date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-06-10,18.98,20.84,18.84,19.5,1573940,75.92,83.36,75.36,78.0,393485,0.0,1.0
2016-06-13,21.26,21.26,18.06,18.84,185071,85.04,85.04,72.24,75.36,46267.75,0.0,1.0
2016-06-14,21.75,21.8,20.0,20.88,175607,87.0,87.2,80.0,83.52,43901.75,0.0,1.0
2016-06-15,21.55,22.27,21.04,21.1,79208,86.2,89.08,84.16,84.4,19802,0.0,1.0
2016-06-16,20.0,21.34,20.0,21.05,94594,80.0,85.36,80.0,84.2,23648.5,0.0,1.0
2016-06-17,20.26,20.79,20.02,20.15,26383,81.04,83.16,80.08,80.6,6595.75,0.0,1.0
2016-06-20,20.5,21.25,20.26,21.25,50720,82.0,85.0,81.04,85.0,12680,0.0,1.0
2016-06-21,23.3,24.12,20.54,20.89,92462,93.2,96.48,82.16,83.56,23115.5,0.0,1.0
2016-06-22,23.12,24.0,22.59,23.5,101315,92.48,96.0,90.36,94.0,25328.75,0.0,1.0
2016-06-23,22.84,23.8,22.5,23.45,68553,91.36,95.2,90.0,93.8,17138.25,0.0,1.0
2016-06-24,20.92,22.5,20.0001,22.5,87711,83.68,90.0,80.0004,90.0,21927.75,0.0,1.0
2016-06-27,19.48,20.7507,19.32,20.3,67530,77.92,83.0028,77.28,81.2,16882.5,0.0,1.0
2016-06-28,20.1,20.46,19.5101,20.05,84676,80.4,81.84,78.0404,80.2,21169,0.0,1.0
2016-06-29,19.9,20.24,19.25,19.98,37751,79.6,80.96,77.0,79.92,9437.75,0.0,1.0
2016-06-30,19.83,20.06,19.62,19.96,15966,79.32,80.24,78.48,79.84,3991.5,0.0,1.0
2016-07-01,20.34,20.5185,19.7,19.7,10533,81.36,82.074,78.8,78.8,2633.25,0.0,1.0
2016-07-05,19.97,20.91,19.75,20.42,13014,79.88,83.64,79.0,81.68,3253.5,0.0,1.0
2016-07-06,19.75,20.2599,19.5201,20.0,25676,79.0,81.0396,78.0804,80.0,6419,0.0,1.0
2016-07-07,19.68,19.93,19.53,19.85,13126,78.72,79.72,78.12,79.4,3281.5,0.0,1.0
2016-07-08,19.66,20.0,19.57,19.7302,12701,78.64,80.0,78.28,78.9208,3175.25,0.0,1.0
2016-07-11,20.045,20.742,19.82,19.97,22963,80.18,82.968,79.28,79.88,5740.75,0.0,1.0
2016-07-12,20.41,20.82,19.65,19.76,34892,81.64,83.28,78.6,79.04,8723,0.0,1.0
2016-07-13,19.86,20.4399,19.5,20.3,33405,79.44,81.7596,78.0,81.2,8351.25,0.0,1.0
2016-07-14,19.84,20.2899,19.63,19.86,10337,79.36,81.1596,78.52,79.44,2584.25,0.0,1.0
2016-07-15,20.0,20.25,19.66,19.7,18096,80.0,81.0,78.64,78.8,4524,0.0,1.0
2016-07-18,19.7695,20.299,19.69,19.97,24156,79.078,81.196,78.76,79.88,6039,0.0,1.0
2016-07-19,19.37,19.94,19.0,19.94,26406,77.48,79.76,76.0,79.76,6601.5,0.0,1.0
2016-07-20,19.7199,19.8,19.0,19.35,30983,78.8796,79.2,76.0,77.4,7745.75,0.0,1.0
2016-07-21,19.99,20.15,19.31,19.5,12679,79.96,80.6,77.24,78.0,3169.75,0.0,1.0
2016-07-22,20.0,20.0299,19.67,19.69,16078,80.0,80.1196,78.68,78.76,4019.5,0.0,1.0
2016-07-25,19.99,20.1,19.7,20.06,18395,79.96,80.4,78.8,80.24,4598.75,0.0,1.0
2016-07-26,19.99,20.124,19.95,20.07,24901,79.96,80.496,79.8,80.28,6225.25,0.0,1.0
2016-07-27,20.2,20.5,19.85,20.07,28146,80.8,82.0,79.4,80.28,7036.5,0.0,1.0
2016-07-28,20.79,20.9,20.13,20.13,44746,83.16,83.6,80.52,80.52,11186.5,0.0,1.0
2016-07-29,20.09,20.7,19.5,20.7,75892,80.36,82.8,78.0,82.8,18973,0.0,1.0
2016-08-01,20.18,20.4347,19.765,20.31,35532,80.72,81.7388,79.06,81.24,8883,0.0,1.0
2016-08-02,19.79,20.405,19.7,20.2,50119,79.16,81.62,78.8,80.8,12529.75,0.0,1.0
2016-08-03,20.85,20.88,19.56,19.86,37200,83.4,83.52,78.24,79.44,9300,0.0,1.0
2016-08-04,21.97,22.94,20.178,20.86,83749,87.88,91.76,80.712,83.44,20937.25,0.0,1.0
2016-08-05,23.95,23.99,21.7401,21.99,65077,95.8,95.96,86.9604,87.96,16269.25,0.0,1.0
2016-08-08,23.46,25.24,23.29,23.98,70226,93.84,100.96,93.16,95.92,17556.5,0.0,1.0
2016-08-09,23.3,23.99,23.3,23.53,16838,93.2,95.96,93.2,94.12,4209.5,0.0,1.0
2016-08-10,23.08,24.5099,22.99,23.42,23061,92.32,98.0396,91.96,93.68,5765.25,0.0,1.0
2016-08-11,22.89,23.32,22.8,23.13,7298,91.56,93.28,91.2,92.52,1824.5,0.0,1.0
2016-08-12,22.65,23.245,22.51,22.51,17655,90.6,92.98,90.04,90.04,4413.75,0.0,1.0
2016-08-15,21.6,23.22,21.12,22.65,27424,86.4,92.88,84.48,90.6,6856,0.0,1.0
2016-08-16,21.77,22.0,21.3,21.88,15449,87.08,88.0,85.2,87.52,3862.25,0.0,1.0
2016-08-17,21.99,22.4781,21.5,22.0,161502,87.96,89.9124,86.0,88.0,40375.5,0.0,1.0
2016-08-18,21.43,22.0,21.2,21.9899,40571,85.72,88.0,84.8,87.9596,10142.75,0.0,1.0
2016-08-19,21.78,21.96,21.52,21.8854,9990,87.12,87.84,86.08,87.5416,2497.5,0.0,1.0
2016-08-22,21.99,22.5,21.6,21.6,48640,87.96,90.0,86.4,86.4,12160,0.0,1.0
2016-08-23,21.8,22.55,21.65,22.0,21552,87.2,90.2,86.6,88.0,5388,0.0,1.0
2016-08-24,21.08,21.71,21.0,21.71,15725,84.32,86.84,84.0,86.84,3931.25,0.0,1.0
2016-08-25,21.41,21.41,21.1501,21.21,1881,85.64,85.64,84.6004,84.84,470.25,0.0,1.0
2016-08-26,20.08,21.65,20.08,21.65,19756,80.32,86.6,80.32,86.6,4939,0.0,1.0
2016-08-29,20.06,20.7999,20.03,20.19,13690,80.24,83.1996,80.12,80.76,3422.5,0.0,1.0
2016-08-30,20.87,21.1,20.1,20.1,62580,83.48,84.4,80.4,80.4,15645,0.0,1.0
2016-08-31,20.33,20.96,20.3,20.8,85202,81.32,83.84,81.2,83.2,21300.5,0.0,1.0
2016-09-01,20.12,20.42,20.12,20.12,10927,80.48,81.68,80.48,80.48,2731.75,0.0,1.0
2016-09-02,20.52,21.28,20.06,20.11,53444,82.08,85.12,80.24,80.44,13361,0.0,1.0
2016-09-06,21.38,22.0,20.82,20.98,44505,85.52,88.0,83.28,83.92,11126.25,0.0,1.0
2016-09-07,21.95,22.0,21.68,21.76,13018,87.8,88.0,86.72,87.04,3254.5,0.0,1.0
2016-09-08,21.8999,22.0,21.69,22.0,8976,87.5996,88.0,86.76,88.0,2244,0.0,1.0
2016-09-09,21.59,22.5,21.55,21.99,144509,86.36,90.0,86.2,87.96,36127.25,0.0,1.0
2016-09-12,21.4538,21.79,21.14,21.79,3204,85.8152,87.16,84.56,87.16,801,0.0,1.0
2016-09-13,21.99,22.0,21.51,21.51,8822,87.96,88.0,86.04,86.04,2205.5,0.0,1.0
2016-09-14,21.84,21.99,21.75,21.75,10050,87.36,87.96,87.0,87.0,2512.5,0.0,1.0
2016-09-15,21.99,22.0,21.8,21.87,5877,87.96,88.0,87.2,87.48,1469.25,0.0,1.0
2016-09-16,22.34,22.34,21.81,22.0,11724,89.36,89.36,87.24,88.0,2931,0.0,1.0
2016-09-19,22.2,22.9465,22.06,22.13,55929,88.8,91.786,88.24,88.52,13982.25,0.0,1.0
2016-09-20,22.0,22.86,21.6,22.0,50130,88.0,91.44,86.4,88.0,12532.5,0.0,1.0
2016-09-21,21.59,22.0,21.47,21.99,26383,86.36,88.0,85.88,87.96,6595.75,0.0,1.0
2016-09-22,21.97,22.42,21.62,21.94,42930,87.88,89.68,86.48,87.76,10732.5,0.0,1.0
2016-09-23,21.5,22.0,21.4198,22.0,9560,86.0,88.0,85.6792,88.0,2390,0.0,1.0
2016-09-26,21.5,21.8,21.5,21.8,15850,86.0,87.2,86.0,87.2,3962.5,0.0,1.0
2016-09-27,21.06,21.96,21.0,21.54,8490,84.24,87.84,84.0,86.16,2122.5,0.0,1.0
2016-09-28,20.93,21.3511,20.68,21.07,8314,83.72,85.4044,82.72,84.28,2078.5,0.0,1.0
2016-09-29,20.99,21.19,20.9,20.91,3745,83.96,84.76,83.6,83.64,936.25,0.0,1.0
2016-09-30,20.9,21.2707,20.9,21.08,13114,83.6,85.0828,83.6,84.32,3278.5,0.0,1.0
2016-10-03,20.9,21.15,20.9,20.979,1968,83.6,84.6,83.6,83.916,492,0.0,1.0
2016-10-04,21.69,21.8,21.0,21.0,3452,86.76,87.2,84.0,84.0,863,0.0,1.0
2016-10-05,21.26,21.69,21.05,21.69,1807,85.04,86.76,84.2,86.76,451.75,0.0,1.0
2016-10-06,20.7001,21.28,20.605,21.25,6906,82.8004,85.12,82.42,85.0,1726.5,0.0,1.0
2016-10-07,20.045,20.72,20.0,20.72,6595,80.18,82.88,80.0,82.88,1648.75,0.0,1.0
2016-10-10,20.15,20.595,20.03,20.03,9187,80.6,82.38,80.12,80.12,2296.75,0.0,1.0
2016-10-11,19.55,20.13,19.2,20.12,9747,78.2,80.52,76.8,80.48,2436.75,0.0,1.0
2016-10-12,19.74,19.79,19.3801,19.58,4623,78.96,79.16,77.5204,78.32,1155.75,0.0,1.0
2016-10-13,19.9,19.9,19.9,19.9,702,79.6,79.6,79.6,79.6,175.5,0.0,1.0
2016-10-14,19.7599,20.02,19.73,19.93,2394,79.0396,80.08,78.92,79.72,598.5,0.0,1.0
2016-10-17,19.47,19.81,19.2,19.79,5477,77.88,79.24,76.8,79.16,1369.25,0.0,1.0
2016-10-18,19.29,19.55,19.01,19.53,3191,77.16,78.2,76.04,78.12,797.75,0.0,1.0
2016-10-19,19.17,19.46,19.11,19.11,2603,76.68,77.84,76.44,76.44,650.75,0.0,1.0
2016-10-20,18.6,19.1129,18.6,19.03,6941,74.4,76.4516,74.4,76.12,1735.25,0.0,1.0
2016-10-21,18.91,19.5009,18.61,18.61,12934,75.64,78.0036,74.44,74.44,3233.5,0.0,1.0
2016-10-24,19.0,19.0,18.83,19.0,8850,76.0,76.0,75.32,76.0,2212.5,0.0,1.0
2016-10-25,18.27,19.0,18.1911,18.9618,20180,73.08,76.0,72.7644,75.8472,5045,0.0,1.0
2016-10-26,18.0,18.35,18.0,18.12,6889,72.0,73.4,72.0,72.48,1722.25,0.0,1.0
2016-10-27,18.0,18.3,18.0,18.03,10165,72.0,73.2,72.0,72.12,2541.25,0.0,1.0
2016-10-28,17.86,18.25,17.53,18.16,8810,71.44,73.0,70.12,72.64,2202.5,0.0,1.0
2016-10-31,17.32,17.8313,17.32,17.8313,3007,69.28,71.3252,69.28,71.3252,751.75,0.0,1.0
2016-11-01,16.32,17.49,16.32,17.48,8566,65.28,69.96,65.28,69.92,2141.5,0.0,1.0
