date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-06,6.06,6.35,6.038,6.3,9065,6.06,6.35,6.038,6.3,9065,0.0,1.0
2018-06-07,6.48,6.48,6.01,6.38,8205,6.48,6.48,6.01,6.38,8205,0.0,1.0
2018-06-08,6.48,6.48,6.48,6.48,0,6.48,6.48,6.48,6.48,0,0.0,1.0
2018-06-11,5.7,6.1,5.505,6.1,8253,5.7,6.1,5.505,6.1,8253,0.0,1.0
2018-06-12,6.09,6.09,6.0,6.0,8725,6.09,6.09,6.0,6.0,8725,0.0,1.0
2018-06-13,5.91,6.05,5.91,6.05,6600,5.91,6.05,5.91,6.05,6600,0.0,1.0
2018-06-14,5.81,6.03,5.81,6.03,5000,5.81,6.03,5.81,6.03,5000,0.0,1.0
2018-06-15,5.65,5.75,5.65,5.75,4000,5.65,5.75,5.65,5.75,4000,0.0,1.0
2018-06-18,5.6,5.6,5.36,5.36,4000,5.6,5.6,5.36,5.36,4000,0.0,1.0
2018-06-19,5.5,5.5,5.5,5.5,1100,5.5,5.5,5.5,5.5,1100,0.0,1.0
2018-06-20,5.57,5.57,5.57,5.57,500,5.57,5.57,5.57,5.57,500,0.0,1.0
2018-06-21,5.7,5.7,5.64,5.64,1450,5.7,5.7,5.64,5.64,1450,0.0,1.0
2018-06-22,5.7,5.7,5.7,5.7,300,5.7,5.7,5.7,5.7,300,0.0,1.0
2018-06-25,5.8,5.89,5.7,5.7,14434,5.8,5.89,5.7,5.7,14434,0.0,1.0
2018-06-26,5.8,5.8,5.8,5.8,1300,5.8,5.8,5.8,5.8,1300,0.0,1.0
2018-06-27,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2018-06-28,6.02,6.02,5.98,5.98,682,6.02,6.02,5.98,5.98,682,0.0,1.0
2018-06-29,5.97,6.0,5.95,5.95,500,5.97,6.0,5.95,5.95,500,0.0,1.0
2018-07-02,5.97,5.97,5.97,5.97,0,5.97,5.97,5.97,5.97,0,0.0,1.0
2018-07-03,5.97,5.97,5.97,5.97,0,5.97,5.97,5.97,5.97,0,0.0,1.0
2018-07-05,5.97,5.97,5.97,5.97,0,5.97,5.97,5.97,5.97,0,0.0,1.0
2018-07-06,5.7,5.88,5.275,5.4,5500,5.7,5.88,5.275,5.4,5500,0.0,1.0
2018-07-09,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
2018-07-10,5.5,5.5,5.4999,5.4999,300,5.5,5.5,5.4999,5.4999,300,0.0,1.0
2018-07-11,5.4,5.85,5.4,5.4,800,5.4,5.85,5.4,5.4,800,0.0,1.0
2018-07-12,5.35,5.78,5.35,5.672,5725,5.35,5.78,5.35,5.672,5725,0.0,1.0
2018-07-13,5.03,5.97,5.0,5.75,20950,5.03,5.97,5.0,5.75,20950,0.0,1.0
2018-07-16,5.59,5.65,5.08,5.08,8600,5.59,5.65,5.08,5.08,8600,0.0,1.0
2018-07-17,5.8,5.8,5.1,5.2,16477,5.8,5.8,5.1,5.2,16477,0.0,1.0
2018-07-18,5.54,5.8,5.32,5.8,7417,5.54,5.8,5.32,5.8,7417,0.0,1.0
2018-07-19,6.01,6.04,5.4,5.76,12300,6.01,6.04,5.4,5.76,12300,0.0,1.0
2018-07-20,5.4,5.9,5.4,5.9,2066,5.4,5.9,5.4,5.9,2066,0.0,1.0
2018-07-23,5.76,6.03,5.22,5.5,27650,5.76,6.03,5.22,5.5,27650,0.0,1.0
2018-07-24,5.5,5.94,5.32,5.35,10907,5.5,5.94,5.32,5.35,10907,0.0,1.0
2018-07-25,6.34,6.37,5.63,5.7,7729,6.34,6.37,5.63,5.7,7729,0.0,1.0
2018-07-26,5.5,5.93,5.465,5.7,5575,5.5,5.93,5.465,5.7,5575,0.0,1.0
2018-07-27,6.33,6.33,5.55,5.55,17283,6.33,6.33,5.55,5.55,17283,0.0,1.0
2018-07-30,6.21,6.77,6.0,6.65,16250,6.21,6.77,6.0,6.65,16250,0.0,1.0
2018-07-31,6.2,6.47,5.751,6.06,8601,6.2,6.47,5.751,6.06,8601,0.0,1.0
2018-08-01,6.29,6.59,5.55,5.9,5413,6.29,6.59,5.55,5.9,5413,0.0,1.0
2018-08-02,5.4,6.15,5.26,5.61,11352,5.4,6.15,5.26,5.61,11352,0.0,1.0
2018-08-03,5.99,5.99,5.23,5.5,3622,5.99,5.99,5.23,5.5,3622,0.0,1.0
2018-08-06,5.84,5.97,5.45,5.47,55620,5.84,5.97,5.45,5.47,55620,0.0,1.0
2018-08-07,6.0,6.0,5.8,5.8,300,6.0,6.0,5.8,5.8,300,0.0,1.0
2018-08-08,5.56,5.75,5.504,5.75,3082,5.56,5.75,5.504,5.75,3082,0.0,1.0
2018-08-09,5.35,5.89,5.35,5.45,3890,5.35,5.89,5.35,5.45,3890,0.0,1.0
2018-08-10,5.5,5.78,5.5,5.5,617,5.5,5.78,5.5,5.5,617,0.0,1.0
2018-08-13,5.56,5.56,5.3,5.46,3592,5.56,5.56,5.3,5.46,3592,0.0,1.0
2018-08-14,5.35,5.53,5.3,5.3,13238,5.35,5.53,5.3,5.3,13238,0.0,1.0
2018-08-15,5.35,5.49,5.3,5.31,17246,5.35,5.49,5.3,5.31,17246,0.0,1.0
2018-08-16,5.4,5.94,5.32,5.33,4743,5.4,5.94,5.32,5.33,4743,0.0,1.0
2018-08-17,5.67,5.67,5.413,5.65,8370,5.67,5.67,5.413,5.65,8370,0.0,1.0
2018-08-20,5.5,5.79,5.45,5.65,7732,5.5,5.79,5.45,5.65,7732,0.0,1.0
2018-08-21,5.4,5.8,5.35,5.45,5010,5.4,5.8,5.35,5.45,5010,0.0,1.0
2018-08-22,5.5,5.63,5.5,5.5,912,5.5,5.63,5.5,5.5,912,0.0,1.0
2018-08-23,5.32,5.72,5.3,5.33,7017,5.32,5.72,5.3,5.33,7017,0.0,1.0
2018-08-24,5.85,5.92,5.24,5.49,13538,5.85,5.92,5.24,5.49,13538,0.0,1.0
2018-08-27,5.481,5.52,5.23,5.441,4965,5.481,5.52,5.23,5.441,4965,0.0,1.0
2018-08-28,5.481,5.481,5.481,5.481,27,5.481,5.481,5.481,5.481,27,0.0,1.0
2018-08-29,5.59,5.59,5.53,5.53,665,5.59,5.59,5.53,5.53,665,0.0,1.0
2018-08-30,5.5,5.5,5.5,5.5,986,5.5,5.5,5.5,5.5,986,0.0,1.0
2018-08-31,5.422,5.59,5.422,5.54,1224,5.422,5.59,5.422,5.54,1224,0.0,1.0
2018-09-04,5.18,5.44,5.18,5.4,3430,5.18,5.44,5.18,5.4,3430,0.0,1.0
2018-09-05,5.25,5.25,4.855,4.855,2215,5.25,5.25,4.855,4.855,2215,0.0,1.0
2018-09-06,5.21,5.39,5.176,5.176,1406,5.21,5.39,5.176,5.176,1406,0.0,1.0
2018-09-07,5.18,5.18,4.861,4.927,2223,5.18,5.18,4.861,4.927,2223,0.0,1.0
2018-09-10,5.05,5.68,5.05,5.65,7701,5.05,5.68,5.05,5.65,7701,0.0,1.0
2018-09-11,5.25,5.25,5.25,5.25,200,5.25,5.25,5.25,5.25,200,0.0,1.0
2018-09-12,5.1,5.24,4.99,5.01,9826,5.1,5.24,4.99,5.01,9826,0.0,1.0
2018-09-13,5.3,5.3,5.3,5.3,165,5.3,5.3,5.3,5.3,165,0.0,1.0
2018-09-14,5.1,5.35,5.04,5.34,1450,5.1,5.35,5.04,5.34,1450,0.0,1.0
2018-09-17,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2018-09-18,5.15,5.18,5.15,5.17,1590,5.15,5.18,5.15,5.17,1590,0.0,1.0
2018-09-19,5.15,5.15,5.15,5.15,82,5.15,5.15,5.15,5.15,82,0.0,1.0
2018-09-20,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2018-09-21,5.1,5.15,5.1,5.15,450,5.1,5.15,5.1,5.15,450,0.0,1.0
2018-09-24,5.34,5.34,5.34,5.34,513,5.34,5.34,5.34,5.34,513,0.0,1.0
2018-09-25,5.15,5.15,5.15,5.15,2010,5.15,5.15,5.15,5.15,2010,0.0,1.0
2018-09-26,5.173,5.173,5.0,5.15,950,5.173,5.173,5.0,5.15,950,0.0,1.0
2018-09-27,5.2,5.2,5.2,5.2,1100,5.2,5.2,5.2,5.2,1100,0.0,1.0
2018-09-28,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2018-10-01,5.23,5.426,5.13,5.4,2600,5.23,5.426,5.13,5.4,2600,0.0,1.0
2018-10-02,5.15,5.15,5.15,5.15,127,5.15,5.15,5.15,5.15,127,0.0,1.0
2018-10-03,5.01,5.31,5.01,5.07,2374,5.01,5.31,5.01,5.07,2374,0.0,1.0
2018-10-04,5.01,5.01,5.01,5.01,0,5.01,5.01,5.01,5.01,0,0.0,1.0
2018-10-05,5.01,5.01,5.01,5.01,59,5.01,5.01,5.01,5.01,59,0.0,1.0
2018-10-08,5.01,5.01,5.01,5.01,0,5.01,5.01,5.01,5.01,0,0.0,1.0
2018-10-09,5.2,5.2,5.2,5.2,100,5.2,5.2,5.2,5.2,100,0.0,1.0
2018-10-10,5.181,5.36,5.161,5.161,1400,5.181,5.36,5.161,5.161,1400,0.0,1.0
2018-10-11,5.181,5.181,5.181,5.181,1,5.181,5.181,5.181,5.181,1,0.0,1.0
2018-10-12,5.0,5.0,5.0,5.0,163,5.0,5.0,5.0,5.0,163,0.0,1.0
2018-10-15,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2018-10-16,5.25,5.25,5.23,5.23,200,5.25,5.25,5.23,5.23,200,0.0,1.0
2018-10-17,5.4,5.4,5.4,5.4,1100,5.4,5.4,5.4,5.4,1100,0.0,1.0
2018-10-18,5.4,5.4,5.4,5.4,107,5.4,5.4,5.4,5.4,107,0.0,1.0
2018-10-19,5.5,5.5,5.5,5.5,101,5.5,5.5,5.5,5.5,101,0.0,1.0
2018-10-22,6.11,8.73,6.0,8.73,816427,6.11,8.73,6.0,8.73,816427,0.0,1.0
2018-10-23,6.35,6.658,6.2,6.49,83643,6.35,6.658,6.2,6.49,83643,0.0,1.0
2018-10-24,5.99,6.739,5.61,6.31,48831,5.99,6.739,5.61,6.31,48831,0.0,1.0
2018-10-25,5.85,6.02,5.66,5.82,17894,5.85,6.02,5.66,5.82,17894,0.0,1.0
2018-10-26,5.53,5.75,5.21,5.71,32413,5.53,5.75,5.21,5.71,32413,0.0,1.0
2018-10-29,5.67,6.0,5.52,5.52,14943,5.67,6.0,5.52,5.52,14943,0.0,1.0
2018-10-30,5.588,6.1,5.5,6.09,26084,5.588,6.1,5.5,6.09,26084,0.0,1.0
2018-10-31,5.528,5.694,5.528,5.694,833,5.528,5.694,5.528,5.694,833,0.0,1.0
2018-11-01,5.347,5.61,5.29,5.38,7353,5.347,5.61,5.29,5.38,7353,0.0,1.0
2018-11-02,5.25,5.55,5.25,5.25,1806,5.25,5.55,5.25,5.25,1806,0.0,1.0
2018-11-05,5.0,5.27,4.84,5.25,15207,5.0,5.27,4.84,5.25,15207,0.0,1.0
2018-11-06,5.366,5.6,4.84,4.85,25054,5.366,5.6,4.84,4.85,25054,0.0,1.0
2018-11-07,5.672,5.75,5.41,5.51,23181,5.672,5.75,5.41,5.51,23181,0.0,1.0
2018-11-08,5.68,5.75,5.5,5.6,11920,5.68,5.75,5.5,5.6,11920,0.0,1.0
2018-11-09,5.621,5.69,5.2,5.397,8961,5.621,5.69,5.2,5.397,8961,0.0,1.0
2018-11-12,5.45,5.63,5.276,5.51,8037,5.45,5.63,5.276,5.51,8037,0.0,1.0
2018-11-13,5.327,5.49,5.216,5.35,19604,5.327,5.49,5.216,5.35,19604,0.0,1.0
2018-11-14,5.35,5.49,5.226,5.226,8281,5.35,5.49,5.226,5.226,8281,0.0,1.0
2018-11-15,5.5,5.528,5.309,5.35,12358,5.5,5.528,5.309,5.35,12358,0.0,1.0
2018-11-16,5.276,5.276,5.276,5.276,226,5.276,5.276,5.276,5.276,226,0.0,1.0
2018-11-19,5.38,5.8,5.38,5.6,9451,5.38,5.8,5.38,5.6,9451,0.0,1.0
2018-11-20,5.664,5.699,5.3,5.4,11141,5.664,5.699,5.3,5.4,11141,0.0,1.0
2018-11-21,5.95,5.98,5.69,5.69,11363,5.95,5.98,5.69,5.69,11363,0.0,1.0
2018-11-23,5.81,6.38,5.81,5.86,2307,5.81,6.38,5.81,5.86,2307,0.0,1.0
2018-11-26,5.98,6.0,5.6,5.99,7197,5.98,6.0,5.6,5.99,7197,0.0,1.0
2018-11-27,5.8,5.9,5.64,5.9,1883,5.8,5.9,5.64,5.9,1883,0.0,1.0
2018-11-28,5.9,5.9,5.9,5.9,201,5.9,5.9,5.9,5.9,201,0.0,1.0
2018-11-29,5.953,5.97,5.7,5.71,4193,5.953,5.97,5.7,5.71,4193,0.0,1.0
2018-11-30,5.9,5.9,5.55,5.9,1725,5.9,5.9,5.55,5.9,1725,0.0,1.0
2018-12-03,5.84,5.879,5.465,5.879,14919,5.84,5.879,5.465,5.879,14919,0.0,1.0
2018-12-04,5.3,5.54,5.25,5.54,5910,5.3,5.54,5.25,5.54,5910,0.0,1.0
2018-12-06,5.1501,5.28,5.09,5.11,11431,5.1501,5.28,5.09,5.11,11431,0.0,1.0
2018-12-07,4.84,5.29,4.84,5.16,12716,4.84,5.29,4.84,5.16,12716,0.0,1.0
2018-12-10,4.56,5.0,4.5,4.84,12139,4.56,5.0,4.5,4.84,12139,0.0,1.0
2018-12-11,4.6,4.8,4.6,4.8,4718,4.6,4.8,4.6,4.8,4718,0.0,1.0
2018-12-12,4.55,4.555,4.5,4.511,7056,4.55,4.555,4.5,4.511,7056,0.0,1.0
2018-12-13,4.41,4.55,4.41,4.55,1982,4.41,4.55,4.41,4.55,1982,0.0,1.0
2018-12-14,4.102,4.39,4.102,4.38,10694,4.102,4.39,4.102,4.38,10694,0.0,1.0
2018-12-17,4.351,4.69,4.11,4.12,9366,4.351,4.69,4.11,4.12,9366,0.0,1.0
2018-12-18,4.74,4.98,4.48,4.98,14903,4.74,4.98,4.48,4.98,14903,0.0,1.0
2018-12-19,4.6,4.64,4.4264,4.64,3726,4.6,4.64,4.4264,4.64,3726,0.0,1.0
2018-12-20,4.45,4.59,4.35,4.4,3787,4.45,4.59,4.35,4.4,3787,0.0,1.0
2018-12-21,4.49,4.49,4.2,4.27,1840,4.49,4.49,4.2,4.27,1840,0.0,1.0
2018-12-24,4.35,4.55,4.0,4.0,9219,4.35,4.55,4.0,4.0,9219,0.0,1.0
2018-12-26,4.34,4.54,3.75,4.22,16030,4.34,4.54,3.75,4.22,16030,0.0,1.0
2018-12-27,3.67,3.95,3.13,3.84,6034,3.67,3.95,3.13,3.84,6034,0.0,1.0
2018-12-28,3.9199,4.1104,3.91,3.91,5500,3.9199,4.1104,3.91,3.91,5500,0.0,1.0
2018-12-31,4.2,4.2,3.25,3.25,12604,4.2,4.2,3.25,3.25,12604,0.0,1.0
2019-01-02,4.5916,4.595,4.06,4.33,8050,4.5916,4.595,4.06,4.33,8050,0.0,1.0
2019-01-03,4.817,4.817,4.58,4.58,3472,4.817,4.817,4.58,4.58,3472,0.0,1.0
2019-01-04,4.9,4.97,4.5,4.5,6138,4.9,4.97,4.5,4.5,6138,0.0,1.0
2019-01-07,4.85,4.85,4.5,4.501,2753,4.85,4.85,4.5,4.501,2753,0.0,1.0
2019-01-08,4.74,5.0,4.74,4.85,5120,4.74,5.0,4.74,4.85,5120,0.0,1.0
2019-01-09,4.55,4.82,4.55,4.7,649,4.55,4.82,4.55,4.7,649,0.0,1.0
2019-01-10,4.78,4.85,4.5,4.6,5921,4.78,4.85,4.5,4.6,5921,0.0,1.0
2019-01-11,4.79,4.79,4.79,4.79,503,4.79,4.79,4.79,4.79,503,0.0,1.0
2019-01-14,4.55,4.91,4.55,4.75,1045,4.55,4.91,4.55,4.75,1045,0.0,1.0
2019-01-15,4.35,4.59,4.35,4.5,10980,4.35,4.59,4.35,4.5,10980,0.0,1.0
2019-01-16,4.75,4.75,4.4,4.5,514,4.75,4.75,4.4,4.5,514,0.0,1.0
2019-01-17,4.75,4.75,4.5,4.5,607,4.75,4.75,4.5,4.5,607,0.0,1.0
2019-01-18,4.75,4.75,4.4,4.75,4242,4.75,4.75,4.4,4.75,4242,0.0,1.0
2019-01-22,4.45,4.75,4.45,4.55,3252,4.45,4.75,4.45,4.55,3252,0.0,1.0
2019-01-23,4.5,4.62,4.24,4.35,24701,4.5,4.62,4.24,4.35,24701,0.0,1.0
2019-01-24,4.77,4.77,4.57,4.57,6179,4.77,4.77,4.57,4.57,6179,0.0,1.0
2019-01-25,5.1,5.25,5.0,5.0,12894,5.1,5.25,5.0,5.0,12894,0.0,1.0
2019-01-28,5.48,5.49,5.3,5.3,15185,5.48,5.49,5.3,5.3,15185,0.0,1.0
2019-01-29,5.74,5.8,5.49,5.5,21186,5.74,5.8,5.49,5.5,21186,0.0,1.0
2019-01-30,5.93,5.94,5.8,5.8,9866,5.93,5.94,5.8,5.8,9866,0.0,1.0
2019-01-31,6.0,6.13,5.6,6.0,12722,6.0,6.13,5.6,6.0,12722,0.0,1.0
2019-02-01,5.8,5.82,5.8,5.82,1278,5.8,5.82,5.8,5.82,1278,0.0,1.0
2019-02-04,6.0,6.1,5.75,5.75,12805,6.0,6.1,5.75,5.75,12805,0.0,1.0
2019-02-05,5.696,5.8,5.471,5.7,2512,5.696,5.8,5.471,5.7,2512,0.0,1.0
2019-02-06,5.5,5.9,5.27,5.65,4551,5.5,5.9,5.27,5.65,4551,0.0,1.0
2019-02-07,5.35,5.42,5.3,5.42,1901,5.35,5.42,5.3,5.42,1901,0.0,1.0
2019-02-08,5.3,5.3,5.3,5.3,200,5.3,5.3,5.3,5.3,200,0.0,1.0
2019-02-11,5.3,5.67,5.1,5.32,15747,5.3,5.67,5.1,5.32,15747,0.0,1.0
2019-02-12,5.399,5.4,5.2,5.4,879,5.399,5.4,5.2,5.4,879,0.0,1.0
2019-02-13,5.4,5.553,5.196,5.196,539,5.4,5.553,5.196,5.196,539,0.0,1.0
2019-02-14,5.18,5.3,5.18,5.2,2473,5.18,5.3,5.18,5.2,2473,0.0,1.0
2019-02-15,5.0,5.2,5.0,5.2,6002,5.0,5.2,5.0,5.2,6002,0.0,1.0
2019-02-19,5.3556,5.3556,4.9,5.0,4951,5.3556,5.3556,4.9,5.0,4951,0.0,1.0
2019-02-20,5.55,5.6,5.0,5.0,8803,5.55,5.6,5.0,5.0,8803,0.0,1.0
2019-02-21,5.75,5.75,5.47,5.65,10851,5.75,5.75,5.47,5.65,10851,0.0,1.0
2019-02-22,5.6,5.7,5.6,5.7,460,5.6,5.7,5.6,5.7,460,0.0,1.0
2019-02-25,5.35,5.57,5.26,5.57,2203,5.35,5.57,5.26,5.57,2203,0.0,1.0
2019-02-26,5.45,5.45,5.45,5.45,745,5.45,5.45,5.45,5.45,745,0.0,1.0
2019-02-27,5.68,5.7,5.35,5.49,2341,5.68,5.7,5.35,5.49,2341,0.0,1.0
2019-02-28,5.7,5.7,5.7,5.7,507,5.7,5.7,5.7,5.7,507,0.0,1.0
2019-03-01,5.16,5.6,5.16,5.6,479,5.16,5.6,5.16,5.6,479,0.0,1.0
2019-03-04,5.16,5.16,5.16,5.16,0,5.16,5.16,5.16,5.16,0,0.0,1.0
2019-03-05,5.7,5.75,5.49,5.49,4449,5.7,5.75,5.49,5.49,4449,0.0,1.0
2019-03-06,5.82,5.82,5.67,5.7,10592,5.82,5.82,5.67,5.7,10592,0.0,1.0
2019-03-07,6.09,6.1,5.75,5.81,13954,6.09,6.1,5.75,5.81,13954,0.0,1.0
2019-03-08,6.0,6.043,5.8,6.0,11666,6.0,6.043,5.8,6.0,11666,0.0,1.0
2019-03-11,5.7,5.7,5.697,5.7,2779,5.7,5.7,5.697,5.7,2779,0.0,1.0
2019-03-12,5.507,5.75,5.507,5.75,897,5.507,5.75,5.507,5.75,897,0.0,1.0
2019-03-13,5.75,5.77,5.69,5.7,4222,5.75,5.77,5.69,5.7,4222,0.0,1.0
2019-03-14,5.75,5.75,5.75,5.75,64,5.75,5.75,5.75,5.75,64,0.0,1.0
2019-03-15,5.75,5.75,5.75,5.75,64,5.75,5.75,5.75,5.75,64,0.0,1.0
2019-03-18,5.85,5.85,5.25,5.25,5867,5.85,5.85,5.25,5.25,5867,0.0,1.0
2019-03-19,5.93,6.0,5.56,6.0,7129,5.93,6.0,5.56,6.0,7129,0.0,1.0
2019-03-20,5.745,5.9,5.745,5.75,1793,5.745,5.9,5.745,5.75,1793,0.0,1.0
2019-03-21,5.9,5.9,5.88,5.88,1500,5.9,5.9,5.88,5.88,1500,0.0,1.0
2019-03-22,5.9,5.9,5.9,5.9,10,5.9,5.9,5.9,5.9,10,0.0,1.0
2019-03-25,5.628,5.628,5.628,5.628,551,5.628,5.628,5.628,5.628,551,0.0,1.0
2019-03-26,5.6,5.63,5.299,5.63,5264,5.6,5.63,5.299,5.63,5264,0.0,1.0
2019-03-27,5.81,5.95,5.81,5.95,5464,5.81,5.95,5.81,5.95,5464,0.0,1.0
2019-03-28,5.5,5.75,5.5,5.5,7053,5.5,5.75,5.5,5.5,7053,0.0,1.0
2019-03-29,5.5,5.68,5.5,5.68,1910,5.5,5.68,5.5,5.68,1910,0.0,1.0
2019-04-01,5.55,5.744,5.5,5.59,1267,5.55,5.744,5.5,5.59,1267,0.0,1.0
2019-04-02,5.397,5.55,5.397,5.55,1217,5.397,5.55,5.397,5.55,1217,0.0,1.0
2019-04-03,5.5,5.88,5.5,5.57,2703,5.5,5.88,5.5,5.57,2703,0.0,1.0
2019-04-04,5.574,5.79,5.42,5.79,2299,5.574,5.79,5.42,5.79,2299,0.0,1.0
2019-04-05,5.79,5.79,5.762,5.79,1820,5.79,5.79,5.762,5.79,1820,0.0,1.0
2019-04-08,5.575,5.575,5.5,5.5,3025,5.575,5.575,5.5,5.5,3025,0.0,1.0
2019-04-09,5.48,5.608,5.43,5.608,5540,5.48,5.608,5.43,5.608,5540,0.0,1.0
2019-04-10,5.495,5.723,5.3,5.37,11697,5.495,5.723,5.3,5.37,11697,0.0,1.0
2019-04-11,5.495,5.495,5.495,5.495,0,5.495,5.495,5.495,5.495,0,0.0,1.0
2019-04-12,5.327,5.462,5.327,5.462,2300,5.327,5.462,5.327,5.462,2300,0.0,1.0
2019-04-15,5.288,5.32,5.288,5.32,2309,5.288,5.32,5.288,5.32,2309,0.0,1.0
2019-04-16,5.3,5.34,5.11,5.13,4153,5.3,5.34,5.11,5.13,4153,0.0,1.0
2019-04-17,5.365,5.365,5.365,5.365,100,5.365,5.365,5.365,5.365,100,0.0,1.0
2019-04-18,5.365,5.365,5.365,5.365,0,5.365,5.365,5.365,5.365,0,0.0,1.0
2019-04-22,5.32,5.38,5.25,5.25,2024,5.32,5.38,5.25,5.25,2024,0.0,1.0
2019-04-23,5.1,5.25,5.05,5.25,5604,5.1,5.25,5.05,5.25,5604,0.0,1.0
2019-04-24,5.105,5.245,5.05,5.05,3453,5.105,5.245,5.05,5.05,3453,0.0,1.0
2019-04-25,5.105,5.105,5.105,5.105,0,5.105,5.105,5.105,5.105,0,0.0,1.0
2019-04-26,5.22,5.3,5.22,5.2258,440,5.22,5.3,5.22,5.2258,440,0.0,1.0
2019-04-29,5.22,5.22,5.22,5.22,8,5.22,5.22,5.22,5.22,8,0.0,1.0
2019-04-30,5.31,5.31,5.2,5.2,1296,5.31,5.31,5.2,5.2,1296,0.0,1.0
2019-05-01,5.267,5.267,5.05,5.05,401,5.267,5.267,5.05,5.05,401,0.0,1.0
2019-05-02,5.1,5.1,5.1,5.1,360,5.1,5.1,5.1,5.1,360,0.0,1.0
2019-05-03,5.24,5.24,5.05,5.05,1400,5.24,5.24,5.05,5.05,1400,0.0,1.0
2019-05-06,5.15,5.15,5.07,5.07,2352,5.15,5.15,5.07,5.07,2352,0.0,1.0
2019-05-07,5.1,5.15,5.0,5.0,1888,5.1,5.15,5.0,5.0,1888,0.0,1.0
2019-05-08,5.1,5.1,5.1,5.1,1,5.1,5.1,5.1,5.1,1,0.0,1.0
2019-05-09,5.128,5.128,5.128,5.128,603,5.128,5.128,5.128,5.128,603,0.0,1.0
2019-05-10,5.1,5.38,5.1,5.38,2199,5.1,5.38,5.1,5.38,2199,0.0,1.0
2019-05-13,5.1,5.1,5.1,5.1,51,5.1,5.1,5.1,5.1,51,0.0,1.0
2019-05-14,5.2,5.2,5.0,5.0,1946,5.2,5.2,5.0,5.0,1946,0.0,1.0
2019-05-15,5.1,5.2,5.0,5.082,3799,5.1,5.2,5.0,5.082,3799,0.0,1.0
2019-05-16,5.2,5.2,5.2,5.2,1385,5.2,5.2,5.2,5.2,1385,0.0,1.0
2019-05-17,5.2,5.2,5.2,5.2,560,5.2,5.2,5.2,5.2,560,0.0,1.0
2019-05-20,5.22,5.22,5.1,5.1,598,5.22,5.22,5.1,5.1,598,0.0,1.0
2019-05-21,5.1,5.1,5.1,5.1,1084,5.1,5.1,5.1,5.1,1084,0.0,1.0
2019-05-22,5.0,5.03,5.0,5.0,2120,5.0,5.03,5.0,5.0,2120,0.0,1.0
2019-05-23,5.1,5.1,5.1,5.1,150,5.1,5.1,5.1,5.1,150,0.0,1.0
2019-05-24,4.13,5.187,4.13,5.187,497,4.13,5.187,4.13,5.187,497,0.0,1.0
2019-05-28,4.6,4.6,4.55,4.55,3882,4.6,4.6,4.55,4.55,3882,0.0,1.0
2019-05-29,4.6,4.6,4.6,4.6,174,4.6,4.6,4.6,4.6,174,0.0,1.0
2019-05-30,4.95,4.95,4.95,4.95,372,4.95,4.95,4.95,4.95,372,0.0,1.0
2019-05-31,5.119,5.119,4.95,4.95,1050,5.119,5.119,4.95,4.95,1050,0.0,1.0
2019-06-03,5.12,5.14,5.12,5.12,6462,5.12,5.14,5.12,5.12,6462,0.0,1.0
2019-06-04,5.35,5.35,5.13,5.13,4695,5.35,5.35,5.13,5.13,4695,0.0,1.0
2019-06-05,5.72,5.72,5.53,5.53,2982,5.72,5.72,5.53,5.53,2982,0.0,1.0
2019-06-06,5.7,5.8,5.7,5.75,6284,5.7,5.8,5.7,5.75,6284,0.0,1.0
