.84,14.935,114002,14.9,15.09,14.84,14.935,114002,0.0,1.0
2023-12-28,14.61,14.975,14.51,14.78,118008,14.61,14.975,14.51,14.78,118008,0.0,1.0
2023-12-29,14.57,14.72,14.04,14.55,311981,14.57,14.72,14.04,14.55,311981,0.0,1.0
2024-01-02,14.78,14.94,14.36,14.48,71710,14.78,14.94,14.36,14.48,71710,0.0,1.0
2024-01-03,14.11,14.96,14.02,14.78,71724,14.11,14.96,14.02,14.78,71724,0.0,1.0
2024-01-04,14.04,14.81,14.03,14.18,72874,14.04,14.81,14.03,14.18,72874,0.0,1.0
2024-01-05,13.74,14.1,13.5606,13.96,52167,13.74,14.1,13.5606,13.96,52167,0.0,1.0
2024-01-08,14.11,14.16,13.48,13.594,29980,14.11,14.16,13.48,13.594,29980,0.0,1.0
2024-01-09,14.58,15.04,13.69,13.91,61958,14.58,15.04,13.69,13.91,61958,0.0,1.0
2024-01-10,14.59,14.81,14.31,14.58,32084,14.59,14.81,14.31,14.58,32084,0.0,1.0
2024-01-11,14.41,14.79,14.29,14.51,1935710,14.41,14.79,14.29,14.51,1935710,0.0,1.0
2024-01-12,14.37,14.9799,14.3083,14.65,39336,14.37,14.9799,14.3083,14.65,39336,0.0,1.0
2024-01-16,14.5,14.92,14.22,14.22,186458,14.5,14.92,14.22,14.22,186458,0.0,1.0
2024-01-17,14.67,14.81,14.3,14.3,58733,14.67,14.81,14.3,14.3,58733,0.0,1.0
2024-01-18,14.75,14.89,14.61,14.73,52071,14.75,14.89,14.61,14.73,52071,0.0,1.0
2024-01-19,14.76,14.99,14.47,14.83,49039,14.76,14.99,14.47,14.83,49039,0.0,1.0
2024-01-22,14.76,15.61,14.34,14.76,201128,14.76,15.61,14.34,14.76,201128,0.0,1.0
2024-01-23,15.24,15.31,14.84,14.88,125725,15.24,15.31,14.84,14.88,125725,0.0,1.0
2024-01-24,14.44,16.06,14.37,15.25,237168,14.44,16.06,14.37,15.25,237168,0.0,1.0
2024-01-25,14.64,14.73,13.8,14.53,56787,14.64,14.73,13.8,14.53,56787,0.0,1.0
2024-01-26,14.73,14.94,14.57,14.82,298943,14.73,14.94,14.57,14.82,298943,0.0,1.0
2024-01-29,15.03,15.38,14.3401,14.66,151833,15.03,15.38,14.3401,14.66,151833,0.0,1.0
2024-01-30,15.21,15.4,14.74,14.97,35074,15.21,15.4,14.74,14.97,35074,0.0,1.0
2024-01-31,15.1,15.74,15.1,15.27,236587,15.1,15.74,15.1,15.27,236587,0.0,1.0
2024-02-01,15.23,15.89,15.04,15.16,90736,15.23,15.89,15.04,15.16,90736,0.0,1.0
2024-02-02,15.47,15.89,15.03,15.11,91402,15.47,15.89,15.03,15.11,91402,0.0,1.0
2024-02-05,15.52,15.72,15.4341,15.44,53224,15.52,15.72,15.4341,15.44,53224,0.0,1.0
2024-02-06,15.72,16.11,15.48,15.48,78353,15.72,16.11,15.48,15.48,78353,0.0,1.0
2024-02-07,14.62,15.72,14.5212,15.7,53583,14.62,15.72,14.5212,15.7,53583,0.0,1.0
2024-02-08,14.47,14.83,14.36,14.83,99484,14.47,14.83,14.36,14.83,99484,0.0,1.0
2024-02-09,15.0,15.08,14.33,14.37,69788,15.0,15.08,14.33,14.37,69788,0.0,1.0
2024-02-12,15.97,16.12,15.04,15.15,352018,15.97,16.12,15.04,15.15,352018,0.0,1.0
2024-02-13,15.03,15.905,15.0,15.67,89666,15.03,15.905,15.0,15.67,89666,0.0,1.0
2024-02-14,15.46,15.6,15.1,15.1,87709,15.46,15.6,15.1,15.1,87709,0.0,1.0
2024-02-15,15.87,16.02,15.325,15.72,123132,15.87,16.02,15.325,15.72,123132,0.0,1.0
2024-02-16,15.24,16.21,15.01,15.88,157322,15.24,16.21,15.01,15.88,157322,0.0,1.0
2024-02-20,14.4,15.39,14.1378,15.08,138081,14.4,15.39,14.1378,15.08,138081,0.0,1.0
2024-02-21,14.35,14.41,13.74,14.15,87254,14.35,14.41,13.74,14.15,87254,0.0,1.0
2024-02-22,15.0,15.845,14.73,14.98,185255,15.0,15.845,14.73,14.98,185255,0.0,1.0
2024-02-23,15.34,15.57,15.05,15.05,136266,15.34,15.57,15.05,15.05,136266,0.0,1.0
2024-02-26,15.35,15.59,15.12,15.42,228195,15.35,15.59,15.12,15.42,228195,0.0,1.0
2024-02-27,15.97,16.02,15.28,15.55,91177,15.97,16.02,15.28,15.55,91177,0.0,1.0
2024-02-28,15.74,16.285,15.67,15.96,149294,15.74,16.285,15.67,15.96,149294,0.0,1.0
2024-02-29,15.56,16.175,15.1,16.02,343783,15.56,16.175,15.1,16.02,343783,0.0,1.0
2024-03-01,17.43,17.45,15.46,15.46,392465,17.43,17.45,15.46,15.46,392465,0.0,1.0
2024-03-04,18.49,18.55,17.25,17.7,309942,18.49,18.55,17.25,17.7,309942,0.0,1.0
2024-03-05,18.2,18.93,18.09,18.44,93411,18.2,18.93,18.09,18.44,93411,0.0,1.0
2024-03-06,18.19,18.41,17.92,18.41,60440,18.19,18.41,17.92,18.41,60440,0.0,1.0
2024-03-07,17.94,18.665,17.72,18.38,126047,17.94,18.665,17.72,18.38,126047,0.0,1.0
2024-03-08,18.56,18.95,18.13,18.16,187041,18.56,18.95,18.13,18.16,187041,0.0,1.0
2024-03-11,17.9,18.57,17.81,18.57,638428,17.9,18.57,17.81,18.57,638428,0.0,1.0
2024-03-12,17.85,18.18,17.56,17.75,1036354,17.85,18.18,17.56,17.75,1036354,0.0,1.0
2024-03-13,17.96,18.37,17.69,17.82,498907,17.96,18.37,17.69,17.82,498907,0.0,1.0
2024-03-14,17.81,18.05,17.4,18.05,515924,17.81,18.05,17.4,18.05,515924,0.0,1.0
2024-03-15,17.75,18.06,17.31,17.68,268932,17.75,18.06,17.31,17.68,268932,0.0,1.0
2024-03-18,17.83,18.0,17.54,17.85,287565,17.83,18.0,17.54,17.85,287565,0.0,1.0
2024-03-19,18.0,18.09,17.66,17.84,64190,18.0,18.09,17.66,17.84,64190,0.0,1.0
2024-03-20,17.79,18.29,17.35,18.0,640867,17.79,18.29,17.35,18.0,640867,0.0,1.0
2024-03-21,17.62,18.1,17.49,17.87,326122,17.62,18.1,17.49,17.87,326122,0.0,1.0
2024-03-22,17.78,17.84,17.38,17.48,88729,17.78,17.84,17.38,17.48,88729,0.0,1.0
2024-03-25,17.8,18.7099,17.77,17.93,83853,17.8,18.7099,17.77,17.93,83853,0.0,1.0