2016-11-02,16.18,16.84,16.1,16.34,10080,64.72,67.36,64.4,65.36,2520,0.0,1.0
2016-11-03,15.75,16.32,15.57,16.2,17371,63.0,65.28,62.28,64.8,4342.75,0.0,1.0
2016-11-04,16.04,16.2,15.925,15.98,9140,64.16,64.8,63.7,63.92,2285,0.0,1.0
2016-11-07,16.3,16.6,16.3,16.42,5478,65.2,66.4,65.2,65.68,1369.5,0.0,1.0
2016-11-08,16.2,16.36,15.87,16.36,1797,64.8,65.44,63.48,65.44,449.25,0.0,1.0
2016-11-09,15.04,15.88,15.0,15.73,13453,60.16,63.52,60.0,62.92,3363.25,0.0,1.0
2016-11-10,14.05,15.2,14.05,15.16,8685,56.2,60.8,56.2,60.64,2171.25,0.0,1.0
2016-11-11,12.65,14.61,12.45,14.61,31107,50.6,58.44,49.8,58.44,7776.75,0.0,1.0
2016-11-14,13.54,14.19,12.99,12.99,16819,54.16,56.76,51.96,51.96,4204.75,0.0,1.0
2016-11-15,13.33,13.93,13.1,13.75,27475,53.32,55.72,52.4,55.0,6868.75,0.0,1.0
2016-11-16,13.59,14.6,13.45,13.51,53820,54.36,58.4,53.8,54.04,13455,0.0,1.0
2016-11-17,15.11,15.5,13.81,14.29,58579,60.44,62.0,55.24,57.16,14644.75,0.0,1.0
2016-11-18,14.68,17.28,14.2975,15.39,82433,58.72,69.12,57.19,61.56,20608.25,0.0,1.0
2016-11-21,13.55,15.48,13.16,15.0,29250,54.2,61.92,52.64,60.0,7312.5,0.0,1.0
2016-11-22,13.57,13.9,13.45,13.45,14914,54.28,55.6,53.8,53.8,3728.5,0.0,1.0
2016-11-23,13.59,13.9,13.44,13.44,6379,54.36,55.6,53.76,53.76,1594.75,0.0,1.0
2016-11-25,13.63,14.053,13.62,13.93,5348,54.52,56.212,54.48,55.72,1337,0.0,1.0
2016-11-28,13.53,14.0,13.5,14.0,12435,54.12,56.0,54.0,56.0,3108.75,0.0,1.0
2016-11-29,13.91,13.91,13.47,13.47,12715,55.64,55.64,53.88,53.88,3178.75,0.0,1.0
2016-11-30,13.7111,13.98,13.6101,13.71,3941,54.8444,55.92,54.4404,54.84,985.25,0.0,1.0
2016-12-01,13.44,13.88,13.4,13.77,24450,53.76,55.52,53.6,55.08,6112.5,0.0,1.0
2016-12-02,14.46,14.6,13.24,13.41,32702,57.84,58.4,52.96,53.64,8175.5,0.0,1.0
2016-12-05,14.62,14.78,14.08,14.55,25085,58.48,59.12,56.32,58.2,6271.25,0.0,1.0
2016-12-06,15.1,15.45,14.84,15.02,10584,60.4,61.8,59.36,60.08,2646,0.0,1.0
2016-12-07,15.25,15.7,15.19,15.7,2596,61.0,62.8,60.76,62.8,649,0.0,1.0
2016-12-08,15.87,15.9,15.33,15.33,8209,63.48,63.6,61.32,61.32,2052.25,0.0,1.0
2016-12-09,15.429,15.93,15.21,15.93,5951,61.716,63.72,60.84,63.72,1487.75,0.0,1.0
2016-12-12,14.62,15.09,14.6,14.92,8964,58.48,60.36,58.4,59.68,2241,0.0,1.0
2016-12-13,14.45,14.52,14.0,14.52,10780,57.8,58.08,56.0,58.08,2695,0.0,1.0
2016-12-14,14.35,15.0,14.22,14.5,10535,57.4,60.0,56.88,58.0,2633.75,0.0,1.0
2016-12-15,14.16,14.51,14.11,14.51,11110,56.64,58.04,56.44,58.04,2777.5,0.0,1.0
2016-12-16,14.05,14.28,13.8296,14.0,4219,56.2,57.12,55.3184,56.0,1054.75,0.0,1.0
2016-12-19,14.08,14.4899,14.07,14.07,2496,56.32,57.9596,56.28,56.28,624,0.0,1.0
2016-12-20,13.87,14.28,13.85,14.28,13543,55.48,57.12,55.4,57.12,3385.75,0.0,1.0
2016-12-21,13.625,14.05,13.625,13.87,12070,54.5,56.2,54.5,55.48,3017.5,0.0,1.0
2016-12-22,13.76,13.97,13.5,13.77,10004,55.04,55.88,54.0,55.08,2501,0.0,1.0
2016-12-23,13.58,13.75,13.54,13.75,10038,54.32,55.0,54.16,55.0,2509.5,0.0,1.0
2016-12-27,13.69,13.82,13.58,13.58,4505,54.76,55.28,54.32,54.32,1126.25,0.0,1.0
2016-12-28,13.55,13.5888,13.26,13.5888,10369,54.2,54.3552,53.04,54.3552,2592.25,0.0,1.0
2016-12-29,13.0,13.56,13.0,13.49,16124,52.0,54.24,52.0,53.96,4031,0.0,1.0
2016-12-30,15.55,15.99,13.011,13.26,75439,62.2,63.96,52.044,53.04,18859.75,0.0,1.0
2017-01-03,14.82,15.26,14.7,15.26,15501,59.28,61.04,58.8,61.04,3875.25,0.0,1.0
2017-01-04,14.63,14.97,14.62,14.97,3157,58.52,59.88,58.48,59.88,789.25,0.0,1.0
2017-01-05,14.71,14.79,14.65,14.65,4228,58.84,59.16,58.6,58.6,1057,0.0,1.0
2017-01-06,14.51,14.72,14.5,14.72,34743,58.04,58.88,58.0,58.88,8685.75,0.0,1.0
2017-01-09,14.495,14.595,14.4,14.47,7869,57.98,58.38,57.6,57.88,1967.25,0.0,1.0
2017-01-10,14.53,14.713,14.5,14.6,7447,58.12,58.852,58.0,58.4,1861.75,0.0,1.0
2017-01-11,14.5659,14.749,14.5659,14.749,398,58.2636,58.996,58.2636,58.996,99.5,0.0,1.0
2017-01-12,14.6071,14.6071,14.6071,14.6071,184,58.4284,58.4284,58.4284,58.4284,46,0.0,1.0
2017-01-13,14.8,15.2299,14.7,14.7,4093,59.2,60.9196,58.8,58.8,1023.25,0.0,1.0
2017-01-17,14.58,14.95,14.46,14.95,4030,58.32,59.8,57.84,59.8,1007.5,0.0,1.0
2017-01-18,14.48,14.8,14.31,14.63,14219,57.92,59.2,57.24,58.52,3554.75,0.0,1.0
2017-01-19,14.54,14.65,14.32,14.49,8398,58.16,58.6,57.28,57.96,2099.5,0.0,1.0
2017-01-20,14.46,14.55,14.46,14.55,2846,57.84,58.2,57.84,58.2,711.5,0.0,1.0
2017-01-23,14.49,14.7,14.3,14.7,10243,57.96,58.8,57.2,58.8,2560.75,0.0,1.0
2017-01-24,14.66,14.8,14.5,14.5,12330,58.64,59.2,58.0,58.0,3082.5,0.0,1.0
2017-01-25,14.5201,14.66,14.5201,14.66,7354,58.0804,58.64,58.0804,58.64,1838.5,0.0,1.0
2017-01-26,14.5201,14.5201,14.5201,14.5201,0,58.0804,58.0804,58.0804,58.0804,0,0.0,1.0
2017-01-27,14.5201,14.5201,14.5201,14.5201,100,58.0804,58.0804,58.0804,58.0804,25,0.0,1.0
2017-01-30,14.66,14.67,14.66,14.67,218,58.64,58.68,58.64,58.68,54.5,0.0,1.0
2017-01-31,14.66,14.66,14.66,14.66,0,58.64,58.64,58.64,58.64,0,0.0,1.0
2017-02-01,14.51,14.57,14.5,14.5646,6388,58.04,58.28,58.0,58.2584,1597,0.0,1.0
2017-02-02,14.38,14.66,14.355,14.4999,15415,57.52,58.64,57.42,57.9996,3853.75,0.0,1.0
2017-02-03,14.131,14.34,14.13,14.31,1082,56.524,57.36,56.52,57.24,270.5,0.0,1.0
2017-02-06,14.22,14.35,14.2,14.25,5226,56.88,57.4,56.8,57.0,1306.5,0.0,1.0
2017-02-07,14.15,14.59,14.15,14.25,4564,56.6,58.36,56.6,57.0,1141,0.0,1.0
2017-02-08,14.3,14.65,14.1601,14.29,24015,57.2,58.6,56.6404,57.16,6003.75,0.0,1.0
2017-02-09,14.4,15.16,14.24,14.47,13874,57.6,60.64,56.96,57.88,3468.5,0.0,1.0
2017-02-10,14.15,14.37,14.03,14.37,22443,56.6,57.48,56.12,57.48,5610.75,0.0,1.0
2017-02-13,13.99,14.4,13.9,14.03,58807,55.96,57.6,55.6,56.12,14701.75,0.0,1.0
2017-02-14,13.9,14.58,13.9,14.22,19521,55.6,58.32,55.6,56.88,4880.25,0.0,1.0
2017-02-15,13.85,14.23,13.8,14.0,36859,55.4,56.92,55.2,56.0,9214.75,0.0,1.0
2017-02-16,13.8,13.8001,13.66,13.8001,10958,55.2,55.2004,54.64,55.2004,2739.5,0.0,1.0
2017-02-17,13.74,13.82,13.66,13.8,25433,54.96,55.28,54.64,55.2,6358.25,0.0,1.0
2017-02-21,13.71,13.82,13.7,13.8,19351,54.84,55.28,54.8,55.2,4837.75,0.0,1.0
2017-02-22,13.7,13.89,13.7,13.81,9860,54.8,55.56,54.8,55.24,2465,0.0,1.0
2017-02-23,13.68,13.9,13.62,13.9,42864,54.72,55.6,54.48,55.6,10716,0.0,1.0
2017-02-24,13.51,13.8,13.5,13.6,42752,54.04,55.2,54.0,54.4,10688,0.0,1.0
2017-02-27,13.5,13.5999,13.5,13.5,9090,54.0,54.3996,54.0,54.0,2272.5,0.0,1.0
2017-02-28,13.32,13.5535,13.32,13.51,15810,53.28,54.214,53.28,54.04,3952.5,0.0,1.0
2017-03-01,13.17,13.6,13.15,13.5,109361,52.68,54.4,52.6,54.0,27340.25,0.0,1.0
2017-03-02,12.72,13.12,12.72,13.1,24629,50.88,52.48,50.88,52.4,6157.25,0.0,1.0
2017-03-03,13.08,13.28,12.85,12.85,41409,52.32,53.12,51.4,51.4,10352.25,0.0,1.0
2017-03-06,12.85,13.1,12.85,13.1,12528,51.4,52.4,51.4,52.4,3132,0.0,1.0
2017-03-07,12.89,13.07,12.88,12.88,115642,51.56,52.28,51.52,51.52,28910.5,0.0,1.0
2017-03-08,13.49,13.57,12.89,12.901,170038,53.96,54.28,51.56,51.604,42509.5,0.0,1.0
2017-03-09,13.8,15.21,13.3733,13.39,282410,55.2,60.84,53.4932,53.56,70602.5,0.0,1.0
2017-03-10,14.2,14.9294,13.72,13.8,178500,56.8,59.7176,54.88,55.2,44625,0.0,1.0
2017-03-13,14.94,14.97,14.02,14.2,46585,59.76,59.88,56.08,56.8,11646.25,0.0,1.0
2017-03-14,16.01,16.29,14.75,14.84,53983,64.04,65.16,59.0,59.36,13495.75,0.0,1.0
2017-03-15,18.58,18.67,16.06,16.18,101834,74.32,74.68,64.24,64.72,25458.5,0.0,1.0
2017-03-16,17.69,19.9,17.17,18.18,190567,70.76,79.6,68.68,72.72,47641.75,0.0,1.0
2017-03-17,18.83,18.99,17.62,17.85,82803,75.32,75.96,70.48,71.4,20700.75,0.0,1.0
2017-03-20,18.41,19.01,16.68,18.85,136842,73.64,76.04,66.72,75.4,34210.5,0.0,1.0
2017-03-21,18.61,19.48,18.11,19.0,88011,74.44,77.92,72.44,76.0,22002.75,0.0,1.0
2017-03-22,17.09,17.83,15.8,17.5,113144,68.36,71.32,63.2,70.0,28286,0.0,1.0
2017-03-23,16.48,17.18,16.25,16.91,69776,65.92,68.72,65.0,67.64,17444,0.0,1.0
2017-03-24,16.75,16.79,15.9,16.49,28720,67.0,67.16,63.6,65.96,7180,0.0,1.0
2017-03-27,17.02,17.55,16.55,16.55,63592,68.08,70.2,66.2,66.2,15898,0.0,1.0
2017-03-28,17.92,18.2,17.25,17.28,87693,71.68,72.8,69.0,69.12,21923.25,0.0,1.0
2017-03-29,18.84,19.2469,18.1,18.1,89163,75.36,76.9876,72.4,72.4,22290.75,0.0,1.0