2019-06-07,5.7001,5.95,5.7,5.95,1710,5.7001,5.95,5.7,5.95,1710,0.0,1.0
2019-06-10,5.72,5.72,5.15,5.72,26400,5.72,5.72,5.15,5.72,26400,0.0,1.0
2019-06-11,5.72,5.72,5.72,5.72,2443,5.72,5.72,5.72,5.72,2443,0.0,1.0
2019-06-12,5.72,5.724,5.72,5.72,13230,5.72,5.724,5.72,5.72,13230,0.0,1.0
2019-06-13,5.73,5.73,5.72,5.72,1286,5.73,5.73,5.72,5.72,1286,0.0,1.0
2019-06-14,5.73,5.73,5.73,5.73,5,5.73,5.73,5.73,5.73,5,0.0,1.0
2019-06-17,5.72,5.73,5.72,5.72,1070,5.72,5.73,5.72,5.72,1070,0.0,1.0
2019-06-18,5.61,5.61,5.45,5.45,2273,5.61,5.61,5.45,5.45,2273,0.0,1.0
2019-06-19,4.8699,5.4,4.84,5.4,3938,4.8699,5.4,4.84,5.4,3938,0.0,1.0
2019-06-20,5.0,5.0,4.501,5.0,6815,5.0,5.0,4.501,5.0,6815,0.0,1.0
2019-06-21,5.0,5.0,5.0,5.0,43,5.0,5.0,5.0,5.0,43,0.0,1.0
2019-06-24,5.0,5.0,5.0,5.0,121,5.0,5.0,5.0,5.0,121,0.0,1.0
2019-06-25,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
2019-06-26,4.63,4.67,4.63,4.63,1930,4.63,4.67,4.63,4.63,1930,0.0,1.0
2019-06-27,4.13,4.28,3.83,3.83,826,4.13,4.28,3.83,3.83,826,0.0,1.0
2019-06-28,4.13,4.13,4.13,4.13,51,4.13,4.13,4.13,4.13,51,0.0,1.0
2019-07-01,4.62,4.8,4.62,4.8,2539,4.62,4.8,4.62,4.8,2539,0.0,1.0
2019-07-02,4.433,4.7,4.35,4.7,1762,4.433,4.7,4.35,4.7,1762,0.0,1.0
2019-07-03,4.46,4.46,4.46,4.46,133,4.46,4.46,4.46,4.46,133,0.0,1.0
2019-07-05,4.46,4.46,4.46,4.46,4,4.46,4.46,4.46,4.46,4,0.0,1.0
2019-07-08,4.5,4.5,4.407,4.5,1288,4.5,4.5,4.407,4.5,1288,0.0,1.0
2019-07-09,4.7,4.7,4.69,4.69,378,4.7,4.7,4.69,4.69,378,0.0,1.0
2019-07-10,4.578,4.68,4.551,4.68,7336,4.578,4.68,4.551,4.68,7336,0.0,1.0
2019-07-11,4.445,4.55,4.4,4.55,2250,4.445,4.55,4.4,4.55,2250,0.0,1.0
2019-07-12,4.4,4.5,4.4,4.5,1682,4.4,4.5,4.4,4.5,1682,0.0,1.0
2019-07-15,4.37,4.4,4.3,4.4,3639,4.37,4.4,4.3,4.4,3639,0.0,1.0
2019-07-16,4.37,4.37,4.37,4.37,26,4.37,4.37,4.37,4.37,26,0.0,1.0
2019-07-17,4.4,4.6,4.35,4.35,3475,4.4,4.6,4.35,4.35,3475,0.0,1.0
2019-07-18,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2019-07-19,4.4,4.4,4.4,4.4,10,4.4,4.4,4.4,4.4,10,0.0,1.0
2019-07-22,4.15,4.35,4.1,4.35,4953,4.15,4.35,4.1,4.35,4953,0.0,1.0
2019-07-23,4.29,4.298,4.29,4.298,857,4.29,4.298,4.29,4.298,857,0.0,1.0
2019-07-24,4.0,4.29,4.0,4.25,4795,4.0,4.29,4.0,4.25,4795,0.0,1.0
2019-07-25,3.87,4.01,3.86,4.01,6577,3.87,4.01,3.86,4.01,6577,0.0,1.0
2019-07-26,3.86,3.944,3.86,3.86,764,3.86,3.944,3.86,3.86,764,0.0,1.0
2019-07-29,3.86,3.9,3.86,3.9,1323,3.86,3.9,3.86,3.9,1323,0.0,1.0
2019-07-30,3.86,3.9,3.86,3.86,309,3.86,3.9,3.86,3.86,309,0.0,1.0
2019-07-31,3.5,3.5,3.48,3.48,440,3.5,3.5,3.48,3.48,440,0.0,1.0
2019-08-01,3.35,3.497,3.35,3.35,19558,3.35,3.497,3.35,3.35,19558,0.0,1.0
2019-08-02,3.35,3.497,3.35,3.35,19600,3.35,3.497,3.35,3.35,19600,0.0,1.0
2019-08-05,3.5,3.52,3.5,3.52,2399,3.5,3.52,3.5,3.52,2399,0.0,1.0
2019-08-06,3.485,3.51,3.457,3.5,144868,3.485,3.51,3.457,3.5,144868,0.0,1.0
2019-08-07,3.45,3.6,3.45,3.6,1517,3.45,3.6,3.45,3.6,1517,0.0,1.0
2019-08-08,3.45,3.55,3.45,3.55,1008,3.45,3.55,3.45,3.55,1008,0.0,1.0
2019-08-09,3.35,3.424,3.35,3.35,553,3.35,3.424,3.35,3.35,553,0.0,1.0
2019-08-12,3.7,3.7,3.58,3.6,4048,3.7,3.7,3.58,3.6,4048,0.0,1.0
2019-08-13,3.7,3.7,3.4,3.7,3597,3.7,3.7,3.4,3.7,3597,0.0,1.0
2019-08-14,3.7,3.7,3.4,3.633,5,3.7,3.7,3.4,3.633,5,0.0,1.0
2019-08-15,3.4,3.4,3.35,3.35,3342,3.4,3.4,3.35,3.35,3342,0.0,1.0
2019-08-16,3.55,3.55,3.4501,3.4501,1780,3.55,3.55,3.4501,3.4501,1780,0.0,1.0
2019-08-19,3.6,3.6,3.6,3.6,1283,3.6,3.6,3.6,3.6,1283,0.0,1.0
2019-08-20,4.0,4.0,3.8,3.8,4535,4.0,4.0,3.8,3.8,4535,0.0,1.0
2019-08-21,4.53,4.68,4.2,4.2,8825,4.53,4.68,4.2,4.2,8825,0.0,1.0
2019-08-22,4.62,4.62,4.62,4.62,227,4.62,4.62,4.62,4.62,227,0.0,1.0
2019-08-23,4.442,4.62,4.42,4.42,4139,4.442,4.62,4.42,4.42,4139,0.0,1.0
2019-08-26,4.15,4.15,4.0,4.14,1880,4.15,4.15,4.0,4.14,1880,0.0,1.0
2019-08-27,3.87,3.87,3.86,3.86,4332,3.87,3.87,3.86,3.86,4332,0.0,1.0
2019-08-28,3.87,3.87,3.87,3.87,0,3.87,3.87,3.87,3.87,0,0.0,1.0
2019-08-29,3.87,3.87,3.87,3.87,61,3.87,3.87,3.87,3.87,61,0.0,1.0
2019-08-30,4.15,4.2,4.09,4.09,2066,4.15,4.2,4.09,4.09,2066,0.0,1.0
2019-09-03,4.2,4.2,3.88,3.89,400,4.2,4.2,3.88,3.89,400,0.0,1.0
2019-09-04,4.0,4.073,4.0,4.073,933,4.0,4.073,4.0,4.073,933,0.0,1.0
2019-09-05,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2019-09-06,4.01,4.2,4.0,4.2,3565,4.01,4.2,4.0,4.2,3565,0.0,1.0
2019-09-09,3.91,4.0,3.91,3.91,5824,3.91,4.0,3.91,3.91,5824,0.0,1.0
2019-09-10,4.05,4.05,3.946,4.0,5974,4.05,4.05,3.946,4.0,5974,0.0,1.0
2019-09-11,4.0,4.2,3.91,4.19,7973,4.0,4.2,3.91,4.19,7973,0.0,1.0
2019-09-12,3.979,3.979,3.979,3.979,267,3.979,3.979,3.979,3.979,267,0.0,1.0
2019-09-13,4.0,4.0,4.0,4.0,829,4.0,4.0,4.0,4.0,829,0.0,1.0
2019-09-16,4.06,4.163,4.06,4.163,598,4.06,4.163,4.06,4.163,598,0.0,1.0
2019-09-17,4.152,4.18,4.152,4.18,360,4.152,4.18,4.152,4.18,360,0.0,1.0
2019-09-18,4.0,4.0,4.0,4.0,10818,4.0,4.0,4.0,4.0,10818,0.0,1.0
2019-09-19,4.01,4.01,4.01,4.01,698,4.01,4.01,4.01,4.01,698,0.0,1.0
2019-09-20,4.01,4.01,4.01,4.01,70,4.01,4.01,4.01,4.01,70,0.0,1.0
2019-09-23,4.01,4.01,4.01,4.01,579,4.01,4.01,4.01,4.01,579,0.0,1.0
2019-09-24,4.061,4.061,4.01,4.01,2131,4.061,4.061,4.01,4.01,2131,0.0,1.0
2019-09-25,4.061,4.061,4.061,4.061,0,4.061,4.061,4.061,4.061,0,0.0,1.0
2019-09-26,4.01,4.01,4.0,4.01,10451,4.01,4.01,4.0,4.01,10451,0.0,1.0
2019-09-27,4.01,4.01,4.01,4.01,101,4.01,4.01,4.01,4.01,101,0.0,1.0
2019-09-30,4.03,4.03,4.03,4.03,190,4.03,4.03,4.03,4.03,190,0.0,1.0
2019-10-01,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2019-10-02,4.12,4.43,4.1,4.1,1689,4.12,4.43,4.1,4.1,1689,0.0,1.0
2019-10-03,4.31,4.31,4.31,4.31,389,4.31,4.31,4.31,4.31,389,0.0,1.0
2019-10-04,4.31,4.31,4.31,4.31,18,4.31,4.31,4.31,4.31,18,0.0,1.0
2019-10-07,4.05,4.266,4.05,4.05,838,4.05,4.266,4.05,4.05,838,0.0,1.0
2019-10-08,4.05,4.05,4.05,4.05,1,4.05,4.05,4.05,4.05,1,0.0,1.0
2019-10-09,4.05,4.05,4.05,4.05,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2019-10-10,4.05,4.05,4.05,4.05,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2019-10-11,4.14,4.268,4.14,4.268,408,4.14,4.268,4.14,4.268,408,0.0,1.0
2019-10-14,4.2,4.2,4.2,4.2,100,4.2,4.2,4.2,4.2,100,0.0,1.0
2019-10-15,4.21,4.21,4.21,4.21,100,4.21,4.21,4.21,4.21,100,0.0,1.0
2019-10-16,4.2,4.2,4.2,4.2,1380,4.2,4.2,4.2,4.2,1380,0.0,1.0
2019-10-17,4.48,4.7,4.474,4.7,6385,4.48,4.7,4.474,4.7,6385,0.0,1.0
2019-10-18,4.48,4.48,4.48,4.48,2,4.48,4.48,4.48,4.48,2,0.0,1.0
2019-10-21,4.595,4.595,4.595,4.595,174,4.595,4.595,4.595,4.595,174,0.0,1.0
2019-10-22,4.595,4.595,4.595,4.595,31,4.595,4.595,4.595,4.595,31,0.0,1.0
2019-10-23,4.5,4.5,4.5,4.5,2055,4.5,4.5,4.5,4.5,2055,0.0,1.0
2019-10-24,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2019-10-25,4.55,4.55,4.136,4.136,799,4.55,4.55,4.136,4.136,799,0.0,1.0
2019-10-28,4.5,4.51,4.5,4.51,6238,4.5,4.51,4.5,4.51,6238,0.0,1.0
2019-10-29,4.637,4.65,4.5,4.5,1699,4.637,4.65,4.5,4.5,1699,0.0,1.0
2019-10-30,4.575,4.6,4.5,4.5,2016,4.575,4.6,4.5,4.5,2016,0.0,1.0
2019-10-31,4.575,4.575,4.575,4.575,100,4.575,4.575,4.575,4.575,100,0.0,1.0
2019-11-01,4.67,4.67,4.67,4.67,880,4.67,4.67,4.67,4.67,880,0.0,1.0
2019-11-04,4.58,5.0,4.57,4.78,9217,4.58,5.0,4.57,4.78,9217,0.0,1.0
2019-11-05,4.08,4.697,3.75,4.56,32629,4.08,4.697,3.75,4.56,32629,0.0,1.0
2019-11-06,4.21,4.45,4.17,4.21,13417,4.21,4.45,4.17,4.21,13417,0.0,1.0
2019-11-07,4.08,4.3,4.08,4.3,3710,4.08,4.3,4.08,4.3,3710,0.0,1.0
2019-11-08,4.05,4.1,4.05,4.1,5191,4.05,4.1,4.05,4.1,5191,0.0,1.0
2019-11-11,4.25,4.3,4.15,4.24,24815,4.25,4.3,4.15,4.24,24815,0.0,1.0
2019-11-12,4.25,4.3,4.15,4.3,17403,4.25,4.3,4.15,4.3,17403,0.0,1.0
2019-11-13,4.6,4.6,4.18,4.18,32748,4.6,4.6,4.18,4.18,32748,0.0,1.0
2019-11-14,4.5,4.53,4.5,4.51,15864,4.5,4.53,4.5,4.51,15864,0.0,1.0
2019-11-15,4.85,4.95,4.355,4.355,34614,4.85,4.95,4.355,4.355,34614,0.0,1.0
2019-11-18,4.95,5.15,4.93,5.15,18729,4.95,5.15,4.93,5.15,18729,0.0,1.0
2019-11-19,4.9,4.95,4.615,4.615,12546,4.9,4.95,4.615,4.615,12546,0.0,1.0
2019-11-20,4.95,4.95,4.61,4.61,18067,4.95,4.95,4.61,4.61,18067,0.0,1.0
2019-11-21,4.8,4.875,4.8,4.875,14455,4.8,4.875,4.8,4.875,14455,0.0,1.0
2019-11-22,4.85,4.85,4.85,4.85,400,4.85,4.85,4.85,4.85,400,0.0,1.0
2019-11-25,4.98,4.99,4.8,4.88,11165,4.98,4.99,4.8,4.88,11165,0.0,1.0
2019-11-26,4.9,4.9,4.8,4.891,16838,4.9,4.9,4.8,4.891,16838,0.0,1.0
2019-11-27,5.0,5.0,4.8,4.8,12828,5.0,5.0,4.8,4.8,12828,0.0,1.0
2019-11-29,4.87,5.0,4.8,4.8,38794,4.87,5.0,4.8,4.8,38794,0.0,1.0
2019-12-02,4.95,4.95,4.77,4.77,18351,4.95,4.95,4.77,4.77,18351,0.0,1.0
2019-12-03,5.14,5.15,4.975,5.1,2572,5.14,5.15,4.975,5.1,2572,0.0,1.0
2019-12-04,5.0,5.0,5.0,5.0,2542,5.0,5.0,5.0,5.0,2542,0.0,1.0
2019-12-05,4.95,4.95,4.9,4.95,6202,4.95,4.95,4.9,4.95,6202,0.0,1.0
2019-12-06,4.97,4.975,4.95,4.975,6580,4.97,4.975,4.95,4.975,6580,0.0,1.0
2019-12-09,5.269,5.4,4.965,4.977,42068,5.269,5.4,4.965,4.977,42068,0.0,1.0
2019-12-10,4.97,5.38,4.961,5.38,10697,4.97,5.38,4.961,5.38,10697,0.0,1.0
2019-12-11,4.935,4.96,4.93,4.96,11866,4.935,4.96,4.93,4.96,11866,0.0,1.0
2019-12-12,5.19,5.757,4.93,4.93,57938,5.19,5.757,4.93,4.93,57938,0.0,1.0
2019-12-13,5.55,5.6,5.198,5.49,60410,5.55,5.6,5.198,5.49,60410,0.0,1.0
2019-12-16,5.5,5.6,5.447,5.6,6920,5.5,5.6,5.447,5.6,6920,0.0,1.0
2019-12-17,5.34,5.43,5.01,5.01,2222,5.34,5.43,5.01,5.01,2222,0.0,1.0
2019-12-18,5.35,5.367,5.32,5.32,2702,5.35,5.367,5.32,5.32,2702,0.0,1.0
2019-12-19,5.387,5.75,5.36,5.58,31528,5.387,5.75,5.36,5.58,31528,0.0,1.0
2019-12-20,5.581,5.635,5.541,5.541,11850,5.581,5.635,5.541,5.541,11850,0.0,1.0
2019-12-23,5.66,5.74,5.65,5.74,8723,5.66,5.74,5.65,5.74,8723,0.0,1.0
2019-12-24,5.8,5.8,5.694,5.75,8283,5.8,5.8,5.694,5.75,8283,0.0,1.0
2019-12-26,5.78,5.8,5.6,5.6,16215,5.78,5.8,5.6,5.6,16215,0.0,1.0
2019-12-27,5.8,5.8,5.78,5.79,1305,5.8,5.8,5.78,5.79,1305,0.0,1.0
2019-12-30,5.726,5.8,5.63,5.8,15026,5.726,5.8,5.63,5.8,15026,0.0,1.0
2019-12-31,5.7,5.7,5.7,5.7,202,5.7,5.7,5.7,5.7,202,0.0,1.0
2020-01-02,5.729,5.8,5.624,5.624,15900,5.729,5.8,5.624,5.624,15900,0.0,1.0
2020-01-03,6.1,6.28,5.7,5.8,57228,6.1,6.28,5.7,5.8,57228,0.0,1.0
2020-01-06,6.87,7.0,6.15,6.5,62362,6.87,7.0,6.15,6.5,62362,0.0,1.0
2020-01-07,7.624,7.75,6.94,7.5,61444,7.624,7.75,6.94,7.5,61444,0.0,1.0
2020-01-08,8.24,8.24,7.49,7.49,69612,8.24,8.24,7.49,7.49,69612,0.0,1.0
2020-01-09,8.489,8.96,7.611,7.91,68624,8.489,8.96,7.611,7.91,68624,0.0,1.0
2020-01-10,8.32,8.49,8.0,8.35,30405,8.32,8.49,8.0,8.35,30405,0.0,1.0
2020-01-13,9.42,9.52,8.3,8.3,128790,9.42,9.52,8.3,8.3,128790,0.0,1.0
2020-01-14,10.5,11.29,9.4,9.5,274030,10.5,11.29,9.4,9.5,274030,0.0,1.0
2020-01-15,10.1,10.99,9.6,10.99,78712,10.1,10.99,9.6,10.99,78712,0.0,1.0
2020-01-16,10.48,10.55,9.52,9.86,78563,10.48,10.55,9.52,9.86,78563,0.0,1.0
2020-01-17,11.62,11.62,10.479,10.78,70353,11.62,11.62,10.479,10.78,70353,0.0,1.0
2020-01-21,11.0,12.05,10.824,11.8,63979,11.0,12.05,10.824,11.8,63979,0.0,1.0
2020-01-22,11.17,11.25,10.748,11.0,55869,11.17,11.25,10.748,11.0,55869,0.0,1.0
2020-01-23,10.74,11.69,10.62,11.62,28368,10.74,11.69,10.62,11.62,28368,0.0,1.0
2020-01-24,10.85,11.5,10.6,10.73,37691,10.85,11.5,10.6,10.73,37691,0.0,1.0
2020-01-27,10.271,11.1,10.05,11.1,27648,10.271,11.1,10.05,11.1,27648,0.0,1.0
2020-01-28,11.0,11.0,10.01,10.15,49292,11.0,11.0,10.01,10.15,49292,0.0,1.0
2020-01-29,10.993,11.15,10.76,11.0,9715,10.993,11.15,10.76,11.0,9715,0.0,1.0
2020-01-30,10.34,11.06,10.3,11.06,17129,10.34,11.06,10.3,11.06,17129,0.0,1.0
2020-01-31,10.51,10.821,10.1,10.31,24761,10.51,10.821,10.1,10.31,24761,0.0,1.0
2020-02-03,10.71,11.01,10.66,10.66,9388,10.71,11.01,10.66,10.66,9388,0.0,1.0
2020-02-04,11.02,11.29,10.731,10.95,15173,11.02,11.29,10.731,10.95,15173,0.0,1.0
2020-02-05,11.06,12.0,10.51,11.99,14350,11.06,12.0,10.51,11.99,14350,0.0,1.0
2020-02-06,11.2,11.99,10.69,10.69,7852,11.2,11.99,10.69,10.69,7852,0.0,1.0
2020-02-07,11.05,11.08,10.986,11.06,8968,11.05,11.08,10.986,11.06,8968,0.0,1.0
2020-02-10,11.05,11.6,11.05,11.08,11568,11.05,11.6,11.05,11.08,11568,0.0,1.0
2020-02-11,11.05,11.5,10.73,11.05,21761,11.05,11.5,10.73,11.05,21761,0.0,1.0
2020-02-12,11.06,11.21,11.05,11.207,9837,11.06,11.21,11.05,11.207,9837,0.0,1.0
2020-02-13,11.05,11.35,10.723,11.05,20036,11.05,11.35,10.723,11.05,20036,0.0,1.0
2020-02-14,10.75,11.25,10.75,11.25,11047,10.75,11.25,10.75,11.25,11047,0.0,1.0
2020-02-18,11.05,11.06,10.76,10.76,12798,11.05,11.06,10.76,10.76,12798,0.0,1.0
2020-02-19,11.1,11.1,10.8,11.06,19038,11.1,11.1,10.8,11.06,19038,0.0,1.0
2020-02-20,11.99,11.99,11.05,11.25,39220,11.99,11.99,11.05,11.25,39220,0.0,1.0
2020-02-21,13.7,13.75,12.1,12.1,104011,13.7,13.75,12.1,12.1,104011,0.0,1.0
2020-02-24,13.808,14.0,12.0,13.0,58649,13.808,14.0,12.0,13.0,58649,0.0,1.0
2020-02-25,11.572,14.55,10.94,14.2,86479,11.572,14.55,10.94,14.2,86479,0.0,1.0
2020-02-26,11.7,12.33,11.36,11.36,21480,11.7,12.33,11.36,11.36,21480,0.0,1.0
2020-02-27,10.67,11.47,10.02,11.37,50336,10.67,11.47,10.02,11.37,50336,0.0,1.0
2020-02-28,11.0,11.243,10.5,10.5,19829,11.0,11.243,10.5,10.5,19829,0.0,1.0
2020-03-02,11.5,11.5,10.499,11.0,36563,11.5,11.5,10.499,11.0,36563,0.0,1.0
2020-03-03,12.62,12.7,11.5,11.5,54861,12.62,12.7,11.5,11.5,54861,0.0,1.0
2020-03-04,12.421,13.78,12.27,13.28,5069,12.421,13.78,12.27,13.28,5069,0.0,1.0
2020-03-05,12.933,12.985,12.33,12.33,26050,12.933,12.985,12.33,12.33,26050,0.0,1.0
2020-03-06,12.1,12.64,12.025,12.64,18042,12.1,12.64,12.025,12.64,18042,0.0,1.0
2020-03-09,10.33,11.03,10.33,11.03,10360,10.33,11.03,10.33,11.03,10360,0.0,1.0
2020-03-10,10.645,11.09,10.33,11.09,13672,10.645,11.09,10.33,11.09,13672,0.0,1.0
2020-03-11,10.2,10.48,10.2,10.45,12400,10.2,10.48,10.2,10.45,12400,0.0,1.0
2020-03-12,9.55,10.0,9.0,9.5,38613,9.55,10.0,9.0,9.5,38613,0.0,1.0
2020-03-13,10.38,10.6,9.29,9.29,24997,10.38,10.6,9.29,9.29,24997,0.0,1.0
2020-03-16,9.8,10.221,8.36,10.0,32804,9.8,10.221,8.36,10.0,32804,0.0,1.0
2020-03-17,9.25,9.9,8.91,9.9,15556,9.25,9.9,8.91,9.9,15556,0.0,1.0
2020-03-18,9.3,9.35,8.28,8.321,10396,9.3,9.35,8.28,8.321,10396,0.0,1.0
2020-03-19,8.785,9.06,8.16,8.457,27227,8.785,9.06,8.16,8.457,27227,0.0,1.0
2020-03-20,8.87,9.1,8.61,9.1,2818,8.87,9.1,8.61,9.1,2818,0.0,1.0
2020-03-23,8.3,9.0,8.3,8.86,7314,8.3,9.0,8.3,8.86,7314,0.0,1.0
2020-03-24,8.12,8.89,8.12,8.3,12972,8.12,8.89,8.12,8.3,12972,0.0,1.0
2020-03-25,8.3,8.44,8.22,8.223,4798,8.3,8.44,8.22,8.223,4798,0.0,1.0
2020-03-26,8.85,8.894,8.55,8.894,3134,8.85,8.894,8.55,8.894,3134,0.0,1.0
2020-03-27,8.8,8.9,8.5,8.9,1583,8.8,8.9,8.5,8.9,1583,0.0,1.0
2020-03-30,9.0,9.0,8.45,8.55,2688,9.0,9.0,8.45,8.55,2688,0.0,1.0
2020-03-31,9.2,9.2,8.953,9.0,8113,9.2,9.2,8.953,9.0,8113,0.0,1.0
2020-04-01,8.668,8.99,8.0,8.91,18132,8.668,8.99,8.0,8.91,18132,0.0,1.0
2020-04-02,8.38,8.525,8.22,8.525,2828,8.38,8.525,8.22,8.525,2828,0.0,1.0
2020-04-03,8.3,8.86,8.3,8.86,2024,8.3,8.86,8.3,8.86,2024,0.0,1.0
2020-04-06,8.66,9.0,8.44,8.44,6933,8.66,9.0,8.44,8.44,6933,0.0,1.0
2020-04-07,9.05,9.86,8.9,8.9,17581,9.05,9.86,8.9,8.9,17581,0.0,1.0
2020-04-08,9.74,9.74,9.37,9.4,4347,9.74,9.74,9.37,9.4,4347,0.0,1.0
2020-04-09,10.05,10.2,9.9,9.9,7473,10.05,10.2,9.9,9.9,7473,0.0,1.0
2020-04-13,10.16,10.66,9.84,9.84,11885,10.16,10.66,9.84,9.84,11885,0.0,1.0
2020-04-14,11.69,11.69,10.321,10.42,14280,11.69,11.69,10.321,10.42,14280,0.0,1.0
2020-04-15,11.25,11.711,10.82,11.711,4016,11.25,11.711,10.82,11.711,4016,0.0,1.0
2020-04-16,10.57,11.3,10.554,11.3,4259,10.57,11.3,10.554,11.3,4259,0.0,1.0
2020-04-17,10.65,10.65,10.329,10.459,1308,10.65,10.65,10.329,10.459,1308,0.0,1.0
2020-04-20,11.14,11.34,10.554,10.88,17125,11.14,11.34,10.554,10.88,17125,0.0,1.0
2020-04-21,10.75,11.0,10.743,10.9,10276,10.75,11.0,10.743,10.9,10276,0.0,1.0
2020-04-22,11.49,11.49,10.83,11.0,6616,11.49,11.49,10.83,11.0,6616,0.0,1.0
2020-04-23,11.335,11.5,11.0,11.5,5297,11.335,11.5,11.0,11.5,5297,0.0,1.0
2020-04-24,11.23,11.24,10.96,11.02,5445,11.23,11.24,10.96,11.02,5445,0.0,1.0
2020-04-27,12.05,12.05,11.15,11.46,60468,12.05,12.05,11.15,11.46,60468,0.0,1.0
2020-04-28,11.4,12.9,11.34,12.05,17419,11.4,12.9,11.34,12.05,17419,0.0,1.0
2020-04-29,10.86,11.52,10.5,11.52,28609,10.86,11.52,10.5,11.52,28609,0.0,1.0
2020-04-30,11.19,11.35,10.755,10.94,11176,11.19,11.35,10.755,10.94,11176,0.0,1.0
2020-05-01,11.095,11.25,10.5,11.25,10617,11.095,11.25,10.5,11.25,10617,0.0,1.0
2020-05-04,10.772,11.09,10.39,10.58,8256,10.772,11.09,10.39,10.58,8256,0.0,1.0
2020-05-05,10.39,10.99,10.39,10.99,9342,10.39,10.99,10.39,10.99,9342,0.0,1.0
2020-05-06,10.34,10.39,10.15,10.28,6352,10.34,10.39,10.15,10.28,6352,0.0,1.0
2020-05-07,10.01,10.34,9.8,10.34,22843,10.01,10.34,9.8,10.34,22843,0.0,1.0
2020-05-08,10.545,10.545,10.2,10.4,6780,10.545,10.545,10.2,10.4,6780,0.0,1.0
2020-05-11,10.35,11.99,10.31,11.58,8599,10.35,11.99,10.31,11.58,8599,0.0,1.0
2020-05-12,10.55,10.86,10.41,10.6,8393,10.55,10.86,10.41,10.6,8393,0.0,1.0
2020-05-13,10.0,10.605,10.0,10.55,10322,10.0,10.605,10.0,10.55,10322,0.0,1.0
2020-05-14,10.5,10.5,10.05,10.05,2063,10.5,10.5,10.05,10.05,2063,0.0,1.0
2020-05-15,10.08,10.12,10.08,10.12,1474,10.08,10.12,10.08,10.12,1474,0.0,1.0
2020-05-18,10.31,10.31,10.07,10.292,10765,10.31,10.31,10.07,10.292,10765,0.0,1.0
2020-05-19,10.799,10.799,10.18,10.35,1121,10.799,10.799,10.18,10.35,1121,0.0,1.0
2020-05-20,10.797,10.87,10.797,10.8,865,10.797,10.87,10.797,10.8,865,0.0,1.0