2024-03-26,17.52,18.2,17.48,17.81,180189,17.52,18.2,17.48,17.81,180189,0.0,1.0
2024-03-27,18.16,18.2,17.25,17.7,196491,18.16,18.2,17.25,17.7,196491,0.0,1.0
2024-03-28,21.6,22.188,17.67,18.0,606291,21.6,22.188,17.67,18.0,606291,0.0,1.0
2024-04-01,20.78,22.04,20.42,21.83,230306,20.78,22.04,20.42,21.83,230306,0.0,1.0
2024-04-02,19.64,20.68,19.59,20.49,652224,19.64,20.68,19.59,20.49,652224,0.0,1.0
2024-04-03,20.0,20.569,19.4307,19.49,322673,20.0,20.569,19.4307,19.49,322673,0.0,1.0
2024-04-04,19.9,20.885,19.8,20.4,245131,19.9,20.885,19.8,20.4,245131,0.0,1.0
2024-04-05,19.97,20.11,19.62,19.67,86477,19.97,20.11,19.62,19.67,86477,0.0,1.0
2024-04-08,19.6,20.0,19.06,20.0,147252,19.6,20.0,19.06,20.0,147252,0.0,1.0
2024-04-09,19.9,20.15,19.57,19.73,169640,19.9,20.15,19.57,19.73,169640,0.0,1.0
2024-04-10,19.38,19.87,19.21,19.39,138630,19.38,19.87,19.21,19.39,138630,0.0,1.0
2024-04-11,19.69,19.8,19.31,19.37,66321,19.69,19.8,19.31,19.37,66321,0.0,1.0
2024-04-12,18.31,19.6,18.16,19.6,240726,18.31,19.6,18.16,19.6,240726,0.0,1.0
2024-04-15,18.09,18.44,17.83,18.2,107808,18.09,18.44,17.83,18.2,107808,0.0,1.0
2024-04-16,17.23,18.005,17.19,17.93,73871,17.23,18.005,17.19,17.93,73871,0.0,1.0
2024-04-17,17.01,17.4,16.83,17.16,118137,17.01,17.4,16.83,17.16,118137,0.0,1.0
2024-04-18,16.39,16.99,16.31,16.99,200027,16.39,16.99,16.31,16.99,200027,0.0,1.0
2024-04-19,17.24,17.26,16.17,16.22,232609,17.24,17.26,16.17,16.22,232609,0.0,1.0
2024-04-22,17.54,17.67,16.96,17.17,405133,17.54,17.67,16.96,17.17,405133,0.0,1.0
2024-04-23,17.24,18.21,17.18,17.56,90649,17.24,18.21,17.18,17.56,90649,0.0,1.0
2024-04-24,16.94,17.27,16.91,17.06,90283,16.94,17.27,16.91,17.06,90283,0.0,1.0
2024-04-25,15.77,16.76,15.71,16.73,228657,15.77,16.76,15.71,16.73,228657,0.0,1.0
2024-04-26,15.92,16.025,14.63,15.92,668444,15.92,16.025,14.63,15.92,668444,0.0,1.0
2024-04-29,16.05,16.7945,15.847,15.92,306663,16.05,16.7945,15.847,15.92,306663,0.0,1.0
2024-04-30,15.77,16.26,15.71,15.96,121169,15.77,16.26,15.71,15.96,121169,0.0,1.0
2024-05-01,16.3,16.4,15.5,15.84,355489,16.3,16.4,15.5,15.84,355489,0.0,1.0
2024-05-02,17.66,17.99,16.25,16.46,156764,17.66,17.99,16.25,16.46,156764,0.0,1.0
2024-05-03,17.67,17.97,17.295,17.83,284562,17.67,17.97,17.295,17.83,284562,0.0,1.0
2024-05-06,17.84,17.87,17.49,17.85,88835,17.84,17.87,17.49,17.85,88835,0.0,1.0
2024-05-07,17.7,18.15,17.59,17.89,157339,17.7,18.15,17.59,17.89,157339,0.0,1.0
2024-05-08,17.61,17.79,17.505,17.74,373420,17.61,17.79,17.505,17.74,373420,0.0,1.0
2024-05-09,17.35,17.92,17.32,17.76,82169,17.35,17.92,17.32,17.76,82169,0.0,1.0
2024-05-10,16.83,17.545,16.6725,17.49,80075,16.83,17.545,16.6725,17.49,80075,0.0,1.0
2024-05-13,16.77,17.1,16.39,16.93,98214,16.77,17.1,16.39,16.93,98214,0.0,1.0
2024-05-14,16.89,17.38,16.795,16.97,355857,16.89,17.38,16.795,16.97,355857,0.0,1.0
2024-05-15,17.23,18.2899,16.835,16.89,110840,17.23,18.2899,16.835,16.89,110840,0.0,1.0
2024-05-16,17.66,19.725,17.425,19.47,204336,17.66,19.725,17.425,19.47,204336,0.0,1.0
2024-05-17,16.76,17.66,16.38,17.66,230353,16.76,17.66,16.38,17.66,230353,0.0,1.0
2024-05-20,16.8,17.09,16.53,16.76,151581,16.8,17.09,16.53,16.76,151581,0.0,1.0
2024-05-21,16.51,16.8976,16.41,16.81,104398,16.51,16.8976,16.41,16.81,104398,0.0,1.0
2024-05-22,15.99,16.6093,15.94,16.44,76756,15.99,16.6093,15.94,16.44,76756,0.0,1.0
2024-05-23,15.86,16.11,15.54,16.0,136457,15.86,16.11,15.54,16.0,136457,0.0,1.0
2024-05-24,15.64,16.03,15.6,15.97,76844,15.64,16.03,15.6,15.97,76844,0.0,1.0
2024-05-28,15.16,15.84,15.08,15.64,106340,15.16,15.84,15.08,15.64,106340,0.0,1.0
2024-05-29,14.84,15.155,14.49,15.0,80916,14.84,15.155,14.49,15.0,80916,0.0,1.0
2024-05-30,15.1,16.78,14.875,16.05,1948472,15.1,16.78,14.875,16.05,1948472,0.0,1.0
2024-05-31,15.8,16.45,15.11,15.11,246228,15.8,16.45,15.11,15.11,246228,0.0,1.0
2024-06-03,14.97,16.1381,14.87,15.96,209022,14.97,16.1381,14.87,15.96,209022,0.0,1.0
2024-06-04,14.83,15.08,14.21,14.89,175784,14.83,15.08,14.21,14.89,175784,0.0,1.0
2024-06-05,14.1,15.0,14.1,14.84,249251,14.1,15.0,14.1,14.84,249251,0.0,1.0
2024-06-06,14.35,14.95,13.715,14.07,157584,14.35,14.95,13.715,14.07,157584,0.0,1.0
2024-06-07,14.29,14.45,14.01,14.21,104020,14.29,14.45,14.01,14.21,104020,0.0,1.0
2024-06-10,14.23,14.72,14.09,14.23,138630,14.23,14.72,14.09,14.23,138630,0.0,1.0
2024-06-11,14.66,14.78,14.08,14.2,115168,14.66,14.78,14.08,14.2,115168,0.0,1.0
2024-06-12,15.0,15.32,14.78,14.78,209217,15.0,15.32,14.78,14.78,209217,0.0,1.0
2024-06-13,15.34,15.775,15.02,15.03,189516,15.34,15.775,15.02,15.03,189516,0.0,1.0
2024-06-14,15.03,15.34,14.98,15.14,150567,15.03,15.34,14.98,15.14,150567,0.0,1.0
2024-06-17,14.61,15.25,14.55,14.91,113420,14.61,15.25,14.55,14.91,113420,0.0,1.0
2024-06-18,14.89,15.28,14.4669,14.75,669144,14.89,15.28,14.4669,14.75,669144,0.0,1.0
2024-06-20,15.57,15.74,14.86,14.86,299149,15.57,15.74,14.86,14.86,299149,0.0,1.0