2017-03-30,19.12,21.06,19.0,19.12,118503,76.48,84.24,76.0,76.48,29625.75,0.0,1.0
2017-03-31,19.22,19.5,17.6,19.0,54138,76.88,78.0,70.4,76.0,13534.5,0.0,1.0
2017-04-03,19.63,19.9,18.89,18.89,49472,78.52,79.6,75.56,75.56,12368,0.0,1.0
2017-04-04,21.37,21.76,19.63,19.631,90861,85.48,87.04,78.52,78.524,22715.25,0.0,1.0
2017-04-05,20.42,22.36,20.2219,21.0,258811,81.68,89.44,80.8876,84.0,64702.75,0.0,1.0
2017-04-06,19.92,20.67,19.92,20.04,94714,79.68,82.68,79.68,80.16,23678.5,0.0,1.0
2017-04-07,20.18,20.8,19.34,19.79,62012,80.72,83.2,77.36,79.16,15503,0.0,1.0
2017-04-10,19.24,20.3122,19.2,20.0,133345,76.96,81.2488,76.8,80.0,33336.25,0.0,1.0
2017-04-11,17.9,19.87,17.86,19.48,153524,71.6,79.48,71.44,77.92,38381,0.0,1.0
2017-04-12,18.06,18.68,17.8,18.38,69079,72.24,74.72,71.2,73.52,17269.75,0.0,1.0
2017-04-13,18.09,18.45,17.95,18.0,50949,72.36,73.8,71.8,72.0,12737.25,0.0,1.0
2017-04-17,18.1,18.49,18.01,18.09,13077,72.4,73.96,72.04,72.36,3269.25,0.0,1.0
2017-04-18,17.06,17.9176,17.02,17.9176,87665,68.24,71.6704,68.08,71.6704,21916.25,0.0,1.0
2017-04-19,17.29,18.0822,17.06,17.37,81366,69.16,72.3288,68.24,69.48,20341.5,0.0,1.0
2017-04-20,17.18,18.18,17.0615,17.25,48034,68.72,72.72,68.246,69.0,12008.5,0.0,1.0
2017-04-21,17.24,17.58,17.21,17.3016,17582,68.96,70.32,68.84,69.2064,4395.5,0.0,1.0
2017-04-24,17.21,17.87,17.2,17.74,112940,68.84,71.48,68.8,70.96,28235,0.0,1.0
2017-04-25,17.52,18.179,17.3,17.56,22629,70.08,72.716,69.2,70.24,5657.25,0.0,1.0
2017-04-26,17.0,17.82,16.7162,17.777,53527,68.0,71.28,66.8648,71.108,13381.75,0.0,1.0
2017-04-27,16.92,17.44,16.85,17.05,34561,67.68,69.76,67.4,68.2,8640.25,0.0,1.0
2017-04-28,16.35,17.14,16.23,17.14,35551,65.4,68.56,64.92,68.56,8887.75,0.0,1.0
2017-05-01,16.37,16.661,16.16,16.16,16486,65.48,66.644,64.64,64.64,4121.5,0.0,1.0
2017-05-02,16.96,17.09,16.37,16.69,31567,67.84,68.36,65.48,66.76,7891.75,0.0,1.0
2017-05-03,16.28,17.03,16.18,16.73,31887,65.12,68.12,64.72,66.92,7971.75,0.0,1.0
2017-05-04,16.41,16.6799,16.22,16.56,27693,65.64,66.7196,64.88,66.24,6923.25,0.0,1.0
2017-05-05,16.0,16.6643,16.0,16.32,39122,64.0,66.6572,64.0,65.28,9780.5,0.0,1.0
2017-05-08,16.29,16.94,16.1,16.17,21139,65.16,67.76,64.4,64.68,5284.75,0.0,1.0
2017-05-09,16.95,17.0,16.49,16.64,28285,67.8,68.0,65.96,66.56,7071.25,0.0,1.0
2017-05-10,17.07,17.785,16.8,17.0,28068,68.28,71.14,67.2,68.0,7017,0.0,1.0
2017-05-11,17.33,17.4899,16.63,17.05,17021,69.32,69.9596,66.52,68.2,4255.25,0.0,1.0
2017-05-12,17.36,17.47,16.8863,16.8863,10273,69.44,69.88,67.5452,67.5452,2568.25,0.0,1.0
2017-05-15,17.96,18.0,17.0526,17.2,19925,71.84,72.0,68.2104,68.8,4981.25,0.0,1.0
2017-05-16,17.76,18.0,17.47,18.0,17985,71.04,72.0,69.88,72.0,4496.25,0.0,1.0
2017-05-17,18.14,18.6999,17.72,17.72,28965,72.56,74.7996,70.88,70.88,7241.25,0.0,1.0
2017-05-18,17.77,18.1,17.63,18.1,13626,71.08,72.4,70.52,72.4,3406.5,0.0,1.0
2017-05-19,17.65,18.44,17.0,18.0,29960,70.6,73.76,68.0,72.0,7490,0.0,1.0
2017-05-22,17.05,18.6,17.02,17.96,75093,68.2,74.4,68.08,71.84,18773.25,0.0,1.0
2017-05-23,17.49,17.5,17.03,17.1294,17275,69.96,70.0,68.12,68.5176,4318.75,0.0,1.0
2017-05-24,17.25,17.73,17.2182,17.73,8533,69.0,70.92,68.8728,70.92,2133.25,0.0,1.0
2017-05-25,16.5,17.47,16.5,17.24,29522,66.0,69.88,66.0,68.96,7380.5,0.0,1.0
2017-05-26,16.99,17.1,16.77,16.7756,8704,67.96,68.4,67.08,67.1024,2176,0.0,1.0
2017-05-30,16.85,17.18,16.76,16.93,14299,67.4,68.72,67.04,67.72,3574.75,0.0,1.0
2017-05-31,16.62,16.99,16.54,16.79,10690,66.48,67.96,66.16,67.16,2672.5,0.0,1.0
2017-06-01,16.69,17.1,16.5,16.62,13363,66.76,68.4,66.0,66.48,3340.75,0.0,1.0
2017-06-02,16.1635,17.0,16.15,16.71,39927,64.654,68.0,64.6,66.84,9981.75,0.0,1.0
2017-06-05,16.81,16.84,16.16,16.16,5616,67.24,67.36,64.64,64.64,1404,0.0,1.0
2017-06-06,16.02,16.84,16.02,16.84,9671,64.08,67.36,64.08,67.36,2417.75,0.0,1.0
2017-06-07,16.06,16.3729,16.01,16.01,25948,64.24,65.4916,64.04,64.04,6487,0.0,1.0
2017-06-08,16.1,16.8,16.1,16.58,36908,64.4,67.2,64.4,66.32,9227,0.0,1.0
2017-06-09,15.56,16.3688,15.55,16.2011,23466,62.24,65.4752,62.2,64.8044,5866.5,0.0,1.0
2017-06-12,16.58,16.8,15.56,16.0,63188,66.32,67.2,62.24,64.0,15797,0.0,1.0
2017-06-13,16.46,16.8,15.911,16.6,10813,65.84,67.2,63.644,66.4,2703.25,0.0,1.0
2017-06-14,16.06,16.32,16.0,16.32,21411,64.24,65.28,64.0,65.28,5352.75,0.0,1.0
2017-06-15,15.99,16.06,15.71,16.06,23347,63.96,64.24,62.84,64.24,5836.75,0.0,1.0
2017-06-16,15.72,16.02,15.72,16.01,9238,62.88,64.08,62.88,64.04,2309.5,0.0,1.0
2017-06-19,16.07,16.129,15.9,15.9,16435,64.28,64.516,63.6,63.6,4108.75,0.0,1.0
2017-06-20,15.8,16.3032,15.8,16.0,23276,63.2,65.2128,63.2,64.0,5819,0.0,1.0
2017-06-21,16.0,16.6,15.94,16.0,22715,64.0,66.4,63.76,64.0,5678.75,0.0,1.0
2017-06-22,16.02,16.13,16.0,16.0,14061,64.08,64.52,64.0,64.0,3515.25,0.0,1.0
2017-06-23,16.25,16.55,15.95,16.0,43324,65.0,66.2,63.8,64.0,10831,0.0,1.0
2017-06-26,16.29,16.54,16.26,16.2601,10551,65.16,66.16,65.04,65.0404,2637.75,0.0,1.0
2017-06-27,16.07,16.4644,16.05,16.4644,28151,64.28,65.8576,64.2,65.8576,7037.75,0.0,1.0
2017-06-28,16.0,16.33,15.9,16.33,17225,64.0,65.32,63.6,65.32,4306.25,0.0,1.0
2017-06-29,16.0,16.01,15.9,16.01,27195,64.0,64.04,63.6,64.04,6798.75,0.0,1.0
2017-06-30,16.02,16.3,15.72,16.0,19135,64.08,65.2,62.88,64.0,4783.75,0.0,1.0
2017-07-03,16.3125,16.44,15.97,16.0,16646,65.25,65.76,63.88,64.0,4161.5,0.0,1.0
2017-07-05,16.26,16.42,16.25,16.39,12833,65.04,65.68,65.0,65.56,3208.25,0.0,1.0
2017-07-06,16.58,16.78,16.25,16.25,45683,66.32,67.12,65.0,65.0,11420.75,0.0,1.0
2017-07-07,16.57,16.6958,16.29,16.41,19736,66.28,66.7832,65.16,65.64,4934,0.0,1.0
2017-07-10,16.495,16.799,16.44,16.5,18110,65.98,67.196,65.76,66.0,4527.5,0.0,1.0
2017-07-11,16.5,16.6346,16.35,16.4,8174,66.0,66.5384,65.4,65.6,2043.5,0.0,1.0
2017-07-12,17.99,17.99,16.435,16.435,47143,71.96,71.96,65.74,65.74,11785.75,0.0,1.0
2017-07-13,16.92,17.85,16.91,17.56,18476,67.68,71.4,67.64,70.24,4619,0.0,1.0
2017-07-14,17.01,17.25,16.71,17.249,16511,68.04,69.0,66.84,68.996,4127.75,0.0,1.0
2017-07-17,16.79,16.79,16.4328,16.52,14731,67.16,67.16,65.7312,66.08,3682.75,0.0,1.0
2017-07-18,16.67,17.0,16.6,16.92,23102,66.68,68.0,66.4,67.68,5775.5,0.0,1.0
2017-07-19,17.28,17.5,16.55,16.6,35414,69.12,70.0,66.2,66.4,8853.5,0.0,1.0
2017-07-20,17.41,17.44,17.11,17.22,6013,69.64,69.76,68.44,68.88,1503.25,0.0,1.0
2017-07-21,17.32,17.41,17.28,17.41,9000,69.28,69.64,69.12,69.64,2250,0.0,1.0
2017-07-24,18.09,18.2786,17.25,17.42,177638,72.36,73.1144,69.0,69.68,44409.5,0.0,1.0
2017-07-25,17.99,18.1,17.61,18.09,52166,71.96,72.4,70.44,72.36,13041.5,0.0,1.0
2017-07-26,18.66,18.66,17.65,18.03,60182,74.64,74.64,70.6,72.12,15045.5,0.0,1.0
2017-07-27,18.77,19.73,18.6,18.66,49012,75.08,78.92,74.4,74.64,12253,0.0,1.0
2017-07-28,18.37,19.06,17.87,18.8,36973,73.48,76.24,71.48,75.2,9243.25,0.0,1.0
2017-07-31,18.39,18.8,17.92,17.92,60113,73.56,75.2,71.68,71.68,15028.25,0.0,1.0
2017-08-01,18.18,18.505,18.01,18.39,169435,72.72,74.02,72.04,73.56,42358.75,0.0,1.0
2017-08-02,18.19,18.21,18.02,18.04,26772,72.76,72.84,72.08,72.16,6693,0.0,1.0
2017-08-03,18.22,18.49,18.005,18.095,44018,72.88,73.96,72.02,72.38,11004.5,0.0,1.0
2017-08-04,18.61,18.73,18.36,18.5,10949,74.44,74.92,73.44,74.0,2737.25,0.0,1.0
2017-08-07,18.88,18.92,18.48,18.67,34490,75.52,75.68,73.92,74.68,8622.5,0.0,1.0
2017-08-08,19.4424,19.8186,18.71,18.97,49172,77.7696,79.2744,74.84,75.88,12293,0.0,1.0
2017-08-09,18.61,19.4295,18.4026,19.4,103514,74.44,77.718,73.6104,77.6,25878.5,0.0,1.0
2017-08-10,18.38,18.95,18.38,18.95,123143,73.52,75.8,73.52,75.8,30785.75,0.0,1.0
2017-08-11,17.96,18.35,17.5108,18.35,48045,71.84,73.4,70.0432,73.4,12011.25,0.0,1.0
2017-08-14,18.49,18.66,17.6,18.66,78742,73.96,74.64,70.4,74.64,19685.5,0.0,1.0
2017-08-15,17.73,18.5978,17.7299,18.57,39085,70.92,74.3912,70.9196,74.28,9771.25,0.0,1.0
2017-08-16,17.69,17.93,17.613,17.93,15175,70.76,71.72,70.452,71.72,3793.75,0.0,1.0
2017-08-17,17.56,17.7599,17.51,17.54,30800,70.24,71.0396,70.04,70.16,7700,0.0,1.0
2017-08-18,16.42,17.72,16.411,17.72,55817,65.68,70.88,65.644,70.88,13954.25,0.0,1.0