2020-05-21,10.19,10.37,10.1,10.292,3145,10.19,10.37,10.1,10.292,3145,0.0,1.0
2020-05-22,10.09,10.42,10.08,10.42,1317,10.09,10.42,10.08,10.42,1317,0.0,1.0
2020-05-26,10.37,10.38,10.07,10.08,9788,10.37,10.38,10.07,10.08,9788,0.0,1.0
2020-05-27,10.07,10.3,10.07,10.29,6643,10.07,10.3,10.07,10.29,6643,0.0,1.0
2020-05-28,9.82,10.09,9.75,10.09,14296,9.82,10.09,9.75,10.09,14296,0.0,1.0
2020-05-29,10.3,10.3,9.82,9.82,3694,10.3,10.3,9.82,9.82,3694,0.0,1.0
2020-06-01,10.1,10.3,10.0,10.3,6198,10.1,10.3,10.0,10.3,6198,0.0,1.0
2020-06-02,10.25,10.25,10.11,10.205,5630,10.25,10.25,10.11,10.205,5630,0.0,1.0
2020-06-03,10.35,10.7,10.15,10.48,6907,10.35,10.7,10.15,10.48,6907,0.0,1.0
2020-06-04,10.21,10.39,10.21,10.39,715,10.21,10.39,10.21,10.39,715,0.0,1.0
2020-06-05,10.375,10.375,10.22,10.22,3548,10.375,10.375,10.22,10.22,3548,0.0,1.0
2020-06-08,10.26,10.38,10.26,10.37,2188,10.26,10.38,10.26,10.37,2188,0.0,1.0
2020-06-09,10.4,10.75,10.26,10.75,4894,10.4,10.75,10.26,10.75,4894,0.0,1.0
2020-06-10,10.2,10.5,10.11,10.16,4276,10.2,10.5,10.11,10.16,4276,0.0,1.0
2020-06-11,10.06,10.75,10.02,10.75,8624,10.06,10.75,10.02,10.75,8624,0.0,1.0
2020-06-12,10.05,10.3,10.05,10.22,601,10.05,10.3,10.05,10.22,601,0.0,1.0
2020-06-15,10.0,10.0,9.85,9.85,3673,10.0,10.0,9.85,9.85,3673,0.0,1.0
2020-06-16,10.2,10.2,10.0,10.0,2600,10.2,10.2,10.0,10.0,2600,0.0,1.0
2020-06-17,10.2,10.2,9.91,10.0,9610,10.2,10.2,9.91,10.0,9610,0.0,1.0
2020-06-18,10.2,10.49,10.01,10.01,5141,10.2,10.49,10.01,10.01,5141,0.0,1.0
2020-06-19,10.02,10.4,10.02,10.255,940,10.02,10.4,10.02,10.255,940,0.0,1.0
2020-06-22,10.02,10.15,10.01,10.02,7090,10.02,10.15,10.01,10.02,7090,0.0,1.0
2020-06-23,10.02,10.2,10.02,10.03,3783,10.02,10.2,10.02,10.03,3783,0.0,1.0
2020-06-24,10.02,10.3,10.02,10.02,7914,10.02,10.3,10.02,10.02,7914,0.0,1.0
2020-06-25,10.0,10.18,10.0,10.18,4346,10.0,10.18,10.0,10.18,4346,0.0,1.0
2020-06-26,10.0,10.03,10.0,10.0,1598,10.0,10.03,10.0,10.0,1598,0.0,1.0
2020-06-29,9.71,10.0174,9.71,9.98,10531,9.71,10.0174,9.71,9.98,10531,0.0,1.0
2020-06-30,9.99,10.22,9.65,10.21,6342,9.99,10.22,9.65,10.21,6342,0.0,1.0
2020-07-01,9.97,10.11,9.89,9.9,2422,9.97,10.11,9.89,9.9,2422,0.0,1.0
2020-07-02,10.035,10.1,10.0,10.0,6277,10.035,10.1,10.0,10.0,6277,0.0,1.0
2020-07-06,9.31,10.0,9.3,10.0,13016,9.31,10.0,9.3,10.0,13016,0.0,1.0
2020-07-07,9.46,9.5,9.39,9.5,1807,9.46,9.5,9.39,9.5,1807,0.0,1.0
2020-07-08,9.553,9.66,9.46,9.66,1793,9.553,9.66,9.46,9.66,1793,0.0,1.0
2020-07-09,9.4,9.49,9.39,9.39,3040,9.4,9.49,9.39,9.39,3040,0.0,1.0
2020-07-10,9.01,9.68,9.01,9.66,2262,9.01,9.68,9.01,9.66,2262,0.0,1.0
2020-07-13,9.1,9.367,9.01,9.08,5701,9.1,9.367,9.01,9.08,5701,0.0,1.0
2020-07-14,9.01,9.11,9.01,9.104,2084,9.01,9.11,9.01,9.104,2084,0.0,1.0
2020-07-15,9.4,9.91,9.0,9.01,10718,9.4,9.91,9.0,9.01,10718,0.0,1.0
2020-07-16,9.2,9.27,9.2,9.27,1416,9.2,9.27,9.2,9.27,1416,0.0,1.0
2020-07-17,9.11,9.37,9.1,9.37,3098,9.11,9.37,9.1,9.37,3098,0.0,1.0
2020-07-20,9.09,9.15,9.08,9.15,2974,9.09,9.15,9.08,9.15,2974,0.0,1.0
2020-07-21,9.0,9.2,9.0,9.2,4240,9.0,9.2,9.0,9.2,4240,0.0,1.0
2020-07-22,8.91,9.01,8.91,9.01,3223,8.91,9.01,8.91,9.01,3223,0.0,1.0
2020-07-23,8.86,8.91,8.86,8.9,1611,8.86,8.91,8.86,8.9,1611,0.0,1.0
2020-07-24,9.18,9.18,9.14,9.14,487,9.18,9.18,9.14,9.14,487,0.0,1.0
2020-07-27,8.945,9.13,8.825,9.13,625,8.945,9.13,8.825,9.13,625,0.0,1.0
2020-07-28,9.01,9.1242,8.9,8.9,5910,9.01,9.1242,8.9,8.9,5910,0.0,1.0
2020-07-29,9.01,9.2,9.01,9.01,1092,9.01,9.2,9.01,9.01,1092,0.0,1.0
2020-07-30,9.01,9.05,9.01,9.01,27976,9.01,9.05,9.01,9.01,27976,0.0,1.0
2020-07-31,9.0672,9.1,9.01,9.01,820,9.0672,9.1,9.01,9.01,820,0.0,1.0
2020-08-03,8.995,9.06,8.88,8.88,10056,8.995,9.06,8.88,8.88,10056,0.0,1.0
2020-08-04,9.46,9.63,9.0,9.0,16304,9.46,9.63,9.0,9.0,16304,0.0,1.0
2020-08-05,9.35,9.58,9.1101,9.365,8696,9.35,9.58,9.1101,9.365,8696,0.0,1.0
2020-08-06,9.513,9.85,9.513,9.85,830,9.513,9.85,9.513,9.85,830,0.0,1.0
2020-08-07,9.49,9.51,9.314,9.36,849,9.49,9.51,9.314,9.36,849,0.0,1.0
2020-08-10,9.1954,9.35,9.02,9.35,1945,9.1954,9.35,9.02,9.35,1945,0.0,1.0
2020-08-11,9.09,9.271,9.09,9.271,750,9.09,9.271,9.09,9.271,750,0.0,1.0
2020-08-12,9.16,9.5,9.16,9.5,767,9.16,9.5,9.16,9.5,767,0.0,1.0
2020-08-13,9.22,9.22,9.22,9.22,807,9.22,9.22,9.22,9.22,807,0.0,1.0
2020-08-14,9.125,9.125,9.0,9.03,4204,9.125,9.125,9.0,9.03,4204,0.0,1.0
2020-08-17,9.0,9.05,8.855,9.05,21313,9.0,9.05,8.855,9.05,21313,0.0,1.0
2020-08-18,9.0,9.11,9.0,9.0,7984,9.0,9.11,9.0,9.0,7984,0.0,1.0
2020-08-19,8.86,8.9,8.8,8.81,7898,8.86,8.9,8.8,8.81,7898,0.0,1.0
2020-08-20,8.95,9.075,8.87,8.87,12163,8.95,9.075,8.87,8.87,12163,0.0,1.0
2020-08-21,8.95,8.96,8.95,8.96,3356,8.95,8.96,8.95,8.96,3356,0.0,1.0
2020-08-24,9.3552,9.39,8.81,8.92,25090,9.3552,9.39,8.81,8.92,25090,0.0,1.0
2020-08-25,9.2,9.21,8.9532,9.205,7233,9.2,9.21,8.9532,9.205,7233,0.0,1.0
2020-08-26,9.2,9.2,9.01,9.04,5878,9.2,9.2,9.01,9.04,5878,0.0,1.0
2020-08-27,9.067,9.1264,9.01,9.03,7222,9.067,9.1264,9.01,9.03,7222,0.0,1.0
2020-08-28,9.0,9.5,8.95,9.5,19179,9.0,9.5,8.95,9.5,19179,0.0,1.0
2020-08-31,9.055,9.19,8.9832,9.19,12530,9.055,9.19,8.9832,9.19,12530,0.0,1.0
2020-09-01,8.95,9.15,8.95,9.05,2211,8.95,9.15,8.95,9.05,2211,0.0,1.0
2020-09-02,9.15,9.15,9.09,9.09,30576,9.15,9.15,9.09,9.09,30576,0.0,1.0
2020-09-03,9.01,9.185,9.01,9.185,11066,9.01,9.185,9.01,9.185,11066,0.0,1.0
2020-09-04,9.15,9.21,8.81,9.0443,15610,9.15,9.21,8.81,9.0443,15610,0.0,1.0
2020-09-08,9.1,9.14,9.1,9.14,15435,9.1,9.14,9.1,9.14,15435,0.0,1.0
2020-09-09,9.01,9.15,9.01,9.15,5350,9.01,9.15,9.01,9.15,5350,0.0,1.0
2020-09-10,8.75,8.88,8.75,8.88,3565,8.75,8.88,8.75,8.88,3565,0.0,1.0
2020-09-11,9.1,9.1,8.67,9.0002,14360,9.1,9.1,8.67,9.0002,14360,0.0,1.0
2020-09-14,9.08,9.1,8.8064,9.1,1995,9.08,9.1,8.8064,9.1,1995,0.0,1.0
2020-09-15,8.93,9.1,8.91,9.1,5279,8.93,9.1,8.91,9.1,5279,0.0,1.0
2020-09-16,8.75,8.9,8.75,8.9,2378,8.75,8.9,8.75,8.9,2378,0.0,1.0
2020-09-17,8.07,8.87,8.07,8.77,11330,8.07,8.87,8.07,8.77,11330,0.0,1.0
2020-09-18,8.21,8.585,8.0265,8.23,16161,8.21,8.585,8.0265,8.23,16161,0.0,1.0
2020-09-21,8.5894,8.59,8.4,8.5,5112,8.5894,8.59,8.4,8.5,5112,0.0,1.0
2020-09-22,8.225,8.8,8.07,8.8,12946,8.225,8.8,8.07,8.8,12946,0.0,1.0
2020-09-23,7.98,8.23,7.5233,8.01,19137,7.98,8.23,7.5233,8.01,19137,0.0,1.0
2020-09-24,7.82,7.98,7.65,7.98,16637,7.82,7.98,7.65,7.98,16637,0.0,1.0
2020-09-25,7.77,7.87,7.65,7.7736,10537,7.77,7.87,7.65,7.7736,10537,0.0,1.0
2020-09-28,8.2906,8.5498,7.67,8.5498,18102,8.2906,8.5498,7.67,8.5498,18102,0.0,1.0
2020-09-29,8.5,8.5,7.84,8.42,16010,8.5,8.5,7.84,8.42,16010,0.0,1.0
2020-09-30,8.34,8.39,7.78,8.03,25300,8.34,8.39,7.78,8.03,25300,0.0,1.0
2020-10-01,7.9549,8.17,7.91,8.17,4813,7.9549,8.17,7.91,8.17,4813,0.0,1.0
2020-10-02,7.93,8.03,7.75,8.0,9615,7.93,8.03,7.75,8.0,9615,0.0,1.0
2020-10-05,7.94,8.12,7.94,8.0,5263,7.94,8.12,7.94,8.0,5263,0.0,1.0
2020-10-06,7.955,8.6017,7.71,8.0,17664,7.955,8.6017,7.71,8.0,17664,0.0,1.0
2020-10-07,8.0,8.1,7.905,8.1,16625,8.0,8.1,7.905,8.1,16625,0.0,1.0
2020-10-08,7.95,7.965,7.9,7.965,1910,7.95,7.965,7.9,7.965,1910,0.0,1.0
2020-10-09,7.965,7.965,7.965,7.965,435,7.965,7.965,7.965,7.965,435,0.0,1.0
2020-10-12,7.86,7.99,7.76,7.99,14341,7.86,7.99,7.76,7.99,14341,0.0,1.0
2020-10-13,7.86,7.86,7.5,7.75,36658,7.86,7.86,7.5,7.75,36658,0.0,1.0
2020-10-14,7.54,7.725,7.5,7.725,5265,7.54,7.725,7.5,7.725,5265,0.0,1.0
2020-10-15,7.22,7.37,6.94,7.37,5294,7.22,7.37,6.94,7.37,5294,0.0,1.0
2020-10-16,7.22,7.22,6.91,7.22,10029,7.22,7.22,6.91,7.22,10029,0.0,1.0
2020-10-19,6.76,7.22,6.75,7.2,10171,6.76,7.22,6.75,7.2,10171,0.0,1.0
2020-10-20,6.86,6.9644,6.75,6.75,3621,6.86,6.9644,6.75,6.75,3621,0.0,1.0
2020-10-21,6.75,7.0514,6.75,7.0514,2371,6.75,7.0514,6.75,7.0514,2371,0.0,1.0
2020-10-22,6.81,6.81,6.8,6.8,3261,6.81,6.81,6.8,6.8,3261,0.0,1.0
2020-10-23,6.98,7.0,6.98,7.0,10802,6.98,7.0,6.98,7.0,10802,0.0,1.0
2020-10-26,7.14,7.2,6.9573,7.19,6667,7.14,7.2,6.9573,7.19,6667,0.0,1.0
2020-10-27,7.0,7.17,6.98,7.0,23427,7.0,7.17,6.98,7.0,23427,0.0,1.0
2020-10-28,7.035,7.075,6.9,7.075,15411,7.035,7.075,6.9,7.075,15411,0.0,1.0
2020-10-29,7.0,7.01,6.9,7.01,13612,7.0,7.01,6.9,7.01,13612,0.0,1.0
2020-10-30,6.975,6.98,6.8,6.8,639,6.975,6.98,6.8,6.8,639,0.0,1.0
2020-11-02,6.895,7.51,6.8,6.94,7925,6.895,7.51,6.8,6.94,7925,0.0,1.0
2020-11-03,6.75,7.23,6.75,6.76,15434,6.75,7.23,6.75,6.76,15434,0.0,1.0
2020-11-04,6.61,6.7501,6.61,6.7501,5478,6.61,6.7501,6.61,6.7501,5478,0.0,1.0
2020-11-05,6.36,6.75,6.0,6.75,19916,6.36,6.75,6.0,6.75,19916,0.0,1.0
2020-11-06,7.25,7.685,6.695,6.86,43829,7.25,7.685,6.695,6.86,43829,0.0,1.0
2020-11-09,6.24,7.85,6.185,7.85,15291,6.24,7.85,6.185,7.85,15291,0.0,1.0
2020-11-10,6.76,7.78,6.5,6.5,30791,6.76,7.78,6.5,6.5,30791,0.0,1.0
2020-11-11,6.94,7.49,6.8057,6.8057,16597,6.94,7.49,6.8057,6.8057,16597,0.0,1.0
2020-11-12,6.75,7.28,6.5684,6.86,17090,6.75,7.28,6.5684,6.86,17090,0.0,1.0
2020-11-13,6.95,7.27,6.8,6.8,10773,6.95,7.27,6.8,6.8,10773,0.0,1.0
2020-11-16,7.75,7.75,7.04,7.05,50944,7.75,7.75,7.04,7.05,50944,0.0,1.0
2020-11-17,7.81,8.44,7.34,7.356,116745,7.81,8.44,7.34,7.356,116745,0.0,1.0
2020-11-18,7.74,8.0,7.55,7.58,51868,7.74,8.0,7.55,7.58,51868,0.0,1.0
2020-11-19,7.705,7.9,7.2121,7.62,36973,7.705,7.9,7.2121,7.62,36973,0.0,1.0
2020-11-20,7.55,8.0,7.37,7.46,8138,7.55,8.0,7.37,7.46,8138,0.0,1.0
2020-11-23,7.58,8.0,7.47,7.5,10111,7.58,8.0,7.47,7.5,10111,0.0,1.0
2020-11-24,7.78,7.89,7.25,7.5,20789,7.78,7.89,7.25,7.5,20789,0.0,1.0
2020-11-25,7.98,7.98,7.45,7.7077,16060,7.98,7.98,7.45,7.7077,16060,0.0,1.0
2020-11-27,7.8525,8.22,7.8525,7.97,14289,7.8525,8.22,7.8525,7.97,14289,0.0,1.0
2020-11-30,7.93,8.0,7.92,8.0,8893,7.93,8.0,7.92,8.0,8893,0.0,1.0
2020-12-01,10.23,11.6,7.93,8.0,520772,10.23,11.6,7.93,8.0,520772,0.0,1.0
2020-12-02,9.33,10.19,8.5101,9.11,76047,9.33,10.19,8.5101,9.11,76047,0.0,1.0
2020-12-03,9.2,9.74,8.95,9.74,13948,9.2,9.74,8.95,9.74,13948,0.0,1.0
2020-12-04,8.6,9.0,8.4214,9.0,10988,8.6,9.0,8.4214,9.0,10988,0.0,1.0
2020-12-07,8.625,9.0,8.12,8.4,18440,8.625,9.0,8.12,8.4,18440,0.0,1.0
2020-12-08,8.6,8.76,8.574,8.6632,3504,8.6,8.76,8.574,8.6632,3504,0.0,1.0
2020-12-09,8.375,9.516,8.35,8.9,5424,8.375,9.516,8.35,8.9,5424,0.0,1.0
2020-12-10,9.0,9.0,8.19,8.57,33277,9.0,9.0,8.19,8.57,33277,0.0,1.0
2020-12-11,9.42,9.65,8.98,9.65,32459,9.42,9.65,8.98,9.65,32459,0.0,1.0
2020-12-14,9.19,9.8,9.05,9.26,22169,9.19,9.8,9.05,9.26,22169,0.0,1.0
2020-12-15,9.14,9.23,8.9604,9.06,11045,9.14,9.23,8.9604,9.06,11045,0.0,1.0
2020-12-16,8.945,9.15,8.6337,9.15,10123,8.945,9.15,8.6337,9.15,10123,0.0,1.0
2020-12-17,9.2,9.2,8.53,8.53,34082,9.2,9.2,8.53,8.53,34082,0.0,1.0
2020-12-18,8.66,8.66,8.66,8.66,328,8.66,8.66,8.66,8.66,328,0.0,1.0
2020-12-21,9.82,10.21,8.83,8.91,39010,9.82,10.21,8.83,8.91,39010,0.0,1.0
2020-12-22,10.4,10.5,9.83,10.1,59126,10.4,10.5,9.83,10.1,59126,0.0,1.0
2020-12-23,10.42,10.82,9.74,10.0,30689,10.42,10.82,9.74,10.0,30689,0.0,1.0
2020-12-24,10.05,10.2922,10.0,10.2922,1390,10.05,10.2922,10.0,10.2922,1390,0.0,1.0
2020-12-28,10.56,10.56,9.98,10.47,8557,10.56,10.56,9.98,10.47,8557,0.0,1.0
2020-12-29,10.2,10.4,9.95,10.39,14757,10.2,10.4,9.95,10.39,14757,0.0,1.0
2020-12-30,10.385,10.4,10.0003,10.0027,17140,10.385,10.4,10.0003,10.0027,17140,0.0,1.0
2020-12-31,10.77,10.83,10.25,10.26,24148,10.77,10.83,10.25,10.26,24148,0.0,1.0
2021-01-04,10.82,10.93,10.25,10.86,22307,10.82,10.93,10.25,10.86,22307,0.0,1.0
2021-01-05,11.98,11.99,10.67,10.86,67286,11.98,11.99,10.67,10.86,67286,0.0,1.0
2021-01-06,13.19,13.27,11.9998,12.0,86654,13.19,13.27,11.9998,12.0,86654,0.0,1.0
2021-01-07,13.34,13.75,13.0,13.33,47257,13.34,13.75,13.0,13.33,47257,0.0,1.0
2021-01-08,13.33,13.69,12.8,13.69,23162,13.33,13.69,12.8,13.69,23162,0.0,1.0
2021-01-11,13.24,13.596,13.0,13.596,12028,13.24,13.596,13.0,13.596,12028,0.0,1.0
2021-01-12,13.08,13.08,12.75,13.0,13445,13.08,13.08,12.75,13.0,13445,0.0,1.0
2021-01-13,13.93,14.06,12.8,13.22,49580,13.93,14.06,12.8,13.22,49580,0.0,1.0
2021-01-14,14.49,14.49,13.02,13.35,20248,14.49,14.49,13.02,13.35,20248,0.0,1.0
2021-01-15,15.76,16.323,14.0148,14.87,64654,15.76,16.323,14.0148,14.87,64654,0.0,1.0
2021-01-19,13.5,15.8,13.25,15.8,59738,13.5,15.8,13.25,15.8,59738,0.0,1.0
2021-01-20,14.25,14.91,13.13,13.13,40244,14.25,14.91,13.13,13.13,40244,0.0,1.0
2021-01-21,14.47,14.6,14.2,14.45,5721,14.47,14.6,14.2,14.45,5721,0.0,1.0
2021-01-22,14.59,14.655,14.0,14.26,8761,14.59,14.655,14.0,14.26,8761,0.0,1.0
2021-01-25,14.9,15.0,14.5101,14.82,20244,14.9,15.0,14.5101,14.82,20244,0.0,1.0
2021-01-26,14.8,15.0,14.5428,14.75,9519,14.8,15.0,14.5428,14.75,9519,0.0,1.0
2021-01-27,17.0,17.0,14.5,14.5468,131726,17.0,17.0,14.5,14.5468,131726,0.0,1.0
2021-01-28,17.49,17.71,16.5301,17.15,75565,17.49,17.71,16.5301,17.15,75565,0.0,1.0
2021-01-29,18.22,18.575,17.35,17.35,90948,18.22,18.575,17.35,17.35,90948,0.0,1.0
2021-02-01,18.0,18.25,17.5,18.25,68623,18.0,18.25,17.5,18.25,68623,0.0,1.0
2021-02-02,18.5,18.5,17.51,17.99,72318,18.5,18.5,17.51,17.99,72318,0.0,1.0
2021-02-03,18.18,18.5,17.55,18.5,57836,18.18,18.5,17.55,18.5,57836,0.0,1.0
2021-02-04,18.15,18.47,17.76,18.35,42348,18.15,18.47,17.76,18.35,42348,0.0,1.0
2021-02-05,17.97,18.191,17.6,18.191,20716,17.97,18.191,17.6,18.191,20716,0.0,1.0
2021-02-08,21.58,22.9,18.255,19.5,258741,21.58,22.9,18.255,19.5,258741,0.0,1.0
2021-02-09,19.81,22.54,19.81,22.54,106490,19.81,22.54,19.81,22.54,106490,0.0,1.0
2021-02-10,22.92,23.25,19.37,19.37,123571,22.92,23.25,19.37,19.37,123571,0.0,1.0
2021-02-11,24.25,24.26,23.1533,23.24,71653,24.25,24.26,23.1533,23.24,71653,0.0,1.0
2021-02-12,16.45,17.8,16.01,17.44,1891711,16.45,17.8,16.01,17.44,1891711,0.0,1.0
2021-02-16,16.6,17.1569,16.1,16.79,673502,16.6,17.1569,16.1,16.79,673502,0.0,1.0
2021-02-17,17.5,17.53,16.0,16.5,430850,17.5,17.53,16.0,16.5,430850,0.0,1.0
2021-02-18,17.26,17.6,16.72,17.6,241271,17.26,17.6,16.72,17.6,241271,0.0,1.0
2021-02-19,19.04,19.83,16.9829,17.28,349282,19.04,19.83,16.9829,17.28,349282,0.0,1.0
2021-02-22,19.05,19.24,18.5622,19.0,120719,19.05,19.24,18.5622,19.0,120719,0.0,1.0
2021-02-23,18.87,19.25,16.2,18.42,183394,18.87,19.25,16.2,18.42,183394,0.0,1.0
2021-02-24,18.92,19.29,18.5,19.0,115603,18.92,19.29,18.5,19.0,115603,0.0,1.0
2021-02-25,13.23,17.9999,13.22,16.5524,635157,13.23,17.9999,13.22,16.5524,635157,0.0,1.0
2021-02-26,14.4,15.349,13.5,13.5,188195,14.4,15.349,13.5,13.5,188195,0.0,1.0
2021-03-01,13.89,15.13,13.7232,15.12,123124,13.89,15.13,13.7232,15.12,123124,0.0,1.0
2021-03-02,13.71,14.135,13.4772,13.79,80995,13.71,14.135,13.4772,13.79,80995,0.0,1.0
2021-03-03,12.94,14.19,12.565,14.19,125340,12.94,14.19,12.565,14.19,125340,0.0,1.0
2021-03-04,12.29,12.72,11.79,12.57,114344,12.29,12.72,11.79,12.57,114344,0.0,1.0
2021-03-05,13.07,13.24,11.4101,12.25,155053,13.07,13.24,11.4101,12.25,155053,0.0,1.0
2021-03-08,12.81,13.9141,12.61,13.9141,54112,12.81,13.9141,12.61,13.9141,54112,0.0,1.0
2021-03-09,12.71,13.04,12.364,12.79,56101,12.71,13.04,12.364,12.79,56101,0.0,1.0
2021-03-10,12.85,13.18,12.45,12.97,40802,12.85,13.18,12.45,12.97,40802,0.0,1.0
2021-03-11,14.2,14.25,13.0,13.77,125491,14.2,14.25,13.0,13.77,125491,0.0,1.0
2021-03-12,14.16,14.53,13.99,14.01,50821,14.16,14.53,13.99,14.01,50821,0.0,1.0
2021-03-15,14.17,14.49,13.77,14.49,34607,14.17,14.49,13.77,14.49,34607,0.0,1.0
2021-03-16,13.1,14.2,13.04,14.2,38899,13.1,14.2,13.04,14.2,38899,0.0,1.0
2021-03-17,13.33,14.09,13.01,13.13,36231,13.33,14.09,13.01,13.13,36231,0.0,1.0
2021-03-18,13.32,13.52,12.93,13.52,30861,13.32,13.52,12.93,13.52,30861,0.0,1.0
2021-03-19,12.72,13.23,12.63,12.96,64493,12.72,13.23,12.63,12.96,64493,0.0,1.0
2021-03-22,12.49,13.6217,12.29,13.22,45265,12.49,13.6217,12.29,13.22,45265,0.0,1.0
2021-03-23,12.26,12.969,11.81,12.5,101762,12.26,12.969,11.81,12.5,101762,0.0,1.0
2021-03-24,12.78,13.65,12.2594,12.445,75422,12.78,13.65,12.2594,12.445,75422,0.0,1.0
2021-03-25,11.9,12.57,11.5,12.36,127352,11.9,12.57,11.5,12.36,127352,0.0,1.0
2021-03-26,11.5,12.19,11.5,12.04,51565,11.5,12.19,11.5,12.04,51565,0.0,1.0
2021-03-29,11.0,11.7273,10.64,11.44,58984,11.0,11.7273,10.64,11.44,58984,0.0,1.0
2021-03-30,12.49,12.5,11.2478,11.56,52752,12.49,12.5,11.2478,11.56,52752,0.0,1.0
2021-03-31,13.44,13.59,12.48,12.48,48213,13.44,13.59,12.48,12.48,48213,0.0,1.0
2021-04-01,13.55,13.9099,13.43,13.53,14927,13.55,13.9099,13.43,13.53,14927,0.0,1.0
2021-04-05,13.75,13.8,12.9,13.59,79356,13.75,13.8,12.9,13.59,79356,0.0,1.0
2021-04-06,13.9,13.9044,13.35,13.82,46943,13.9,13.9044,13.35,13.82,46943,0.0,1.0
2021-04-07,13.75,13.92,13.55,13.56,32063,13.75,13.92,13.55,13.56,32063,0.0,1.0
2021-04-08,13.75,13.86,13.6,13.86,28075,13.75,13.86,13.6,13.86,28075,0.0,1.0
2021-04-09,13.8,13.84,13.6,13.6,25055,13.8,13.84,13.6,13.6,25055,0.0,1.0
2021-04-12,14.17,14.18,13.14,13.67,56656,14.17,14.18,13.14,13.67,56656,0.0,1.0
2021-04-13,14.7,14.7,14.0598,14.2,53608,14.7,14.7,14.0598,14.2,53608,0.0,1.0
2021-04-14,14.52,14.69,14.25,14.25,44773,14.52,14.69,14.25,14.25,44773,0.0,1.0
2021-04-15,14.31,14.69,13.99,14.69,27031,14.31,14.69,13.99,14.69,27031,0.0,1.0
2021-04-16,14.45,14.45,13.49,14.25,44331,14.45,14.45,13.49,14.25,44331,0.0,1.0
2021-04-19,14.49,14.49,13.75,14.07,39491,14.49,14.49,13.75,14.07,39491,0.0,1.0