2024-06-21,15.93,15.995,15.41,15.68,907784,15.93,15.995,15.41,15.68,907784,0.0,1.0
2024-06-24,16.66,16.77,15.87,15.94,506382,16.66,16.77,15.87,15.94,506382,0.0,1.0
2024-06-25,16.49,16.82,16.18,16.65,551390,16.49,16.82,16.18,16.65,551390,0.0,1.0
2024-06-26,16.03,16.46,15.7,16.35,512203,16.03,16.46,15.7,16.35,512203,0.0,1.0
2024-06-27,16.27,16.54,15.9,16.13,346892,16.27,16.54,15.9,16.13,346892,0.0,1.0
2024-06-28,16.38,16.43,15.975,16.43,1590815,16.38,16.43,15.975,16.43,1590815,0.0,1.0
2024-07-01,16.64,16.76,16.1875,16.5,135351,16.64,16.76,16.1875,16.5,135351,0.0,1.0
2024-07-02,16.19,16.65,16.09,16.65,336101,16.19,16.65,16.09,16.65,336101,0.0,1.0
2024-07-03,16.31,16.55,16.09,16.16,83381,16.31,16.55,16.09,16.16,83381,0.0,1.0
2024-07-05,16.83,16.9,16.16,16.3,127732,16.83,16.9,16.16,16.3,127732,0.0,1.0
2024-07-08,16.91,17.68,16.77,17.07,716917,16.91,17.68,16.77,17.07,716917,0.0,1.0
2024-07-09,17.12,17.12,16.645,16.85,159620,17.12,17.12,16.645,16.85,159620,0.0,1.0
2024-07-10,16.85,17.49,16.62,17.25,126286,16.85,17.49,16.62,17.25,126286,0.0,1.0
2024-07-11,17.11,17.8782,16.99,17.21,306511,17.11,17.8782,16.99,17.21,306511,0.0,1.0
2024-07-12,17.77,17.86,16.72,17.39,316663,17.77,17.86,16.72,17.39,316663,0.0,1.0
2024-07-15,18.79,18.85,17.51,17.95,459815,18.79,18.85,17.51,17.95,459815,0.0,1.0
2024-07-16,18.69,19.2,18.0,19.1,643423,18.69,19.2,18.0,19.1,643423,0.0,1.0
2024-07-17,18.17,18.81,17.75,18.6,591656,18.17,18.81,17.75,18.6,591656,0.0,1.0
2024-07-18,17.65,18.56,17.605,18.03,293997,17.65,18.56,17.605,18.03,293997,0.0,1.0
2024-07-19,17.28,18.23,17.23,17.73,148225,17.28,18.23,17.23,17.73,148225,0.0,1.0
2024-07-22,18.27,18.6,17.66,17.94,1400154,18.27,18.6,17.66,17.94,1400154,0.0,1.0
2024-07-23,18.41,18.55,17.9912,18.14,663174,18.41,18.55,17.9912,18.14,663174,0.0,1.0
2024-07-24,18.69,18.87,17.91,18.28,263883,18.69,18.87,17.91,18.28,263883,0.0,1.0
2024-07-25,19.15,19.375,18.68,18.86,425044,19.15,19.375,18.68,18.86,425044,0.0,1.0
2024-07-26,18.73,19.77,18.6,19.41,575360,18.73,19.77,18.6,19.41,575360,0.0,1.0
2024-07-29,17.95,18.87,17.82,18.72,375328,17.95,18.87,17.82,18.72,375328,0.0,1.0
2024-07-30,17.96,18.4479,17.83,17.94,442010,17.96,18.4479,17.83,17.94,442010,0.0,1.0
2024-07-31,18.33,18.8,17.95,18.16,137060,18.33,18.8,17.95,18.16,137060,0.0,1.0
2024-08-01,17.94,18.38,17.55,18.38,390762,17.94,18.38,17.55,18.38,390762,0.0,1.0
2024-08-02,17.28,17.74,17.1,17.74,323345,17.28,17.74,17.1,17.74,323345,0.0,1.0
2024-08-05,16.27,16.5299,14.19,14.19,525532,16.27,16.5299,14.19,14.19,525532,0.0,1.0
2024-08-06,16.29,16.615,16.1,16.26,121584,16.29,16.615,16.1,16.26,121584,0.0,1.0
2024-08-07,16.05,17.245,15.865,16.6,175174,16.05,17.245,15.865,16.6,175174,0.0,1.0
2024-08-08,16.4,16.78,15.975,16.27,222772,16.4,16.78,15.975,16.27,222772,0.0,1.0
2024-08-09,16.13,16.87,15.9001,16.56,270487,16.13,16.87,15.9001,16.56,270487,0.0,1.0
2024-08-12,15.06,16.71,15.0,16.19,321602,15.06,16.71,15.0,16.19,321602,0.0,1.0
2024-08-13,16.82,16.84,15.04,15.06,417436,16.82,16.84,15.04,15.06,417436,0.0,1.0
2024-08-14,16.33,17.33,15.9711,17.0,496910,16.33,17.33,15.9711,17.0,496910,0.0,1.0
2024-08-15,15.77,17.27,15.11,17.27,603803,15.77,17.27,15.11,17.27,603803,0.0,1.0
2024-08-16,16.55,16.7,15.78,15.78,147275,16.55,16.7,15.78,15.78,147275,0.0,1.0
2024-08-19,17.33,17.42,16.47,16.48,121280,17.33,17.42,16.47,16.48,121280,0.0,1.0
2024-08-20,17.04,17.49,16.65,17.13,306410,17.04,17.49,16.65,17.13,306410,0.0,1.0
2024-08-21,16.99,17.17,16.6,17.15,597166,16.99,17.17,16.6,17.15,597166,0.0,1.0
2024-08-22,16.88,17.36,16.69,17.04,506859,16.88,17.36,16.69,17.04,506859,0.0,1.0
2024-08-23,17.35,18.0,16.8,16.95,1187061,17.35,18.0,16.8,16.95,1187061,0.0,1.0
2024-08-26,17.45,17.93,17.26,17.67,259468,17.45,17.93,17.26,17.67,259468,0.0,1.0
2024-08-27,16.91,17.62,16.82,17.43,166594,16.91,17.62,16.82,17.43,166594,0.0,1.0
2024-08-28,16.59,17.0161,16.41,16.74,270042,16.59,17.0161,16.41,16.74,270042,0.0,1.0
2024-08-29,16.11,16.93,16.11,16.74,242312,16.11,16.93,16.11,16.74,242312,0.0,1.0
2024-08-30,15.96,16.33,15.79,16.11,250570,15.96,16.33,15.79,16.11,250570,0.0,1.0
2024-09-03,15.62,16.54,15.6,15.9,150089,15.62,16.54,15.6,15.9,150089,0.0,1.0
2024-09-04,15.61,15.89,15.3025,15.55,154534,15.61,15.89,15.3025,15.55,154534,0.0,1.0
2024-09-05,15.69,15.94,15.43,15.65,126488,15.69,15.94,15.43,15.65,126488,0.0,1.0
2024-09-06,15.06,15.66,14.89,15.5,149180,15.06,15.66,14.89,15.5,149180,0.0,1.0
2024-09-09,15.23,15.68,14.85,14.93,300977,15.23,15.68,14.85,14.93,300977,0.0,1.0
2024-09-10,15.93,16.0,15.01,15.25,247246,15.93,16.0,15.01,15.25,247246,0.0,1.0
2024-09-11,15.54,15.9,15.54,15.9,169306,15.54,15.9,15.54,15.9,169306,0.0,1.0
2024-09-12,14.65,15.655,14.58,15.59,386335,14.65,15.655,14.58,15.59,386335,0.0,1.0
2024-09-13,14.98,15.31,14.7,14.82,807245,14.98,15.31,14.7,14.82,807245,0.0,1.0
2024-09-16,15.14,15.6253,14.8,15.17,281918,15.14,15.6253,14.8,15.17,281918,0.0,1.0