2017-08-21,16.82,16.955,16.25,16.44,28390,67.28,67.82,65.0,65.76,7097.5,0.0,1.0
2017-08-22,16.42,16.66,16.25,16.66,34823,65.68,66.64,65.0,66.64,8705.75,0.0,1.0
2017-08-23,16.32,16.5,16.05,16.352,43516,65.28,66.0,64.2,65.408,10879,0.0,1.0
2017-08-24,16.19,16.74,16.12,16.289,89078,64.76,66.96,64.48,65.156,22269.5,0.0,1.0
2017-08-25,15.0,16.0,14.39,15.81,131137,60.0,64.0,57.56,63.24,32784.25,0.0,1.0
2017-08-28,14.9,14.99,14.72,14.99,39179,59.6,59.96,58.88,59.96,9794.75,0.0,1.0
2017-08-29,14.86,15.01,14.49,15.01,41084,59.44,60.04,57.96,60.04,10271,0.0,1.0
2017-08-30,14.32,14.86,14.02,14.85,77958,57.28,59.44,56.08,59.4,19489.5,0.0,1.0
2017-08-31,13.5,14.66,13.33,14.6,68324,54.0,58.64,53.32,58.4,17081,0.0,1.0
2017-09-01,13.98,14.14,13.15,13.38,37899,55.92,56.56,52.6,53.52,9474.75,0.0,1.0
2017-09-05,14.4,14.52,13.68,14.0,50106,57.6,58.08,54.72,56.0,12526.5,0.0,1.0
2017-09-06,14.67,15.0,14.45,14.45,48297,58.68,60.0,57.8,57.8,12074.25,0.0,1.0
2017-09-07,14.8,15.42,14.8,14.86,24440,59.2,61.68,59.2,59.44,6110,0.0,1.0
2017-09-08,14.62,14.945,14.48,14.73,43374,58.48,59.78,57.92,58.92,10843.5,0.0,1.0
2017-09-11,14.01,14.91,14.0,14.7,28232,56.04,59.64,56.0,58.8,7058,0.0,1.0
2017-09-12,13.97,14.09,13.71,14.0,31216,55.88,56.36,54.84,56.0,7804,0.0,1.0
2017-09-13,14.77,14.96,13.76,13.97,119908,59.08,59.84,55.04,55.88,29977,0.0,1.0
2017-09-14,14.58,14.9297,14.3,14.9297,28562,58.32,59.7188,57.2,59.7188,7140.5,0.0,1.0
2017-09-15,14.55,14.7,14.28,14.7,20735,58.2,58.8,57.12,58.8,5183.75,0.0,1.0
2017-09-18,14.3,14.5,13.75,14.5,124910,57.2,58.0,55.0,58.0,31227.5,0.0,1.0
2017-09-19,14.0,14.37,13.97,14.09,44892,56.0,57.48,55.88,56.36,11223,0.0,1.0
2017-09-20,13.5,14.3,13.5,14.23,59641,54.0,57.2,54.0,56.92,14910.25,0.0,1.0
2017-09-21,13.66,13.88,13.55,13.81,20280,54.64,55.52,54.2,55.24,5070,0.0,1.0
2017-09-22,13.7,14.08,13.55,13.72,28760,54.8,56.32,54.2,54.88,7190,0.0,1.0
2017-09-25,13.87,13.99,13.7065,13.79,25205,55.48,55.96,54.826,55.16,6301.25,0.0,1.0
2017-09-26,13.99,14.0,13.83,14.0,7452,55.96,56.0,55.32,56.0,1863,0.0,1.0
2017-09-27,14.165,14.3,13.884,14.0,14139,56.66,57.2,55.536,56.0,3534.75,0.0,1.0
2017-09-28,14.02,14.22,13.69,14.21,52715,56.08,56.88,54.76,56.84,13178.75,0.0,1.0
2017-09-29,14.29,14.29,13.93,14.16,17989,57.16,57.16,55.72,56.64,4497.25,0.0,1.0
2017-10-02,14.08,14.2956,14.05,14.27,15733,56.32,57.1824,56.2,57.08,3933.25,0.0,1.0
2017-10-03,14.39,14.39,14.07,14.17,11135,57.56,57.56,56.28,56.68,2783.75,0.0,1.0
2017-10-04,13.88,14.39,13.8,14.39,61948,55.52,57.56,55.2,57.56,15487,0.0,1.0
2017-10-05,13.82,14.14,13.6,13.881,13999,55.28,56.56,54.4,55.524,3499.75,0.0,1.0
2017-10-06,13.86,13.97,13.7,13.77,8497,55.44,55.88,54.8,55.08,2124.25,0.0,1.0
2017-10-09,14.24,14.24,13.74,13.99,11626,56.96,56.96,54.96,55.96,2906.5,0.0,1.0
2017-10-10,13.885,14.22,13.81,14.22,36989,55.54,56.88,55.24,56.88,9247.25,0.0,1.0
2017-10-11,14.04,14.16,13.91,13.95,20821,56.16,56.64,55.64,55.8,5205.25,0.0,1.0
2017-10-12,13.87,14.04,13.75,14.0149,33674,55.48,56.16,55.0,56.0596,8418.5,0.0,1.0
2017-10-13,13.99,14.1,13.81,13.81,11830,55.96,56.4,55.24,55.24,2957.5,0.0,1.0
2017-10-16,13.89,14.0599,13.82,14.03,12142,55.56,56.2396,55.28,56.12,3035.5,0.0,1.0
2017-10-17,13.6,13.92,13.56,13.83,8446,54.4,55.68,54.24,55.32,2111.5,0.0,1.0
2017-10-18,13.65,13.986,13.59,13.986,19112,54.6,55.944,54.36,55.944,4778,0.0,1.0
2017-10-19,13.28,13.653,13.245,13.65,28798,53.12,54.612,52.98,54.6,7199.5,0.0,1.0
2017-10-20,13.28,13.56,13.1,13.56,21745,53.12,54.24,52.4,54.24,5436.25,0.0,1.0
2017-10-23,12.61,13.37,12.56,13.37,46139,50.44,53.48,50.24,53.48,11534.75,0.0,1.0
2017-10-24,13.09,13.1,12.53,12.79,45584,52.36,52.4,50.12,51.16,11396,0.0,1.0
2017-10-25,13.01,13.08,12.84,13.0001,11818,52.04,52.32,51.36,52.0004,2954.5,0.0,1.0
2017-10-26,12.85,13.2509,12.73,13.2509,10095,51.4,53.0036,50.92,53.0036,2523.75,0.0,1.0
2017-10-27,12.97,13.02,12.74,12.85,10035,51.88,52.08,50.96,51.4,2508.75,0.0,1.0
2017-10-30,12.96,13.05,12.7,13.05,12650,51.84,52.2,50.8,52.2,3162.5,0.0,1.0
2017-10-31,13.11,13.17,12.72,12.94,10026,52.44,52.68,50.88,51.76,2506.5,0.0,1.0
2017-11-01,13.24,13.24,12.91,13.04,9824,52.96,52.96,51.64,52.16,2456,0.0,1.0
2017-11-02,13.2,13.4,13.0253,13.4,10645,52.8,53.6,52.1012,53.6,2661.25,0.0,1.0
2017-11-03,13.88,13.88,13.03,13.11,22922,55.52,55.52,52.12,52.44,5730.5,0.0,1.0
2017-11-06,12.94,14.9,12.92,13.6,113786,51.76,59.6,51.68,54.4,28446.5,0.0,1.0
2017-11-07,13.33,13.47,13.15,13.47,10340,53.32,53.88,52.6,53.88,2585,0.0,1.0
2017-11-08,13.269,13.31,13.06,13.31,3107,53.076,53.24,52.24,53.24,776.75,0.0,1.0
2017-11-09,13.09,13.33,13.07,13.27,4485,52.36,53.32,52.28,53.08,1121.25,0.0,1.0
2017-11-10,13.18,13.22,13.0799,13.121,21559,52.72,52.88,52.3196,52.484,5389.75,0.0,1.0
2017-11-13,12.82,13.18,12.53,13.18,28691,51.28,52.72,50.12,52.72,7172.75,0.0,1.0
2017-11-14,12.63,13.1,12.63,12.7306,37414,50.52,52.4,50.52,50.9224,9353.5,0.0,1.0
2017-11-15,12.52,12.7,12.29,12.7,18814,50.08,50.8,49.16,50.8,4703.5,0.0,1.0
2017-11-16,12.52,12.58,12.51,12.56,5454,50.08,50.32,50.04,50.24,1363.5,0.0,1.0
2017-11-17,12.65,12.875,12.1,12.52,59328,50.6,51.5,48.4,50.08,14832,0.0,1.0
2017-11-20,12.42,12.73,12.41,12.7,8116,49.68,50.92,49.64,50.8,2029,0.0,1.0
2017-11-21,12.31,12.74,12.16,12.31,28205,49.24,50.96,48.64,49.24,7051.25,0.0,1.0
2017-11-22,11.8,12.47,11.62,12.21,37315,47.2,49.88,46.48,48.84,9328.75,0.0,1.0
2017-11-24,11.65,11.79,10.84,11.61,26532,46.6,47.16,43.36,46.44,6633,0.0,1.0
2017-11-27,11.895,12.33,11.895,12.33,731,47.58,49.32,47.58,49.32,182.75,0.0,1.0
2017-11-28,12.03,12.1036,11.54,11.61,8647,48.12,48.4144,46.16,46.44,2161.75,0.0,1.0
2017-11-29,11.17,11.88,10.91,11.88,22617,44.68,47.52,43.64,47.52,5654.25,0.0,1.0
2017-11-30,11.37,11.45,11.001,11.39,18154,45.48,45.8,44.004,45.56,4538.5,0.0,1.0
2017-12-01,11.449,11.5,10.85,11.47,60210,45.796,46.0,43.4,45.88,15052.5,0.0,1.0
2017-12-04,10.79,11.92,10.65,11.85,55589,43.16,47.68,42.6,47.4,13897.25,0.0,1.0
2017-12-05,10.84,10.93,10.62,10.75,18294,43.36,43.72,42.48,43.0,4573.5,0.0,1.0
2017-12-06,10.86,11.05,10.7,10.88,16013,43.44,44.2,42.8,43.52,4003.25,0.0,1.0
2017-12-07,10.9899,11.24,10.7,10.94,12810,43.9596,44.96,42.8,43.76,3202.5,0.0,1.0
2017-12-08,11.0,11.36,10.894,10.95,8523,44.0,45.44,43.576,43.8,2130.75,0.0,1.0
2017-12-11,10.91,11.5,10.9,11.22,10660,43.64,46.0,43.6,44.88,2665,0.0,1.0
2017-12-12,11.07,11.37,10.79,10.79,29082,44.28,45.48,43.16,43.16,7270.5,0.0,1.0
2017-12-13,11.11,11.33,10.9,11.17,13132,44.44,45.32,43.6,44.68,3283,0.0,1.0
2017-12-14,11.4,11.4,10.93,11.2,6067,45.6,45.6,43.72,44.8,1516.75,0.0,1.0
2017-12-15,11.45,11.64,11.24,11.31,9708,45.8,46.56,44.96,45.24,2427,0.0,1.0
2017-12-18,11.93,11.93,11.48,11.5,16451,47.72,47.72,45.92,46.0,4112.75,0.0,1.0
2017-12-19,11.62,11.93,11.55,11.93,10316,46.48,47.72,46.2,47.72,2579,0.0,1.0
2017-12-20,12.73,12.76,11.48,11.53,54062,50.92,51.04,45.92,46.12,13515.5,0.0,1.0
2017-12-21,12.8,12.8,12.02,12.47,25305,51.2,51.2,48.08,49.88,6326.25,0.0,1.0
2017-12-22,12.6,12.85,12.436,12.8,6635,50.4,51.4,49.744,51.2,1658.75,0.0,1.0
2017-12-26,12.48,12.49,11.93,12.42,7342,49.92,49.96,47.72,49.68,1835.5,0.0,1.0
2017-12-27,12.5,12.5,12.18,12.5,4353,50.0,50.0,48.72,50.0,1088.25,0.0,1.0
2017-12-28,12.49,12.5,12.134,12.5,4145,49.96,50.0,48.536,50.0,1036.25,0.0,1.0
2017-12-29,12.5,12.5,12.14,12.39,11449,50.0,50.0,48.56,49.56,2862.25,0.0,1.0
2018-01-02,12.15,12.7,12.11,12.49,9512,48.6,50.8,48.44,49.96,2378,0.0,1.0
2018-01-03,12.18,12.27,12.15,12.26,8810,48.72,49.08,48.6,49.04,2202.5,0.0,1.0
2018-01-04,12.76,12.78,12.262,12.28,10137,51.04,51.12,49.048,49.12,2534.25,0.0,1.0
2018-01-05,13.14,13.15,12.65,12.83,6695,52.56,52.6,50.6,51.32,1673.75,0.0,1.0
2018-01-08,13.62,14.08,13.1,13.16,36075,54.48,56.32,52.4,52.64,9018.75,0.0,1.0
2018-01-09,13.73,14.385,13.51,13.51,33233,54.92,57.54,54.04,54.04,8308.25,0.0,1.0
2018-01-10,12.85,13.91,12.85,13.91,10463,51.4,55.64,51.4,55.64,2615.75,0.0,1.0
2018-01-11,13.5,13.791,12.51,12.95,52279,54.0,55.164,50.04,51.8,13069.75,0.0,1.0
2018-01-12,12.91,13.6,12.8,13.6,3163,51.64,54.4,51.2,54.4,790.75,0.0,1.0