2021-04-20,14.02,14.72,13.5257,14.45,89312,14.02,14.72,13.5257,14.45,89312,0.0,1.0
2021-04-21,14.51,14.51,13.87,13.95,26343,14.51,14.51,13.87,13.95,26343,0.0,1.0
2021-04-22,14.495,14.63,14.195,14.53,16464,14.495,14.63,14.195,14.53,16464,0.0,1.0
2021-04-23,14.58,14.58,14.21,14.51,14304,14.58,14.58,14.21,14.51,14304,0.0,1.0
2021-04-26,14.785,14.82,14.51,14.58,40063,14.785,14.82,14.51,14.58,40063,0.0,1.0
2021-04-27,14.54,14.9195,14.53,14.6981,20559,14.54,14.9195,14.53,14.6981,20559,0.0,1.0
2021-04-28,14.97,14.97,14.26,14.5,29825,14.97,14.97,14.26,14.5,29825,0.0,1.0
2021-04-29,14.71,15.0,14.5,14.78,82953,14.71,15.0,14.5,14.78,82953,0.0,1.0
2021-04-30,14.69,14.82,14.33,14.5,30750,14.69,14.82,14.33,14.5,30750,0.0,1.0
2021-05-03,13.75,14.5,13.685,13.685,26910,13.75,14.5,13.685,13.685,26910,0.0,1.0
2021-05-04,13.75,14.0,13.23,13.74,49957,13.75,14.0,13.23,13.74,49957,0.0,1.0
2021-05-05,13.65,13.729,13.455,13.52,19169,13.65,13.729,13.455,13.52,19169,0.0,1.0
2021-05-06,13.9,13.99,13.5,13.83,14202,13.9,13.99,13.5,13.83,14202,0.0,1.0
2021-05-07,13.75,13.75,13.55,13.74,15776,13.75,13.75,13.55,13.74,15776,0.0,1.0
2021-05-10,13.8,14.0,13.5308,13.7,36239,13.8,14.0,13.5308,13.7,36239,0.0,1.0
2021-05-11,13.77,14.23,12.32,13.32,27267,13.77,14.23,12.32,13.32,27267,0.0,1.0
2021-05-12,14.0,14.14,13.6,13.71,38267,14.0,14.14,13.6,13.71,38267,0.0,1.0
2021-05-13,13.98,14.13,13.62,14.13,26954,13.98,14.13,13.62,14.13,26954,0.0,1.0
2021-05-14,14.0,14.12,13.77,13.96,36971,14.0,14.12,13.77,13.96,36971,0.0,1.0
2021-05-17,13.55,14.14,13.52,14.06,26421,13.55,14.14,13.52,14.06,26421,0.0,1.0
2021-05-18,14.11,14.14,13.6211,13.906,5287,14.11,14.14,13.6211,13.906,5287,0.0,1.0
2021-05-19,14.405,14.405,13.91,14.01,20151,14.405,14.405,13.91,14.01,20151,0.0,1.0
2021-05-20,14.68,15.3,14.227,14.23,57724,14.68,15.3,14.227,14.23,57724,0.0,1.0
2021-05-21,15.03,15.55,14.77,14.81,28998,15.03,15.55,14.77,14.81,28998,0.0,1.0
2021-05-24,15.1,15.72,14.911,14.94,41665,15.1,15.72,14.911,14.94,41665,0.0,1.0
2021-05-25,15.2,15.5,14.98,15.2,15547,15.2,15.5,14.98,15.2,15547,0.0,1.0
2021-05-26,15.4477,15.45,15.01,15.33,10376,15.4477,15.45,15.01,15.33,10376,0.0,1.0
2021-05-27,16.22,16.23,15.4833,15.65,59409,16.22,16.23,15.4833,15.65,59409,0.0,1.0
2021-05-28,17.175,17.48,16.1,16.1,83080,17.175,17.48,16.1,16.1,83080,0.0,1.0
2021-06-01,17.1,17.5,17.01,17.31,33860,17.1,17.5,17.01,17.31,33860,0.0,1.0
2021-06-02,17.33,17.47,17.1,17.2,36223,17.33,17.47,17.1,17.2,36223,0.0,1.0
2021-06-03,17.52,17.75,17.2,17.38,43226,17.52,17.75,17.2,17.38,43226,0.0,1.0
2021-06-04,18.06,18.5,17.58,17.58,36919,18.06,18.5,17.58,17.58,36919,0.0,1.0
2021-06-07,17.35,18.88,17.0,18.1,24638,17.35,18.88,17.0,18.1,24638,0.0,1.0
2021-06-08,17.09,17.77,16.8,17.33,22265,17.09,17.77,16.8,17.33,22265,0.0,1.0
2021-06-09,17.0,17.49,16.1,17.3,28758,17.0,17.49,16.1,17.3,28758,0.0,1.0
2021-06-10,16.82,17.37,16.82,17.15,5727,16.82,17.37,16.82,17.15,5727,0.0,1.0
2021-06-11,16.87,17.065,16.38,16.69,15706,16.87,17.065,16.38,16.69,15706,0.0,1.0
2021-06-14,18.22,18.32,16.97,17.05,131688,18.22,18.32,16.97,17.05,131688,0.0,1.0
2021-06-15,18.99,18.99,17.9,18.3,132767,18.99,18.99,17.9,18.3,132767,0.0,1.0
2021-06-16,20.5,20.55,18.85,18.86,82602,20.5,20.55,18.85,18.86,82602,0.0,1.0
2021-06-17,20.42,21.0,19.5,20.42,150928,20.42,21.0,19.5,20.42,150928,0.0,1.0
2021-06-18,19.35,20.98,19.35,20.52,296386,19.35,20.98,19.35,20.52,296386,0.0,1.0
2021-06-21,18.3,20.31,18.02,20.31,46573,18.3,20.31,18.02,20.31,46573,0.0,1.0
2021-06-22,20.61,22.0353,18.2,18.2,312299,20.61,22.0353,18.2,18.2,312299,0.0,1.0
2021-06-23,22.45,23.49,21.09,22.31,183148,22.45,23.49,21.09,22.31,183148,0.0,1.0
2021-06-24,20.5,22.95,20.33,22.95,106446,20.5,22.95,20.33,22.95,106446,0.0,1.0
2021-06-25,19.55,21.314,19.5,20.8,60064,19.55,21.314,19.5,20.8,60064,0.0,1.0
2021-06-28,20.91,21.2927,19.55,19.55,32498,20.91,21.2927,19.55,19.55,32498,0.0,1.0
2021-06-29,20.77,21.14,20.0301,21.14,26379,20.77,21.14,20.0301,21.14,26379,0.0,1.0
2021-06-30,21.21,21.41,20.15,20.83,33283,21.21,21.41,20.15,20.83,33283,0.0,1.0
2021-07-01,21.17,21.75,20.4826,21.22,35141,21.17,21.75,20.4826,21.22,35141,0.0,1.0
2021-07-02,21.14,21.37,20.25,21.37,50859,21.14,21.37,20.25,21.37,50859,0.0,1.0
2021-07-06,20.79,21.13,19.995,21.13,22193,20.79,21.13,19.995,21.13,22193,0.0,1.0
2021-07-07,20.9,21.09,19.6001,20.84,37024,20.9,21.09,19.6001,20.84,37024,0.0,1.0
2021-07-08,21.75,21.9,19.6657,20.56,68780,21.75,21.9,19.6657,20.56,68780,0.0,1.0
2021-07-09,20.06,21.4854,20.06,21.25,63822,20.06,21.4854,20.06,21.25,63822,0.0,1.0
2021-07-12,20.17,20.7505,19.75,20.09,41496,20.17,20.7505,19.75,20.09,41496,0.0,1.0
2021-07-13,19.06,19.9734,18.3193,19.87,41414,19.06,19.9734,18.3193,19.87,41414,0.0,1.0
2021-07-14,18.75,19.98,18.68,19.17,40669,18.75,19.98,18.68,19.17,40669,0.0,1.0
2021-07-15,18.5,19.49,18.04,18.51,240028,18.5,19.49,18.04,18.51,240028,0.0,1.0
2021-07-16,18.5,19.33,18.15,18.25,49618,18.5,19.33,18.15,18.25,49618,0.0,1.0
2021-07-19,17.55,18.43,17.26,18.43,25138,17.55,18.43,17.26,18.43,25138,0.0,1.0
2021-07-20,18.77,19.23,17.59,17.59,25524,18.77,19.23,17.59,17.59,25524,0.0,1.0
2021-07-21,18.25,19.457,18.13,19.0,32437,18.25,19.457,18.13,19.0,32437,0.0,1.0
2021-07-22,18.07,18.75,18.05,18.11,7950,18.07,18.75,18.05,18.11,7950,0.0,1.0
2021-07-23,17.71,18.495,17.71,18.13,8454,17.71,18.495,17.71,18.13,8454,0.0,1.0
2021-07-26,17.94,18.2,17.6,17.6,15613,17.94,18.2,17.6,17.6,15613,0.0,1.0
2021-07-27,17.38,17.94,17.38,17.94,9495,17.38,17.94,17.38,17.94,9495,0.0,1.0
2021-07-28,16.97,17.33,16.73,17.25,26877,16.97,17.33,16.73,17.25,26877,0.0,1.0
2021-07-29,17.53,17.85,17.0,17.11,43471,17.53,17.85,17.0,17.11,43471,0.0,1.0
2021-07-30,17.79,18.71,17.1,17.83,23265,17.79,18.71,17.1,17.83,23265,0.0,1.0
2021-08-02,17.84,18.73,17.68,18.22,15188,17.84,18.73,17.68,18.22,15188,0.0,1.0
2021-08-03,17.31,18.6178,17.31,18.04,10801,17.31,18.6178,17.31,18.04,10801,0.0,1.0
2021-08-04,17.54,17.801,17.31,17.34,13188,17.54,17.801,17.31,17.34,13188,0.0,1.0
2021-08-05,17.6,18.37,17.53,18.37,10652,17.6,18.37,17.53,18.37,10652,0.0,1.0
2021-08-06,18.1,19.5199,17.78,18.05,24764,18.1,19.5199,17.78,18.05,24764,0.0,1.0
2021-08-09,19.25,19.5,18.19,18.19,46299,19.25,19.5,18.19,18.19,46299,0.0,1.0
2021-08-10,19.47,20.3828,18.7441,19.37,26274,19.47,20.3828,18.7441,19.37,26274,0.0,1.0
2021-08-11,19.41,20.6599,18.5402,19.56,12006,19.41,20.6599,18.5402,19.56,12006,0.0,1.0
2021-08-12,18.95,19.94,18.95,19.19,7161,18.95,19.94,18.95,19.19,7161,0.0,1.0
2021-08-13,18.7,19.22,18.5368,19.22,6439,18.7,19.22,18.5368,19.22,6439,0.0,1.0
2021-08-16,18.04,18.675,17.64,18.4,17895,18.04,18.675,17.64,18.4,17895,0.0,1.0
2021-08-17,17.09,18.07,16.4,18.07,33938,17.09,18.07,16.4,18.07,33938,0.0,1.0
2021-08-18,17.52,18.38,16.5116,16.78,16131,17.52,18.38,16.5116,16.78,16131,0.0,1.0
2021-08-19,17.0,17.96,16.0001,16.62,20495,17.0,17.96,16.0001,16.62,20495,0.0,1.0
2021-08-20,16.72,17.29,16.55,16.78,13045,16.72,17.29,16.55,16.78,13045,0.0,1.0
2021-08-23,16.84,17.33,16.5,16.96,16378,16.84,17.33,16.5,16.96,16378,0.0,1.0
2021-08-24,17.37,18.255,16.46,16.75,27995,17.37,18.255,16.46,16.75,27995,0.0,1.0
2021-08-25,17.51,18.1428,17.0001,17.3,15041,17.51,18.1428,17.0001,17.3,15041,0.0,1.0
2021-08-26,17.58,18.0,17.22,17.22,12131,17.58,18.0,17.22,17.22,12131,0.0,1.0
2021-08-27,17.26,18.58,17.26,17.55,27900,17.26,18.58,17.26,17.55,27900,0.0,1.0
2021-08-30,17.0,17.79,16.75,17.19,29480,17.0,17.79,16.75,17.19,29480,0.0,1.0
2021-08-31,17.4,17.77,17.1,17.15,8491,17.4,17.77,17.1,17.15,8491,0.0,1.0
2021-09-01,17.04,17.3999,16.91,17.3999,3917,17.04,17.3999,16.91,17.3999,3917,0.0,1.0
2021-09-02,17.87,17.93,17.05,17.38,16795,17.87,17.93,17.05,17.38,16795,0.0,1.0
2021-09-03,17.87,17.8701,17.695,17.8701,3521,17.87,17.8701,17.695,17.8701,3521,0.0,1.0
2021-09-07,17.825,18.0,17.5,18.0,4790,17.825,18.0,17.5,18.0,4790,0.0,1.0
2021-09-08,18.0,18.0,17.3301,17.4203,9366,18.0,18.0,17.3301,17.4203,9366,0.0,1.0
2021-09-09,18.0,18.2,17.5144,17.93,12983,18.0,18.2,17.5144,17.93,12983,0.0,1.0
2021-09-10,18.15,18.5,17.633,17.9358,10524,18.15,18.5,17.633,17.9358,10524,0.0,1.0
2021-09-13,17.9499,18.48,17.53,18.01,29489,17.9499,18.48,17.53,18.01,29489,0.0,1.0
2021-09-14,16.9,18.14,16.88,17.79,20509,16.9,18.14,16.88,17.79,20509,0.0,1.0
2021-09-15,16.99,17.65,16.7932,17.5,2330,16.99,17.65,16.7932,17.5,2330,0.0,1.0
2021-09-16,16.88,16.88,16.88,16.88,891,16.88,16.88,16.88,16.88,891,0.0,1.0
2021-09-17,16.8272,17.28,16.68,17.0,6061,16.8272,17.28,16.68,17.0,6061,0.0,1.0
2021-09-20,16.0,16.5,15.975,16.49,16321,16.0,16.5,15.975,16.49,16321,0.0,1.0
2021-09-21,16.01,16.5,16.0,16.45,15819,16.01,16.5,16.0,16.45,15819,0.0,1.0
2021-09-22,16.7,17.45,16.15,16.23,11473,16.7,17.45,16.15,16.23,11473,0.0,1.0
2021-09-23,16.8246,17.2,16.65,16.65,2972,16.8246,17.2,16.65,16.65,2972,0.0,1.0
2021-09-24,16.55,16.819,16.3001,16.4,6421,16.55,16.819,16.3001,16.4,6421,0.0,1.0
2021-09-27,16.52,16.9599,16.3544,16.61,9737,16.52,16.9599,16.3544,16.61,9737,0.0,1.0
2021-09-28,17.1,17.1749,15.85,16.52,27703,17.1,17.1749,15.85,16.52,27703,0.0,1.0
2021-09-29,16.72,17.36,16.4595,17.29,12621,16.72,17.36,16.4595,17.29,12621,0.0,1.0
2021-09-30,16.9,16.9,16.2653,16.5764,8246,16.9,16.9,16.2653,16.5764,8246,0.0,1.0
2021-10-01,16.46,17.2,15.83,17.2,19470,16.46,17.2,15.83,17.2,19470,0.0,1.0
2021-10-04,16.0,16.738,15.67,16.32,12423,16.0,16.738,15.67,16.32,12423,0.0,1.0
2021-10-05,16.0,16.5,15.8012,15.89,3183,16.0,16.5,15.8012,15.89,3183,0.0,1.0
2021-10-06,16.137,16.4,15.75,16.4,9766,16.137,16.4,15.75,16.4,9766,0.0,1.0
2021-10-07,16.25,16.8591,16.04,16.04,5615,16.25,16.8591,16.04,16.04,5615,0.0,1.0
2021-10-08,16.5081,16.65,16.17,16.58,7775,16.5081,16.65,16.17,16.58,7775,0.0,1.0
2021-10-11,16.6453,16.91,16.61,16.61,8056,16.6453,16.91,16.61,16.61,8056,0.0,1.0
2021-10-12,16.89,16.97,16.34,16.65,7056,16.89,16.97,16.34,16.65,7056,0.0,1.0
2021-10-13,16.58,17.0,16.25,17.0,8035,16.58,17.0,16.25,17.0,8035,0.0,1.0
2021-10-14,16.34,16.56,16.0,16.5,17668,16.34,16.56,16.0,16.5,17668,0.0,1.0
2021-10-15,16.31,16.54,16.1,16.31,6693,16.31,16.54,16.1,16.31,6693,0.0,1.0
2021-10-18,15.85,16.53,15.85,16.27,8700,15.85,16.53,15.85,16.27,8700,0.0,1.0
2021-10-19,16.48,16.49,15.94,15.96,8503,16.48,16.49,15.94,15.96,8503,0.0,1.0
2021-10-20,17.25,17.25,15.9795,15.9795,20801,17.25,17.25,15.9795,15.9795,20801,0.0,1.0
2021-10-21,20.0,20.6,19.51,20.24,249824,20.0,20.6,19.51,20.24,249824,0.0,1.0
2021-10-22,20.94,21.21,20.0,20.08,166003,20.94,21.21,20.0,20.08,166003,0.0,1.0
2021-10-25,21.94,21.99,20.83,21.31,112013,21.94,21.99,20.83,21.31,112013,0.0,1.0
2021-10-26,22.48,22.51,21.1232,21.7,80099,22.48,22.51,21.1232,21.7,80099,0.0,1.0
2021-10-27,21.78,22.915,21.34,22.6,74013,21.78,22.915,21.34,22.6,74013,0.0,1.0
2021-10-28,21.59,22.2199,21.051,21.96,36545,21.59,22.2199,21.051,21.96,36545,0.0,1.0
2021-10-29,22.0,22.7499,21.7,21.9,51679,22.0,22.7499,21.7,21.9,51679,0.0,1.0
2021-11-01,21.5493,22.08,21.0501,21.99,62141,21.5493,22.08,21.0501,21.99,62141,0.0,1.0
2021-11-02,22.0,22.2499,21.63,21.76,38742,22.0,22.2499,21.63,21.76,38742,0.0,1.0
2021-11-03,22.11,22.49,21.68,22.2,37348,22.11,22.49,21.68,22.2,37348,0.0,1.0
2021-11-04,22.0,22.7499,21.77,22.13,44622,22.0,22.7499,21.77,22.13,44622,0.0,1.0
2021-11-05,22.0,22.48,21.58,22.16,25132,22.0,22.48,21.58,22.16,25132,0.0,1.0
2021-11-08,21.69,22.07,21.69,22.07,43943,21.69,22.07,21.69,22.07,43943,0.0,1.0
2021-11-09,21.7,22.29,21.5101,21.85,26195,21.7,22.29,21.5101,21.85,26195,0.0,1.0
2021-11-10,21.63,22.05,21.1,21.74,41104,21.63,22.05,21.1,21.74,41104,0.0,1.0
2021-11-11,21.28,22.18,21.205,21.68,26923,21.28,22.18,21.205,21.68,26923,0.0,1.0
2021-11-12,21.65,21.65,21.16,21.46,22392,21.65,21.65,21.16,21.46,22392,0.0,1.0
2021-11-15,21.43,21.94,21.09,21.81,26191,21.43,21.94,21.09,21.81,26191,0.0,1.0
2021-11-16,20.7,23.0,20.51,22.99,241903,20.7,23.0,20.51,22.99,241903,0.0,1.0
2021-11-17,20.37,21.0,19.93,20.94,71947,20.37,21.0,19.93,20.94,71947,0.0,1.0
2021-11-18,18.65,20.69,18.52,20.25,86906,18.65,20.69,18.52,20.25,86906,0.0,1.0
2021-11-19,18.94,19.4,18.52,18.53,25181,18.94,19.4,18.52,18.53,25181,0.0,1.0
2021-11-22,19.48,19.48,18.672,19.22,29664,19.48,19.48,18.672,19.22,29664,0.0,1.0
2021-11-23,17.93,19.99,17.53,19.69,64103,17.93,19.99,17.53,19.69,64103,0.0,1.0
2021-11-24,17.71,17.98,17.7,17.7,15208,17.71,17.98,17.7,17.7,15208,0.0,1.0
2021-11-26,18.0,18.0,17.5,17.7,15316,18.0,18.0,17.5,17.7,15316,0.0,1.0
2021-11-29,17.93,18.0,17.5433,17.88,24047,17.93,18.0,17.5433,17.88,24047,0.0,1.0
2021-11-30,17.22,17.95,17.0,17.7,38095,17.22,17.95,17.0,17.7,38095,0.0,1.0
2021-12-01,17.59,17.77,17.3359,17.43,15119,17.59,17.77,17.3359,17.43,15119,0.0,1.0
2021-12-02,17.45,17.79,16.88,17.36,53500,17.45,17.79,16.88,17.36,53500,0.0,1.0
2021-12-03,15.68,17.465,15.66,17.45,42468,15.68,17.465,15.66,17.45,42468,0.0,1.0
2021-12-06,15.0,16.18,14.56,15.49,52689,15.0,16.18,14.56,15.49,52689,0.0,1.0
2021-12-07,16.56,16.9,15.26,15.26,26544,16.56,16.9,15.26,15.26,26544,0.0,1.0
2021-12-08,17.88,18.05,16.3,16.61,31870,17.88,18.05,16.3,16.61,31870,0.0,1.0
2021-12-09,16.88,17.87,16.76,17.64,21683,16.88,17.87,16.76,17.64,21683,0.0,1.0
2021-12-10,16.51,16.91,16.0101,16.82,34042,16.51,16.91,16.0101,16.82,34042,0.0,1.0
2021-12-13,13.75,16.22,13.35,16.22,243650,13.75,16.22,13.35,16.22,243650,0.0,1.0
2021-12-14,13.53,13.98,13.0516,13.5,151914,13.53,13.98,13.0516,13.5,151914,0.0,1.0
2021-12-15,12.29,13.45,11.6,13.18,170775,12.29,13.45,11.6,13.18,170775,0.0,1.0
2021-12-16,12.0,13.5866,12.0,12.25,148536,12.0,13.5866,12.0,12.25,148536,0.0,1.0
2021-12-17,12.79,12.79,11.63,11.7,357663,12.79,12.79,11.63,11.7,357663,0.0,1.0
2021-12-20,12.6,12.75,12.28,12.75,25086,12.6,12.75,12.28,12.75,25086,0.0,1.0
2021-12-21,13.48,13.76,12.51,12.73,52818,13.48,13.76,12.51,12.73,52818,0.0,1.0
2021-12-22,13.92,13.92,13.305,13.52,23328,13.92,13.92,13.305,13.52,23328,0.0,1.0
2021-12-23,13.22,14.14,13.2,13.92,39316,13.22,14.14,13.2,13.92,39316,0.0,1.0
2021-12-27,17.89,17.94,15.256,17.4,661790,17.89,17.94,15.256,17.4,661790,0.0,1.0
2021-12-28,17.14,18.3,16.88,17.88,103763,17.14,18.3,16.88,17.88,103763,0.0,1.0
2021-12-29,16.27,17.1445,16.03,16.95,63313,16.27,17.1445,16.03,16.95,63313,0.0,1.0
2021-12-30,16.95,17.49,16.05,16.35,40338,16.95,17.49,16.05,16.35,40338,0.0,1.0
2021-12-31,16.36,16.79,15.92,16.79,30385,16.36,16.79,15.92,16.79,30385,0.0,1.0
2022-01-03,16.4,16.82,15.94,16.3,19958,16.4,16.82,15.94,16.3,19958,0.0,1.0
2022-01-04,16.0,16.57,15.39,16.57,55772,16.0,16.57,15.39,16.57,55772,0.0,1.0
2022-01-05,14.68,16.396,14.55,16.1,80786,14.68,16.396,14.55,16.1,80786,0.0,1.0
2022-01-06,13.82,14.9957,13.81,14.53,62992,13.82,14.9957,13.81,14.53,62992,0.0,1.0
2022-01-07,13.18,14.07,13.12,13.83,56710,13.18,14.07,13.12,13.83,56710,0.0,1.0
2022-01-10,12.43,13.84,12.21,12.82,75465,12.43,13.84,12.21,12.82,75465,0.0,1.0
2022-01-11,12.81,13.48,12.2155,12.58,51601,12.81,13.48,12.2155,12.58,51601,0.0,1.0
2022-01-12,12.19,13.0519,12.19,12.99,80724,12.19,13.0519,12.19,12.99,80724,0.0,1.0
2022-01-13,11.97,12.4312,11.7999,12.2,39092,11.97,12.4312,11.7999,12.2,39092,0.0,1.0
2022-01-14,11.71,12.47,11.52,11.88,44233,11.71,12.47,11.52,11.88,44233,0.0,1.0
2022-01-18,11.12,11.6,11.0,11.5,78409,11.12,11.6,11.0,11.5,78409,0.0,1.0
2022-01-19,11.69,11.75,11.33,11.34,86185,11.69,11.75,11.33,11.34,86185,0.0,1.0
2022-01-20,11.5,12.29,11.27,11.8,138710,11.5,12.29,11.27,11.8,138710,0.0,1.0
2022-01-21,10.23,11.53,10.14,11.41,87594,10.23,11.53,10.14,11.41,87594,0.0,1.0
2022-01-24,10.1,10.15,9.17,9.63,95594,10.1,10.15,9.17,9.63,95594,0.0,1.0
2022-01-25,9.34,9.92,9.2101,9.78,71931,9.34,9.92,9.2101,9.78,71931,0.0,1.0
2022-01-26,9.22,9.975,9.075,9.5,97889,9.22,9.975,9.075,9.5,97889,0.0,1.0
2022-01-27,9.07,9.52,8.89,9.36,126398,9.07,9.52,8.89,9.36,126398,0.0,1.0
2022-01-28,9.12,9.79,8.76,9.06,69689,9.12,9.79,8.76,9.06,69689,0.0,1.0
2022-01-31,9.82,9.9775,9.25,9.25,59033,9.82,9.9775,9.25,9.25,59033,0.0,1.0
2022-02-01,10.28,10.42,9.8334,9.87,49426,10.28,10.42,9.8334,9.87,49426,0.0,1.0
2022-02-02,9.49,10.5,9.39,10.4,60955,9.49,10.5,9.39,10.4,60955,0.0,1.0
2022-02-03,9.48,9.58,9.18,9.4,37607,9.48,9.58,9.18,9.4,37607,0.0,1.0
2022-02-04,9.775,9.81,9.23,9.53,22311,9.775,9.81,9.23,9.53,22311,0.0,1.0
2022-02-07,9.74,9.97,9.42,9.97,27008,9.74,9.97,9.42,9.97,27008,0.0,1.0
2022-02-08,9.75,9.75,9.5,9.74,16387,9.75,9.75,9.5,9.74,16387,0.0,1.0
2022-02-09,10.49,10.7884,9.883,9.93,58926,10.49,10.7884,9.883,9.93,58926,0.0,1.0
2022-02-10,10.07,10.847,10.07,10.16,42058,10.07,10.847,10.07,10.16,42058,0.0,1.0
2022-02-11,9.68,10.9,9.6116,10.15,22224,9.68,10.9,9.6116,10.15,22224,0.0,1.0
2022-02-14,9.15,9.66,9.12,9.66,9450,9.15,9.66,9.12,9.66,9450,0.0,1.0
2022-02-15,10.28,10.59,9.34,9.34,31118,10.28,10.59,9.34,9.34,31118,0.0,1.0
2022-02-16,11.83,11.96,10.0,10.55,77905,11.83,11.96,10.0,10.55,77905,0.0,1.0
2022-02-17,11.28,12.0,11.0001,11.61,18581,11.28,12.0,11.0001,11.61,18581,0.0,1.0
2022-02-18,11.77,11.85,10.7301,11.3,29523,11.77,11.85,10.7301,11.3,29523,0.0,1.0
2022-02-22,11.22,11.94,10.76,11.86,46633,11.22,11.94,10.76,11.86,46633,0.0,1.0
2022-02-23,10.41,11.4,10.2,11.26,35202,10.41,11.4,10.2,11.26,35202,0.0,1.0
2022-02-24,10.77,10.89,9.36,9.96,79482,10.77,10.89,9.36,9.96,79482,0.0,1.0