2024-09-17,14.98,15.64,14.875,15.32,241458,14.98,15.64,14.875,15.32,241458,0.0,1.0
2024-09-18,15.01,15.72,14.7616,14.89,213726,15.01,15.72,14.7616,14.89,213726,0.0,1.0
2024-09-19,15.19,15.555,14.965,15.34,290445,15.19,15.555,14.965,15.34,290445,0.0,1.0
2024-09-20,14.85,15.3,14.84,15.19,2329858,14.85,15.3,14.84,15.19,2329858,0.0,1.0
2024-09-23,13.98,15.09,13.94,14.96,331018,13.98,15.09,13.94,14.96,331018,0.0,1.0
2024-09-24,14.28,14.29,13.855,14.01,275055,14.28,14.29,13.855,14.01,275055,0.0,1.0
2024-09-25,14.35,14.88,14.045,14.28,220460,14.35,14.88,14.045,14.28,220460,0.0,1.0
2024-09-26,14.24,14.5,14.1663,14.5,118390,14.24,14.5,14.1663,14.5,118390,0.0,1.0
2024-09-27,14.4,14.61,14.24,14.41,101975,14.4,14.61,14.24,14.41,101975,0.0,1.0
2024-09-30,14.91,14.95,14.26,14.37,186454,14.91,14.95,14.26,14.37,186454,0.0,1.0
2024-10-01,14.58,14.9,14.2501,14.9,305741,14.58,14.9,14.2501,14.9,305741,0.0,1.0
2024-10-02,14.67,14.72,14.23,14.5,255128,14.67,14.72,14.23,14.5,255128,0.0,1.0
2024-10-03,14.82,14.91,14.39,14.58,170674,14.82,14.91,14.39,14.58,170674,0.0,1.0
2024-10-04,15.04,15.1,14.76,15.05,125642,15.04,15.1,14.76,15.05,125642,0.0,1.0
2024-10-07,15.27,15.52,14.94,15.22,109509,15.27,15.52,14.94,15.22,109509,0.0,1.0
2024-10-08,15.26,15.57,15.17,15.31,151659,15.26,15.57,15.17,15.31,151659,0.0,1.0
2024-10-09,14.37,15.405,14.19,15.29,146832,14.37,15.405,14.19,15.29,146832,0.0,1.0
2024-10-10,14.5,14.6,14.057,14.17,156475,14.5,14.6,14.057,14.17,156475,0.0,1.0
2024-10-11,15.16,15.19,14.42,14.49,137491,15.16,15.19,14.42,14.49,137491,0.0,1.0
2024-10-14,15.16,15.47,15.0,15.1,116751,15.16,15.47,15.0,15.1,116751,0.0,1.0
2024-10-15,15.77,15.9,15.1079,15.16,111279,15.77,15.9,15.1079,15.16,111279,0.0,1.0
2024-10-16,15.9,16.08,15.56,15.77,152830,15.9,16.08,15.56,15.77,152830,0.0,1.0
2024-10-17,15.45,16.14,15.45,15.94,124911,15.45,16.14,15.45,15.94,124911,0.0,1.0
2024-10-18,15.83,15.86,15.4,15.57,179248,15.83,15.86,15.4,15.57,179248,0.0,1.0
2024-10-21,16.13,16.34,15.63,15.76,209675,16.13,16.34,15.63,15.76,209675,0.0,1.0
2024-10-22,16.35,16.49,16.065,16.08,128461,16.35,16.49,16.065,16.08,128461,0.0,1.0
2024-10-23,15.82,16.49,15.79,16.1,133878,15.82,16.49,15.79,16.1,133878,0.0,1.0
2024-10-24,15.8,16.0,15.5,15.77,245242,15.8,16.0,15.5,15.77,245242,0.0,1.0
2024-10-25,15.61,16.31,15.6,15.97,114321,15.61,16.31,15.6,15.97,114321,0.0,1.0
2024-10-28,15.74,16.3,15.625,15.66,96042,15.74,16.3,15.625,15.66,96042,0.0,1.0
2024-10-29,15.91,16.17,15.58,15.66,104926,15.91,16.17,15.58,15.66,104926,0.0,1.0
2024-10-30,15.86,16.185,15.82,15.9,84718,15.86,16.185,15.82,15.9,84718,0.0,1.0
2024-10-31,15.5,16.26,15.45,15.86,133500,15.5,16.26,15.45,15.86,133500,0.0,1.0
2024-11-01,14.93,15.95,14.58,15.55,158848,14.93,15.95,14.58,15.55,158848,0.0,1.0
2024-11-04,15.36,15.605,14.62,14.96,165829,15.36,15.605,14.62,14.96,165829,0.0,1.0
2024-11-05,15.23,15.39,14.83,15.33,109169,15.23,15.39,14.83,15.33,109169,0.0,1.0
2024-11-06,16.25,16.54,15.74,16.54,274425,16.25,16.54,15.74,16.54,274425,0.0,1.0
2024-11-07,15.73,16.5431,15.6,16.26,217566,15.73,16.5431,15.6,16.26,217566,0.0,1.0
2024-11-08,15.85,16.09,15.33,15.75,870864,15.85,16.09,15.33,15.75,870864,0.0,1.0
2024-11-11,15.7,16.14,15.5,16.02,149357,15.7,16.14,15.5,16.02,149357,0.0,1.0
2024-11-12,14.94,15.86,14.71,15.68,361544,14.94,15.86,14.71,15.68,361544,0.0,1.0
2024-11-13,14.64,15.3,14.52,15.07,176703,14.64,15.3,14.52,15.07,176703,0.0,1.0
2024-11-14,14.11,15.22,14.0,14.84,464214,14.11,15.22,14.0,14.84,464214,0.0,1.0
2024-11-15,12.66,14.07,11.51,14.07,954227,12.66,14.07,11.51,14.07,954227,0.0,1.0
2024-11-18,12.46,12.93,12.2052,12.93,346375,12.46,12.93,12.2052,12.93,346375,0.0,1.0
2024-11-19,12.47,12.74,12.1,12.36,324655,12.47,12.74,12.1,12.36,324655,0.0,1.0
2024-11-20,12.78,13.0,12.075,12.43,261764,12.78,13.0,12.075,12.43,261764,0.0,1.0
2024-11-21,12.73,13.0423,12.46,12.99,205506,12.73,13.0423,12.46,12.99,205506,0.0,1.0
2024-11-22,13.19,13.25,12.5,12.72,205416,13.19,13.25,12.5,12.72,205416,0.0,1.0
2024-11-25,13.9,14.01,13.4,13.4,309455,13.9,14.01,13.4,13.4,309455,0.0,1.0
2024-11-26,13.05,14.19,13.03,13.9,282671,13.05,14.19,13.03,13.9,282671,0.0,1.0
2024-11-27,12.85,13.275,12.76,13.08,268365,12.85,13.275,12.76,13.08,268365,0.0,1.0
2024-11-29,12.8,13.02,12.67,12.88,140762,12.8,13.02,12.67,12.88,140762,0.0,1.0
2024-12-02,12.63,13.065,12.545,12.8,307289,12.63,13.065,12.545,12.8,307289,0.0,1.0
2024-12-03,12.54,12.92,12.4,12.56,142603,12.54,12.92,12.4,12.56,142603,0.0,1.0
2024-12-04,12.71,12.98,12.37,12.6,171528,12.71,12.98,12.37,12.6,171528,0.0,1.0
2024-12-05,12.62,12.92,12.475,12.66,202746,12.62,12.92,12.475,12.66,202746,0.0,1.0
2024-12-06,13.15,13.21,12.6,12.67,145059,13.15,13.21,12.6,12.67,145059,0.0,1.0
2024-12-09,12.82,13.32,12.81,13.08,113531,12.82,13.32,12.81,13.08,113531,0.0,1.0
2024-12-10,12.73,12.97,12.5,12.54,206212,12.73,12.97,12.5,12.54,206212,0.0,1.0
2024-12-11,12.85,13.14,12.65,12.88,159252,12.85,13.14,12.65,12.88,159252,0.0,1.0