2018-01-16,12.41,13.73,11.6,13.01,44291,49.64,54.92,46.4,52.04,11072.75,0.0,1.0
2018-01-17,12.01,13.06,12.01,12.87,39535,48.04,52.24,48.04,51.48,9883.75,0.0,1.0
2018-01-18,12.2,12.4,11.705,12.1,12932,48.8,49.6,46.82,48.4,3233,0.0,1.0
2018-01-19,12.58,13.15,12.0,12.0,25837,50.32,52.6,48.0,48.0,6459.25,0.0,1.0
2018-01-22,12.62,12.75,12.091,12.34,15925,50.48,51.0,48.364,49.36,3981.25,0.0,1.0
2018-01-23,12.0,12.5,12.0,12.5,9744,48.0,50.0,48.0,50.0,2436,0.0,1.0
2018-01-24,12.08,12.5,12.01,12.24,5550,48.32,50.0,48.04,48.96,1387.5,0.0,1.0
2018-01-25,12.3,12.335,12.1,12.21,12243,49.2,49.34,48.4,48.84,3060.75,0.0,1.0
2018-01-26,12.26,12.38,12.25,12.38,3786,49.04,49.52,49.0,49.52,946.5,0.0,1.0
2018-01-29,11.79,12.41,11.675,12.41,4906,47.16,49.64,46.7,49.64,1226.5,0.0,1.0
2018-01-30,11.58,12.145,11.52,11.79,14311,46.32,48.58,46.08,47.16,3577.75,0.0,1.0
2018-01-31,12.0,12.12,11.55,11.58,7316,48.0,48.48,46.2,46.32,1829,0.0,1.0
2018-02-01,11.79,12.11,11.5,12.071,15633,47.16,48.44,46.0,48.284,3908.25,0.0,1.0
2018-02-02,11.84,11.87,11.5,11.87,12867,47.36,47.48,46.0,47.48,3216.75,0.0,1.0
2018-02-05,11.28,11.69,11.28,11.63,4297,45.12,46.76,45.12,46.52,1074.25,0.0,1.0
2018-02-06,11.59,11.79,10.76,10.85,15108,46.36,47.16,43.04,43.4,3777,0.0,1.0
2018-02-07,11.46,11.808,11.14,11.473,11589,45.84,47.232,44.56,45.892,2897.25,0.0,1.0
2018-02-08,11.44,11.54,11.045,11.35,10690,45.76,46.16,44.18,45.4,2672.5,0.0,1.0
2018-02-09,10.33,11.32,9.5,11.32,48729,41.32,45.28,38.0,45.28,12182.25,0.0,1.0
2018-02-12,9.79,10.32,9.25,10.32,30112,39.16,41.28,37.0,41.28,7528,0.0,1.0
2018-02-13,10.31,11.08,10.2,11.0,54583,41.24,44.32,40.8,44.0,13645.75,0.0,1.0
2018-02-14,9.81,10.73,9.78,10.21,29374,39.24,42.92,39.12,40.84,7343.5,0.0,1.0
2018-02-15,9.96,9.96,9.3,9.75,30032,39.84,39.84,37.2,39.0,7508,0.0,1.0
2018-02-16,10.35,10.35,9.51,9.89,50219,41.4,41.4,38.04,39.56,12554.75,0.0,1.0
2018-02-20,10.25,11.0,9.88,10.6,34093,41.0,44.0,39.52,42.4,8523.25,0.0,1.0
2018-02-21,10.37,10.37,9.8,10.12,34597,41.48,41.48,39.2,40.48,8649.25,0.0,1.0
2018-02-22,9.91,10.29,9.76,10.29,36168,39.64,41.16,39.04,41.16,9042,0.0,1.0
2018-02-23,9.8,10.16,9.8,9.9,29532,39.2,40.64,39.2,39.6,7383,0.0,1.0
2018-02-26,10.19,10.49,9.73,9.73,55940,40.76,41.96,38.92,38.92,13985,0.0,1.0
2018-02-27,9.81,10.497,9.67,10.09,45980,39.24,41.988,38.68,40.36,11495,0.0,1.0
2018-02-28,9.86,10.08,9.43,9.7,41179,39.44,40.32,37.72,38.8,10294.75,0.0,1.0
2018-03-01,9.9,10.19,9.5,9.74,48826,39.6,40.76,38.0,38.96,12206.5,0.0,1.0
2018-03-02,10.35,10.8,9.79,9.81,65626,41.4,43.2,39.16,39.24,16406.5,0.0,1.0
2018-03-05,11.01,11.23,10.25,10.25,18647,44.04,44.92,41.0,41.0,4661.75,0.0,1.0
2018-03-06,10.89,11.2,10.51,11.19,17970,43.56,44.8,42.04,44.76,4492.5,0.0,1.0
2018-03-07,10.9,11.41,10.32,10.89,35230,43.6,45.64,41.28,43.56,8807.5,0.0,1.0
2018-03-08,11.25,11.44,10.83,10.99,8948,45.0,45.76,43.32,43.96,2237,0.0,1.0
2018-03-09,11.2,11.599,11.1,11.36,14007,44.8,46.396,44.4,45.44,3501.75,0.0,1.0
2018-03-12,12.0,12.0,11.5,11.5,25410,48.0,48.0,46.0,46.0,6352.5,0.0,1.0
2018-03-13,11.91,12.359,11.87,12.0,16637,47.64,49.436,47.48,48.0,4159.25,0.0,1.0
2018-03-14,11.93,11.93,11.713,11.91,2984,47.72,47.72,46.852,47.64,746,0.0,1.0
2018-03-15,11.75,12.06,11.7,11.96,24974,47.0,48.24,46.8,47.84,6243.5,0.0,1.0
2018-03-16,11.92,12.0,11.6,11.85,30265,47.68,48.0,46.4,47.4,7566.25,0.0,1.0
2018-03-19,11.88,12.003,11.7,11.89,9249,47.52,48.012,46.8,47.56,2312.25,0.0,1.0
2018-03-20,11.97,12.1,11.73,11.98,5457,47.88,48.4,46.92,47.92,1364.25,0.0,1.0
2018-03-21,11.98,11.99,11.83,11.99,4506,47.92,47.96,47.32,47.96,1126.5,0.0,1.0
2018-03-22,12.0,12.14,11.8,11.8,28859,48.0,48.56,47.2,47.2,7214.75,0.0,1.0
2018-03-23,12.0,12.08,11.8,12.08,42870,48.0,48.32,47.2,48.32,10717.5,0.0,1.0
2018-03-26,10.54,12.0,10.511,11.83,29063,42.16,48.0,42.044,47.32,7265.75,0.0,1.0
2018-03-27,10.54,10.75,10.5,10.64,14430,42.16,43.0,42.0,42.56,3607.5,0.0,1.0
2018-03-28,10.51,10.6,10.5,10.54,45874,42.04,42.4,42.0,42.16,11468.5,0.0,1.0
2018-03-29,9.72,10.3,9.58,10.26,36588,38.88,41.2,38.32,41.04,9147,0.0,1.0
2018-04-02,9.8,10.2,9.66,9.66,11651,39.2,40.8,38.64,38.64,2912.75,0.0,1.0
2018-04-03,9.88,9.89,9.4,9.8,9511,39.52,39.56,37.6,39.2,2377.75,0.0,1.0
2018-04-04,10.12,10.12,9.78,9.81,3929,40.48,40.48,39.12,39.24,982.25,0.0,1.0
2018-04-05,10.75,10.75,10.18,10.19,1842,43.0,43.0,40.72,40.76,460.5,0.0,1.0
2018-04-06,11.28,11.37,10.75,10.75,12717,45.12,45.48,43.0,43.0,3179.25,0.0,1.0
2018-04-09,11.27,11.27,11.027,11.2,8113,45.08,45.08,44.108,44.8,2028.25,0.0,1.0
2018-04-10,11.4,11.4,11.03,11.27,5434,45.6,45.6,44.12,45.08,1358.5,0.0,1.0
2018-04-11,11.63,11.63,10.85,11.36,7520,46.52,46.52,43.4,45.44,1880,0.0,1.0
2018-04-12,11.22,11.6,11.0,11.27,7978,44.88,46.4,44.0,45.08,1994.5,0.0,1.0
2018-04-13,11.465,11.495,10.88,11.2,7991,45.86,45.98,43.52,44.8,1997.75,0.0,1.0
2018-04-16,11.185,11.32,11.185,11.32,4518,44.74,45.28,44.74,45.28,1129.5,0.0,1.0
2018-04-17,11.01,11.25,10.93,11.25,3363,44.04,45.0,43.72,45.0,840.75,0.0,1.0
2018-04-18,10.99,11.0,10.86,11.0,2701,43.96,44.0,43.44,44.0,675.25,0.0,1.0
2018-04-19,10.93,10.949,10.852,10.949,3899,43.72,43.796,43.408,43.796,974.75,0.0,1.0
2018-04-20,11.0,11.05,10.86,10.9,3444,44.0,44.2,43.44,43.6,861,0.0,1.0
2018-04-23,10.9,10.92,10.68,10.92,2925,43.6,43.68,42.72,43.68,731.25,0.0,1.0
2018-04-24,10.8,10.8,10.62,10.65,3816,43.2,43.2,42.48,42.6,954,0.0,1.0
2018-04-25,10.58,10.73,10.2,10.73,6937,42.32,42.92,40.8,42.92,1734.25,0.0,1.0
2018-04-26,10.35,11.375,10.35,10.36,55926,41.4,45.5,41.4,41.44,13981.5,0.0,1.0
2018-04-27,11.1,11.4,10.35,10.35,51161,44.4,45.6,41.4,41.4,12790.25,0.0,1.0
2018-04-30,11.29,11.71,11.09,11.71,2250,45.16,46.84,44.36,46.84,562.5,0.0,1.0
2018-05-01,11.28,11.445,10.74,11.11,2453,45.12,45.78,42.96,44.44,613.25,0.0,1.0
2018-05-02,10.9,11.22,10.84,11.22,4085,43.6,44.88,43.36,44.88,1021.25,0.0,1.0
2018-05-03,10.8,10.99,10.411,10.411,8963,43.2,43.96,41.644,41.644,2240.75,0.0,1.0
2018-05-04,10.65,11.0,10.64,10.64,6040,42.6,44.0,42.56,42.56,1510,0.0,1.0
2018-05-07,10.99,11.15,10.78,10.78,8641,43.96,44.6,43.12,43.12,2160.25,0.0,1.0
2018-05-08,11.0,11.0,10.301,10.44,3848,44.0,44.0,41.204,41.76,962,0.0,1.0
2018-05-09,10.66,10.78,10.5,10.78,15352,42.64,43.12,42.0,43.12,3838,0.0,1.0
2018-05-10,10.92,10.96,10.65,10.65,6575,43.68,43.84,42.6,42.6,1643.75,0.0,1.0
2018-05-11,10.8,10.9,10.552,10.8,3016,43.2,43.6,42.208,43.2,754,0.0,1.0
2018-05-14,10.95,11.0,10.8,10.82,9385,43.8,44.0,43.2,43.28,2346.25,0.0,1.0
2018-05-15,10.77,10.95,10.6,10.95,10073,43.08,43.8,42.4,43.8,2518.25,0.0,1.0
2018-05-16,10.87,10.87,10.5,10.66,18501,43.48,43.48,42.0,42.64,4625.25,0.0,1.0
2018-05-17,11.25,11.41,10.99,11.0,24479,45.0,45.64,43.96,44.0,6119.75,0.0,1.0
2018-05-18,11.35,11.81,11.3,11.32,18987,45.4,47.24,45.2,45.28,4746.75,0.0,1.0
2018-05-21,11.56,11.675,11.4,11.5,7701,46.24,46.7,45.6,46.0,1925.25,0.0,1.0
2018-05-22,11.59,11.73,11.51,11.56,8022,46.36,46.92,46.04,46.24,2005.5,0.0,1.0
2018-05-23,11.58,11.99,11.58,11.6,38401,46.32,47.96,46.32,46.4,9600.25,0.0,1.0
2018-05-24,11.63,11.96,11.49,11.51,8674,46.52,47.84,45.96,46.04,2168.5,0.0,1.0
2018-05-25,11.42,11.75,11.0,11.46,67094,45.68,47.0,44.0,45.84,16773.5,0.0,1.0
2018-05-29,11.45,11.49,11.32,11.35,7550,45.8,45.96,45.28,45.4,1887.5,0.0,1.0
2018-05-30,11.69,11.69,11.21,11.21,4232,46.76,46.76,44.84,44.84,1058,0.0,1.0
2018-05-31,11.69,11.69,11.512,11.52,5772,46.76,46.76,46.048,46.08,1443,0.0,1.0
2018-06-01,11.78,11.8,11.62,11.65,11248,47.12,47.2,46.48,46.6,2812,0.0,1.0
2018-06-04,12.43,12.44,11.72,11.84,27421,49.72,49.76,46.88,47.36,6855.25,0.0,1.0
2018-06-05,12.16,12.44,12.11,12.43,17128,48.64,49.76,48.44,49.72,4282,0.0,1.0
2018-06-06,12.17,12.2,11.86,11.924,6517,48.68,48.8,47.44,47.696,1629.25,0.0,1.0
2018-06-07,12.01,12.14,12.01,12.14,5298,48.04,48.56,48.04,48.56,1324.5,0.0,1.0
2018-06-08,12.0,12.33,12.0,12.08,3727,48.0,49.32,48.0,48.32,931.75,0.0,1.0
2018-06-11,11.69,12.0,11.631,12.0,5767,46.76,48.0,46.524,48.0,1441.75,0.0,1.0
2018-06-12,11.6,11.9,11.5,11.76,13143,46.4,47.6,46.0,47.04,3285.75,0.0,1.0