2022-02-25,10.56,10.7999,10.1,10.71,23665,10.56,10.7999,10.1,10.71,23665,0.0,1.0
2022-02-28,10.8,11.38,10.33,10.94,27463,10.8,11.38,10.33,10.94,27463,0.0,1.0
2022-03-01,10.49,11.0,10.0905,10.81,33039,10.49,11.0,10.0905,10.81,33039,0.0,1.0
2022-03-02,11.0,11.28,10.45,10.45,25420,11.0,11.28,10.45,10.45,25420,0.0,1.0
2022-03-03,10.06,11.15,9.7,11.15,51644,10.06,11.15,9.7,11.15,51644,0.0,1.0
2022-03-04,9.73,10.03,9.45,10.0,27886,9.73,10.03,9.45,10.0,27886,0.0,1.0
2022-03-07,9.61,9.87,9.2,9.73,44200,9.61,9.87,9.2,9.73,44200,0.0,1.0
2022-03-08,9.18,9.48,9.0,9.48,87538,9.18,9.48,9.0,9.48,87538,0.0,1.0
2022-03-09,9.2,9.59,9.04,9.59,95345,9.2,9.59,9.04,9.59,95345,0.0,1.0
2022-03-10,8.97,9.09,8.81,9.09,89640,8.97,9.09,8.81,9.09,89640,0.0,1.0
2022-03-11,9.0,9.0,8.87,9.0,62689,9.0,9.0,8.87,9.0,62689,0.0,1.0
2022-03-14,9.18,9.32,8.6,9.0,41887,9.18,9.32,8.6,9.0,41887,0.0,1.0
2022-03-15,9.25,9.3668,8.9306,9.05,13539,9.25,9.3668,8.9306,9.05,13539,0.0,1.0
2022-03-16,10.24,10.5,9.39,9.39,60545,10.24,10.5,9.39,9.39,60545,0.0,1.0
2022-03-17,11.3,11.94,10.35,10.35,68645,11.3,11.94,10.35,10.35,68645,0.0,1.0
2022-03-18,11.81,12.1967,11.44,11.44,38289,11.81,12.1967,11.44,11.44,38289,0.0,1.0
2022-03-21,11.28,11.99,11.01,11.63,20818,11.28,11.99,11.01,11.63,20818,0.0,1.0
2022-03-22,11.51,11.8,11.1201,11.465,21151,11.51,11.8,11.1201,11.465,21151,0.0,1.0
2022-03-23,12.38,12.76,11.5,11.5,26670,12.38,12.76,11.5,11.5,26670,0.0,1.0
2022-03-24,14.25,14.77,12.6971,13.26,85746,14.25,14.77,12.6971,13.26,85746,0.0,1.0
2022-03-25,13.23,14.27,13.03,14.25,91635,13.23,14.27,13.03,14.25,91635,0.0,1.0
2022-03-28,11.9,13.45,11.66,13.2,42873,11.9,13.45,11.66,13.2,42873,0.0,1.0
2022-03-29,11.91,12.5664,11.52,11.96,16923,11.91,12.5664,11.52,11.96,16923,0.0,1.0
2022-03-30,11.7,12.0,11.57,11.92,23522,11.7,12.0,11.57,11.92,23522,0.0,1.0
2022-03-31,11.22,12.0,11.15,11.97,24334,11.22,12.0,11.15,11.97,24334,0.0,1.0
2022-04-01,11.19,11.71,10.7071,11.71,19721,11.19,11.71,10.7071,11.71,19721,0.0,1.0
2022-04-04,10.99,11.05,10.45,11.03,41875,10.99,11.05,10.45,11.03,41875,0.0,1.0
2022-04-05,10.53,11.23,10.53,11.01,8392,10.53,11.23,10.53,11.01,8392,0.0,1.0
2022-04-06,9.82,10.94,9.4,10.43,60317,9.82,10.94,9.4,10.43,60317,0.0,1.0
2022-04-07,10.03,10.7,9.8,9.9,19844,10.03,10.7,9.8,9.9,19844,0.0,1.0
2022-04-08,9.705,10.2245,9.47,10.15,35105,9.705,10.2245,9.47,10.15,35105,0.0,1.0
2022-04-11,9.82,9.9,9.55,9.9,9056,9.82,9.9,9.55,9.9,9056,0.0,1.0
2022-04-12,9.65,10.1,9.3,9.75,16119,9.65,10.1,9.3,9.75,16119,0.0,1.0
2022-04-13,10.08,10.26,9.53,9.53,32257,10.08,10.26,9.53,9.53,32257,0.0,1.0
2022-04-14,9.75,10.0,9.59,10.0,13572,9.75,10.0,9.59,10.0,13572,0.0,1.0
2022-04-18,9.74,9.75,9.0601,9.75,17681,9.74,9.75,9.0601,9.75,17681,0.0,1.0
2022-04-19,9.33,9.76,9.21,9.58,16923,9.33,9.76,9.21,9.58,16923,0.0,1.0
2022-04-20,9.49,9.75,9.2,9.46,16536,9.49,9.75,9.2,9.46,16536,0.0,1.0
2022-04-21,9.78,9.9,9.0575,9.81,52781,9.78,9.9,9.0575,9.81,52781,0.0,1.0
2022-04-22,9.25,9.85,9.12,9.85,30197,9.25,9.85,9.12,9.85,30197,0.0,1.0
2022-04-25,9.54,9.68,9.01,9.01,20120,9.54,9.68,9.01,9.01,20120,0.0,1.0
2022-04-26,9.57,9.67,9.31,9.38,9374,9.57,9.67,9.31,9.38,9374,0.0,1.0
2022-04-27,9.64,9.94,9.4184,9.57,25445,9.64,9.94,9.4184,9.57,25445,0.0,1.0
2022-04-28,10.32,10.57,9.8761,10.0,15135,10.32,10.57,9.8761,10.0,15135,0.0,1.0
2022-04-29,9.95,10.5,9.75,10.43,22128,9.95,10.5,9.75,10.43,22128,0.0,1.0
2022-05-02,9.77,9.88,9.41,9.72,34831,9.77,9.88,9.41,9.72,34831,0.0,1.0
2022-05-03,9.77,9.89,9.53,9.53,6746,9.77,9.89,9.53,9.53,6746,0.0,1.0
2022-05-04,9.49,10.0,9.31,9.71,11277,9.49,10.0,9.31,9.71,11277,0.0,1.0
2022-05-05,9.24,9.68,9.19,9.65,18339,9.24,9.68,9.19,9.65,18339,0.0,1.0
2022-05-06,9.01,9.45,9.0,9.45,19264,9.01,9.45,9.0,9.45,19264,0.0,1.0
2022-05-09,9.04,9.35,8.81,9.19,37516,9.04,9.35,8.81,9.19,37516,0.0,1.0
2022-05-10,8.06,9.37,8.06,9.37,90934,8.06,9.37,8.06,9.37,90934,0.0,1.0
2022-05-11,8.4,8.5,7.502,7.92,94156,8.4,8.5,7.502,7.92,94156,0.0,1.0
2022-05-12,8.05,8.5871,7.91,8.5,32189,8.05,8.5871,7.91,8.5,32189,0.0,1.0
2022-05-13,8.15,8.49,8.06,8.24,50709,8.15,8.49,8.06,8.24,50709,0.0,1.0
2022-05-16,8.56,8.99,7.5,7.98,25797,8.56,8.99,7.5,7.98,25797,0.0,1.0
2022-05-17,9.14,9.76,8.805,8.93,34847,9.14,9.76,8.805,8.93,34847,0.0,1.0
2022-05-18,8.82,9.5,8.37,9.33,20508,8.82,9.5,8.37,9.33,20508,0.0,1.0
2022-05-19,9.6,10.095,9.0,9.0,23508,9.6,10.095,9.0,9.0,23508,0.0,1.0
2022-05-20,9.95,10.2433,9.11,9.65,16928,9.95,10.2433,9.11,9.65,16928,0.0,1.0
2022-05-23,9.88,10.31,9.72,9.88,13427,9.88,10.31,9.72,9.88,13427,0.0,1.0
2022-05-24,9.01,10.015,8.85,9.79,29125,9.01,10.015,8.85,9.79,29125,0.0,1.0
2022-05-25,9.38,9.41,8.84,9.2,11685,9.38,9.41,8.84,9.2,11685,0.0,1.0
2022-05-26,9.3,9.6187,9.0,9.12,45047,9.3,9.6187,9.0,9.12,45047,0.0,1.0
2022-05-27,9.51,9.51,8.97,9.35,20553,9.51,9.51,8.97,9.35,20553,0.0,1.0
2022-05-31,9.3,9.5,8.8492,9.5,4020,9.3,9.5,8.8492,9.5,4020,0.0,1.0
2022-06-01,9.35,9.49,8.935,9.22,6093,9.35,9.49,8.935,9.22,6093,0.0,1.0
2022-06-02,9.35,9.5,9.08,9.5,8978,9.35,9.5,9.08,9.5,8978,0.0,1.0
2022-06-03,9.01,9.4,8.9,9.4,13649,9.01,9.4,8.9,9.4,13649,0.0,1.0
2022-06-06,8.9,9.2,8.8,8.96,9117,8.9,9.2,8.8,8.96,9117,0.0,1.0
2022-06-07,8.86,9.15,8.8,8.9,13265,8.86,9.15,8.8,8.9,13265,0.0,1.0
2022-06-08,8.86,9.15,8.81,9.15,3649,8.86,9.15,8.81,9.15,3649,0.0,1.0
2022-06-09,8.755,9.1212,8.755,8.8,7464,8.755,9.1212,8.755,8.8,7464,0.0,1.0
2022-06-10,8.63,9.02,8.44,8.84,13365,8.63,9.02,8.44,8.84,13365,0.0,1.0
2022-06-13,8.01,8.51,8.01,8.31,11777,8.01,8.51,8.01,8.31,11777,0.0,1.0
2022-06-14,8.56,8.59,7.8229,8.0,8038,8.56,8.59,7.8229,8.0,8038,0.0,1.0
2022-06-15,8.45,8.6,7.64,8.49,5233,8.45,8.6,7.64,8.49,5233,0.0,1.0
2022-06-16,8.09,8.51,7.76,8.33,14781,8.09,8.51,7.76,8.33,14781,0.0,1.0
2022-06-17,8.35,8.6,7.8434,7.8437,7369,8.35,8.6,7.8434,7.8437,7369,0.0,1.0
2022-06-21,8.44,8.9875,7.79,8.32,15167,8.44,8.9875,7.79,8.32,15167,0.0,1.0
2022-06-22,8.45,8.7843,7.8623,7.8623,10563,8.45,8.7843,7.8623,7.8623,10563,0.0,1.0
2022-06-23,8.34,8.54,8.2241,8.35,5767,8.34,8.54,8.2241,8.35,5767,0.0,1.0
2022-06-24,8.39,8.5499,7.82,8.5499,6447,8.39,8.5499,7.82,8.5499,6447,0.0,1.0
2022-06-27,8.26,8.58,8.0301,8.19,12751,8.26,8.58,8.0301,8.19,12751,0.0,1.0
2022-06-28,8.015,8.4226,7.76,8.2,40320,8.015,8.4226,7.76,8.2,40320,0.0,1.0
2022-06-29,8.86,8.86,7.82,8.49,19924,8.86,8.86,7.82,8.49,19924,0.0,1.0
2022-06-30,8.0,8.82,7.98,8.12,35071,8.0,8.82,7.98,8.12,35071,0.0,1.0
2022-07-01,8.3,8.6848,7.95,8.02,17978,8.3,8.6848,7.95,8.02,17978,0.0,1.0
2022-07-05,8.11,8.7532,7.9,7.9,13155,8.11,8.7532,7.9,7.9,13155,0.0,1.0
2022-07-06,8.08,8.4624,8.01,8.12,6752,8.08,8.4624,8.01,8.12,6752,0.0,1.0
2022-07-07,8.0,8.4899,7.77,7.91,51402,8.0,8.4899,7.77,7.91,51402,0.0,1.0
2022-07-08,8.51,8.51,7.9076,7.9076,7021,8.51,8.51,7.9076,7.9076,7021,0.0,1.0
2022-07-11,8.46,8.51,8.16,8.25,5300,8.46,8.51,8.16,8.25,5300,0.0,1.0
2022-07-12,8.42,8.61,8.18,8.18,5089,8.42,8.61,8.18,8.18,5089,0.0,1.0
2022-07-13,8.65,8.75,8.35,8.35,3625,8.65,8.75,8.35,8.35,3625,0.0,1.0
2022-07-14,8.49,8.7208,8.43,8.61,5548,8.49,8.7208,8.43,8.61,5548,0.0,1.0
2022-07-15,8.65,8.7175,8.44,8.7175,6505,8.65,8.7175,8.44,8.7175,6505,0.0,1.0
2022-07-18,8.355,8.69,8.1296,8.39,3957,8.355,8.69,8.1296,8.39,3957,0.0,1.0
2022-07-19,8.55,8.83,8.3,8.5,10687,8.55,8.83,8.3,8.5,10687,0.0,1.0
2022-07-20,7.8,8.89,7.71,8.58,38362,7.8,8.89,7.71,8.58,38362,0.0,1.0
2022-07-21,6.96,7.94,6.85,7.83,93693,6.96,7.94,6.85,7.83,93693,0.0,1.0
2022-07-22,7.0,7.2,6.9,7.0,76165,7.0,7.2,6.9,7.0,76165,0.0,1.0
2022-07-25,6.87,7.02,6.51,7.02,42409,6.87,7.02,6.51,7.02,42409,0.0,1.0
2022-07-26,7.15,7.24,6.56,6.96,44397,7.15,7.24,6.56,6.96,44397,0.0,1.0
2022-07-27,6.92,7.1651,6.7,6.93,23569,6.92,7.1651,6.7,6.93,23569,0.0,1.0
2022-07-28,7.2,7.22,6.74,6.845,149581,7.2,7.22,6.74,6.845,149581,0.0,1.0
2022-07-29,7.69,7.85,7.07,7.1,15972,7.69,7.85,7.07,7.1,15972,0.0,1.0
2022-08-01,8.67,9.0,7.6598,7.73,31858,8.67,9.0,7.6598,7.73,31858,0.0,1.0
2022-08-02,8.7,8.8,8.45,8.45,1830,8.7,8.8,8.45,8.45,1830,0.0,1.0
2022-08-03,8.35,8.76,8.19,8.76,5146,8.35,8.76,8.19,8.76,5146,0.0,1.0
2022-08-04,8.25,8.48,7.77,8.23,4927,8.25,8.48,7.77,8.23,4927,0.0,1.0
2022-08-05,8.84,8.99,8.2952,8.2952,6727,8.84,8.99,8.2952,8.2952,6727,0.0,1.0
2022-08-08,9.0,9.0,8.5,8.77,14295,9.0,9.0,8.5,8.77,14295,0.0,1.0
2022-08-09,8.89,9.3,8.84,8.84,26168,8.89,9.3,8.84,8.84,26168,0.0,1.0
2022-08-10,9.12,9.12,8.3801,8.95,1929,9.12,9.12,8.3801,8.95,1929,0.0,1.0
2022-08-11,9.49,9.49,9.015,9.23,11693,9.49,9.49,9.015,9.23,11693,0.0,1.0
2022-08-12,9.87,9.87,9.417,9.47,2307,9.87,9.87,9.417,9.47,2307,0.0,1.0
2022-08-15,9.99,9.99,9.5901,9.86,4200,9.99,9.99,9.5901,9.86,4200,0.0,1.0
2022-08-16,9.57,9.9068,9.5148,9.83,3418,9.57,9.9068,9.5148,9.83,3418,0.0,1.0
2022-08-17,9.4,9.98,9.0001,9.5,23063,9.4,9.98,9.0001,9.5,23063,0.0,1.0
2022-08-18,9.9499,9.9499,9.3301,9.3301,4078,9.9499,9.9499,9.3301,9.3301,4078,0.0,1.0
2022-08-19,9.7198,9.99,9.3701,9.99,1901,9.7198,9.99,9.3701,9.99,1901,0.0,1.0
2022-08-22,8.9,9.9,8.77,9.0,5260,8.9,9.9,8.77,9.0,5260,0.0,1.0
2022-08-23,8.05,8.845,8.0,8.845,18914,8.05,8.845,8.0,8.845,18914,0.0,1.0
2022-08-24,8.05,8.25,7.9,8.005,6934,8.05,8.25,7.9,8.005,6934,0.0,1.0
2022-08-25,8.03,8.25,7.9,8.05,3467,8.03,8.25,7.9,8.05,3467,0.0,1.0
2022-08-26,8.0,8.3,7.7,8.07,10089,8.0,8.3,7.7,8.07,10089,0.0,1.0
2022-08-29,7.842,8.1499,7.825,7.93,7210,7.842,8.1499,7.825,7.93,7210,0.0,1.0
2022-08-30,7.68,8.05,7.56,8.05,9703,7.68,8.05,7.56,8.05,9703,0.0,1.0
2022-08-31,7.47,7.84,7.1,7.84,9325,7.47,7.84,7.1,7.84,9325,0.0,1.0
2022-09-01,7.62,7.953,7.0,7.45,7607,7.62,7.953,7.0,7.45,7607,0.0,1.0
2022-09-02,7.865,9.1292,7.62,7.62,92170,7.865,9.1292,7.62,7.62,92170,0.0,1.0
2022-09-06,8.0042,8.2,8.0,8.2,1694,8.0042,8.2,8.0,8.2,1694,0.0,1.0
2022-09-07,7.5,7.6,7.0,7.54,15770,7.5,7.6,7.0,7.54,15770,0.0,1.0
2022-09-08,7.4,7.87,7.4,7.87,5245,7.4,7.87,7.4,7.87,5245,0.0,1.0
2022-09-09,7.97,7.97,7.2,7.2,6506,7.97,7.97,7.2,7.2,6506,0.0,1.0
2022-09-12,8.39,8.6,8.0,8.0,7908,8.39,8.6,8.0,8.0,7908,0.0,1.0
2022-09-13,8.2,8.8947,7.99,8.03,5534,8.2,8.8947,7.99,8.03,5534,0.0,1.0
2022-09-14,8.09,8.9899,7.91,8.01,7603,8.09,8.9899,7.91,8.01,7603,0.0,1.0
2022-09-15,7.995,8.211,7.8,8.015,3472,7.995,8.211,7.8,8.015,3472,0.0,1.0
2022-09-16,8.08,8.3445,7.89,8.3445,839,8.08,8.3445,7.89,8.3445,839,0.0,1.0
2022-09-19,8.4243,8.5,7.7601,8.5,3896,8.4243,8.5,7.7601,8.5,3896,0.0,1.0
2022-09-20,8.0,8.31,7.8201,8.17,2881,8.0,8.31,7.8201,8.17,2881,0.0,1.0
2022-09-21,8.04,8.52,7.86,8.01,5158,8.04,8.52,7.86,8.01,5158,0.0,1.0
2022-09-22,7.6026,8.05,7.56,7.82,15697,7.6026,8.05,7.56,7.82,15697,0.0,1.0
2022-09-23,7.05,7.905,7.0,7.56,26177,7.05,7.905,7.0,7.56,26177,0.0,1.0
2022-09-26,6.88,7.75,6.75,6.84,15877,6.88,7.75,6.75,6.84,15877,0.0,1.0
2022-09-27,6.3,7.0,6.18,6.75,78231,6.3,7.0,6.18,6.75,78231,0.0,1.0
2022-09-28,6.55,6.6517,6.25,6.25,5339,6.55,6.6517,6.25,6.25,5339,0.0,1.0
2022-09-29,6.55,6.77,6.25,6.25,13652,6.55,6.77,6.25,6.25,13652,0.0,1.0
2022-09-30,6.8,6.99,6.7,6.99,6582,6.8,6.99,6.7,6.99,6582,0.0,1.0
2022-10-03,6.75,7.01,6.25,6.8,38376,6.75,7.01,6.25,6.8,38376,0.0,1.0
2022-10-04,6.76,6.9,6.3,6.69,5384,6.76,6.9,6.3,6.69,5384,0.0,1.0
2022-10-05,6.77,6.85,6.65,6.85,4660,6.77,6.85,6.65,6.85,4660,0.0,1.0
2022-10-06,6.5469,6.7225,6.5469,6.71,1559,6.5469,6.7225,6.5469,6.71,1559,0.0,1.0
2022-10-07,6.65,6.8,6.5,6.5,2897,6.65,6.8,6.5,6.5,2897,0.0,1.0
2022-10-10,6.59,6.9299,6.5,6.5,4656,6.59,6.9299,6.5,6.5,4656,0.0,1.0
2022-10-11,6.7814,6.8,6.35,6.39,23737,6.7814,6.8,6.35,6.39,23737,0.0,1.0
2022-10-12,6.71,6.93,6.6,6.8,1788,6.71,6.93,6.6,6.8,1788,0.0,1.0
2022-10-13,7.0,7.61,6.62,6.62,8781,7.0,7.61,6.62,6.62,8781,0.0,1.0
2022-10-14,7.23,7.23,6.65,7.0,2560,7.23,7.23,6.65,7.0,2560,0.0,1.0
2022-10-17,7.21,7.21,6.84,6.9999,4389,7.21,7.21,6.84,6.9999,4389,0.0,1.0
2022-10-18,7.0,7.4,6.9089,7.0,19567,7.0,7.4,6.9089,7.0,19567,0.0,1.0
2022-10-19,6.81,7.37,6.6901,7.03,6062,6.81,7.37,6.6901,7.03,6062,0.0,1.0
2022-10-20,7.32,7.4327,6.82,6.91,9015,7.32,7.4327,6.82,6.91,9015,0.0,1.0
2022-10-21,7.21,7.35,7.02,7.35,4771,7.21,7.35,7.02,7.35,4771,0.0,1.0
2022-10-24,6.5,7.2,6.25,7.2,44138,6.5,7.2,6.25,7.2,44138,0.0,1.0
2022-10-25,6.44,6.7335,6.33,6.54,11159,6.44,6.7335,6.33,6.54,11159,0.0,1.0
2022-10-26,6.35,6.6307,6.35,6.5,8821,6.35,6.6307,6.35,6.5,8821,0.0,1.0
2022-10-27,6.4625,6.49,6.2201,6.36,10020,6.4625,6.49,6.2201,6.36,10020,0.0,1.0
2022-10-28,6.3,6.6074,6.3,6.36,7571,6.3,6.6074,6.3,6.36,7571,0.0,1.0
2022-10-31,6.26,6.36,6.22,6.33,24222,6.26,6.36,6.22,6.33,24222,0.0,1.0
2022-11-01,6.01,6.445,6.0,6.34,96304,6.01,6.445,6.0,6.34,96304,0.0,1.0
2022-11-02,6.29,7.0,6.1,6.22,40067,6.29,7.0,6.1,6.22,40067,0.0,1.0
2022-11-03,6.33,6.33,6.1,6.12,6442,6.33,6.33,6.1,6.12,6442,0.0,1.0
2022-11-04,6.38,6.385,6.16,6.33,22399,6.38,6.385,6.16,6.33,22399,0.0,1.0
2022-11-07,6.01,6.3,6.0,6.16,10426,6.01,6.3,6.0,6.16,10426,0.0,1.0
2022-11-08,5.7,6.01,5.55,6.01,14006,5.7,6.01,5.55,6.01,14006,0.0,1.0
2022-11-09,5.45,6.103,5.1228,5.6,26242,5.45,6.103,5.1228,5.6,26242,0.0,1.0
2022-11-10,5.55,5.72,5.25,5.5,9292,5.55,5.72,5.25,5.5,9292,0.0,1.0
2022-11-11,5.43,5.7399,5.4,5.5,11616,5.43,5.7399,5.4,5.5,11616,0.0,1.0
2022-11-14,5.46,5.6954,5.41,5.43,9780,5.46,5.6954,5.41,5.43,9780,0.0,1.0
2022-11-15,5.72,5.72,5.45,5.56,38781,5.72,5.72,5.45,5.56,38781,0.0,1.0
2022-11-16,5.325,5.5,5.25,5.5,18767,5.325,5.5,5.25,5.5,18767,0.0,1.0
2022-11-17,5.27,5.42,5.1006,5.2,13902,5.27,5.42,5.1006,5.2,13902,0.0,1.0
2022-11-18,5.45,5.7099,5.1406,5.1406,21854,5.45,5.7099,5.1406,5.1406,21854,0.0,1.0
2022-11-21,5.2,5.46,5.1,5.2,25046,5.2,5.46,5.1,5.2,25046,0.0,1.0
2022-11-22,5.15,5.48,5.0522,5.29,18294,5.15,5.48,5.0522,5.29,18294,0.0,1.0
2022-11-23,5.11,5.45,5.0,5.0873,24361,5.11,5.45,5.0,5.0873,24361,0.0,1.0
2022-11-25,4.71,5.03,4.27,5.0,29353,4.71,5.03,4.27,5.0,29353,0.0,1.0
2022-11-28,4.89,5.0706,4.57,4.57,11989,4.89,5.0706,4.57,4.57,11989,0.0,1.0
2022-11-29,5.3266,5.3575,5.0,5.05,19621,5.3266,5.3575,5.0,5.05,19621,0.0,1.0
2022-11-30,5.034,5.35,4.85,4.8912,33308,5.034,5.35,4.85,4.8912,33308,0.0,1.0
2022-12-01,5.21,5.4,4.9,5.06,28446,5.21,5.4,4.9,5.06,28446,0.0,1.0
2022-12-02,6.59,6.66,5.2352,5.32,27938,6.59,6.66,5.2352,5.32,27938,0.0,1.0
2022-12-05,7.39,7.69,6.47,6.59,29922,7.39,7.69,6.47,6.59,29922,0.0,1.0
2022-12-06,8.76,8.79,7.49,7.62,42879,8.76,8.79,7.49,7.62,42879,0.0,1.0
2022-12-07,8.35,8.78,8.2001,8.7,56793,8.35,8.78,8.2001,8.7,56793,0.0,1.0
2022-12-08,8.2,8.665,7.36,8.18,42892,8.2,8.665,7.36,8.18,42892,0.0,1.0
2022-12-09,8.21,8.46,7.79,8.06,18682,8.21,8.46,7.79,8.06,18682,0.0,1.0
2022-12-12,8.75,9.45,8.03,8.21,26369,8.75,9.45,8.03,8.21,26369,0.0,1.0
2022-12-13,8.62,10.0,8.3778,9.11,46774,8.62,10.0,8.3778,9.11,46774,0.0,1.0
2022-12-14,8.76,9.15,8.38,8.46,17734,8.76,9.15,8.38,8.46,17734,0.0,1.0
2022-12-15,8.1,9.1,7.59,8.61,25598,8.1,9.1,7.59,8.61,25598,0.0,1.0
2022-12-16,8.4312,8.9,7.9,7.95,21438,8.4312,8.9,7.9,7.95,21438,0.0,1.0
2022-12-19,9.5,9.63,7.95,7.98,61668,9.5,9.63,7.95,7.98,61668,0.0,1.0
2022-12-20,9.37,10.45,8.81,9.6,76450,9.37,10.45,8.81,9.6,76450,0.0,1.0
2022-12-21,8.78,9.615,8.275,9.17,36621,8.78,9.615,8.275,9.17,36621,0.0,1.0
2022-12-22,8.68,8.7999,7.93,8.65,31292,8.68,8.7999,7.93,8.65,31292,0.0,1.0
2022-12-23,8.34,9.32,8.0,8.64,175863,8.34,9.32,8.0,8.64,175863,0.0,1.0
2022-12-27,8.39,8.5,7.75,8.19,30768,8.39,8.5,7.75,8.19,30768,0.0,1.0
2022-12-28,8.505,8.7899,7.6757,8.36,104374,8.505,8.7899,7.6757,8.36,104374,0.0,1.0
2022-12-29,8.35,9.24,8.0,8.44,24279,8.35,9.24,8.0,8.44,24279,0.0,1.0
2022-12-30,8.35,8.445,7.98,8.37,32498,8.35,8.445,7.98,8.37,32498,0.0,1.0
2023-01-03,8.6,8.8,8.1,8.21,13226,8.6,8.8,8.1,8.21,13226,0.0,1.0
2023-01-04,9.43,9.44,8.83,9.01,39091,9.43,9.44,8.83,9.01,39091,0.0,1.0
2023-01-05,8.76,10.0,8.76,9.43,45636,8.76,10.0,8.76,9.43,45636,0.0,1.0
2023-01-06,8.75,9.49,8.75,8.76,18089,8.75,9.49,8.75,8.76,18089,0.0,1.0
2023-01-09,8.0001,9.03,7.89,8.92,28905,8.0001,9.03,7.89,8.92,28905,0.0,1.0
2023-01-10,8.56,8.62,8.2,8.2,11984,8.56,8.62,8.2,8.2,11984,0.0,1.0
2023-01-11,8.15,8.7283,8.15,8.63,36231,8.15,8.7283,8.15,8.63,36231,0.0,1.0
2023-01-12,8.22,8.65,8.12,8.12,10926,8.22,8.65,8.12,8.12,10926,0.0,1.0
2023-01-13,8.09,8.301,7.94,8.2,11664,8.09,8.301,7.94,8.2,11664,0.0,1.0
2023-01-17,8.99,9.14,7.975,8.0,66399,8.99,9.14,7.975,8.0,66399,0.0,1.0
2023-01-18,8.72,9.13,8.585,8.6212,10287,8.72,9.13,8.585,8.6212,10287,0.0,1.0
2023-01-19,9.99,10.0,8.74,8.74,31944,9.99,10.0,8.74,8.74,31944,0.0,1.0
2023-01-20,10.05,10.58,10.02,10.58,15134,10.05,10.58,10.02,10.58,15134,0.0,1.0
2023-01-23,10.0,10.5,9.5201,10.5,8864,10.0,10.5,9.5201,10.5,8864,0.0,1.0
2023-01-24,9.9615,10.25,9.9615,9.98,4932,9.9615,10.25,9.9615,9.98,4932,0.0,1.0
2023-01-25,9.93,10.2,9.6777,9.6777,3959,9.93,10.2,9.6777,9.6777,3959,0.0,1.0
2023-01-26,11.21,11.33,9.9,9.91,26137,11.21,11.33,9.9,9.91,26137,0.0,1.0
2023-01-27,12.99,13.02,10.97,11.21,58569,12.99,13.02,10.97,11.21,58569,0.0,1.0
2023-01-30,11.35,13.97,10.75,12.05,62758,11.35,13.97,10.75,12.05,62758,0.0,1.0
2023-01-31,10.84,11.57,10.57,11.35,29561,10.84,11.57,10.57,11.35,29561,0.0,1.0
2023-02-01,11.53,11.7245,10.4974,10.79,19803,11.53,11.7245,10.4974,10.79,19803,0.0,1.0