2024-12-12,12.61,12.92,12.43,12.8,231716,12.61,12.92,12.43,12.8,231716,0.0,1.0
2024-12-13,12.52,12.76,12.28,12.56,114598,12.52,12.76,12.28,12.56,114598,0.0,1.0
2024-12-16,12.55,12.69,11.94,12.52,805868,12.55,12.69,11.94,12.52,805868,0.0,1.0
2024-12-17,12.55,12.64,12.047,12.48,131904,12.55,12.64,12.047,12.48,131904,0.0,1.0
2024-12-18,12.1,13.02,11.99,12.66,443541,12.1,13.02,11.99,12.66,443541,0.0,1.0
2024-12-19,12.0,12.28,11.64,12.12,377165,12.0,12.28,11.64,12.12,377165,0.0,1.0
2024-12-20,12.46,12.585,11.62,11.85,1207069,12.46,12.585,11.62,11.85,1207069,0.0,1.0
2024-12-23,12.4,12.44,11.895,12.44,325593,12.4,12.44,11.895,12.44,325593,0.0,1.0
2024-12-24,12.53,12.725,12.04,12.45,160045,12.53,12.725,12.04,12.45,160045,0.0,1.0
2024-12-26,13.08,13.11,12.32,12.43,217845,13.08,13.11,12.32,12.43,217845,0.0,1.0
2024-12-27,13.84,13.91,12.84,13.0,256169,13.84,13.91,12.84,13.0,256169,0.0,1.0
2024-12-30,13.13,13.85,13.11,13.73,267755,13.13,13.85,13.11,13.73,267755,0.0,1.0
2024-12-31,13.09,13.71,12.53,13.21,189655,13.09,13.71,12.53,13.21,189655,0.0,1.0
2025-01-02,13.13,13.53,12.97,13.22,141692,13.13,13.53,12.97,13.22,141692,0.0,1.0
2025-01-03,13.62,13.775,13.09,13.24,108182,13.62,13.775,13.09,13.24,108182,0.0,1.0
2025-01-06,13.17,13.8,13.15,13.64,139976,13.17,13.8,13.15,13.64,139976,0.0,1.0
2025-01-07,13.29,13.3671,12.8825,13.17,677844,13.29,13.3671,12.8825,13.17,677844,0.0,1.0
2025-01-08,12.7,13.3,12.66,13.3,375455,12.7,13.3,12.66,13.3,375455,0.0,1.0
2025-01-10,11.92,12.49,11.375,12.37,738794,11.92,12.49,11.375,12.37,738794,0.0,1.0
2025-01-13,10.85,11.79,10.3537,11.79,428363,10.85,11.79,10.3537,11.79,428363,0.0,1.0
2025-01-14,10.53,11.3,10.42,11.02,303694,10.53,11.3,10.42,11.02,303694,0.0,1.0
2025-01-15,11.23,11.25,10.56,10.78,319927,11.23,11.25,10.56,10.78,319927,0.0,1.0
2025-01-16,11.25,11.52,11.0,11.25,254100,11.25,11.52,11.0,11.25,254100,0.0,1.0
2025-01-17,10.93,11.69,10.77,11.57,199252,10.93,11.69,10.77,11.57,199252,0.0,1.0
2025-01-21,11.21,11.36,10.836,10.97,187730,11.21,11.36,10.836,10.97,187730,0.0,1.0
2025-01-22,11.27,11.91,11.0,11.21,169853,11.27,11.91,11.0,11.21,169853,0.0,1.0
2025-01-23,11.66,11.75,11.13,11.47,188625,11.66,11.75,11.13,11.47,188625,0.0,1.0
2025-01-24,11.42,11.62,11.09,11.54,174154,11.42,11.62,11.09,11.54,174154,0.0,1.0
2025-01-27,11.35,12.03,11.19,11.46,160441,11.35,12.03,11.19,11.46,160441,0.0,1.0
2025-01-28,11.29,11.57,10.96,11.32,113745,11.29,11.57,10.96,11.32,113745,0.0,1.0
2025-01-29,11.46,11.53,11.025,11.14,140152,11.46,11.53,11.025,11.14,140152,0.0,1.0
2025-01-30,11.72,11.99,11.43,11.66,122624,11.72,11.99,11.43,11.66,122624,0.0,1.0
2025-01-31,11.95,12.36,11.57,11.7,215091,11.95,12.36,11.57,11.7,215091,0.0,1.0
2025-02-03,12.7,13.145,11.49,11.65,306075,12.7,13.145,11.49,11.65,306075,0.0,1.0
2025-02-04,12.51,12.795,12.24,12.62,209513,12.51,12.795,12.24,12.62,209513,0.0,1.0
2025-02-05,12.74,12.7755,12.18,12.57,147155,12.74,12.7755,12.18,12.57,147155,0.0,1.0
2025-02-06,12.59,12.96,12.28,12.85,140369,12.59,12.96,12.28,12.85,140369,0.0,1.0
2025-02-07,12.25,12.56,12.01,12.54,186726,12.25,12.56,12.01,12.54,186726,0.0,1.0
2025-02-10,11.87,12.26,11.785,12.2,95773,11.87,12.26,11.785,12.2,95773,0.0,1.0
2025-02-11,12.1,12.1,11.525,11.77,198357,12.1,12.1,11.525,11.77,198357,0.0,1.0
2025-02-12,12.41,12.46,11.855,11.93,150210,12.41,12.46,11.855,11.93,150210,0.0,1.0
2025-02-13,12.62,12.8,12.22,12.48,151295,12.62,12.8,12.22,12.48,151295,0.0,1.0
2025-02-14,12.88,12.93,11.97,12.23,148961,12.88,12.93,11.97,12.23,148961,0.0,1.0
2025-02-18,12.76,13.25,12.66,12.91,230523,12.76,13.25,12.66,12.91,230523,0.0,1.0
2025-02-19,13.16,13.24,12.65,12.65,299266,13.16,13.24,12.65,12.65,299266,0.0,1.0
2025-02-20,13.13,13.27,12.55,13.14,179346,13.13,13.27,12.55,13.14,179346,0.0,1.0
2025-02-21,13.15,13.425,12.97,13.28,314051,13.15,13.425,12.97,13.28,314051,0.0,1.0
2025-02-24,11.18,13.18,11.12,13.18,268935,11.18,13.18,11.12,13.18,268935,0.0,1.0
2025-02-25,10.175,11.19,10.17,11.07,206111,10.175,11.19,10.17,11.07,206111,0.0,1.0
2025-02-26,9.82,10.555,9.585,10.14,244246,9.82,10.555,9.585,10.14,244246,0.0,1.0
2025-02-27,9.5,9.99,9.47,9.83,204531,9.5,9.99,9.47,9.83,204531,0.0,1.0
2025-02-28,9.43,9.61,8.75,9.5,414434,9.43,9.61,8.75,9.5,414434,0.0,1.0
2025-03-03,8.9,9.9411,8.84,9.44,582408,8.9,9.9411,8.84,9.44,582408,0.0,1.0
2025-03-04,9.94,10.51,8.53,8.8,575803,9.94,10.51,8.53,8.8,575803,0.0,1.0
2025-03-05,10.34,10.45,9.79,9.94,242721,10.34,10.45,9.79,9.94,242721,0.0,1.0
2025-03-06,9.98,10.88,9.8501,10.21,306265,9.98,10.88,9.8501,10.21,306265,0.0,1.0
2025-03-07,10.64,10.81,9.5,10.0,766398,10.64,10.81,9.5,10.0,766398,0.0,1.0
2025-03-10,10.23,10.885,9.964,10.58,176898,10.23,10.885,9.964,10.58,176898,0.0,1.0
2025-03-11,10.34,10.56,9.61,10.24,189432,10.34,10.56,9.61,10.24,189432,0.0,1.0
2025-03-12,10.88,10.9408,10.23,10.48,181053,10.88,10.9408,10.23,10.48,181053,0.0,1.0