2018-06-13,11.47,11.78,11.385,11.6,22886,45.88,47.12,45.54,46.4,5721.5,0.0,1.0
2018-06-14,11.2,11.45,11.073,11.36,9538,44.8,45.8,44.292,45.44,2384.5,0.0,1.0
2018-06-15,11.103,11.45,11.103,11.2,25854,44.412,45.8,44.412,44.8,6463.5,0.0,1.0
2018-06-18,10.5,11.05,10.31,11.05,21437,42.0,44.2,41.24,44.2,5359.25,0.0,1.0
2018-06-19,10.85,11.0,10.61,11.0,23114,43.4,44.0,42.44,44.0,5778.5,0.0,1.0
2018-06-20,10.91,11.01,10.85,11.0,33519,43.64,44.04,43.4,44.0,8379.75,0.0,1.0
2018-06-21,10.85,11.08,10.75,10.81,7284,43.4,44.32,43.0,43.24,1821,0.0,1.0
2018-06-22,10.99,11.0,10.861,10.98,4968,43.96,44.0,43.444,43.92,1242,0.0,1.0
2018-06-25,10.94,11.0,10.76,11.0,20147,43.76,44.0,43.04,44.0,5036.75,0.0,1.0
2018-06-26,10.97,10.98,10.9,10.9,3049,43.88,43.92,43.6,43.6,762.25,0.0,1.0
2018-06-27,10.75,11.07,10.75,11.0,22835,43.0,44.28,43.0,44.0,5708.75,0.0,1.0
2018-06-28,11.15,11.284,11.0,11.0,47511,44.6,45.136,44.0,44.0,11877.75,0.0,1.0
2018-06-29,10.8,11.07,10.74,11.07,1575,43.2,44.28,42.96,44.28,393.75,0.0,1.0
2018-07-02,10.05,10.65,10.0,10.63,22440,40.2,42.6,40.0,42.52,5610,0.0,1.0
2018-07-03,10.19,10.26,9.85,10.0,4390,40.76,41.04,39.4,40.0,1097.5,0.0,1.0
2018-07-05,10.21,10.389,10.13,10.389,1492,40.84,41.556,40.52,41.556,373,0.0,1.0
2018-07-06,10.27,10.28,10.13,10.28,1016,41.08,41.12,40.52,41.12,254,0.0,1.0
2018-07-09,10.35,10.35,10.16,10.28,1903,41.4,41.4,40.64,41.12,475.75,0.0,1.0
2018-07-10,10.14,10.39,10.14,10.39,2214,40.56,41.56,40.56,41.56,553.5,0.0,1.0
2018-07-11,10.17,10.22,10.16,10.16,1906,40.68,40.88,40.64,40.64,476.5,0.0,1.0
2018-07-12,10.16,10.447,10.16,10.331,1904,40.64,41.788,40.64,41.324,476,0.0,1.0
2018-07-13,10.43,10.43,10.16,10.16,1008,41.72,41.72,40.64,40.64,252,0.0,1.0
2018-07-16,10.07,10.3,10.0,10.3,5591,40.28,41.2,40.0,41.2,1397.75,0.0,1.0
2018-07-17,10.28,10.29,10.28,10.28,413,41.12,41.16,41.12,41.12,103.25,0.0,1.0
2018-07-18,10.3,10.3,10.3,10.3,200,41.2,41.2,41.2,41.2,50,0.0,1.0
2018-07-19,10.3,10.3,10.3,10.3,18,41.2,41.2,41.2,41.2,4.5,0.0,1.0
2018-07-20,10.14,10.25,9.914,10.25,2701,40.56,41.0,39.656,41.0,675.25,0.0,1.0
2018-07-23,10.21,10.21,10.1,10.12,752,40.84,40.84,40.4,40.48,188,0.0,1.0
2018-07-24,10.09,10.187,9.97,10.187,7573,40.36,40.748,39.88,40.748,1893.25,0.0,1.0
2018-07-25,10.11,10.11,10.11,10.11,277,40.44,40.44,40.44,40.44,69.25,0.0,1.0
2018-07-26,10.1,10.15,9.88,10.15,7480,40.4,40.6,39.52,40.6,1870,0.0,1.0
2018-07-27,9.9,10.06,9.9,10.06,1036,39.6,40.24,39.6,40.24,259,0.0,1.0
2018-07-30,10.0,10.0,9.82,9.9,9414,40.0,40.0,39.28,39.6,2353.5,0.0,1.0
2018-07-31,9.78,10.0,9.711,9.99,1900,39.12,40.0,38.844,39.96,475,0.0,1.0
2018-08-01,9.741,10.099,9.741,9.9,3908,38.964,40.396,38.964,39.6,977,0.0,1.0
2018-08-02,9.857,9.981,9.857,9.857,569,39.428,39.924,39.428,39.428,142.25,0.0,1.0
2018-08-03,10.07,10.07,9.92,10.07,618,40.28,40.28,39.68,40.28,154.5,0.0,1.0
2018-08-06,9.85,10.09,9.693,10.09,5446,39.4,40.36,38.772,40.36,1361.5,0.0,1.0
2018-08-07,9.87,10.068,9.8,9.8,944,39.48,40.272,39.2,39.2,236,0.0,1.0
2018-08-08,9.916,9.916,9.8,9.8,286,39.664,39.664,39.2,39.2,71.5,0.0,1.0
2018-08-09,10.0,10.08,9.89,9.89,982,40.0,40.32,39.56,39.56,245.5,0.0,1.0
2018-08-10,9.884,10.03,9.884,10.03,2462,39.536,40.12,39.536,40.12,615.5,0.0,1.0
2018-08-13,9.889,9.889,9.75,9.75,2222,39.556,39.556,39.0,39.0,555.5,0.0,1.0
2018-08-14,9.13,9.78,8.9038,9.78,15153,36.52,39.12,35.6152,39.12,3788.25,0.0,1.0
2018-08-15,9.0,9.0,8.8,9.0,2041,36.0,36.0,35.2,36.0,510.25,0.0,1.0
2018-08-16,9.02,9.24,9.0,9.0,1159,36.08,36.96,36.0,36.0,289.75,0.0,1.0
2018-08-17,9.46,9.5,8.773,9.003,2948,37.84,38.0,35.092,36.012,737,0.0,1.0
2018-08-20,10.09,10.11,9.0,9.18,8172,40.36,40.44,36.0,36.72,2043,0.0,1.0
2018-08-21,9.77,10.24,9.653,10.09,1858,39.08,40.96,38.612,40.36,464.5,0.0,1.0
2018-08-22,9.74,9.74,9.47,9.52,985,38.96,38.96,37.88,38.08,246.25,0.0,1.0
2018-08-23,9.05,9.88,8.0,9.88,23675,36.2,39.52,32.0,39.52,5918.75,0.0,1.0
2018-08-24,9.05,9.23,9.05,9.05,5142,36.2,36.92,36.2,36.2,1285.5,0.0,1.0
2018-08-27,9.15,9.5,9.05,9.05,2531,36.6,38.0,36.2,36.2,632.75,0.0,1.0
2018-08-28,9.22,9.3,9.197,9.197,1099,36.88,37.2,36.788,36.788,274.75,0.0,1.0
2018-08-29,9.3,9.3,9.23,9.3,1101,37.2,37.2,36.92,37.2,275.25,0.0,1.0
2018-08-30,9.14,9.21,9.139,9.21,742,36.56,36.84,36.556,36.84,185.5,0.0,1.0
2018-08-31,9.29,9.294,9.13,9.13,909,37.16,37.176,36.52,36.52,227.25,0.0,1.0
2018-09-04,9.15,9.15,8.82,9.13,3430,36.6,36.6,35.28,36.52,857.5,0.0,1.0
2018-09-05,8.67,8.84,8.602,8.814,1007,34.68,35.36,34.408,35.256,251.75,0.0,1.0
2018-09-06,8.45,8.64,8.41,8.64,4750,33.8,34.56,33.64,34.56,1187.5,0.0,1.0
2018-09-07,8.5,8.64,8.38,8.384,16088,34.0,34.56,33.52,33.536,4022,0.0,1.0
2018-09-10,7.8,8.9,7.8,8.75,13955,31.2,35.6,31.2,35.0,3488.75,0.0,1.0
2018-09-11,7.77,7.8,7.5952,7.8,9236,31.08,31.2,30.3808,31.2,2309,0.0,1.0
2018-09-12,7.49,7.77,7.2,7.27,22173,29.96,31.08,28.8,29.08,5543.25,0.0,1.0
2018-09-13,7.12,7.5,7.073,7.47,27056,28.48,30.0,28.292,29.88,6764,0.0,1.0
2018-09-14,7.12,7.12,7.012,7.11,18503,28.48,28.48,28.048,28.44,4625.75,0.0,1.0
2018-09-17,7.18,7.24,6.98,7.0,6661,28.72,28.96,27.92,28.0,1665.25,0.0,1.0
2018-09-18,7.64,7.64,7.0,7.13,4119,30.56,30.56,28.0,28.52,1029.75,0.0,1.0
2018-09-19,7.72,7.76,7.56,7.64,6001,30.88,31.04,30.24,30.56,1500.25,0.0,1.0
2018-09-20,8.22,8.96,7.61,7.8,21200,32.88,35.84,30.44,31.2,5300,0.0,1.0
2018-09-21,9.16,9.16,8.328,8.62,19800,36.64,36.64,33.312,34.48,4950,0.0,1.0
2018-09-24,9.31,9.41,8.896,9.04,17938,37.24,37.64,35.584,36.16,4484.5,0.0,1.0
2018-09-25,9.11,9.41,9.11,9.41,2045,36.44,37.64,36.44,37.64,511.25,0.0,1.0
2018-09-26,9.14,9.29,8.93,9.01,20153,36.56,37.16,35.72,36.04,5038.25,0.0,1.0
2018-09-27,9.11,9.25,9.01,9.14,4955,36.44,37.0,36.04,36.56,1238.75,0.0,1.0
2018-09-28,9.0,9.15,8.25,9.07,9966,36.0,36.6,33.0,36.28,2491.5,0.0,1.0
2018-10-01,9.21,9.78,8.95,8.95,4444,36.84,39.12,35.8,35.8,1111,0.0,1.0
2018-10-02,9.23,9.25,8.6,9.07,13507,36.92,37.0,34.4,36.28,3376.75,0.0,1.0
2018-10-03,9.3,9.3,9.0,9.22,1703,37.2,37.2,36.0,36.88,425.75,0.0,1.0
2018-10-04,8.94,9.2,8.94,9.2,2028,35.76,36.8,35.76,36.8,507,0.0,1.0
2018-10-05,8.86,9.06,8.809,9.06,5256,35.44,36.24,35.236,36.24,1314,0.0,1.0
2018-10-08,9.28,9.61,8.61,8.62,7248,37.12,38.44,34.44,34.48,1812,0.0,1.0
2018-10-09,9.11,9.52,9.11,9.2,5952,36.44,38.08,36.44,36.8,1488,0.0,1.0
2018-10-10,9.01,9.06,8.92,9.01,4631,36.04,36.24,35.68,36.04,1157.75,0.0,1.0
2018-10-11,9.09,9.24,8.935,8.97,4662,36.36,36.96,35.74,35.88,1165.5,0.0,1.0
2018-10-12,9.298,9.51,9.01,9.15,6450,37.192,38.04,36.04,36.6,1612.5,0.0,1.0
2018-10-15,9.09,9.28,9.02,9.17,7253,36.36,37.12,36.08,36.68,1813.25,0.0,1.0
2018-10-16,9.333,9.52,9.1,9.1,2724,37.332,38.08,36.4,36.4,681,0.0,1.0
2018-10-17,9.33,9.52,9.21,9.21,3700,37.32,38.08,36.84,36.84,925,0.0,1.0
2018-10-18,9.2,9.215,9.2,9.215,1103,36.8,36.86,36.8,36.86,275.75,0.0,1.0
2018-10-19,8.753,9.13,7.52,9.13,18400,35.012,36.52,30.08,36.52,4600,0.0,1.0
2018-10-22,9.08,9.15,8.8,9.149,5200,36.32,36.6,35.2,36.596,1300,0.0,1.0
2018-10-23,8.71,8.803,8.344,8.803,5750,34.84,35.212,33.376,35.212,1437.5,0.0,1.0
2018-10-24,8.65,8.81,8.56,8.66,8815,34.6,35.24,34.24,34.64,2203.75,0.0,1.0
2018-10-25,8.51,8.647,8.51,8.647,1130,34.04,34.588,34.04,34.588,282.5,0.0,1.0
2018-10-26,8.11,8.47,8.11,8.35,9492,32.44,33.88,32.44,33.4,2373,0.0,1.0
2018-10-29,8.56,8.59,8.17,8.17,9497,34.24,34.36,32.68,32.68,2374.25,0.0,1.0
2018-10-30,8.49,8.56,8.45,8.45,1146,33.96,34.24,33.8,33.8,286.5,0.0,1.0
2018-10-31,8.57,9.4,8.434,8.65,27864,34.28,37.6,33.736,34.6,6966,0.0,1.0
2018-11-01,8.97,8.97,8.4,8.57,12036,35.88,35.88,33.6,34.28,3009,0.0,1.0
2018-11-02,8.6,9.05,8.6,9.05,11875,34.4,36.2,34.4,36.2,2968.75,0.0,1.0
2018-11-05,8.587,8.6,8.389,8.578,5502,34.348,34.4,33.556,34.312,1375.5,0.0,1.0
2018-11-06,8.6,8.8,8.31,8.56,10272,34.4,35.2,33.24,34.24,2568,0.0,1.0
2018-11-07,8.42,8.66,8.4,8.6,9540,33.68,34.64,33.6,34.4,2385,0.0,1.0
2018-11-08,8.177,8.51,8.1,8.46,2910,32.708,34.04,32.4,33.84,727.5,0.0,1.0
2018-11-09,8.77,8.77,7.754,8.06,35221,35.08,35.08,31.016,32.24,8805.25,0.0,1.0
2018-11-12,8.46,9.12,7.98,8.69,14879,33.84,36.48,31.92,34.76,3719.75,0.0,1.0