2023-02-02,12.0,12.37,11.205,11.41,45997,12.0,12.37,11.205,11.41,45997,0.0,1.0
2023-02-03,11.95,12.4399,11.8,11.8,27995,11.95,12.4399,11.8,11.8,27995,0.0,1.0
2023-02-06,11.59,12.02,11.5737,12.0,6718,11.59,12.02,11.5737,12.0,6718,0.0,1.0
2023-02-07,12.0,12.5,11.6101,11.9682,22353,12.0,12.5,11.6101,11.9682,22353,0.0,1.0
2023-02-08,11.8069,12.45,11.78,12.41,8816,11.8069,12.45,11.78,12.41,8816,0.0,1.0
2023-02-09,11.55,11.76,11.5011,11.76,3201,11.55,11.76,11.5011,11.76,3201,0.0,1.0
2023-02-10,11.99,12.1,11.51,11.51,11863,11.99,12.1,11.51,11.51,11863,0.0,1.0
2023-02-13,11.53,12.0,11.53,12.0,10571,11.53,12.0,11.53,12.0,10571,0.0,1.0
2023-02-14,11.88,12.23,11.06,11.53,16014,11.88,12.23,11.06,11.53,16014,0.0,1.0
2023-02-15,11.8,12.28,11.54,11.54,24463,11.8,12.28,11.54,11.54,24463,0.0,1.0
2023-02-16,11.8,12.2846,11.7,12.0,7454,11.8,12.2846,11.7,12.0,7454,0.0,1.0
2023-02-17,11.91,12.04,11.2782,11.92,8574,11.91,12.04,11.2782,11.92,8574,0.0,1.0
2023-02-21,11.55,11.76,11.24,11.24,8083,11.55,11.76,11.24,11.24,8083,0.0,1.0
2023-02-22,11.25,11.57,11.23,11.27,5502,11.25,11.57,11.23,11.27,5502,0.0,1.0
2023-02-23,11.59,11.595,11.59,11.595,960,11.59,11.595,11.59,11.595,960,0.0,1.0
2023-02-24,11.21,11.89,11.15,11.3,6018,11.21,11.89,11.15,11.3,6018,0.0,1.0
2023-02-27,11.0,11.495,11.0,11.35,7467,11.0,11.495,11.0,11.35,7467,0.0,1.0
2023-02-28,10.86,11.1276,10.8432,10.93,5857,10.86,11.1276,10.8432,10.93,5857,0.0,1.0
2023-03-01,10.0,10.77,10.0,10.77,9860,10.0,10.77,10.0,10.77,9860,0.0,1.0
2023-03-02,10.55,10.6399,10.0,10.0,5987,10.55,10.6399,10.0,10.0,5987,0.0,1.0
2023-03-03,10.35,10.6499,10.33,10.33,4109,10.35,10.6499,10.33,10.33,4109,0.0,1.0
2023-03-06,10.5186,10.8,10.35,10.35,10981,10.5186,10.8,10.35,10.35,10981,0.0,1.0
2023-03-07,10.795,10.9794,10.31,10.31,2743,10.795,10.9794,10.31,10.31,2743,0.0,1.0
2023-03-08,10.59,10.84,10.59,10.84,1483,10.59,10.84,10.59,10.84,1483,0.0,1.0
2023-03-09,8.69,10.72,8.01,10.72,52400,8.69,10.72,8.01,10.72,52400,0.0,1.0
2023-03-10,8.95,9.145,8.26,8.26,24436,8.95,9.145,8.26,8.26,24436,0.0,1.0
2023-03-13,7.8,8.8,7.8,8.63,10003,7.8,8.8,7.8,8.63,10003,0.0,1.0
2023-03-14,8.4184,9.0,8.0,8.0,11531,8.4184,9.0,8.0,8.0,11531,0.0,1.0
2023-03-15,8.5005,8.79,8.13,8.79,5095,8.5005,8.79,8.13,8.79,5095,0.0,1.0
2023-03-16,8.28,8.79,8.28,8.79,6515,8.28,8.79,8.28,8.79,6515,0.0,1.0
2023-03-17,8.14,8.44,8.0511,8.08,5483,8.14,8.44,8.0511,8.08,5483,0.0,1.0
2023-03-20,8.1387,8.1387,7.8616,8.0201,2544,8.1387,8.1387,7.8616,8.0201,2544,0.0,1.0
2023-03-21,8.01,8.6143,8.01,8.5,11427,8.01,8.6143,8.01,8.5,11427,0.0,1.0
2023-03-22,8.0,8.78,7.86,8.06,5622,8.0,8.78,7.86,8.06,5622,0.0,1.0
2023-03-23,8.15,8.4119,7.89,7.89,1870,8.15,8.4119,7.89,7.89,1870,0.0,1.0
2023-03-24,7.9119,8.09,7.9119,8.09,1146,7.9119,8.09,7.9119,8.09,1146,0.0,1.0
2023-03-27,7.5,8.05,7.25,8.05,15612,7.5,8.05,7.25,8.05,15612,0.0,1.0
2023-03-28,7.48,7.65,7.28,7.28,5417,7.48,7.65,7.28,7.28,5417,0.0,1.0
2023-03-29,6.7401,7.465,6.5,7.34,15934,6.7401,7.465,6.5,7.34,15934,0.0,1.0
2023-03-30,6.74,7.3299,6.6,6.6,13415,6.74,7.3299,6.6,6.6,13415,0.0,1.0
2023-03-31,7.02,7.2,6.613,7.02,9975,7.02,7.2,6.613,7.02,9975,0.0,1.0
2023-04-03,7.0101,7.3199,6.83,7.02,5421,7.0101,7.3199,6.83,7.02,5421,0.0,1.0
2023-04-04,7.38,7.51,6.92,7.51,15091,7.38,7.51,6.92,7.51,15091,0.0,1.0
2023-04-05,7.32,7.64,7.01,7.56,4309,7.32,7.64,7.01,7.56,4309,0.0,1.0
2023-04-06,7.1,7.6499,6.922,7.2435,2771,7.1,7.6499,6.922,7.2435,2771,0.0,1.0
2023-04-10,7.354,7.4018,7.0821,7.1,5796,7.354,7.4018,7.0821,7.1,5796,0.0,1.0
2023-04-11,7.38,7.6193,7.25,7.25,8025,7.38,7.6193,7.25,7.25,8025,0.0,1.0
2023-04-12,7.51,7.63,7.27,7.27,3859,7.51,7.63,7.27,7.27,3859,0.0,1.0
2023-04-13,7.28,7.7304,7.28,7.5,10737,7.28,7.7304,7.28,7.5,10737,0.0,1.0
2023-04-14,7.19,7.3508,7.15,7.28,5765,7.19,7.3508,7.15,7.28,5765,0.0,1.0
2023-04-17,7.0,7.34,6.83,7.32,11728,7.0,7.34,6.83,7.32,11728,0.0,1.0
2023-04-18,7.025,7.17,6.93,7.0,4927,7.025,7.17,6.93,7.0,4927,0.0,1.0
2023-04-19,6.85,6.99,6.8,6.81,6059,6.85,6.99,6.8,6.81,6059,0.0,1.0
2023-04-20,7.006,7.02,6.8101,6.9854,3405,7.006,7.02,6.8101,6.9854,3405,0.0,1.0
2023-04-21,7.31,7.32,7.05,7.05,6284,7.31,7.32,7.05,7.05,6284,0.0,1.0
2023-04-24,7.05,7.41,6.94,7.41,5101,7.05,7.41,6.94,7.41,5101,0.0,1.0
2023-04-25,7.06,7.06,7.05,7.05,2718,7.06,7.06,7.05,7.05,2718,0.0,1.0
2023-04-26,7.0,7.1,6.97,7.1,6741,7.0,7.1,6.97,7.1,6741,0.0,1.0
2023-04-27,6.9151,7.027,6.8035,6.83,3299,6.9151,7.027,6.8035,6.83,3299,0.0,1.0
2023-04-28,6.85,6.97,6.85,6.89,7909,6.85,6.97,6.85,6.89,7909,0.0,1.0
2023-05-01,6.974,7.0,6.81,6.81,4119,6.974,7.0,6.81,6.81,4119,0.0,1.0
2023-05-02,6.99,6.99,6.8,6.983,2040,6.99,6.99,6.8,6.983,2040,0.0,1.0
2023-05-03,6.9,7.0,6.8,6.8,8714,6.9,7.0,6.8,6.8,8714,0.0,1.0
2023-05-04,6.915,6.97,6.83,6.97,3282,6.915,6.97,6.83,6.97,3282,0.0,1.0
2023-05-05,6.8206,6.9116,6.8,6.82,7336,6.8206,6.9116,6.8,6.82,7336,0.0,1.0
2023-05-08,6.9,6.91,6.8299,6.83,6298,6.9,6.91,6.8299,6.83,6298,0.0,1.0
2023-05-09,7.19,7.19,6.85,6.85,1375,7.19,7.19,6.85,6.85,1375,0.0,1.0
2023-05-10,7.155,7.2,6.93,6.99,4056,7.155,7.2,6.93,6.99,4056,0.0,1.0
2023-05-11,6.7319,7.0199,6.61,6.91,16274,6.7319,7.0199,6.61,6.91,16274,0.0,1.0
2023-05-12,6.985,7.003,6.73,6.73,3718,6.985,7.003,6.73,6.73,3718,0.0,1.0
2023-05-15,6.8119,6.9885,6.8101,6.94,7548,6.8119,6.9885,6.8101,6.94,7548,0.0,1.0
2023-05-16,7.195,7.195,6.8,6.8,8289,7.195,7.195,6.8,6.8,8289,0.0,1.0
2023-05-17,6.8832,6.8832,6.8832,6.8832,458,6.8832,6.8832,6.8832,6.8832,458,0.0,1.0
2023-05-18,6.6,7.0606,6.31,6.99,14891,6.6,7.0606,6.31,6.99,14891,0.0,1.0
2023-05-19,6.68,6.7399,6.6238,6.7399,4608,6.68,6.7399,6.6238,6.7399,4608,0.0,1.0
2023-05-22,7.2,7.2,6.74,6.74,8290,7.2,7.2,6.74,6.74,8290,0.0,1.0
2023-05-23,7.2,7.2,7.0397,7.09,5710,7.2,7.2,7.0397,7.09,5710,0.0,1.0
2023-05-24,7.61,7.98,7.2588,7.98,9162,7.61,7.98,7.2588,7.98,9162,0.0,1.0
2023-05-25,7.11,7.55,7.02,7.55,18710,7.11,7.55,7.02,7.55,18710,0.0,1.0
2023-05-26,7.25,7.25,6.94,7.135,4011,7.25,7.25,6.94,7.135,4011,0.0,1.0
2023-05-30,7.298,7.39,7.15,7.39,12513,7.298,7.39,7.15,7.39,12513,0.0,1.0
2023-05-31,7.7834,8.0,7.3,7.44,20964,7.7834,8.0,7.3,7.44,20964,0.0,1.0
2023-06-01,7.63,7.7,7.5,7.7,2241,7.63,7.7,7.5,7.7,2241,0.0,1.0
2023-06-02,7.37,7.54,7.3001,7.54,2904,7.37,7.54,7.3001,7.54,2904,0.0,1.0
2023-06-05,7.51,7.55,7.4114,7.528,13042,7.51,7.55,7.4114,7.528,13042,0.0,1.0
2023-06-06,7.34,7.55,7.34,7.48,9884,7.34,7.55,7.34,7.48,9884,0.0,1.0
2023-06-07,7.54,7.54,7.3,7.3,7116,7.54,7.54,7.3,7.3,7116,0.0,1.0
2023-06-08,7.49,7.57,7.35,7.4,15413,7.49,7.57,7.35,7.4,15413,0.0,1.0
2023-06-09,7.44,7.63,7.2,7.4369,12301,7.44,7.63,7.2,7.4369,12301,0.0,1.0
2023-06-12,7.26,7.49,7.26,7.42,7833,7.26,7.49,7.26,7.42,7833,0.0,1.0
2023-06-13,7.26,7.63,7.25,7.4,7712,7.26,7.63,7.25,7.4,7712,0.0,1.0
2023-06-14,7.35,7.44,7.2328,7.2328,3346,7.35,7.44,7.2328,7.2328,3346,0.0,1.0
2023-06-15,7.4503,7.64,7.25,7.25,21136,7.4503,7.64,7.25,7.25,21136,0.0,1.0
2023-06-16,7.54,8.0,7.49,7.6,15710,7.54,8.0,7.49,7.6,15710,0.0,1.0
2023-06-20,7.64,7.95,7.53,7.53,11154,7.64,7.95,7.53,7.53,11154,0.0,1.0
2023-06-21,7.58,7.59,7.575,7.575,485,7.58,7.59,7.575,7.575,485,0.0,1.0
2023-06-22,7.8,8.0,7.55,7.58,16347,7.8,8.0,7.55,7.58,16347,0.0,1.0
2023-06-23,7.97,7.98,7.8319,7.91,5243,7.97,7.98,7.8319,7.91,5243,0.0,1.0
2023-06-26,8.23,8.9,8.05,8.66,109349,8.23,8.9,8.05,8.66,109349,0.0,1.0
2023-06-27,8.2,8.32,7.63,8.2,44445,8.2,8.32,7.63,8.2,44445,0.0,1.0
2023-06-28,8.03,8.18,8.0,8.0,8283,8.03,8.18,8.0,8.0,8283,0.0,1.0
2023-06-29,7.85,8.0,7.8,8.0,6234,7.85,8.0,7.8,8.0,6234,0.0,1.0
2023-06-30,8.16,8.19,7.89,7.95,4602,8.16,8.19,7.89,7.95,4602,0.0,1.0
2023-07-03,7.93,8.21,7.9,7.9,11534,7.93,8.21,7.9,7.9,11534,0.0,1.0
2023-07-05,8.0431,8.3,7.85,7.85,11662,8.0431,8.3,7.85,7.85,11662,0.0,1.0
2023-07-06,8.052,8.052,7.95,7.95,6104,8.052,8.052,7.95,7.95,6104,0.0,1.0
2023-07-07,7.72,7.95,7.71,7.95,6142,7.72,7.95,7.71,7.95,6142,0.0,1.0
2023-07-10,7.5497,8.0,7.5,7.65,10673,7.5497,8.0,7.5,7.65,10673,0.0,1.0
2023-07-11,7.484,7.57,7.37,7.45,10032,7.484,7.57,7.37,7.45,10032,0.0,1.0
2023-07-12,7.2,7.43,7.2,7.43,15079,7.2,7.43,7.2,7.43,15079,0.0,1.0
2023-07-13,6.89,7.1,6.875,7.1,15914,6.89,7.1,6.875,7.1,15914,0.0,1.0
2023-07-14,6.7,7.29,6.6,6.85,102421,6.7,7.29,6.6,6.85,102421,0.0,1.0
2023-07-17,6.49,6.93,5.98,6.85,47780,6.49,6.93,5.98,6.85,47780,0.0,1.0
2023-07-18,6.11,6.75,6.11,6.43,51505,6.11,6.75,6.11,6.43,51505,0.0,1.0
2023-07-19,6.38,6.756,6.15,6.2,20897,6.38,6.756,6.15,6.2,20897,0.0,1.0
2023-07-20,6.26,6.54,6.255,6.27,9417,6.26,6.54,6.255,6.27,9417,0.0,1.0
2023-07-21,6.29,6.7578,6.2,6.38,9568,6.29,6.7578,6.2,6.38,9568,0.0,1.0
2023-07-24,6.115,6.2914,6.04,6.13,11070,6.115,6.2914,6.04,6.13,11070,0.0,1.0
2023-07-25,6.02,6.17,6.0,6.12,5442,6.02,6.17,6.0,6.12,5442,0.0,1.0
2023-07-26,6.1,6.3,6.0,6.0,9537,6.1,6.3,6.0,6.0,9537,0.0,1.0
2023-07-27,6.0,6.2281,5.93,6.1,17391,6.0,6.2281,5.93,6.1,17391,0.0,1.0
2023-07-28,6.0864,6.3111,6.01,6.3111,4732,6.0864,6.3111,6.01,6.3111,4732,0.0,1.0
2023-07-31,6.27,6.29,6.0,6.07,10352,6.27,6.29,6.0,6.07,10352,0.0,1.0
2023-08-01,6.23,6.64,6.1363,6.18,12402,6.23,6.64,6.1363,6.18,12402,0.0,1.0
2023-08-02,6.06,6.4134,6.06,6.4134,1430,6.06,6.4134,6.06,6.4134,1430,0.0,1.0
2023-08-03,6.054,6.4637,6.0432,6.4637,7465,6.054,6.4637,6.0432,6.4637,7465,0.0,1.0
2023-08-04,6.4,6.45,6.38,6.41,3927,6.4,6.45,6.38,6.41,3927,0.0,1.0
2023-08-07,6.6699,6.67,6.1929,6.399,13223,6.6699,6.67,6.1929,6.399,13223,0.0,1.0
2023-08-08,6.726,6.9934,6.6335,6.69,7381,6.726,6.9934,6.6335,6.69,7381,0.0,1.0
2023-08-09,6.91,6.91,6.6741,6.77,1084,6.91,6.91,6.6741,6.77,1084,0.0,1.0
2023-08-10,6.84,6.86,6.84,6.86,703,6.84,6.86,6.84,6.86,703,0.0,1.0
2023-08-11,6.815,6.815,6.6833,6.6833,1835,6.815,6.815,6.6833,6.6833,1835,0.0,1.0
2023-08-14,6.752,6.7799,6.62,6.68,5509,6.752,6.7799,6.62,6.68,5509,0.0,1.0
2023-08-15,6.18,6.63,6.1301,6.63,20334,6.18,6.63,6.1301,6.63,20334,0.0,1.0
2023-08-16,6.23,6.7,6.23,6.7,10025,6.23,6.7,6.23,6.7,10025,0.0,1.0
2023-08-17,6.67,6.67,6.3,6.3,5510,6.67,6.67,6.3,6.3,5510,0.0,1.0
2023-08-18,6.7,6.709,6.33,6.33,4223,6.7,6.709,6.33,6.33,4223,0.0,1.0
2023-08-21,6.2,6.56,6.19,6.41,4396,6.2,6.56,6.19,6.41,4396,0.0,1.0
2023-08-22,6.5,6.5,6.325,6.43,2120,6.5,6.5,6.325,6.43,2120,0.0,1.0
2023-08-23,6.26,6.48,6.26,6.32,1675,6.26,6.48,6.26,6.32,1675,0.0,1.0
2023-08-24,6.69,7.88,6.2501,7.88,170045,6.69,7.88,6.2501,7.88,170045,0.0,1.0
2023-08-25,7.04,7.2,6.5101,6.86,22882,7.04,7.2,6.5101,6.86,22882,0.0,1.0
2023-08-28,6.92,7.0,6.7,7.0,7077,6.92,7.0,6.7,7.0,7077,0.0,1.0
2023-08-29,6.5,7.0,6.3,6.665,7093,6.5,7.0,6.3,6.665,7093,0.0,1.0
2023-08-30,6.49,6.54,6.33,6.43,5778,6.49,6.54,6.33,6.43,5778,0.0,1.0
2023-08-31,6.765,6.765,6.3501,6.3501,15123,6.765,6.765,6.3501,6.3501,15123,0.0,1.0
2023-09-01,6.87,6.89,6.38,6.65,1932,6.87,6.89,6.38,6.65,1932,0.0,1.0
2023-09-05,7.19,7.46,7.0,7.0,9050,7.19,7.46,7.0,7.0,9050,0.0,1.0
2023-09-06,7.32,7.57,6.7101,7.2,14916,7.32,7.57,6.7101,7.2,14916,0.0,1.0
2023-09-07,7.595,7.595,6.7301,7.2,11598,7.595,7.595,6.7301,7.2,11598,0.0,1.0
2023-09-08,7.48,7.8399,7.3,7.439,17696,7.48,7.8399,7.3,7.439,17696,0.0,1.0
2023-09-11,7.3,7.57,7.099,7.11,17222,7.3,7.57,7.099,7.11,17222,0.0,1.0
2023-09-12,7.22,7.3,7.2001,7.3,1369,7.22,7.3,7.2001,7.3,1369,0.0,1.0
2023-09-13,6.81,7.23,6.7101,7.09,32832,6.81,7.23,6.7101,7.09,32832,0.0,1.0
2023-09-14,6.95,7.4894,6.8001,6.8001,10369,6.95,7.4894,6.8001,6.8001,10369,0.0,1.0
2023-09-15,6.85,6.9466,6.67,6.85,7613,6.85,6.9466,6.67,6.85,7613,0.0,1.0
2023-09-18,6.46,6.73,6.35,6.71,32262,6.46,6.73,6.35,6.71,32262,0.0,1.0
2023-09-19,6.0139,6.6169,6.0,6.6169,14273,6.0139,6.6169,6.0,6.6169,14273,0.0,1.0
2023-09-20,6.1,6.4,6.1,6.21,10976,6.1,6.4,6.1,6.21,10976,0.0,1.0
2023-09-21,5.9985,6.04,5.97,6.04,10419,5.9985,6.04,5.97,6.04,10419,0.0,1.0
2023-09-22,5.9682,5.9682,5.8356,5.8356,916,5.9682,5.9682,5.8356,5.8356,916,0.0,1.0
2023-09-25,5.91,6.01,5.8051,5.9667,55601,5.91,6.01,5.8051,5.9667,55601,0.0,1.0
2023-09-26,5.89,5.89,5.81,5.81,1646,5.89,5.89,5.81,5.81,1646,0.0,1.0
2023-09-27,5.6,5.85,5.32,5.85,26586,5.6,5.85,5.32,5.85,26586,0.0,1.0
2023-09-28,5.4,5.6,5.35,5.6,13874,5.4,5.6,5.35,5.6,13874,0.0,1.0
2023-09-29,5.57,5.7,5.3999,5.46,8110,5.57,5.7,5.3999,5.46,8110,0.0,1.0
2023-10-02,5.71,5.71,5.42,5.44,4665,5.71,5.71,5.42,5.44,4665,0.0,1.0
2023-10-03,5.7449,5.82,5.7001,5.82,1832,5.7449,5.82,5.7001,5.82,1832,0.0,1.0
2023-10-04,5.83,5.83,5.66,5.75,8752,5.83,5.83,5.66,5.75,8752,0.0,1.0
2023-10-05,5.7601,6.2745,5.75,5.8,8486,5.7601,6.2745,5.75,5.8,8486,0.0,1.0
2023-10-06,5.5,5.73,5.49,5.73,10739,5.5,5.73,5.49,5.73,10739,0.0,1.0
2023-10-09,5.31,5.4584,5.202,5.4,5412,5.31,5.4584,5.202,5.4,5412,0.0,1.0
2023-10-10,5.31,5.384,5.26,5.26,1813,5.31,5.384,5.26,5.26,1813,0.0,1.0
2023-10-11,5.41,5.43,5.4,5.4,7421,5.41,5.43,5.4,5.4,7421,0.0,1.0
2023-10-12,5.2438,5.59,5.201,5.41,21182,5.2438,5.59,5.201,5.41,21182,0.0,1.0
2023-10-13,5.17,5.4352,5.17,5.31,3438,5.17,5.4352,5.17,5.31,3438,0.0,1.0
2023-10-16,5.15,5.38,5.01,5.17,15472,5.15,5.38,5.01,5.17,15472,0.0,1.0
2023-10-17,5.1503,5.3,5.1279,5.1279,2547,5.1503,5.3,5.1279,5.1279,2547,0.0,1.0
2023-10-18,5.1826,5.1826,5.01,5.01,1087,5.1826,5.1826,5.01,5.01,1087,0.0,1.0
2023-10-19,4.98,5.05,4.7,4.95,38609,4.98,5.05,4.7,4.95,38609,0.0,1.0
2023-10-20,5.14,5.14,4.7501,4.7501,11518,5.14,5.14,4.7501,4.7501,11518,0.0,1.0
2023-10-23,5.09,5.095,4.8001,4.8001,18666,5.09,5.095,4.8001,4.8001,18666,0.0,1.0
2023-10-24,5.275,5.38,5.01,5.01,3791,5.275,5.38,5.01,5.01,3791,0.0,1.0
2023-10-25,5.31,5.36,5.0201,5.32,2571,5.31,5.36,5.0201,5.32,2571,0.0,1.0
2023-10-26,5.32,5.32,5.03,5.17,2598,5.32,5.32,5.03,5.17,2598,0.0,1.0
2023-10-27,5.09,5.33,5.05,5.33,6789,5.09,5.33,5.05,5.33,6789,0.0,1.0
2023-10-30,5.072,5.195,5.072,5.18,3656,5.072,5.195,5.072,5.18,3656,0.0,1.0
2023-10-31,5.35,5.35,5.0,5.0,11705,5.35,5.35,5.0,5.0,11705,0.0,1.0
2023-11-01,6.64,6.64,5.36,5.36,31124,6.64,6.64,5.36,5.36,31124,0.0,1.0
2023-11-02,5.56,6.68,5.52,6.68,71288,5.56,6.68,5.52,6.68,71288,0.0,1.0
2023-11-03,5.62,5.7371,5.57,5.57,2961,5.62,5.7371,5.57,5.57,2961,0.0,1.0
2023-11-06,5.65,5.6581,5.56,5.56,5162,5.65,5.6581,5.56,5.56,5162,0.0,1.0
2023-11-07,5.535,5.535,5.535,5.535,883,5.535,5.535,5.535,5.535,883,0.0,1.0
2023-11-08,5.66,5.7,5.5,5.56,9203,5.66,5.7,5.5,5.56,9203,0.0,1.0
2023-11-09,5.64,5.68,5.47,5.65,20558,5.64,5.68,5.47,5.65,20558,0.0,1.0
2023-11-10,5.62,5.65,5.43,5.65,6491,5.62,5.65,5.43,5.65,6491,0.0,1.0
2023-11-13,5.66,5.7,5.2601,5.6,5660,5.66,5.7,5.2601,5.6,5660,0.0,1.0
2023-11-14,5.675,5.7,5.53,5.53,13581,5.675,5.7,5.53,5.53,13581,0.0,1.0
2023-11-15,5.5,5.6835,5.42,5.63,4703,5.5,5.6835,5.42,5.63,4703,0.0,1.0
2023-11-16,5.39,5.63,5.37,5.5,1802,5.39,5.63,5.37,5.5,1802,0.0,1.0
2023-11-17,5.2,5.38,5.053,5.38,6303,5.2,5.38,5.053,5.38,6303,0.0,1.0
2023-11-20,5.58,5.58,5.05,5.08,23783,5.58,5.58,5.05,5.08,23783,0.0,1.0
2023-11-21,5.6,5.9,5.28,5.5531,17020,5.6,5.9,5.28,5.5531,17020,0.0,1.0
2023-11-22,5.6784,5.868,5.468,5.7,3064,5.6784,5.868,5.468,5.7,3064,0.0,1.0
2023-11-24,6.2,6.3999,6.0,6.0,5623,6.2,6.3999,6.0,6.0,5623,0.0,1.0
2023-11-27,5.65,6.16,5.65,6.16,10279,5.65,6.16,5.65,6.16,10279,0.0,1.0
2023-11-28,5.7301,6.2079,5.7,5.7,8231,5.7301,6.2079,5.7,5.7,8231,0.0,1.0
2023-11-29,5.3501,5.77,5.14,5.54,36033,5.3501,5.77,5.14,5.54,36033,0.0,1.0
2023-11-30,5.4801,5.74,5.3,5.3,2599,5.4801,5.74,5.3,5.3,2599,0.0,1.0
2023-12-01,5.35,5.35,5.22,5.26,19345,5.35,5.35,5.22,5.26,19345,0.0,1.0
2023-12-04,5.23,5.35,5.2265,5.2265,7255,5.23,5.35,5.2265,5.2265,7255,0.0,1.0
2023-12-05,5.5,5.7,5.22,5.33,21031,5.5,5.7,5.22,5.33,21031,0.0,1.0
2023-12-06,5.5,5.5292,5.31,5.49,28098,5.5,5.5292,5.31,5.49,28098,0.0,1.0
2023-12-07,5.3498,5.5,5.15,5.3628,11415,5.3498,5.5,5.15,5.3628,11415,0.0,1.0
2023-12-08,5.17,5.4493,5.15,5.4493,2502,5.17,5.4493,5.15,5.4493,2502,0.0,1.0
2023-12-11,5.0,5.28,4.99,5.28,15697,5.0,5.28,4.99,5.28,15697,0.0,1.0
2023-12-12,4.9999,5.0,4.83,4.87,14858,4.9999,5.0,4.83,4.87,14858,0.0,1.0
2023-12-13,4.97,5.01,4.8999,4.9,15239,4.97,5.01,4.8999,4.9,15239,0.0,1.0
2023-12-14,5.16,5.2997,5.02,5.021,23546,5.16,5.2997,5.02,5.021,23546,0.0,1.0
2023-12-15,5.22,5.22,4.91,5.08,13657,5.22,5.22,4.91,5.08,13657,0.0,1.0
2023-12-18,5.1,5.17,5.0112,5.06,21897,5.1,5.17,5.0112,5.06,21897,0.0,1.0
2023-12-19,5.07,5.155,5.01,5.12,70401,5.07,5.155,5.01,5.12,70401,0.0,1.0
2023-12-20,5.245,5.28,5.11,5.11,24216,5.245,5.28,5.11,5.11,24216,0.0,1.0
2023-12-21,5.25,5.35,5.1615,5.1615,16674,5.25,5.35,5.1615,5.1615,16674,0.0,1.0
2023-12-22,5.1601,5.355,5.1,5.25,53778,5.1601,5.355,5.1,5.25,53778,0.0,1.0
2023-12-26,6.35,6.43,5.17,5.17,51912,6.35,6.43,5.17,5.17,51912,0.0,1.0
2023-12-27,6.55,6.99,6.33,6.33,20383,6.55,6.99,6.33,6.33,20383,0.0,1.0
2023-12-28,6.38,6.75,6.2085,6.75,14992,6.38,6.75,6.2085,6.75,14992,0.0,1.0
2023-12-29,6.39,6.64,5.76,6.36,31651,6.39,6.64,5.76,6.36,31651,0.0,1.0
2024-01-02,6.05,6.62,5.76,6.21,10942,6.05,6.62,5.76,6.21,10942,0.0,1.0
2024-01-03,6.0,6.135,5.8301,5.99,14233,6.0,6.135,5.8301,5.99,14233,0.0,1.0
2024-01-04,6.1,6.37,5.9527,6.0,27507,6.1,6.37,5.9527,6.0,27507,0.0,1.0
2024-01-05,6.15,6.73,6.07,6.19,10356,6.15,6.73,6.07,6.19,10356,0.0,1.0
2024-01-08,6.15,6.23,5.96,6.23,14398,6.15,6.23,5.96,6.23,14398,0.0,1.0
2024-01-09,5.97,6.04,5.97,6.04,6116,5.97,6.04,5.97,6.04,6116,0.0,1.0