2025-03-13,10.03,11.0,9.99,10.85,109180,10.03,11.0,9.99,10.85,109180,0.0,1.0
2025-03-14,10.03,10.21,9.76,10.16,138373,10.03,10.21,9.76,10.16,138373,0.0,1.0
2025-03-17,10.25,10.435,9.92,9.96,125252,10.25,10.435,9.92,9.96,125252,0.0,1.0
2025-03-18,10.09,10.42,9.69,10.12,153154,10.09,10.42,9.69,10.12,153154,0.0,1.0
2025-03-19,10.53,10.85,10.02,10.12,124377,10.53,10.85,10.02,10.12,124377,0.0,1.0
2025-03-20,10.47,10.67,10.22,10.38,128341,10.47,10.67,10.22,10.38,128341,0.0,1.0
2025-03-21,10.5,10.55,10.07,10.35,689440,10.5,10.55,10.07,10.35,689440,0.0,1.0
2025-03-24,10.84,11.015,10.4,10.73,121283,10.84,11.015,10.4,10.73,121283,0.0,1.0
2025-03-25,10.51,11.17,10.24,10.78,162667,10.51,11.17,10.24,10.78,162667,0.0,1.0
2025-03-26,10.44,10.56,9.9763,10.54,188272,10.44,10.56,9.9763,10.54,188272,0.0,1.0
2025-03-27,10.54,10.695,10.249,10.5,118045,10.54,10.695,10.249,10.5,118045,0.0,1.0
2025-03-28,10.24,10.67,10.065,10.49,232038,10.24,10.67,10.065,10.49,232038,0.0,1.0
2025-03-31,10.11,10.9062,9.784,10.05,488497,10.11,10.9062,9.784,10.05,488497,0.0,1.0
2025-04-01,9.29,10.08,8.5,9.96,1108868,9.29,10.08,8.5,9.96,1108868,0.0,1.0
2025-04-02,9.36,9.48,8.75,9.11,645099,9.36,9.48,8.75,9.11,645099,0.0,1.0
2025-04-03,8.85,9.2941,8.69,9.05,654985,8.85,9.2941,8.69,9.05,654985,0.0,1.0
2025-04-04,8.65,8.89,7.7,8.58,502142,8.65,8.89,7.7,8.58,502142,0.0,1.0
2025-04-07,9.16,9.18,7.7,8.4,923761,9.16,9.18,7.7,8.4,923761,0.0,1.0
2025-04-08,8.21,9.71,7.575,9.24,486062,8.21,9.71,7.575,9.24,486062,0.0,1.0
2025-04-09,8.65,8.99,7.6061,7.96,344987,8.65,8.99,7.6061,7.96,344987,0.0,1.0
2025-04-10,8.65,8.72,8.13,8.37,228677,8.65,8.72,8.13,8.37,228677,0.0,1.0
2025-04-11,9.23,9.27,8.535,8.64,201799,9.23,9.27,8.535,8.64,201799,0.0,1.0
2025-04-14,9.75,9.91,9.02,9.75,228601,9.75,9.91,9.02,9.75,228601,0.0,1.0
2025-04-15,10.11,10.48,9.66,9.66,134025,10.11,10.48,9.66,9.66,134025,0.0,1.0
2025-04-16,9.99,10.27,9.79,9.97,229238,9.99,10.27,9.79,9.97,229238,0.0,1.0
2025-04-17,10.24,10.34,9.5,9.94,165327,10.24,10.34,9.5,9.94,165327,0.0,1.0
2025-04-21,10.45,10.6,9.98,10.22,167502,10.45,10.6,9.98,10.22,167502,0.0,1.0
2025-04-22,11.12,11.4,10.5,10.55,259037,11.12,11.4,10.5,10.55,259037,0.0,1.0
2025-04-23,11.07,11.61,10.965,11.4,175348,11.07,11.61,10.965,11.4,175348,0.0,1.0
2025-04-24,11.04,11.14,10.81,11.05,121220,11.04,11.14,10.81,11.05,121220,0.0,1.0
2025-04-25,10.8,11.225,10.58,10.96,115555,10.8,11.225,10.58,10.96,115555,0.0,1.0
2025-04-28,11.09,11.17,10.59,10.84,265352,11.09,11.17,10.59,10.84,265352,0.0,1.0
2025-04-29,11.22,11.66,10.99,11.04,185578,11.22,11.66,10.99,11.04,185578,0.0,1.0
2025-04-30,11.14,11.4,10.67,11.1,250666,11.14,11.4,10.67,11.1,250666,0.0,1.0
2025-05-01,10.8,11.277,10.7,11.15,250977,10.8,11.277,10.7,11.15,250977,0.0,1.0
2025-05-02,10.9,11.16,10.56,10.85,208420,10.9,11.16,10.56,10.85,208420,0.0,1.0
2025-05-05,10.85,11.155,10.49,10.82,130220,10.85,11.155,10.49,10.82,130220,0.0,1.0
2025-05-06,10.12,10.67,9.94,10.65,271453,10.12,10.67,9.94,10.65,271453,0.0,1.0
2025-05-07,10.18,10.4,9.64,10.22,194031,10.18,10.4,9.64,10.22,194031,0.0,1.0
2025-05-08,10.53,10.795,9.945,10.19,240888,10.53,10.795,9.945,10.19,240888,0.0,1.0
2025-05-09,10.15,10.9078,10.14,10.55,141339,10.15,10.9078,10.14,10.55,141339,0.0,1.0
2025-05-12,10.675,11.05,10.208,10.4,187140,10.675,11.05,10.208,10.4,187140,0.0,1.0
2025-05-13,10.82,10.9,10.415,10.79,165646,10.82,10.9,10.415,10.79,165646,0.0,1.0
2025-05-14,10.86,11.43,10.49,11.43,208727,10.86,11.43,10.49,11.43,208727,0.0,1.0
2025-05-15,10.52,11.13,9.51,10.86,170391,10.52,11.13,9.51,10.86,170391,0.0,1.0
2025-05-16,10.61,10.745,10.375,10.46,136962,10.61,10.745,10.375,10.46,136962,0.0,1.0
2025-05-19,10.69,10.9,10.265,10.6,118436,10.69,10.9,10.265,10.6,118436,0.0,1.0
2025-05-20,10.65,10.78,10.41,10.66,104194,10.65,10.78,10.41,10.66,104194,0.0,1.0
2025-05-21,10.6,10.97,10.41,10.5,124645,10.6,10.97,10.41,10.5,124645,0.0,1.0
2025-05-22,10.75,10.875,10.3365,10.59,83186,10.75,10.875,10.3365,10.59,83186,0.0,1.0
2025-05-23,10.44,10.835,10.34,10.55,144757,10.44,10.835,10.34,10.55,144757,0.0,1.0
2025-05-27,10.54,10.73,10.26,10.5,125086,10.54,10.73,10.26,10.5,125086,0.0,1.0
2025-05-28,10.5,10.64,10.415,10.55,88731,10.5,10.64,10.415,10.55,88731,0.0,1.0
2025-05-29,10.82,10.88,10.55,10.55,94473,10.82,10.88,10.55,10.55,94473,0.0,1.0
2025-05-30,10.63,10.825,10.5,10.74,118682,10.63,10.825,10.5,10.74,118682,0.0,1.0
2025-06-02,11.62,11.85,10.595,10.7,194800,11.62,11.85,10.595,10.7,194800,0.0,1.0
2025-06-03,11.94,12.12,11.085,11.65,219335,11.94,12.12,11.085,11.65,219335,0.0,1.0
2025-06-04,11.98,12.34,11.805,11.97,143460,11.98,12.34,11.805,11.97,143460,0.0,1.0
2025-06-05,11.78,12.01,11.565,11.92,160049,11.78,12.01,11.565,11.92,160049,0.0,1.0
2025-06-06,13.05,13.22,12.04,12.04,188202,13.05,13.22,12.04,12.04,188202,0.0,1.0
2025-06-09,12.91,13.225,12.57,13.07,204579,12.91,13.225,12.57,13.07,204579,0.0,1.0