2018-11-13,8.31,8.726,8.25,8.34,4799,33.24,34.904,33.0,33.36,1199.75,0.0,1.0
2018-11-14,8.62,8.876,8.06,8.17,10208,34.48,35.504,32.24,32.68,2552,0.0,1.0
2018-11-15,8.64,8.71,8.413,8.413,2632,34.56,34.84,33.652,33.652,658,0.0,1.0
2018-11-16,8.26,8.66,8.214,8.52,1306,33.04,34.64,32.856,34.08,326.5,0.0,1.0
2018-11-19,8.18,8.43,7.6,8.32,35219,32.72,33.72,30.4,33.28,8804.75,0.0,1.0
2018-11-20,8.1,8.13,7.946,7.946,2425,32.4,32.52,31.784,31.784,606.25,0.0,1.0
2018-11-21,7.97,8.14,7.97,8.14,3089,31.88,32.56,31.88,32.56,772.25,0.0,1.0
2018-11-23,8.14,8.14,7.91,7.91,200,32.56,32.56,31.64,31.64,50,0.0,1.0
2018-11-26,8.0,8.46,8.0,8.14,3878,32.0,33.84,32.0,32.56,969.5,0.0,1.0
2018-11-27,8.45,8.45,8.01,8.01,2739,33.8,33.8,32.04,32.04,684.75,0.0,1.0
2018-11-28,8.13,8.51,8.1,8.42,6221,32.52,34.04,32.4,33.68,1555.25,0.0,1.0
2018-11-29,7.93,8.39,7.93,7.93,16004,31.72,33.56,31.72,31.72,4001,0.0,1.0
2018-11-30,8.0,8.0,8.0,8.0,103,32.0,32.0,32.0,32.0,25.75,0.0,1.0
2018-12-03,8.039,8.362,7.88,7.88,7513,32.156,33.448,31.52,31.52,1878.25,0.0,1.0
2018-12-04,7.84,8.29,7.84,8.29,700,31.36,33.16,31.36,33.16,175,0.0,1.0
2018-12-06,7.85,7.85,7.85,7.85,580,31.4,31.4,31.4,31.4,145,0.0,1.0
2018-12-07,7.85,7.85,7.85,7.85,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2018-12-10,7.94,8.35,7.81,8.0,7088,31.76,33.4,31.24,32.0,1772,0.0,1.0
2018-12-11,7.86,8.2,7.84,8.07,3436,31.44,32.8,31.36,32.28,859,0.0,1.0
2018-12-12,7.91,8.2,7.76,8.0,7386,31.64,32.8,31.04,32.0,1846.5,0.0,1.0
2018-12-13,7.68,8.111,7.68,8.0,2840,30.72,32.444,30.72,32.0,710,0.0,1.0
2018-12-14,7.73,7.76,7.31,7.65,5020,30.92,31.04,29.24,30.6,1255,0.0,1.0
2018-12-17,7.37,7.7,7.2527,7.7,18592,29.48,30.8,29.0108,30.8,4648,0.0,1.0
2018-12-18,7.21,7.91,7.21,7.91,4079,28.84,31.64,28.84,31.64,1019.75,0.0,1.0
2018-12-19,6.95,7.1456,6.76,7.1456,4542,27.8,28.5824,27.04,28.5824,1135.5,0.0,1.0
2018-12-20,5.51,6.97,5.42,6.9,4046,22.04,27.88,21.68,27.6,1011.5,0.0,1.0
2018-12-21,5.2,5.78,5.2,5.5,57239,20.8,23.12,20.8,22.0,14309.75,0.0,1.0
2018-12-24,5.15,5.2,5.01,5.15,14927,20.6,20.8,20.04,20.6,3731.75,0.0,1.0
2018-12-26,5.52,5.75,5.14,5.22,9129,22.08,23.0,20.56,20.88,2282.25,0.0,1.0
2018-12-27,6.97,6.97,5.48,5.52,63778,27.88,27.88,21.92,22.08,15944.5,0.0,1.0
2018-12-28,6.9962,7.0,6.53,6.97,10903,27.9848,28.0,26.12,27.88,2725.75,0.0,1.0
2018-12-31,7.22,7.74,6.78,7.18,7094,28.88,30.96,27.12,28.72,1773.5,0.0,1.0
2019-01-02,6.67,6.99,6.67,6.99,732,26.68,27.96,26.68,27.96,183,0.0,1.0
2019-01-03,6.79,6.79,6.63,6.63,439,27.16,27.16,26.52,26.52,109.75,0.0,1.0
2019-01-04,6.93,6.93,6.39,6.39,706,27.72,27.72,25.56,25.56,176.5,0.0,1.0
2019-01-07,7.19,7.44,7.077,7.28,1694,28.76,29.76,28.308,29.12,423.5,0.0,1.0
2019-01-08,7.398,7.399,7.03,7.399,603,29.592,29.596,28.12,29.596,150.75,0.0,1.0
2019-01-09,7.4,7.4,6.9,7.21,4656,29.6,29.6,27.6,28.84,1164,0.0,1.0
2019-01-10,7.17,7.26,6.894,7.26,831,28.68,29.04,27.576,29.04,207.75,0.0,1.0
2019-01-11,7.118,7.37,7.02,7.03,2762,28.472,29.48,28.08,28.12,690.5,0.0,1.0
2019-01-14,7.24,7.24,6.5,7.0,11509,28.96,28.96,26.0,28.0,2877.25,0.0,1.0
2019-01-15,7.25,7.7,7.21,7.23,8150,29.0,30.8,28.84,28.92,2037.5,0.0,1.0
2019-01-16,7.34,7.35,7.2,7.35,3103,29.36,29.4,28.8,29.4,775.75,0.0,1.0
2019-01-17,7.69,7.69,7.04,7.2,8615,30.76,30.76,28.16,28.8,2153.75,0.0,1.0
2019-01-18,7.36,7.69,7.36,7.5,7205,29.44,30.76,29.44,30.0,1801.25,0.0,1.0
2019-01-22,7.44,7.47,7.16,7.33,2037,29.76,29.88,28.64,29.32,509.25,0.0,1.0
2019-01-23,7.45,7.56,6.89,7.45,8282,29.8,30.24,27.56,29.8,2070.5,0.0,1.0
2019-01-24,7.36,7.5,7.36,7.5,502,29.44,30.0,29.44,30.0,125.5,0.0,1.0
2019-01-25,7.6,7.7,7.44,7.486,10431,30.4,30.8,29.76,29.944,2607.75,0.0,1.0
2019-01-28,7.58,7.58,7.43,7.58,1833,30.32,30.32,29.72,30.32,458.25,0.0,1.0
2019-01-29,7.58,7.58,7.58,7.58,0,30.32,30.32,30.32,30.32,0,0.0,1.0
2019-01-30,7.467,7.7,7.467,7.55,4102,29.868,30.8,29.868,30.2,1025.5,0.0,1.0
2019-01-31,7.55,7.66,7.47,7.47,7614,30.2,30.64,29.88,29.88,1903.5,0.0,1.0
2019-02-01,7.095,7.603,7.09,7.55,2557,28.38,30.412,28.36,30.2,639.25,0.0,1.0
2019-02-04,7.3,7.35,7.21,7.24,2107,29.2,29.4,28.84,28.96,526.75,0.0,1.0
2019-02-05,7.28,7.28,7.235,7.265,4421,29.12,29.12,28.94,29.06,1105.25,0.0,1.0
2019-02-06,7.07,7.25,6.955,7.25,17004,28.28,29.0,27.82,29.0,4251,0.0,1.0
2019-02-07,7.0,7.0,6.9,6.9,1554,28.0,28.0,27.6,27.6,388.5,0.0,1.0
2019-02-08,6.75,6.8,6.73,6.8,2629,27.0,27.2,26.92,27.2,657.25,0.0,1.0
2019-02-11,6.84,6.933,6.77,6.77,2023,27.36,27.732,27.08,27.08,505.75,0.0,1.0
2019-02-12,6.775,6.854,6.775,6.82,1202,27.1,27.416,27.1,27.28,300.5,0.0,1.0
2019-02-13,6.83,7.0,6.79,6.79,7467,27.32,28.0,27.16,27.16,1866.75,0.0,1.0
2019-02-14,6.705,6.9,6.52,6.88,9023,26.82,27.6,26.08,27.52,2255.75,0.0,1.0
2019-02-15,6.56,6.65,6.51,6.513,2413,26.24,26.6,26.04,26.052,603.25,0.0,1.0
2019-02-19,6.7,6.848,6.56,6.56,8108,26.8,27.392,26.24,26.24,2027,0.0,1.0
2019-02-20,6.77,6.77,6.61,6.65,4254,27.08,27.08,26.44,26.6,1063.5,0.0,1.0
2019-02-21,6.57,6.83,6.56,6.63,6438,26.28,27.32,26.24,26.52,1609.5,0.0,1.0
2019-02-22,6.66,6.9,6.5395,6.54,23705,26.64,27.6,26.158,26.16,5926.25,0.0,1.0
2019-02-25,6.66,6.85,6.66,6.66,1674,26.64,27.4,26.64,26.64,418.5,0.0,1.0
2019-02-26,6.61,6.75,6.5,6.66,5785,26.44,27.0,26.0,26.64,1446.25,0.0,1.0
2019-02-27,6.61,6.61,6.59,6.597,508,26.44,26.44,26.36,26.388,127,0.0,1.0
2019-02-28,6.55,6.696,6.52,6.54,1960,26.2,26.784,26.08,26.16,490,0.0,1.0
2019-03-01,6.95,7.05,6.58,6.589,20701,27.8,28.2,26.32,26.356,5175.25,0.0,1.0
2019-03-04,7.012,7.15,6.95,6.95,13333,28.048,28.6,27.8,27.8,3333.25,0.0,1.0
2019-03-05,7.02,7.05,6.94,7.0,5537,28.08,28.2,27.76,28.0,1384.25,0.0,1.0
2019-03-06,6.49,6.893,6.11,6.89,24931,25.96,27.572,24.44,27.56,6232.75,0.0,1.0
2019-03-07,6.32,6.61,6.32,6.61,4977,25.28,26.44,25.28,26.44,1244.25,0.0,1.0
2019-03-08,5.94,6.319,5.8,6.318,14346,23.76,25.276,23.2,25.272,3586.5,0.0,1.0
2019-03-11,5.79,5.888,5.673,5.673,4717,23.16,23.552,22.692,22.692,1179.25,0.0,1.0
2019-03-12,5.8,5.96,5.78,5.78,4667,23.2,23.84,23.12,23.12,1166.75,0.0,1.0
2019-03-13,5.87,5.9,5.8,5.8,3533,23.48,23.6,23.2,23.2,883.25,0.0,1.0
2019-03-14,6.35,6.44,5.9,5.9,14466,25.4,25.76,23.6,23.6,3616.5,0.0,1.0
2019-03-15,6.08,6.3,6.06,6.25,5505,24.32,25.2,24.24,25.0,1376.25,0.0,1.0
2019-03-18,5.82,6.08,5.82,6.08,8984,23.28,24.32,23.28,24.32,2246,0.0,1.0
2019-03-19,5.85,5.9608,5.79,5.79,6156,23.4,23.8432,23.16,23.16,1539,0.0,1.0
2019-03-20,5.88,5.921,5.725,5.813,7251,23.52,23.684,22.9,23.252,1812.75,0.0,1.0
2019-03-21,5.64,5.79,5.5,5.79,22459,22.56,23.16,22.0,23.16,5614.75,0.0,1.0
2019-03-22,5.84,5.85,5.6,5.6,3746,23.36,23.4,22.4,22.4,936.5,0.0,1.0
2019-03-25,5.83,5.88,5.737,5.88,14480,23.32,23.52,22.948,23.52,3620,0.0,1.0
2019-03-26,5.82,5.91,5.8,5.81,6816,23.28,23.64,23.2,23.24,1704,0.0,1.0
2019-03-27,5.92,5.95,5.8,5.8,23237,23.68,23.8,23.2,23.2,5809.25,0.0,1.0
2019-03-28,5.85,6.0,5.618,5.95,63644,23.4,24.0,22.472,23.8,15911,0.0,1.0
2019-03-29,6.3,6.524,5.759,5.85,57917,25.2,26.096,23.036,23.4,14479.25,0.0,1.0
2019-04-01,5.8,6.34,5.7,6.33,35234,23.2,25.36,22.8,25.32,8808.5,0.0,1.0
2019-04-02,5.94,6.15,5.8,5.84,31095,23.76,24.6,23.2,23.36,7773.75,0.0,1.0
2019-04-03,5.63,5.9,5.5,5.9,12551,22.52,23.6,22.0,23.6,3137.75,0.0,1.0
2019-04-04,5.64,5.72,5.52,5.57,14162,22.56,22.88,22.08,22.28,3540.5,0.0,1.0
2019-04-05,5.85,5.85,5.591,5.64,3937,23.4,23.4,22.364,22.56,984.25,0.0,1.0
2019-04-08,5.9,6.0,5.83,5.85,15824,23.6,24.0,23.32,23.4,3956,0.0,1.0
2019-04-09,5.8,5.9,5.62,5.9,5248,23.2,23.6,22.48,23.6,1312,0.0,1.0
2019-04-10,5.58,5.73,5.48,5.73,7359,22.32,22.92,21.92,22.92,1839.75,0.0,1.0
2019-04-11,5.59,5.64,5.52,5.55,12207,22.36,22.56,22.08,22.2,3051.75,0.0,1.0
2019-04-12,5.58,5.72,5.58,5.6,6542,22.32,22.88,22.32,22.4,1635.5,0.0,1.0
2019-04-15,5.45,5.7,5.35,5.6,20366,21.8,22.8,21.4,22.4,5091.5,0.0,1.0
2019-04-16,5.77,5.79,5.5,5.5,8061,23.08,23.16,22.0,22.0,2015.25,0.0,1.0
2019-04-17,5.95,6.06,5.76,5.784,5020,23.8,24.24,23.04,23.136,1255,0.0,1.0
2019-04-18,5.863,6.02,5.77,5.99,4903,23.452,24.08,23.08,23.96,1225.75,0.0,1.0
2019-04-22,6.16,6.22,5.7,5.897,50334,24.64,24.88,22.8,23.588,12583.5,0.0,1.0