2024-01-10,5.8565,6.1,5.82,5.89,9551,5.8565,6.1,5.82,5.89,9551,0.0,1.0
2024-01-11,5.7566,5.954,5.75,5.86,10602,5.7566,5.954,5.75,5.86,10602,0.0,1.0
2024-01-12,5.7,5.9669,5.7,5.88,7271,5.7,5.9669,5.7,5.88,7271,0.0,1.0
2024-01-16,5.75,5.8886,5.75,5.75,8698,5.75,5.8886,5.75,5.75,8698,0.0,1.0
2024-01-17,5.33,5.64,5.33,5.64,11390,5.33,5.64,5.33,5.64,11390,0.0,1.0
2024-01-18,5.29,5.4,5.205,5.4,4910,5.29,5.4,5.205,5.4,4910,0.0,1.0
2024-01-19,5.3,5.35,5.26,5.32,13401,5.3,5.35,5.26,5.32,13401,0.0,1.0
2024-01-22,5.24,5.6,5.24,5.37,13648,5.24,5.6,5.24,5.37,13648,0.0,1.0
2024-01-23,5.39,5.4269,5.24,5.24,4723,5.39,5.4269,5.24,5.24,4723,0.0,1.0
2024-01-24,5.44,5.7,5.31,5.6644,15844,5.44,5.7,5.31,5.6644,15844,0.0,1.0
2024-01-25,5.17,5.3199,5.0,5.3,12060,5.17,5.3199,5.0,5.3,12060,0.0,1.0
2024-01-26,5.0,5.28,4.94,5.28,9869,5.0,5.28,4.94,5.28,9869,0.0,1.0
2024-01-29,5.25,5.25,5.01,5.01,1637,5.25,5.25,5.01,5.01,1637,0.0,1.0
2024-01-30,5.25,5.27,5.155,5.27,16787,5.25,5.27,5.155,5.27,16787,0.0,1.0
2024-01-31,5.48,5.48,5.2522,5.29,7951,5.48,5.48,5.2522,5.29,7951,0.0,1.0
2024-02-01,5.49,5.63,5.34,5.34,7907,5.49,5.63,5.34,5.34,7907,0.0,1.0
2024-02-02,5.8,5.8023,5.31,5.31,6450,5.8,5.8023,5.31,5.31,6450,0.0,1.0
2024-02-05,5.7,5.75,5.55,5.75,9772,5.7,5.75,5.55,5.75,9772,0.0,1.0
2024-02-06,5.75,5.75,5.65,5.7,9428,5.75,5.75,5.65,5.7,9428,0.0,1.0
2024-02-07,5.68,5.7,5.5387,5.69,14903,5.68,5.7,5.5387,5.69,14903,0.0,1.0
2024-02-08,5.6,5.75,5.2644,5.75,17781,5.6,5.75,5.2644,5.75,17781,0.0,1.0
2024-02-09,5.515,5.6,5.5001,5.59,3089,5.515,5.6,5.5001,5.59,3089,0.0,1.0
2024-02-12,5.35,5.58,5.35,5.5,11457,5.35,5.58,5.35,5.5,11457,0.0,1.0
2024-02-13,5.16,5.38,5.0767,5.22,4148,5.16,5.38,5.0767,5.22,4148,0.0,1.0
2024-02-14,5.44,5.44,5.37,5.37,1750,5.44,5.44,5.37,5.37,1750,0.0,1.0
2024-02-15,5.36,5.36,5.36,5.36,973,5.36,5.36,5.36,5.36,973,0.0,1.0
2024-02-16,5.49,5.7179,5.35,5.35,4839,5.49,5.7179,5.35,5.35,4839,0.0,1.0
2024-02-20,5.55,5.75,5.3,5.3,16147,5.55,5.75,5.3,5.3,16147,0.0,1.0
2024-02-21,5.42,5.8,5.3062,5.46,18857,5.42,5.8,5.3062,5.46,18857,0.0,1.0
2024-02-22,5.37,5.487,5.3,5.3,5458,5.37,5.487,5.3,5.3,5458,0.0,1.0
2024-02-23,5.68,5.731,5.4,5.4244,2132,5.68,5.731,5.4,5.4244,2132,0.0,1.0
2024-02-26,5.65,5.67,5.3492,5.67,2807,5.65,5.67,5.3492,5.67,2807,0.0,1.0
2024-02-27,5.46,5.67,5.3,5.67,1952,5.46,5.67,5.3,5.67,1952,0.0,1.0
2024-02-28,5.5,5.525,5.4,5.5118,1717,5.5,5.525,5.4,5.5118,1717,0.0,1.0
2024-02-29,5.22,5.5,5.19,5.4,9832,5.22,5.5,5.19,5.4,9832,0.0,1.0
2024-03-01,5.21,5.67,5.21,5.21,3083,5.21,5.67,5.21,5.21,3083,0.0,1.0
2024-03-04,5.0,5.32,5.0,5.32,26731,5.0,5.32,5.0,5.32,26731,0.0,1.0
2024-03-05,5.01,5.13,5.0001,5.0001,4306,5.01,5.13,5.0001,5.0001,4306,0.0,1.0
2024-03-06,4.72,5.09,4.22,5.0657,27553,4.72,5.09,4.22,5.0657,27553,0.0,1.0
2024-03-07,5.01,5.2,4.72,4.82,19607,5.01,5.2,4.72,4.82,19607,0.0,1.0
2024-03-08,4.9,5.01,4.72,5.01,12134,4.9,5.01,4.72,5.01,12134,0.0,1.0
2024-03-11,5.078,5.078,5.0,5.03,2390,5.078,5.078,5.0,5.03,2390,0.0,1.0
2024-03-12,5.0807,5.5999,5.08,5.5999,3220,5.0807,5.5999,5.08,5.5999,3220,0.0,1.0
2024-03-13,5.0657,5.22,4.93,5.22,9162,5.0657,5.22,4.93,5.22,9162,0.0,1.0
2024-03-14,5.32,5.32,5.06,5.06,3243,5.32,5.32,5.06,5.06,3243,0.0,1.0
2024-03-15,5.01,5.15,5.01,5.15,2692,5.01,5.15,5.01,5.15,2692,0.0,1.0
2024-03-18,5.05,5.08,5.03,5.03,2549,5.05,5.08,5.03,5.03,2549,0.0,1.0
2024-03-19,5.2324,5.2399,5.05,5.05,2069,5.2324,5.2399,5.05,5.05,2069,0.0,1.0
2024-03-20,5.16,5.23,5.145,5.23,4640,5.16,5.23,5.145,5.23,4640,0.0,1.0
2024-03-21,5.02,5.1601,5.01,5.16,4805,5.02,5.1601,5.01,5.16,4805,0.0,1.0
2024-03-22,5.1,5.1,5.1,5.1,491,5.1,5.1,5.1,5.1,491,0.0,1.0
2024-03-25,5.25,5.25,5.0796,5.19,33005,5.25,5.25,5.0796,5.19,33005,0.0,1.0
2024-03-26,5.24,5.4453,5.2,5.4453,3062,5.24,5.4453,5.2,5.4453,3062,0.0,1.0
2024-03-27,5.23,5.3,5.23,5.3,5243,5.23,5.3,5.23,5.3,5243,0.0,1.0
2024-03-28,5.35,5.4683,5.2537,5.32,2648,5.35,5.4683,5.2537,5.32,2648,0.0,1.0
2024-04-01,5.26,5.31,5.26,5.31,1247,5.26,5.31,5.26,5.31,1247,0.0,1.0
2024-04-02,5.26,5.3722,5.26,5.2852,1692,5.26,5.3722,5.26,5.2852,1692,0.0,1.0
2024-04-03,5.455,5.4599,5.29,5.39,3855,5.455,5.4599,5.29,5.39,3855,0.0,1.0
2024-04-04,5.26,5.42,5.2218,5.42,6735,5.26,5.42,5.2218,5.42,6735,0.0,1.0
2024-04-05,5.1,5.27,5.1,5.27,3637,5.1,5.27,5.1,5.27,3637,0.0,1.0
2024-04-08,5.1114,5.185,5.1,5.1,3085,5.1114,5.185,5.1,5.1,3085,0.0,1.0
2024-04-09,5.225,5.2514,5.11,5.16,7919,5.225,5.2514,5.11,5.16,7919,0.0,1.0
2024-04-10,5.24,5.295,5.2,5.2,7362,5.24,5.295,5.2,5.2,7362,0.0,1.0
2024-04-11,5.225,5.3,5.15,5.17,6362,5.225,5.3,5.15,5.17,6362,0.0,1.0
2024-04-12,5.245,5.27,5.22,5.22,1782,5.245,5.27,5.22,5.22,1782,0.0,1.0
2024-04-15,5.175,5.23,5.15,5.23,6478,5.175,5.23,5.15,5.23,6478,0.0,1.0
2024-04-16,5.1614,5.19,5.1,5.1,4396,5.1614,5.19,5.1,5.1,4396,0.0,1.0
2024-04-17,5.24,5.2499,5.1,5.2,6672,5.24,5.2499,5.1,5.2,6672,0.0,1.0
2024-04-18,5.22,5.24,5.1,5.21,8592,5.22,5.24,5.1,5.21,8592,0.0,1.0
2024-04-19,5.2,5.22,5.2,5.22,1228,5.2,5.22,5.2,5.22,1228,0.0,1.0
2024-04-22,5.26,5.27,5.19,5.19,4270,5.26,5.27,5.19,5.19,4270,0.0,1.0
2024-04-23,5.4,5.44,5.25,5.28,12622,5.4,5.44,5.25,5.28,12622,0.0,1.0
2024-04-24,5.41,5.4225,5.41,5.4225,1040,5.41,5.4225,5.41,5.4225,1040,0.0,1.0
2024-04-25,5.3601,5.53,5.3211,5.3211,5882,5.3601,5.53,5.3211,5.3211,5882,0.0,1.0
2024-04-26,5.89,5.89,5.42,5.42,5873,5.89,5.89,5.42,5.42,5873,0.0,1.0
2024-04-29,5.97,5.97,5.31,5.88,6414,5.97,5.97,5.31,5.88,6414,0.0,1.0
2024-04-30,5.88,5.97,5.56,5.86,15212,5.88,5.97,5.56,5.86,15212,0.0,1.0
2024-05-01,5.7801,5.865,5.7801,5.865,472,5.7801,5.865,5.7801,5.865,472,0.0,1.0
2024-05-02,6.185,6.24,5.78,5.8,7422,6.185,6.24,5.78,5.8,7422,0.0,1.0
2024-05-03,5.95,6.24,5.82,6.1,2834,5.95,6.24,5.82,6.1,2834,0.0,1.0
2024-05-06,5.85,5.9732,5.85,5.85,5103,5.85,5.9732,5.85,5.85,5103,0.0,1.0
2024-05-07,5.915,5.915,5.88,5.91,5271,5.915,5.915,5.88,5.91,5271,0.0,1.0
2024-05-08,6.24,6.2419,5.88,5.9,5313,6.24,6.2419,5.88,5.9,5313,0.0,1.0
2024-05-09,6.75,6.75,5.9014,5.96,13256,6.75,6.75,5.9014,5.96,13256,0.0,1.0
2024-05-10,6.628,6.628,6.628,6.628,1707,6.628,6.628,6.628,6.628,1707,0.0,1.0
2024-05-13,6.565,6.6452,6.35,6.35,3176,6.565,6.6452,6.35,6.35,3176,0.0,1.0
2024-05-14,6.5275,6.65,6.5,6.65,1713,6.5275,6.65,6.5,6.65,1713,0.0,1.0
2024-05-15,6.39,6.65,6.26,6.65,5365,6.39,6.65,6.26,6.65,5365,0.0,1.0
2024-05-16,6.4,6.4,5.9,6.39,2719,6.4,6.4,5.9,6.39,2719,0.0,1.0
2024-05-17,6.34,6.39,6.3,6.39,3178,6.34,6.39,6.3,6.39,3178,0.0,1.0
2024-05-20,6.19,6.33,5.85,6.3,11745,6.19,6.33,5.85,6.3,11745,0.0,1.0
2024-05-21,6.1,6.17,6.05,6.17,3151,6.1,6.17,6.05,6.17,3151,0.0,1.0
2024-05-22,5.979,6.1,5.8,6.1,6444,5.979,6.1,5.8,6.1,6444,0.0,1.0
2024-05-23,6.2239,6.2239,5.5101,5.6963,1424,6.2239,6.2239,5.5101,5.6963,1424,0.0,1.0
2024-05-24,5.7615,5.7615,5.71,5.73,2605,5.7615,5.7615,5.71,5.73,2605,0.0,1.0
2024-05-28,5.95,6.0,5.78,5.79,11932,5.95,6.0,5.78,5.79,11932,0.0,1.0
2024-05-29,5.6668,5.895,5.15,5.8,16448,5.6668,5.895,5.15,5.8,16448,0.0,1.0
2024-05-30,5.5,5.63,5.49,5.49,4166,5.5,5.63,5.49,5.49,4166,0.0,1.0
2024-05-31,5.605,5.61,5.5,5.5,7146,5.605,5.61,5.5,5.5,7146,0.0,1.0
2024-06-03,5.5,5.6,5.5,5.6,9025,5.5,5.6,5.5,5.6,9025,0.0,1.0
2024-06-04,5.4,5.5546,5.1324,5.5005,13518,5.4,5.5546,5.1324,5.5005,13518,0.0,1.0
2024-06-05,5.25,5.47,5.1306,5.47,8431,5.25,5.47,5.1306,5.47,8431,0.0,1.0
2024-06-06,5.2986,5.44,5.2986,5.44,3221,5.2986,5.44,5.2986,5.44,3221,0.0,1.0
2024-06-07,5.1299,5.3299,5.08,5.1,12089,5.1299,5.3299,5.08,5.1,12089,0.0,1.0
2024-06-10,5.225,5.33,5.07,5.33,19655,5.225,5.33,5.07,5.33,19655,0.0,1.0
2024-06-11,5.2,5.24,5.2,5.24,5522,5.2,5.24,5.2,5.24,5522,0.0,1.0
2024-06-12,5.104,5.19,5.01,5.01,7542,5.104,5.19,5.01,5.01,7542,0.0,1.0
2024-06-13,5.0,5.01,4.975,5.01,9967,5.0,5.01,4.975,5.01,9967,0.0,1.0
2024-06-14,5.13,5.18,5.0723,5.0723,5920,5.13,5.18,5.0723,5.0723,5920,0.0,1.0
2024-06-17,5.1,5.215,5.02,5.02,4984,5.1,5.215,5.02,5.02,4984,0.0,1.0
2024-06-18,5.1,5.25,5.045,5.1,15936,5.1,5.25,5.045,5.1,15936,0.0,1.0
2024-06-20,4.87,5.03,4.6,4.85,23046,4.87,5.03,4.6,4.85,23046,0.0,1.0
2024-06-21,4.845,4.99,4.715,4.81,18405,4.845,4.99,4.715,4.81,18405,0.0,1.0
2024-06-24,5.1464,5.1464,4.8266,4.95,17329,5.1464,5.1464,4.8266,4.95,17329,0.0,1.0
2024-06-25,5.1,5.13,5.065,5.13,1568,5.1,5.13,5.065,5.13,1568,0.0,1.0
2024-06-26,4.99,5.08,4.99,5.08,12206,4.99,5.08,4.99,5.08,12206,0.0,1.0
2024-06-27,5.0,5.1899,4.726,5.09,6407,5.0,5.1899,4.726,5.09,6407,0.0,1.0
2024-06-28,4.97,4.98,4.935,4.96,2091,4.97,4.98,4.935,4.96,2091,0.0,1.0
2024-07-01,4.9995,5.05,4.91,5.0,11032,4.9995,5.05,4.91,5.0,11032,0.0,1.0
2024-07-02,4.96,5.0,4.95,5.0,5805,4.96,5.0,4.95,5.0,5805,0.0,1.0
2024-07-03,5.0,5.0,4.98,4.98,11754,5.0,5.0,4.98,4.98,11754,0.0,1.0
2024-07-05,5.15,5.2,4.91,5.05,13832,5.15,5.2,4.91,5.05,13832,0.0,1.0
2024-07-08,5.375,5.48,5.28,5.3,6178,5.375,5.48,5.28,5.3,6178,0.0,1.0
2024-07-09,5.34,5.48,5.34,5.45,6447,5.34,5.48,5.34,5.45,6447,0.0,1.0
2024-07-10,5.1,5.27,4.84,5.27,14573,5.1,5.27,4.84,5.27,14573,0.0,1.0
2024-07-11,5.1,5.15,5.07,5.14,3106,5.1,5.15,5.07,5.14,3106,0.0,1.0
2024-07-12,5.0,5.01,4.83,5.01,9389,5.0,5.01,4.83,5.01,9389,0.0,1.0
2024-07-15,5.06,5.18,4.771,4.771,4605,5.06,5.18,4.771,4.771,4605,0.0,1.0
2024-07-16,4.9407,5.14,4.9,5.14,5961,4.9407,5.14,4.9,5.14,5961,0.0,1.0
2024-07-17,5.04,5.055,4.82,4.82,2720,5.04,5.055,4.82,4.82,2720,0.0,1.0
2024-07-18,4.96,5.0394,4.83,5.0394,32841,4.96,5.0394,4.83,5.0394,32841,0.0,1.0
2024-07-19,4.8629,4.88,4.8629,4.88,1008,4.8629,4.88,4.8629,4.88,1008,0.0,1.0
2024-07-22,4.785,5.178,4.78,4.8,6797,4.785,5.178,4.78,4.8,6797,0.0,1.0
2024-07-23,4.8,4.945,4.8,4.85,13717,4.8,4.945,4.8,4.85,13717,0.0,1.0
2024-07-24,4.79,4.855,4.74,4.8,5846,4.79,4.855,4.74,4.8,5846,0.0,1.0
2024-07-25,4.68,4.8712,4.65,4.8,7715,4.68,4.8712,4.65,4.8,7715,0.0,1.0
2024-07-26,4.78,4.8,4.735,4.78,4197,4.78,4.8,4.735,4.78,4197,0.0,1.0
2024-07-29,4.7,4.8535,4.6001,4.81,15931,4.7,4.8535,4.6001,4.81,15931,0.0,1.0
2024-07-30,4.6682,4.7,4.6,4.61,14949,4.6682,4.7,4.6,4.61,14949,0.0,1.0
2024-07-31,4.2799,4.6899,4.25,4.51,41656,4.2799,4.6899,4.25,4.51,41656,0.0,1.0
2024-08-01,4.39,4.402,4.15,4.25,224500,4.39,4.402,4.15,4.25,224500,0.0,1.0
2024-08-02,4.74,4.74,4.4002,4.45,25761,4.74,4.74,4.4002,4.45,25761,0.0,1.0
2024-08-05,4.7,4.85,4.27,4.66,10493,4.7,4.85,4.27,4.66,10493,0.0,1.0
2024-08-06,4.5048,4.67,4.47,4.67,2010,4.5048,4.67,4.47,4.67,2010,0.0,1.0
2024-08-07,4.62,4.62,4.565,4.565,314,4.62,4.62,4.565,4.565,314,0.0,1.0
2024-08-08,4.31,4.6903,4.31,4.6903,2246,4.31,4.6903,4.31,4.6903,2246,0.0,1.0
2024-08-09,4.4799,4.48,4.38,4.38,1883,4.4799,4.48,4.38,4.38,1883,0.0,1.0
2024-08-12,4.45,4.45,4.18,4.45,14833,4.45,4.45,4.18,4.45,14833,0.0,1.0
2024-08-13,4.44,4.57,4.2,4.24,6249,4.44,4.57,4.2,4.24,6249,0.0,1.0
2024-08-14,4.49,4.7,4.44,4.53,2452,4.49,4.7,4.44,4.53,2452,0.0,1.0
2024-08-15,4.6,4.8499,4.48,4.48,1513,4.6,4.8499,4.48,4.48,1513,0.0,1.0
2024-08-16,4.65,4.9204,4.6,4.9204,2929,4.65,4.9204,4.6,4.9204,2929,0.0,1.0
2024-08-19,4.905,5.0,4.53,4.53,32318,4.905,5.0,4.53,4.53,32318,0.0,1.0
2024-08-20,4.85,4.85,4.1,4.85,15032,4.85,4.85,4.1,4.85,15032,0.0,1.0
2024-08-21,4.86,5.1499,4.68,4.68,12359,4.86,5.1499,4.68,4.68,12359,0.0,1.0
2024-08-22,5.19,5.19,4.95,5.01,8873,5.19,5.19,4.95,5.01,8873,0.0,1.0
2024-08-23,5.06,5.31,5.06,5.31,1423,5.06,5.31,5.06,5.31,1423,0.0,1.0
2024-08-26,5.1,5.185,5.0601,5.0601,1764,5.1,5.185,5.0601,5.0601,1764,0.0,1.0
2024-08-27,5.11,5.1665,5.11,5.1665,328,5.11,5.1665,5.11,5.1665,328,0.0,1.0
2024-08-28,5.25,5.3,5.14,5.14,1995,5.25,5.3,5.14,5.14,1995,0.0,1.0
2024-08-29,5.4499,5.45,5.264,5.264,2598,5.4499,5.45,5.264,5.264,2598,0.0,1.0
2024-08-30,5.295,5.33,5.25,5.33,3157,5.295,5.33,5.25,5.33,3157,0.0,1.0
2024-09-03,5.26,5.26,5.22,5.25,1777,5.26,5.26,5.22,5.25,1777,0.0,1.0
2024-09-04,5.42,5.45,4.8301,5.25,19958,5.42,5.45,4.8301,5.25,19958,0.0,1.0
2024-09-05,5.27,5.41,5.27,5.41,552,5.27,5.41,5.27,5.41,552,0.0,1.0
2024-09-06,5.12,5.32,5.0,5.32,7926,5.12,5.32,5.0,5.32,7926,0.0,1.0
2024-09-09,5.39,5.45,4.9455,5.07,9644,5.39,5.45,4.9455,5.07,9644,0.0,1.0
2024-09-10,4.9,5.45,4.9,5.44,15174,4.9,5.45,4.9,5.44,15174,0.0,1.0
2024-09-11,5.13,5.14,5.09,5.1,10156,5.13,5.14,5.09,5.1,10156,0.0,1.0
2024-09-12,4.83,5.12,4.83,5.12,4570,4.83,5.12,4.83,5.12,4570,0.0,1.0
2024-09-13,5.0099,5.0099,4.35,4.75,17393,5.0099,5.0099,4.35,4.75,17393,0.0,1.0
2024-09-16,5.0,5.0,4.9,5.0,2080,5.0,5.0,4.9,5.0,2080,0.0,1.0
2024-09-17,4.8531,5.0,4.53,5.0,8381,4.8531,5.0,4.53,5.0,8381,0.0,1.0
2024-09-18,4.765,4.87,4.669,4.865,8325,4.765,4.87,4.669,4.865,8325,0.0,1.0
2024-09-19,4.72,4.9999,4.67,4.67,3957,4.72,4.9999,4.67,4.67,3957,0.0,1.0
2024-09-20,4.61,5.0,4.61,4.76,4913,4.61,5.0,4.61,4.76,4913,0.0,1.0
2024-09-23,4.8162,4.9419,4.61,4.61,2541,4.8162,4.9419,4.61,4.61,2541,0.0,1.0
2024-09-24,4.76,4.8986,4.74,4.74,3310,4.76,4.8986,4.74,4.74,3310,0.0,1.0
2024-09-25,4.7822,4.7822,4.7822,4.7822,1056,4.7822,4.7822,4.7822,4.7822,1056,0.0,1.0
2024-09-26,5.0,5.0,4.74,4.74,16582,5.0,5.0,4.74,4.74,16582,0.0,1.0
2024-09-27,4.93,5.0,4.79,4.79,2510,4.93,5.0,4.79,4.79,2510,0.0,1.0
2024-09-30,4.965,4.965,4.9,4.9,2038,4.965,4.965,4.9,4.9,2038,0.0,1.0
2024-10-01,4.92,5.0,4.7349,4.93,16634,4.92,5.0,4.7349,4.93,16634,0.0,1.0
2024-10-02,4.75,4.86,4.5375,4.75,12541,4.75,4.86,4.5375,4.75,12541,0.0,1.0
2024-10-03,4.71,4.95,4.66,4.67,5238,4.71,4.95,4.66,4.67,5238,0.0,1.0
2024-10-04,4.8082,4.96,4.8,4.96,1074,4.8082,4.96,4.8,4.96,1074,0.0,1.0
2024-10-07,4.79,4.9885,4.65,4.83,9652,4.79,4.9885,4.65,4.83,9652,0.0,1.0
2024-10-08,4.621,4.79,4.5,4.79,26406,4.621,4.79,4.5,4.79,26406,0.0,1.0
2024-10-09,4.55,4.63,4.52,4.63,3630,4.55,4.63,4.52,4.63,3630,0.0,1.0
2024-10-10,4.5631,4.81,4.45,4.5167,17817,4.5631,4.81,4.45,4.5167,17817,0.0,1.0
2024-10-11,4.666,4.73,4.46,4.6,2599,4.666,4.73,4.46,4.6,2599,0.0,1.0
2024-10-14,4.666,4.666,4.666,4.666,374,4.666,4.666,4.666,4.666,374,0.0,1.0
2024-10-15,4.46,4.99,4.45,4.99,7690,4.46,4.99,4.45,4.99,7690,0.0,1.0
2024-10-16,4.51,4.75,4.4,4.5001,23002,4.51,4.75,4.4,4.5001,23002,0.0,1.0
2024-10-17,4.28,4.43,4.28,4.4,18716,4.28,4.43,4.28,4.4,18716,0.0,1.0
2024-10-18,4.184,4.3831,4.184,4.3831,4617,4.184,4.3831,4.184,4.3831,4617,0.0,1.0
2024-10-21,3.92,4.2635,3.92,4.14,8434,3.92,4.2635,3.92,4.14,8434,0.0,1.0
2024-10-22,3.8999,3.98,3.85,3.86,11024,3.8999,3.98,3.85,3.86,11024,0.0,1.0
2024-10-23,3.97,3.97,3.8823,3.89,5594,3.97,3.97,3.8823,3.89,5594,0.0,1.0
2024-10-24,3.852,4.13,3.76,3.9752,31572,3.852,4.13,3.76,3.9752,31572,0.0,1.0
2024-10-25,3.9724,4.0,3.84,3.849,9577,3.9724,4.0,3.84,3.849,9577,0.0,1.0
2024-10-28,3.9,3.96,3.8001,3.96,8365,3.9,3.96,3.8001,3.96,8365,0.0,1.0
2024-10-29,3.92,3.9794,3.85,3.85,3941,3.92,3.9794,3.85,3.85,3941,0.0,1.0
2024-10-30,3.76,3.99,3.76,3.85,16242,3.76,3.99,3.76,3.85,16242,0.0,1.0
2024-10-31,3.682176,3.87,3.65,3.76,22322,3.682176,3.87,3.65,3.76,22322,0.0,1.0
2024-11-01,3.74,3.748,3.64,3.64,2795,3.74,3.748,3.64,3.64,2795,0.0,1.0
2024-11-04,3.71,3.73,3.68,3.68,2338,3.71,3.73,3.68,3.68,2338,0.0,1.0
2024-11-05,3.7236,3.75,3.7,3.7384,18516,3.7236,3.75,3.7,3.7384,18516,0.0,1.0
2024-11-06,3.95,3.95,3.68,3.75,119834,3.95,3.95,3.68,3.75,119834,0.0,1.0
2024-11-07,3.79,3.9889,3.69,3.98,15846,3.79,3.9889,3.69,3.98,15846,0.0,1.0
2024-11-08,3.92,3.9881,3.61,3.7961,17969,3.92,3.9881,3.61,3.7961,17969,0.0,1.0
2024-11-11,3.98,3.99,3.7401,3.92,25799,3.98,3.99,3.7401,3.92,25799,0.0,1.0
2024-11-12,4.41,4.58,4.0,4.0,13855,4.41,4.58,4.0,4.0,13855,0.0,1.0
2024-11-13,4.31,4.34,4.1701,4.31,4172,4.31,4.34,4.1701,4.31,4172,0.0,1.0
2024-11-14,4.25,4.39,4.1,4.1,14847,4.25,4.39,4.1,4.1,14847,0.0,1.0
2024-11-15,4.19,4.24,4.0,4.125,9030,4.19,4.24,4.0,4.125,9030,0.0,1.0
2024-11-18,4.15,4.25,4.05,4.25,7422,4.15,4.25,4.05,4.25,7422,0.0,1.0
2024-11-19,4.19,4.2853,4.084,4.18,5158,4.19,4.2853,4.084,4.18,5158,0.0,1.0
2024-11-20,4.23,4.4093,3.974,4.17,9184,4.23,4.4093,3.974,4.17,9184,0.0,1.0
2024-11-21,4.165,4.33,4.139904,4.28,4513,4.165,4.33,4.139904,4.28,4513,0.0,1.0
2024-11-22,4.14,4.22,3.31,4.17,16356,4.14,4.22,3.31,4.17,16356,0.0,1.0
2024-11-25,4.2576,4.3,4.15,4.15,5737,4.2576,4.3,4.15,4.15,5737,0.0,1.0
2024-11-26,4.265,4.3,4.05,4.3,25568,4.265,4.3,4.05,4.3,25568,0.0,1.0
2024-11-27,4.2485,4.25,3.51,3.55,21051,4.2485,4.25,3.51,3.55,21051,0.0,1.0
2024-11-29,4.48,4.48,4.2,4.25,13919,4.48,4.48,4.2,4.25,13919,0.0,1.0
2024-12-02,4.38,4.4849,4.2521,4.34,17045,4.38,4.4849,4.2521,4.34,17045,0.0,1.0
2024-12-03,4.13,4.3,4.1188,4.22,6158,4.13,4.3,4.1188,4.22,6158,0.0,1.0
2024-12-04,4.0584,4.19,4.0201,4.1,10398,4.0584,4.19,4.0201,4.1,10398,0.0,1.0
2024-12-05,3.9193,4.0,3.855,3.99,6085,3.9193,4.0,3.855,3.99,6085,0.0,1.0
2024-12-06,4.0,4.18,3.9013,3.9013,8765,4.0,4.18,3.9013,3.9013,8765,0.0,1.0
2024-12-09,4.0858,4.09,4.0,4.09,3804,4.0858,4.09,4.0,4.09,3804,0.0,1.0
2024-12-10,3.91,4.05,3.91,4.045,6637,3.91,4.05,3.91,4.045,6637,0.0,1.0
2024-12-11,3.93,4.1,3.85,3.85,39784,3.93,4.1,3.85,3.85,39784,0.0,1.0
2024-12-12,3.89,4.17,3.88,3.97,20342,3.89,4.17,3.88,3.97,20342,0.0,1.0
2024-12-13,3.69,3.85,3.6,3.85,18023,3.69,3.85,3.6,3.85,18023,0.0,1.0
2024-12-16,3.6237,3.81,3.6237,3.69,16259,3.6237,3.81,3.6237,3.69,16259,0.0,1.0
2024-12-17,3.64,3.8,3.62,3.62,8454,3.64,3.8,3.62,3.62,8454,0.0,1.0