2025-06-10,12.92,13.4,12.875,13.08,125049,12.92,13.4,12.875,13.08,125049,0.0,1.0
2025-06-11,12.49,12.965,12.44,12.88,69950,12.49,12.965,12.44,12.88,69950,0.0,1.0
2025-06-12,12.56,12.78,12.32,12.32,164243,12.56,12.78,12.32,12.32,164243,0.0,1.0
2025-06-13,12.11,12.55,11.85,12.31,115431,12.11,12.55,11.85,12.31,115431,0.0,1.0
2025-06-16,12.46,12.49,12.0,12.21,94716,12.46,12.49,12.0,12.21,94716,0.0,1.0
2025-06-17,11.78,12.47,11.78,12.39,171448,11.78,12.47,11.78,12.39,171448,0.0,1.0
2025-06-18,11.81,12.385,11.68,11.8,121269,11.81,12.385,11.68,11.8,121269,0.0,1.0
2025-06-20,11.6,12.15,11.5401,11.93,187305,11.6,12.15,11.5401,11.93,187305,0.0,1.0
2025-06-23,11.45,11.775,11.34,11.47,152915,11.45,11.775,11.34,11.47,152915,0.0,1.0
2025-06-24,12.15,12.54,11.275,11.54,224653,12.15,12.54,11.275,11.54,224653,0.0,1.0
2025-06-25,11.85,12.31,11.59,12.2,117181,11.85,12.31,11.59,12.2,117181,0.0,1.0
2025-06-26,12.01,12.02,11.515,11.79,122876,12.01,12.02,11.515,11.79,122876,0.0,1.0
2025-06-27,12.54,12.62,11.7,12.02,555117,12.54,12.62,11.7,12.02,555117,0.0,1.0
2025-06-30,13.35,13.405,12.68,12.92,470356,13.35,13.405,12.68,12.92,470356,0.0,1.0
2025-07-01,12.49,13.6,12.48,13.6,482864,12.49,13.6,12.48,13.6,482864,0.0,1.0
2025-07-02,13.04,13.51,12.49,12.5,231366,13.04,13.51,12.49,12.5,231366,0.0,1.0
2025-07-03,13.79,13.97,13.13,13.13,137455,13.79,13.97,13.13,13.13,137455,0.0,1.0
2025-07-07,13.34,13.7,13.141,13.69,179558,13.34,13.7,13.141,13.69,179558,0.0,1.0
2025-07-08,13.4,13.725,13.31,13.37,150167,13.4,13.725,13.31,13.37,150167,0.0,1.0
2025-07-09,13.51,14.03,13.43,13.59,244661,13.51,14.03,13.43,13.59,244661,0.0,1.0
2025-07-10,13.62,14.1917,13.41,13.45,168893,13.62,14.1917,13.41,13.45,168893,0.0,1.0
2025-07-11,13.63,13.94,13.35,13.57,171554,13.63,13.94,13.35,13.57,171554,0.0,1.0
2025-07-14,13.75,14.5,13.465,14.18,213323,13.75,14.5,13.465,14.18,213323,0.0,1.0
2025-07-15,13.78,13.89,13.365,13.85,112016,13.78,13.89,13.365,13.85,112016,0.0,1.0
2025-07-16,13.86,14.12,13.67,13.87,296532,13.86,14.12,13.67,13.87,296532,0.0,1.0
2025-07-17,13.75,14.45,13.7001,13.85,168094,13.75,14.45,13.7001,13.85,168094,0.0,1.0
2025-07-18,13.59,14.11,13.49,13.85,293122,13.59,14.11,13.49,13.85,293122,0.0,1.0
2025-07-21,13.54,14.12,13.47,13.53,123096,13.54,14.12,13.47,13.53,123096,0.0,1.0
2025-07-22,13.94,14.08,13.5,13.5,294004,13.94,14.08,13.5,13.5,294004,0.0,1.0
2025-07-23,14.05,14.565,13.86,14.01,265119,14.05,14.565,13.86,14.01,265119,0.0,1.0
2025-07-24,14.05,14.3899,13.83,14.07,237305,14.05,14.3899,13.83,14.07,237305,0.0,1.0
2025-07-25,13.77,14.4799,13.59,14.07,1422329,13.77,14.4799,13.59,14.07,1422329,0.0,1.0
2025-07-28,36.79,46.42,35.0,45.96,27476706,36.79,46.42,35.0,45.96,27476706,0.0,1.0
2025-07-29,38.5,42.49,34.3,35.0,6223770,38.5,42.49,34.3,35.0,6223770,0.0,1.0
2025-07-30,40.3,42.04,39.43,40.06,6188498,40.3,42.04,39.43,40.06,6188498,0.0,1.0
2025-07-31,39.165,41.5,38.66,40.0,1604112,39.165,41.5,38.66,40.0,1604112,0.0,1.0
2025-08-01,39.91,40.88,38.0001,38.45,1556367,39.91,40.88,38.0001,38.45,1556367,0.0,1.0
2025-08-04,43.13,43.73,38.93,40.0,1956060,43.13,43.73,38.93,40.0,1956060,0.0,1.0
2025-08-05,42.84,44.24,42.28,43.0,1312978,42.84,44.24,42.28,43.0,1312978,0.0,1.0
2025-08-06,44.19,44.97,42.38,42.69,835139,44.19,44.97,42.38,42.69,835139,0.0,1.0
2025-08-07,44.24,44.98,42.885,44.22,649219,44.24,44.98,42.885,44.22,649219,0.0,1.0
2025-08-08,45.88,48.0,44.16,44.43,1326123,45.88,48.0,44.16,44.43,1326123,0.0,1.0
2025-08-11,46.66,47.355,45.09,45.88,1069100,46.66,47.355,45.09,45.88,1069100,0.0,1.0
2025-08-12,50.06,50.33,46.82,46.94,959954,50.06,50.33,46.82,46.94,959954,0.0,1.0
2025-08-13,52.37,53.4,49.5,50.33,979645,52.37,53.4,49.5,50.33,979645,0.0,1.0
2025-08-14,51.89,52.15,49.995,50.89,1813478,51.89,52.15,49.995,50.89,1813478,0.0,1.0
2025-08-15,51.79,53.855,50.861,52.92,908871,51.79,53.855,50.861,52.92,908871,0.0,1.0
2025-08-18,51.57,53.0509,50.0,52.69,943018,51.57,53.0509,50.0,52.69,943018,0.0,1.0
2025-08-19,49.22,51.725,49.15,51.57,704419,49.22,51.725,49.15,51.57,704419,0.0,1.0
2025-08-20,48.77,49.5,47.34,48.94,1125073,48.77,49.5,47.34,48.94,1125073,0.0,1.0
2025-08-21,50.38,51.64,47.5446,48.25,1362713,50.38,51.64,47.5446,48.25,1362713,0.0,1.0
2025-08-22,52.42,52.67,50.3112,51.0,956464,52.42,52.67,50.3112,51.0,956464,0.0,1.0
2025-08-25,49.25,53.27,49.21,52.5,1189693,49.25,53.27,49.21,52.5,1189693,0.0,1.0
2025-08-26,49.46,50.14,48.9111,49.5,687873,49.46,50.14,48.9111,49.5,687873,0.0,1.0
2025-08-27,49.96,50.185,48.73,49.915,737752,49.96,50.185,48.73,49.915,737752,0.0,1.0
2025-08-28,54.6,55.44,52.89,54.09,1428084,54.6,55.44,52.89,54.09,1428084,0.0,1.0
2025-08-29,51.23,55.0,51.17,54.55,731241,51.23,55.0,51.17,54.55,731241,0.0,1.0
2025-09-02,53.58,54.06,50.4395,50.69,576772,53.58,54.06,50.4395,50.69,576772,0.0,1.0
2025-09-03,54.2,54.55,52.91,53.36,397043,54.2,54.55,52.91,53.36,397043,0.0,1.0
2025-09-04,54.47,54.97,53.32,54.2,438557,54.47,54.97,53.32,54.2,438557,0.0,1.0