2024-12-18,3.71,3.8,3.62,3.62,11830,3.71,3.8,3.62,3.62,11830,0.0,1.0
2024-12-19,3.675,3.7,3.65,3.65,3798,3.675,3.7,3.65,3.65,3798,0.0,1.0
2024-12-20,3.41,3.7041,3.4,3.7,16599,3.41,3.7041,3.4,3.7,16599,0.0,1.0
2024-12-23,3.44,3.67,3.24,3.5,28542,3.44,3.67,3.24,3.5,28542,0.0,1.0
2024-12-24,3.5,3.6,3.44,3.44,14665,3.5,3.6,3.44,3.44,14665,0.0,1.0
2024-12-26,3.57,3.67,3.25,3.25,35847,3.57,3.67,3.25,3.25,35847,0.0,1.0
2024-12-27,3.57,3.7084,3.52,3.52,21958,3.57,3.7084,3.52,3.52,21958,0.0,1.0
2024-12-30,3.63,3.66,3.3854,3.63,24326,3.63,3.66,3.3854,3.63,24326,0.0,1.0
2024-12-31,3.6,3.7,3.6,3.65,11516,3.6,3.7,3.6,3.65,11516,0.0,1.0
2025-01-02,3.81,3.86,3.7,3.7,2449,3.81,3.86,3.7,3.7,2449,0.0,1.0
2025-01-03,4.218,4.22,3.91,3.91,5563,4.218,4.22,3.91,3.91,5563,0.0,1.0
2025-01-06,4.4126,4.485,4.25,4.25,6162,4.4126,4.485,4.25,4.25,6162,0.0,1.0
2025-01-07,4.472,4.56,4.3601,4.52,8436,4.472,4.56,4.3601,4.52,8436,0.0,1.0
2025-01-08,4.3675,4.4,4.36,4.4,1050,4.3675,4.4,4.36,4.4,1050,0.0,1.0
2025-01-10,4.1983,4.51,4.1983,4.43,16147,4.1983,4.51,4.1983,4.43,16147,0.0,1.0
2025-01-13,3.928,4.21,3.86,4.21,9443,3.928,4.21,3.86,4.21,9443,0.0,1.0
2025-01-14,3.8439,3.92,3.8439,3.92,1483,3.8439,3.92,3.8439,3.92,1483,0.0,1.0
2025-01-15,3.98,4.04,3.79,3.84,17408,3.98,4.04,3.79,3.84,17408,0.0,1.0
2025-01-16,4.01,4.310002,4.0,4.0,674,4.01,4.310002,4.0,4.0,674,0.0,1.0
2025-01-17,4.03,4.15,4.0,4.1,2340,4.03,4.15,4.0,4.1,2340,0.0,1.0
2025-01-21,4.0,4.205,3.96,4.02,6226,4.0,4.205,3.96,4.02,6226,0.0,1.0
2025-01-22,4.005,4.33,3.98,3.98,13142,4.005,4.33,3.98,3.98,13142,0.0,1.0
2025-01-23,3.94,4.34,3.815,4.0,5875,3.94,4.34,3.815,4.0,5875,0.0,1.0
2025-01-24,3.71,3.88,3.71,3.86,6147,3.71,3.88,3.71,3.86,6147,0.0,1.0
2025-01-27,3.7549,3.7549,3.7549,3.7549,356,3.7549,3.7549,3.7549,3.7549,356,0.0,1.0
2025-01-28,3.75,4.19,3.75,3.82,19961,3.75,4.19,3.75,3.82,19961,0.0,1.0
2025-01-29,3.85,3.85,3.72,3.72,2123,3.85,3.85,3.72,3.72,2123,0.0,1.0
2025-01-30,3.76,3.8481,3.73,3.73,1947,3.76,3.8481,3.73,3.73,1947,0.0,1.0
2025-01-31,3.72,4.0,3.72,3.7353,11212,3.72,4.0,3.72,3.7353,11212,0.0,1.0
2025-02-03,3.73,3.895,3.71,3.71,3739,3.73,3.895,3.71,3.71,3739,0.0,1.0
2025-02-04,3.78,4.0,3.62,3.71,10078,3.78,4.0,3.62,3.71,10078,0.0,1.0
2025-02-05,3.7501,3.85,3.75,3.75,2530,3.7501,3.85,3.75,3.75,2530,0.0,1.0
2025-02-06,3.7162,3.75,3.7162,3.75,1629,3.7162,3.75,3.7162,3.75,1629,0.0,1.0
2025-02-07,3.66,3.79,3.65,3.65,2633,3.66,3.79,3.65,3.65,2633,0.0,1.0
2025-02-10,3.55,3.73,3.5,3.6,13840,3.55,3.73,3.5,3.6,13840,0.0,1.0
2025-02-11,3.55,3.55,3.55,3.55,184,3.55,3.55,3.55,3.55,184,0.0,1.0
2025-02-12,3.695,3.85,3.52,3.85,5453,3.695,3.85,3.52,3.85,5453,0.0,1.0
2025-02-13,3.7688,3.83,3.5353,3.6732,4419,3.7688,3.83,3.5353,3.6732,4419,0.0,1.0
2025-02-14,3.6,3.8311,3.5901,3.7014,1967,3.6,3.8311,3.5901,3.7014,1967,0.0,1.0
2025-02-18,3.6,3.6,3.6,3.6,557,3.6,3.6,3.6,3.6,557,0.0,1.0
2025-02-19,3.59,3.695,3.5857,3.5857,4002,3.59,3.695,3.5857,3.5857,4002,0.0,1.0
2025-02-20,3.4775,3.5444,3.4775,3.5,5564,3.4775,3.5444,3.4775,3.5,5564,0.0,1.0
2025-02-21,3.47,3.6,3.45,3.51,3092,3.47,3.6,3.45,3.51,3092,0.0,1.0
2025-02-24,3.26,3.5467,3.26,3.45,3380,3.26,3.5467,3.26,3.45,3380,0.0,1.0
2025-02-25,3.3,3.365,3.2,3.3,7845,3.3,3.365,3.2,3.3,7845,0.0,1.0
2025-02-26,3.51,3.6299,3.3,3.3,13011,3.51,3.6299,3.3,3.3,13011,0.0,1.0
2025-02-27,3.5,3.6,3.485,3.6,2142,3.5,3.6,3.485,3.6,2142,0.0,1.0
2025-02-28,3.5,3.59,3.49,3.5,3983,3.5,3.59,3.49,3.5,3983,0.0,1.0
2025-03-03,3.4001,3.5,3.4,3.49,2273,3.4001,3.5,3.4,3.49,2273,0.0,1.0
2025-03-04,3.1875,3.19,3.18,3.19,820,3.1875,3.19,3.18,3.19,820,0.0,1.0
2025-03-05,3.05,3.17,3.0201,3.16,2421,3.05,3.17,3.0201,3.16,2421,0.0,1.0
2025-03-06,3.06,3.06,3.0,3.02,4732,3.06,3.06,3.0,3.02,4732,0.0,1.0
2025-03-07,3.339,3.38,3.14,3.37,2056,3.339,3.38,3.14,3.37,2056,0.0,1.0
2025-03-10,3.17,3.2,3.14,3.2,4720,3.17,3.2,3.14,3.2,4720,0.0,1.0
2025-03-11,3.08,3.121,3.05,3.121,10258,3.08,3.121,3.05,3.121,10258,0.0,1.0
2025-03-12,3.06,3.06,3.0556,3.0556,755,3.06,3.06,3.0556,3.0556,755,0.0,1.0
2025-03-13,3.16,3.25,3.15,3.15,1384,3.16,3.25,3.15,3.15,1384,0.0,1.0
2025-03-14,3.2681,3.315,3.15,3.265,1052,3.2681,3.315,3.15,3.265,1052,0.0,1.0
2025-03-17,3.18,3.272,3.15,3.15,1907,3.18,3.272,3.15,3.15,1907,0.0,1.0
2025-03-18,3.14,3.225,3.14,3.19,1121,3.14,3.225,3.14,3.19,1121,0.0,1.0
2025-03-19,3.088,3.31,3.05,3.13,17906,3.088,3.31,3.05,3.13,17906,0.0,1.0
2025-03-20,3.0733,3.24,3.0733,3.24,602,3.0733,3.24,3.0733,3.24,602,0.0,1.0
2025-03-21,3.1,3.6999,3.0087,3.06,62466,3.1,3.6999,3.0087,3.06,62466,0.0,1.0
2025-03-24,3.1,3.65,3.04,3.06,69276,3.1,3.65,3.04,3.06,69276,0.0,1.0
2025-03-25,2.8,3.22,2.64,3.06,37793,2.8,3.22,2.64,3.06,37793,0.0,1.0
2025-03-26,2.705,2.9,2.5568,2.9,13028,2.705,2.9,2.5568,2.9,13028,0.0,1.0
2025-03-27,2.65,2.6558,2.6,2.6,3279,2.65,2.6558,2.6,2.6,3279,0.0,1.0
2025-03-28,2.55,2.65,2.54,2.64,3204,2.55,2.65,2.54,2.64,3204,0.0,1.0
2025-03-31,2.58,2.9114,2.57,2.57,9042,2.58,2.9114,2.57,2.57,9042,0.0,1.0
2025-04-01,2.57,2.63,2.57,2.57,1553,2.57,2.63,2.57,2.57,1553,0.0,1.0
2025-04-02,2.576532,2.61,2.57,2.57,3777,2.576532,2.61,2.57,2.57,3777,0.0,1.0
2025-04-03,2.46,2.56,2.37,2.56,2057,2.46,2.56,2.37,2.56,2057,0.0,1.0
2025-04-04,2.46,2.46,2.2,2.34,9803,2.46,2.46,2.2,2.34,9803,0.0,1.0
2025-04-07,2.399,2.48,2.29,2.4,14851,2.399,2.48,2.29,2.4,14851,0.0,1.0
2025-04-08,2.41,2.45,2.38,2.4,19927,2.41,2.45,2.38,2.4,19927,0.0,1.0
2025-04-09,2.5,2.5,2.21,2.36,10361,2.5,2.5,2.21,2.36,10361,0.0,1.0
2025-04-10,2.46,2.5101,2.41,2.5,4879,2.46,2.5101,2.41,2.5,4879,0.0,1.0
2025-04-11,2.4377,2.445,2.34,2.4124,4576,2.4377,2.445,2.34,2.4124,4576,0.0,1.0
2025-04-14,2.45,2.47,2.41,2.442,3039,2.45,2.47,2.41,2.442,3039,0.0,1.0
2025-04-15,2.455,2.4755,2.31,2.31,6072,2.455,2.4755,2.31,2.31,6072,0.0,1.0
2025-04-16,2.42,2.49,2.4,2.49,1830,2.42,2.49,2.4,2.49,1830,0.0,1.0
2025-04-17,2.42,2.46,2.42,2.46,2753,2.42,2.46,2.42,2.46,2753,0.0,1.0
2025-04-21,2.35,2.4182,2.33,2.41,4821,2.35,2.4182,2.33,2.41,4821,0.0,1.0
2025-04-22,2.22,2.375,2.2,2.31,42913,2.22,2.375,2.2,2.31,42913,0.0,1.0
2025-04-23,2.0,2.58,2.0,2.34,72204,2.0,2.58,2.0,2.34,72204,0.0,1.0
2025-04-24,2.21,2.3667,2.1,2.1,7098,2.21,2.3667,2.1,2.1,7098,0.0,1.0
2025-04-25,2.22,2.2709,2.15,2.15,5443,2.22,2.2709,2.15,2.15,5443,0.0,1.0
2025-04-28,2.21,2.4736,2.21,2.4736,8937,2.21,2.4736,2.21,2.4736,8937,0.0,1.0
2025-04-29,2.215,2.53,2.19,2.21,32288,2.215,2.53,2.19,2.21,32288,0.0,1.0
2025-04-30,2.12,2.3,2.1,2.295,13007,2.12,2.3,2.1,2.295,13007,0.0,1.0
2025-05-01,2.18,2.19,2.1,2.11,2278,2.18,2.19,2.1,2.11,2278,0.0,1.0
2025-05-02,2.1501,2.245,2.15,2.245,4929,2.1501,2.245,2.15,2.245,4929,0.0,1.0
2025-05-05,2.095,2.4,2.095,2.4,6516,2.095,2.4,2.095,2.4,6516,0.0,1.0
2025-05-06,1.93,2.12,1.91,2.12,13978,1.93,2.12,1.91,2.12,13978,0.0,1.0
2025-05-07,1.86,1.99,1.86,1.99,6259,1.86,1.99,1.86,1.99,6259,0.0,1.0
2025-05-08,1.82,1.88,1.81,1.88,7407,1.82,1.88,1.81,1.88,7407,0.0,1.0
2025-05-09,1.82,1.93,1.7917,1.93,8637,1.82,1.93,1.7917,1.93,8637,0.0,1.0
2025-05-12,1.64,1.8224,1.64,1.81,13004,1.64,1.8224,1.64,1.81,13004,0.0,1.0
2025-05-13,1.55,1.72,1.55,1.7,9064,1.55,1.72,1.55,1.7,9064,0.0,1.0
2025-05-14,1.635,1.6989,1.61,1.61,10964,1.635,1.6989,1.61,1.61,10964,0.0,1.0
2025-05-15,1.65,1.7011,1.61,1.61,4767,1.65,1.7011,1.61,1.61,4767,0.0,1.0
2025-05-16,1.73,1.745,1.7,1.71,13077,1.73,1.745,1.7,1.71,13077,0.0,1.0
2025-05-19,1.74,1.74,1.73,1.73,1777,1.74,1.74,1.73,1.73,1777,0.0,1.0
2025-05-20,1.98,2.1186,1.75,1.75,26399,1.98,2.1186,1.75,1.75,26399,0.0,1.0
2025-05-21,2.04,2.04,1.9,1.98,5625,2.04,2.04,1.9,1.98,5625,0.0,1.0
2025-05-22,2.01,2.05,1.8956,1.9588,3820,2.01,2.05,1.8956,1.9588,3820,0.0,1.0
2025-05-23,1.93,1.9999,1.9,1.9,4816,1.93,1.9999,1.9,1.9,4816,0.0,1.0
2025-05-27,1.93,1.96,1.93,1.95,1905,1.93,1.96,1.93,1.95,1905,0.0,1.0
2025-05-28,3.4,3.5,2.0,2.0,1184264,3.4,3.5,2.0,2.0,1184264,0.0,1.0
2025-05-29,4.54,4.98,3.1,3.18,1667439,4.54,4.98,3.1,3.18,1667439,0.0,1.0
2025-05-30,3.18,3.855,3.0,3.6,316580,3.18,3.855,3.0,3.6,316580,0.0,1.0
2025-06-02,2.28,3.2,2.28,3.1,183175,2.28,3.2,2.28,3.1,183175,0.0,1.0
2025-06-03,2.54,2.7347,2.3128,2.44,147721,2.54,2.7347,2.3128,2.44,147721,0.0,1.0
2025-06-04,2.2,2.455,2.1,2.22,444905,2.2,2.455,2.1,2.22,444905,0.0,1.0
2025-06-05,2.05,2.22,2.02,2.22,91343,2.05,2.22,2.02,2.22,91343,0.0,1.0
2025-06-06,1.94,2.1085,1.93,2.02,79943,1.94,2.1085,1.93,2.02,79943,0.0,1.0
2025-06-09,1.73,2.008,1.7,1.98,188717,1.73,2.008,1.7,1.98,188717,0.0,1.0
2025-06-10,1.78,1.82,1.74,1.77,67693,1.78,1.82,1.74,1.77,67693,0.0,1.0
2025-06-11,1.73,1.81,1.7,1.81,73569,1.73,1.81,1.7,1.81,73569,0.0,1.0
2025-06-12,1.68,1.725,1.63,1.72,74700,1.68,1.725,1.63,1.72,74700,0.0,1.0
2025-06-13,1.42,1.83,1.4006,1.71,361901,1.42,1.83,1.4006,1.71,361901,0.0,1.0
2025-06-16,1.65,1.7,1.42,1.5,314412,1.65,1.7,1.42,1.5,314412,0.0,1.0
2025-06-17,1.56,1.68,1.515,1.68,138898,1.56,1.68,1.515,1.68,138898,0.0,1.0
2025-06-18,1.5,1.56,1.47,1.54,66552,1.5,1.56,1.47,1.54,66552,0.0,1.0
2025-06-20,1.47,1.52,1.45,1.5,28114,1.47,1.52,1.45,1.5,28114,0.0,1.0
2025-06-23,1.41,1.46,1.35,1.4,109513,1.41,1.46,1.35,1.4,109513,0.0,1.0
2025-06-24,1.5,1.52,1.36,1.38,78048,1.5,1.52,1.36,1.38,78048,0.0,1.0
2025-06-25,1.455,1.54,1.4,1.52,37109,1.455,1.54,1.4,1.52,37109,0.0,1.0
2025-06-26,1.375,1.5037,1.37,1.44,80433,1.375,1.5037,1.37,1.44,80433,0.0,1.0
2025-06-27,1.38,1.46,1.36,1.36,72352,1.38,1.46,1.36,1.36,72352,0.0,1.0
2025-06-30,1.36,1.4,1.32,1.36,63455,1.36,1.4,1.32,1.36,63455,0.0,1.0
2025-07-01,1.35,1.385,1.31,1.33,45289,1.35,1.385,1.31,1.33,45289,0.0,1.0
2025-07-02,1.42,1.42,1.33,1.34,71106,1.42,1.42,1.33,1.34,71106,0.0,1.0
2025-07-03,1.3839,1.48,1.3839,1.39,17946,1.3839,1.48,1.3839,1.39,17946,0.0,1.0
2025-07-07,1.35,1.44,1.3303,1.41,39134,1.35,1.44,1.3303,1.41,39134,0.0,1.0
2025-07-08,1.4,1.4169,1.37,1.39,77808,1.4,1.4169,1.37,1.39,77808,0.0,1.0
2025-07-09,1.3918,1.48,1.39,1.4,26780,1.3918,1.48,1.39,1.4,26780,0.0,1.0
2025-07-10,1.41,1.4579,1.39,1.43,33830,1.41,1.4579,1.39,1.43,33830,0.0,1.0
2025-07-11,1.44,1.4625,1.38,1.4,62691,1.44,1.4625,1.38,1.4,62691,0.0,1.0
2025-07-14,1.66,1.69,1.45,1.49,268493,1.66,1.69,1.45,1.49,268493,0.0,1.0
2025-07-15,1.73,1.79,1.5901,1.61,143719,1.73,1.79,1.5901,1.61,143719,0.0,1.0
2025-07-16,1.82,1.86,1.72,1.8,86100,1.82,1.86,1.72,1.8,86100,0.0,1.0
2025-07-17,1.8214,1.84,1.6976,1.8,32126,1.8214,1.84,1.6976,1.8,32126,0.0,1.0
2025-07-18,2.03,2.0521,1.79,1.88,94010,2.03,2.0521,1.79,1.88,94010,0.0,1.0
2025-07-21,2.24,2.28,2.04,2.05,86917,2.24,2.28,2.04,2.05,86917,0.0,1.0
2025-07-22,2.21,2.23,2.03,2.23,39943,2.21,2.23,2.03,2.23,39943,0.0,1.0
2025-07-23,2.45,2.46,2.1633,2.27,79641,2.45,2.46,2.1633,2.27,79641,0.0,1.0
2025-07-24,2.42,2.46,2.1558,2.46,47454,2.42,2.46,2.1558,2.46,47454,0.0,1.0
2025-07-25,2.31,2.4,2.2447,2.4,17848,2.31,2.4,2.2447,2.4,17848,0.0,1.0
2025-07-28,2.33,2.3799,2.2,2.35,22588,2.33,2.3799,2.2,2.35,22588,0.0,1.0
2025-07-29,2.43,2.49,2.22,2.38,90088,2.43,2.49,2.22,2.38,90088,0.0,1.0
2025-07-30,2.345,2.455,2.3122,2.44,28001,2.345,2.455,2.3122,2.44,28001,0.0,1.0
2025-07-31,2.42,2.42,2.22,2.315,4980,2.42,2.42,2.22,2.315,4980,0.0,1.0
2025-08-01,2.2905,2.5,2.22,2.37,20623,2.2905,2.5,2.22,2.37,20623,0.0,1.0
2025-08-04,2.2479,2.3,2.18,2.3,13169,2.2479,2.3,2.18,2.3,13169,0.0,1.0
2025-08-05,2.25,2.42,2.14,2.34,31870,2.25,2.42,2.14,2.34,31870,0.0,1.0
2025-08-06,2.77,2.84,2.27,2.27,96050,2.77,2.84,2.27,2.27,96050,0.0,1.0
2025-08-07,2.88,2.9682,2.59,2.79,48170,2.88,2.9682,2.59,2.79,48170,0.0,1.0
2025-08-08,2.85,2.9555,2.6675,2.95,20359,2.85,2.9555,2.6675,2.95,20359,0.0,1.0
2025-08-11,2.98,3.0,2.6012,2.83,62091,2.98,3.0,2.6012,2.83,62091,0.0,1.0
2025-08-12,3.1499,3.2324,3.0,3.0,45657,3.1499,3.2324,3.0,3.0,45657,0.0,1.0
2025-08-13,2.72,3.14,2.5901,3.12,51764,2.72,3.14,2.5901,3.12,51764,0.0,1.0
2025-08-14,2.61,2.89,2.55,2.65,29108,2.61,2.89,2.55,2.65,29108,0.0,1.0
2025-08-15,2.5499,2.65,2.47,2.56,14268,2.5499,2.65,2.47,2.56,14268,0.0,1.0
2025-08-18,2.66,2.79,2.42,2.42,49739,2.66,2.79,2.42,2.42,49739,0.0,1.0
2025-08-19,2.465,2.7788,2.4,2.65,62528,2.465,2.7788,2.4,2.65,62528,0.0,1.0
2025-08-20,1.967,2.3113,1.87,2.27,125286,1.967,2.3113,1.87,2.27,125286,0.0,1.0
2025-08-21,2.4,2.56,1.935,1.94,107771,2.4,2.56,1.935,1.94,107771,0.0,1.0
2025-08-22,2.52,2.53,2.25,2.4,44442,2.52,2.53,2.25,2.4,44442,0.0,1.0
2025-08-25,2.63,2.635,2.39,2.59,21278,2.63,2.635,2.39,2.59,21278,0.0,1.0
2025-08-26,2.71,2.71,2.56,2.636,14744,2.71,2.71,2.56,2.636,14744,0.0,1.0
2025-08-27,2.91,2.9699,2.715,2.76,37160,2.91,2.9699,2.715,2.76,37160,0.0,1.0
2025-08-28,2.77,2.86,2.6,2.83,43075,2.77,2.86,2.6,2.83,43075,0.0,1.0
2025-08-29,2.62,2.7,2.6,2.7,3164,2.62,2.7,2.6,2.7,3164,0.0,1.0
2025-09-02,2.64,2.66,2.49,2.58,12473,2.64,2.66,2.49,2.58,12473,0.0,1.0
2025-09-03,2.6,2.64,2.58,2.64,4561,2.6,2.64,2.58,2.64,4561,0.0,1.0
2025-09-04,2.6075,2.66,2.56,2.56,5438,2.6075,2.66,2.56,2.56,5438,0.0,1.0
2025-09-05,2.72,2.8719,2.665,2.72,8124,2.72,2.8719,2.665,2.72,8124,0.0,1.0
2025-09-08,2.64,2.857,2.5823,2.78,16817,2.64,2.857,2.5823,2.78,16817,0.0,1.0
2025-09-09,2.66,2.6792,2.56,2.56,6843,2.66,2.6792,2.56,2.56,6843,0.0,1.0
2025-09-10,2.72,2.765,2.5854,2.6748,9476,2.72,2.765,2.5854,2.6748,9476,0.0,1.0
2025-09-11,2.71,2.76,2.61,2.67,11614,2.71,2.76,2.61,2.67,11614,0.0,1.0
2025-09-12,2.62,2.75,2.38,2.46,24134,2.62,2.75,2.38,2.46,24134,0.0,1.0
2025-09-15,2.63,2.7585,2.62,2.62,3645,2.63,2.7585,2.62,2.62,3645,0.0,1.0
2025-09-16,2.5812,2.6399,2.5798,2.6,5709,2.5812,2.6399,2.5798,2.6,5709,0.0,1.0
2025-09-17,2.62,2.72,2.56,2.56,7950,2.62,2.72,2.56,2.56,7950,0.0,1.0
2025-09-18,2.64,2.76,2.6,2.68,10236,2.64,2.76,2.6,2.68,10236,0.0,1.0
2025-09-19,2.515,2.6,2.4893,2.54,10541,2.515,2.6,2.4893,2.54,10541,0.0,1.0
2025-09-22,2.4915,2.5,2.42,2.5,10085,2.4915,2.5,2.42,2.5,10085,0.0,1.0
2025-09-23,2.55,2.575,2.53999,2.57,4068,2.55,2.575,2.53999,2.57,4068,0.0,1.0
2025-09-24,2.5358,2.59,2.46,2.46,7777,2.5358,2.59,2.46,2.46,7777,0.0,1.0
2025-09-25,2.83,2.92,2.49,2.53,44780,2.83,2.92,2.49,2.53,44780,0.0,1.0
2025-09-26,3.14,3.18,2.7175,2.88,41773,3.14,3.18,2.7175,2.88,41773,0.0,1.0
2025-09-29,3.0899,3.17,2.88,3.17,9481,3.0899,3.17,2.88,3.17,9481,0.0,1.0
2025-09-30,2.69,2.8,2.2699,2.39,4476963,2.69,2.8,2.2699,2.39,4476963,0.0,1.0
2025-10-01,2.53,2.67,2.45,2.6,147257,2.53,2.67,2.45,2.6,147257,0.0,1.0
2025-10-02,2.46,2.57,2.45,2.55,46871,2.46,2.57,2.45,2.55,46871,0.0,1.0
2025-10-03,2.4,2.53,2.21,2.53,83348,2.4,2.53,2.21,2.53,83348,0.0,1.0
2025-10-06,2.38,2.4193,2.3,2.36,22581,2.38,2.4193,2.3,2.36,22581,0.0,1.0
2025-10-07,2.2,2.387,2.18,2.36,44768,2.2,2.387,2.18,2.36,44768,0.0,1.0
2025-10-08,2.29,2.4426,2.21,2.2135,60515,2.29,2.4426,2.21,2.2135,60515,0.0,1.0
2025-10-09,2.34,2.35,2.28,2.35,25016,2.34,2.35,2.28,2.35,25016,0.0,1.0
2025-10-10,2.2,2.35,2.2,2.35,14212,2.2,2.35,2.2,2.35,14212,0.0,1.0
2025-10-13,2.24,2.275,2.09,2.1,14260,2.24,2.275,2.09,2.1,14260,0.0,1.0
2025-10-14,2.32,2.32,2.26,2.32,9333,2.32,2.32,2.26,2.32,9333,0.0,1.0
2025-10-15,2.4,2.5489,2.28,2.28,65359,2.4,2.5489,2.28,2.28,65359,0.0,1.0
2025-10-16,2.335,2.5976,2.32,2.51,72126,2.335,2.5976,2.32,2.51,72126,0.0,1.0
2025-10-17,2.32,2.36,2.2815,2.3,18212,2.32,2.36,2.2815,2.3,18212,0.0,1.0
2025-10-20,2.49,2.68,2.34,2.4,132061,2.49,2.68,2.34,2.4,132061,0.0,1.0
2025-10-21,2.37,2.54,2.36,2.54,38133,2.37,2.54,2.36,2.54,38133,0.0,1.0
2025-10-22,2.26,2.6,2.25,2.45,40706,2.26,2.6,2.25,2.45,40706,0.0,1.0
2025-10-23,2.275,2.34,2.24,2.34,14139,2.275,2.34,2.24,2.34,14139,0.0,1.0
2025-10-24,2.28,2.3,2.2401,2.27,37594,2.28,2.3,2.2401,2.27,37594,0.0,1.0
2025-10-27,2.335,2.37,2.29,2.33,13093,2.335,2.37,2.29,2.33,13093,0.0,1.0
2025-10-28,2.31,2.38,2.29,2.38,44539,2.31,2.38,2.29,2.38,44539,0.0,1.0
2025-10-29,2.2,2.3,2.2,2.3,33671,2.2,2.3,2.2,2.3,33671,0.0,1.0
2025-10-30,2.19,2.24,2.11,2.2,24387,2.19,2.24,2.11,2.2,24387,0.0,1.0
2025-10-31,2.16,2.25,2.1301,2.25,27418,2.16,2.25,2.1301,2.25,27418,0.0,1.0
2025-11-03,2.28,2.2899,2.11,2.12,30405,2.28,2.2899,2.11,2.12,30405,0.0,1.0
2025-11-04,2.22,2.24,2.14,2.21,29417,2.22,2.24,2.14,2.21,29417,0.0,1.0
2025-11-05,2.19,2.27,2.1146,2.26,10110,2.19,2.27,2.1146,2.26,10110,0.0,1.0
2025-11-06,2.18,2.18,2.1,2.15,20351,2.18,2.18,2.1,2.15,20351,0.0,1.0
2025-11-07,1.99,2.13,1.99,2.13,26158,1.99,2.13,1.99,2.13,26158,0.0,1.0
2025-11-10,1.96,2.04,1.84,2.04,35904,1.96,2.04,1.84,2.04,35904,0.0,1.0
2025-11-11,1.9,1.94,1.89,1.94,10350,1.9,1.94,1.89,1.94,10350,0.0,1.0
2025-11-12,1.89,1.957,1.85,1.957,23898,1.89,1.957,1.85,1.957,23898,0.0,1.0
2025-11-13,1.98,1.99,1.92,1.92,12167,1.98,1.99,1.92,1.92,12167,0.0,1.0
2025-11-14,1.975,1.99,1.93,1.93,5265,1.975,1.99,1.93,1.93,5265,0.0,1.0
2025-11-17,2.13,2.13,1.98,1.98,6569,2.13,2.13,1.98,1.98,6569,0.0,1.0
2025-11-18,2.15,2.15,2.016,2.02,11962,2.15,2.15,2.016,2.02,11962,0.0,1.0
2025-11-19,2.14,2.2,1.96,2.12,25861,2.14,2.2,1.96,2.12,25861,0.0,1.0
2025-11-20,2.14,2.14,1.99,2.11,7402,2.14,2.14,1.99,2.11,7402,0.0,1.0
2025-11-21,2.22,2.22,2.03,2.05,12271,2.22,2.22,2.03,2.05,12271,0.0,1.0
2025-11-24,2.22,2.22,2.04,2.19,18737,2.22,2.22,2.04,2.19,18737,0.0,1.0
2025-11-25,2.24,2.24,2.08,2.08,27851,2.24,2.24,2.08,2.08,27851,0.0,1.0
2025-11-26,2.23,2.23,1.92,2.05,50588,2.23,2.23,1.92,2.05,50588,0.0,1.0