2025-09-05,55.685,57.48,54.56,54.76,831710,55.685,57.48,54.56,54.76,831710,0.0,1.0
2025-09-08,62.53,62.915,55.78,55.78,1452404,62.53,62.915,55.78,55.78,1452404,0.0,1.0
2025-09-09,60.77,63.06,60.61,62.53,603761,60.77,63.06,60.61,62.53,603761,0.0,1.0
2025-09-10,55.93,61.14,55.76,60.52,637694,55.93,61.14,55.76,60.52,637694,0.0,1.0
2025-09-11,57.43,59.3459,55.24,58.94,984006,57.43,59.3459,55.24,58.94,984006,0.0,1.0
2025-09-12,54.91,57.67,54.88,57.33,1009590,54.91,57.67,54.88,57.33,1009590,0.0,1.0
2025-09-15,55.07,55.815,54.2115,55.05,1522140,55.07,55.815,54.2115,55.05,1522140,0.0,1.0
2025-09-16,53.07,55.91,52.9,55.07,689025,53.07,55.91,52.9,55.07,689025,0.0,1.0
2025-09-17,54.6,56.2698,53.31,53.31,806812,54.6,56.2698,53.31,53.31,806812,0.0,1.0
2025-09-18,55.03,55.97,54.08,54.6,596479,55.03,55.97,54.08,54.6,596479,0.0,1.0
2025-09-19,51.88,55.44,50.71,55.35,1598336,51.88,55.44,50.71,55.35,1598336,0.0,1.0
2025-09-22,52.49,53.88,51.915,53.69,732485,52.49,53.88,51.915,53.69,732485,0.0,1.0
2025-09-23,52.5,53.235,51.53,52.49,693681,52.5,53.235,51.53,52.49,693681,0.0,1.0
2025-09-24,53.98,54.76,51.72,52.44,639312,53.98,54.76,51.72,52.44,639312,0.0,1.0
2025-09-25,51.94,53.255,50.34,53.0,555679,51.94,53.255,50.34,53.0,555679,0.0,1.0
2025-09-26,50.6,52.515,49.82,52.35,977807,50.6,52.515,49.82,52.35,977807,0.0,1.0
2025-09-29,52.07,52.76,50.6,51.07,790736,52.07,52.76,50.6,51.07,790736,0.0,1.0
2025-09-30,49.4,51.935,48.6,51.935,1132626,49.4,51.935,48.6,51.935,1132626,0.0,1.0
2025-10-01,45.22,50.445,44.74,49.08,1355893,45.22,50.445,44.74,49.08,1355893,0.0,1.0
2025-10-02,49.42,49.52,44.42,45.26,1950374,49.42,49.52,44.42,45.26,1950374,0.0,1.0
2025-10-03,50.51,50.74,48.585,49.395,1476163,50.51,50.74,48.585,49.395,1476163,0.0,1.0
2025-10-06,47.805,50.63,47.58,50.51,1217343,47.805,50.63,47.58,50.51,1217343,0.0,1.0
2025-10-07,49.215,49.32,47.425,48.02,898648,49.215,49.32,47.425,48.02,898648,0.0,1.0
2025-10-08,49.5,49.58,47.81,49.08,938124,49.5,49.58,47.81,49.08,938124,0.0,1.0
2025-10-09,49.47,50.11,47.54,49.115,859233,49.47,50.11,47.54,49.115,859233,0.0,1.0
2025-10-10,46.07,49.98,45.85,49.14,1006655,46.07,49.98,45.85,49.14,1006655,0.0,1.0
2025-10-13,47.41,50.05,45.23,46.85,1504434,47.41,50.05,45.23,46.85,1504434,0.0,1.0
2025-10-14,46.2,46.96,45.03,46.96,818767,46.2,46.96,45.03,46.96,818767,0.0,1.0
2025-10-15,50.03,50.98,46.508,46.87,1253004,50.03,50.98,46.508,46.87,1253004,0.0,1.0
2025-10-16,52.53,52.985,50.06,50.59,1574047,52.53,52.985,50.06,50.59,1574047,0.0,1.0
2025-10-17,51.96,54.95,49.8,51.47,1730524,51.96,54.95,49.8,51.47,1730524,0.0,1.0
2025-10-20,70.58,83.0,70.35,79.23,7339933,70.58,83.0,70.35,79.23,7339933,0.0,1.0
2025-10-21,65.5,74.29,65.33,71.07,1795748,65.5,74.29,65.33,71.07,1795748,0.0,1.0
2025-10-22,70.04,70.8,64.61,65.0,1698856,70.04,70.8,64.61,65.0,1698856,0.0,1.0
2025-10-23,70.57,73.055,69.15,69.5,1522045,70.57,73.055,69.15,69.5,1522045,0.0,1.0
2025-10-24,70.97,72.36,70.68,71.05,685802,70.97,72.36,70.68,71.05,685802,0.0,1.0
2025-10-27,77.51,80.13,71.5003,72.47,1898792,77.51,80.13,71.5003,72.47,1898792,0.0,1.0
2025-10-28,74.44,77.22,73.24,76.0,632042,74.44,77.22,73.24,76.0,632042,0.0,1.0
2025-10-29,74.0,75.685,71.61,74.46,562519,74.0,75.685,71.61,74.46,562519,0.0,1.0
2025-10-30,78.96,79.78,73.4801,74.17,853211,78.96,79.78,73.4801,74.17,853211,0.0,1.0
2025-10-31,77.16,79.97,76.425,79.03,1014158,77.16,79.97,76.425,79.03,1014158,0.0,1.0
2025-11-03,75.19,78.8499,73.85,76.78,667553,75.19,78.8499,73.85,76.78,667553,0.0,1.0
2025-11-04,72.99,75.435,72.56,72.83,565085,72.99,75.435,72.56,72.83,565085,0.0,1.0
2025-11-05,74.59,74.79,71.06,73.81,956171,74.59,74.79,71.06,73.81,956171,0.0,1.0
2025-11-06,74.2,75.02,72.96,74.55,637876,74.2,75.02,72.96,74.55,637876,0.0,1.0
2025-11-07,74.52,74.94,72.05,74.2,448091,74.52,74.94,72.05,74.2,448091,0.0,1.0
2025-11-10,76.7,77.54,74.01,75.88,431613,76.7,77.54,74.01,75.88,431613,0.0,1.0
2025-11-11,79.165,79.47,76.05,76.05,576286,79.165,79.47,76.05,76.05,576286,0.0,1.0
2025-11-12,85.15,85.23,79.24,79.24,1329981,85.15,85.23,79.24,79.24,1329981,0.0,1.0
2025-11-13,86.0,87.74,82.0675,85.15,1200839,86.0,87.74,82.0675,85.15,1200839,0.0,1.0
2025-11-14,92.68,94.06,84.12,84.12,1312291,92.68,94.06,84.12,84.12,1312291,0.0,1.0
2025-11-17,92.23,96.1,89.65,90.4,1622112,92.23,96.1,89.65,90.4,1622112,0.0,1.0
2025-11-18,91.6,93.36,86.56,88.0,1426927,91.6,93.36,86.56,88.0,1426927,0.0,1.0
2025-11-19,94.23,94.7,91.41,92.21,751552,94.23,94.7,91.41,92.21,751552,0.0,1.0
2025-11-20,94.0,98.43,92.85,94.86,752433,94.0,98.43,92.85,94.86,752433,0.0,1.0
2025-11-21,97.5,101.03,92.1,92.89,1292069,97.5,101.03,92.1,92.89,1292069,0.0,1.0
2025-11-24,101.15,102.44,96.65,97.68,1180913,101.15,102.44,96.65,97.68,1180913,0.0,1.0
2025-11-25,99.08,103.06,97.7,101.41,930744,99.08,103.06,97.7,101.41,930744,0.0,1.0
2025-11-26,100.35,101.36,97.74,100.0,852151,100.35,101.36,97.74,100.0,852151,0.0,1.0