2019-04-23,6.159,6.45,6.159,6.211,6371,24.636,25.8,24.636,24.844,1592.75,0.0,1.0
2019-04-24,6.2,6.21,6.02,6.21,6427,24.8,24.84,24.08,24.84,1606.75,0.0,1.0
2019-04-25,6.18,6.18,6.02,6.02,1434,24.72,24.72,24.08,24.08,358.5,0.0,1.0
2019-04-26,5.99,6.0,5.7,5.95,6748,23.96,24.0,22.8,23.8,1687,0.0,1.0
2019-04-29,5.77,5.897,5.726,5.897,5000,23.08,23.588,22.904,23.588,1250,0.0,1.0
2019-04-30,6.0,6.1,5.72,5.72,6836,24.0,24.4,22.88,22.88,1709,0.0,1.0
2019-05-01,6.0,6.0,6.0,6.0,545,24.0,24.0,24.0,24.0,136.25,0.0,1.0
2019-05-02,5.9,6.08,5.757,5.897,5327,23.6,24.32,23.028,23.588,1331.75,0.0,1.0
2019-05-03,5.67,6.15,5.67,6.02,8876,22.68,24.6,22.68,24.08,2219,0.0,1.0
2019-05-06,5.904,6.04,5.61,5.61,10529,23.616,24.16,22.44,22.44,2632.25,0.0,1.0
2019-05-07,6.171,6.21,5.89,6.0,15595,24.684,24.84,23.56,24.0,3898.75,0.0,1.0
2019-05-08,5.99,6.16,5.7,6.05,10227,23.96,24.64,22.8,24.2,2556.75,0.0,1.0
2019-05-09,6.23,6.23,5.776,5.798,9458,24.92,24.92,23.104,23.192,2364.5,0.0,1.0
2019-05-10,6.03,6.46,5.88,6.28,9529,24.12,25.84,23.52,25.12,2382.25,0.0,1.0
2019-05-13,5.74,6.1,5.74,5.79,9183,22.96,24.4,22.96,23.16,2295.75,0.0,1.0
2019-05-14,5.81,6.26,5.79,5.8,10673,23.24,25.04,23.16,23.2,2668.25,0.0,1.0
2019-05-15,5.8,5.91,5.79,5.91,1013,23.2,23.64,23.16,23.64,253.25,0.0,1.0
2019-05-16,6.35,6.35,5.89,5.89,15087,25.4,25.4,23.56,23.56,3771.75,0.0,1.0
2019-05-17,6.02,6.35,6.02,6.11,10148,24.08,25.4,24.08,24.44,2537,0.0,1.0
2019-05-20,6.09,6.2,6.0,6.01,10926,24.36,24.8,24.0,24.04,2731.5,0.0,1.0
2019-05-21,6.12,6.23,6.0,6.094,3405,24.48,24.92,24.0,24.376,851.25,0.0,1.0
2019-05-22,6.0,6.0,6.0,6.0,1083,24.0,24.0,24.0,24.0,270.75,0.0,1.0
2019-05-23,6.12,6.189,5.87,6.14,20831,24.48,24.756,23.48,24.56,5207.75,0.0,1.0
2019-05-24,5.86,6.15,5.83,6.15,3075,23.44,24.6,23.32,24.6,768.75,0.0,1.0
2019-05-28,6.0,6.056,5.93,5.93,10742,24.0,24.224,23.72,23.72,2685.5,0.0,1.0
2019-05-29,6.01,6.07,6.0,6.05,8964,24.04,24.28,24.0,24.2,2241,0.0,1.0
2019-05-30,6.02,6.17,6.0,6.143,14932,24.08,24.68,24.0,24.572,3733,0.0,1.0
2019-05-31,6.11,6.356,6.003,6.1,7614,24.44,25.424,24.012,24.4,1903.5,0.0,1.0
2019-06-03,6.15,6.2,6.14,6.2,933,24.6,24.8,24.56,24.8,233.25,0.0,1.0
2019-06-04,6.2,6.2,6.14,6.14,270,24.8,24.8,24.56,24.56,67.5,0.0,1.0
2019-06-05,6.12,6.32,6.07,6.18,6249,24.48,25.28,24.28,24.72,1562.25,0.0,1.0
2019-06-06,6.45,6.45,6.05,6.08,5583,25.8,25.8,24.2,24.32,1395.75,0.0,1.0
2019-06-07,6.51,6.53,6.0773,6.46,4710,26.04,26.12,24.3092,25.84,1177.5,0.0,1.0
2019-06-10,6.69,6.8899,6.62,6.62,4167,26.76,27.5596,26.48,26.48,1041.75,0.0,1.0
2019-06-11,6.6,6.77,6.6,6.77,2474,26.4,27.08,26.4,27.08,618.5,0.0,1.0
2019-06-12,6.65,6.69,6.547,6.547,887,26.6,26.76,26.188,26.188,221.75,0.0,1.0
2019-06-13,6.551,7.0,6.53,6.77,11136,26.204,28.0,26.12,27.08,2784,0.0,1.0
2019-06-14,6.4,6.887,6.21,6.67,28785,25.6,27.548,24.84,26.68,7196.25,0.0,1.0
2019-06-17,6.6,6.72,6.29,6.72,17277,26.4,26.88,25.16,26.88,4319.25,0.0,1.0
2019-06-18,6.2,6.841,6.2,6.841,23613,24.8,27.364,24.8,27.364,5903.25,0.0,1.0
2019-06-19,6.63,6.63,6.33,6.35,2913,26.52,26.52,25.32,25.4,728.25,0.0,1.0
2019-06-20,6.61,6.75,6.5225,6.5798,2300,26.44,27.0,26.09,26.3192,575,0.0,1.0
2019-06-21,6.74,7.0,6.6,6.6,15438,26.96,28.0,26.4,26.4,3859.5,0.0,1.0
2019-06-24,7.04,7.21,6.39,6.84,11642,28.16,28.84,25.56,27.36,2910.5,0.0,1.0
2019-06-25,6.88,6.88,6.88,6.88,980,27.52,27.52,27.52,27.52,245,0.0,1.0
2019-06-26,7.0,7.12,6.997,6.997,1758,28.0,28.48,27.988,27.988,439.5,0.0,1.0
2019-06-27,7.38,7.44,7.0,7.0,13114,29.52,29.76,28.0,28.0,3278.5,0.0,1.0
2019-06-28,7.54,7.54,7.42,7.42,2195,30.16,30.16,29.68,29.68,548.75,0.0,1.0
2019-07-01,7.3,7.63,7.3,7.62,609,29.2,30.52,29.2,30.48,152.25,0.0,1.0
2019-07-02,7.3,7.3,7.3,7.3,0,29.2,29.2,29.2,29.2,0,0.0,1.0
2019-07-03,7.1,7.11,7.051,7.11,800,28.4,28.44,28.204,28.44,200,0.0,1.0
2019-07-05,7.02,7.03,6.99,6.99,1006,28.08,28.12,27.96,27.96,251.5,0.0,1.0
2019-07-08,6.71,6.99,6.71,6.99,3227,26.84,27.96,26.84,27.96,806.75,0.0,1.0
2019-07-09,6.81,6.91,6.515,6.86,4240,27.24,27.64,26.06,27.44,1060,0.0,1.0
2019-07-10,6.81,6.81,6.315,6.66,9751,27.24,27.24,25.26,26.64,2437.75,0.0,1.0
2019-07-11,6.84,7.21,6.7,6.8,5209,27.36,28.84,26.8,27.2,1302.25,0.0,1.0
2019-07-12,6.84,6.84,6.6,6.75,6941,27.36,27.36,26.4,27.0,1735.25,0.0,1.0
2019-07-15,6.6,6.8,6.6,6.8,211,26.4,27.2,26.4,27.2,52.75,0.0,1.0
2019-07-16,6.49,6.49,6.0,6.15,36472,25.96,25.96,24.0,24.6,9118,0.0,1.0
2019-07-17,6.4,6.4,6.201,6.23,2500,25.6,25.6,24.804,24.92,625,0.0,1.0
2019-07-18,6.224,6.24,6.224,6.24,1250,24.896,24.96,24.896,24.96,312.5,0.0,1.0
2019-07-19,6.2,6.43,6.2,6.21,1796,24.8,25.72,24.8,24.84,449,0.0,1.0
2019-07-22,6.32,6.43,6.2,6.2,3594,25.28,25.72,24.8,24.8,898.5,0.0,1.0
2019-07-23,6.12,6.8,6.12,6.8,1591,24.48,27.2,24.48,27.2,397.75,0.0,1.0
2019-07-24,6.07,6.3,6.07,6.3,3044,24.28,25.2,24.28,25.2,761,0.0,1.0
2019-07-25,6.07,6.07,6.07,6.07,0,24.28,24.28,24.28,24.28,0,0.0,1.0
2019-07-26,6.074,6.32,6.074,6.25,1557,24.296,25.28,24.296,25.0,389.25,0.0,1.0
2019-07-29,6.0,6.0,6.0,6.0,772,24.0,24.0,24.0,24.0,193,0.0,1.0
2019-07-30,6.05,6.2,5.89,5.89,1216,24.2,24.8,23.56,23.56,304,0.0,1.0
2019-07-31,5.632,5.7,5.631,5.7,702,22.528,22.8,22.524,22.8,175.5,0.0,1.0
2019-08-01,5.678,5.823,5.64,5.64,1395,22.712,23.292,22.56,22.56,348.75,0.0,1.0
2019-08-02,5.678,5.823,5.64,5.64,1400,22.712,23.292,22.56,22.56,350,0.0,1.0
2019-08-05,5.3,5.583,5.288,5.583,4898,21.2,22.332,21.152,22.332,1224.5,0.0,1.0
2019-08-06,5.573,5.574,5.524,5.574,1022,22.292,22.296,22.096,22.296,255.5,0.0,1.0
2019-08-07,5.68,5.68,5.52,5.57,5000,22.72,22.72,22.08,22.28,1250,0.0,1.0
2019-08-08,5.89,6.12,5.69,5.69,5132,23.56,24.48,22.76,22.76,1283,0.0,1.0
2019-08-09,5.843,6.1,5.697,5.95,3525,23.372,24.4,22.788,23.8,881.25,0.0,1.0
2019-08-12,5.917,6.14,5.917,5.95,903,23.668,24.56,23.668,23.8,225.75,0.0,1.0
2019-08-13,5.9,5.9,5.9,5.9,145,23.6,23.6,23.6,23.6,36.25,0.0,1.0
2019-08-14,5.708,5.708,5.708,5.708,200,22.832,22.832,22.832,22.832,50,0.0,1.0
2019-08-15,5.77,5.77,5.71,5.713,1070,23.08,23.08,22.84,22.852,267.5,0.0,1.0
2019-08-16,5.77,5.77,5.77,5.77,8,23.08,23.08,23.08,23.08,2,0.0,1.0
2019-08-19,5.631,5.83,5.631,5.79,2674,22.524,23.32,22.524,23.16,668.5,0.0,1.0
2019-08-20,5.2,5.58,5.2,5.58,4768,20.8,22.32,20.8,22.32,1192,0.0,1.0
2019-08-21,4.73,5.3,4.67,5.3,4208,18.92,21.2,18.68,21.2,1052,0.0,1.0
2019-08-22,4.777,4.91,4.66,4.91,1481,19.108,19.64,18.64,19.64,370.25,0.0,1.0
2019-08-23,4.635,4.758,4.629,4.66,3374,18.54,19.032,18.516,18.64,843.5,0.0,1.0
2019-08-26,4.69,4.75,4.591,4.748,520,18.76,19.0,18.364,18.992,130,0.0,1.0
2019-08-27,4.509,4.7,4.457,4.7,2072,18.036,18.8,17.828,18.8,518,0.0,1.0
2019-08-28,4.38,4.39,4.36,4.36,1120,17.52,17.56,17.44,17.44,280,0.0,1.0
2019-08-29,3.921,4.38,3.74,4.38,14177,15.684,17.52,14.96,17.52,3544.25,0.0,1.0
2019-08-30,4.05,4.15,3.93,4.07,5850,16.2,16.6,15.72,16.28,1462.5,0.0,1.0
2019-09-03,3.68,4.06,3.68,4.05,5547,14.72,16.24,14.72,16.2,1386.75,0.0,1.0
2019-09-04,4.35,4.47,4.02,4.05,27854,17.4,17.88,16.08,16.2,6963.5,0.0,1.0
2019-09-05,5.462,5.955,4.16,4.38,41110,21.848,23.82,16.64,17.52,10277.5,0.0,1.0
2019-09-06,5.65,5.93,5.5,5.66,28558,22.6,23.72,22.0,22.64,7139.5,0.0,1.0
2019-09-09,5.24,5.65,5.07,5.65,10334,20.96,22.6,20.28,22.6,2583.5,0.0,1.0
2019-09-10,5.88,6.2,5.266,5.44,14915,23.52,24.8,21.064,21.76,3728.75,0.0,1.0
2019-09-11,7.269,7.55,6.2,6.23,175368,29.076,30.2,24.8,24.92,43842,0.0,1.0
2019-09-12,7.2,7.2,6.98,7.2,9115,28.8,28.8,27.92,28.8,2278.75,0.0,1.0
2019-09-13,6.65,7.27,6.65,7.1,22134,26.6,29.08,26.6,28.4,5533.5,0.0,1.0
2019-09-16,6.99,7.05,6.6,6.63,18423,27.96,28.2,26.4,26.52,4605.75,0.0,1.0
2019-09-17,7.4,7.4,6.88,6.97,9820,29.6,29.6,27.52,27.88,2455,0.0,1.0
2019-09-18,7.1,7.35,7.1,7.31,2818,28.4,29.4,28.4,29.24,704.5,0.0,1.0
2019-09-19,7.253,7.3,7.13,7.13,2064,29.012,29.2,28.52,28.52,516,0.0,1.0
2019-09-20,7.351,7.36,7.09,7.25,3369,29.404,29.44,28.36,29.0,842.25,0.0,1.0
2019-09-23,7.26,7.437,7.18,7.27,10415,29.04,29.748,28.72,29.08,2603.75,0.0,1.0
2019-09-24,7.24,7.44,7.02,7.29,14707,28.96,29.76,28.08,29.16,3676.75,0.0,1.0
2019-09-25,7.42,7.45,7.26,7.31,20227,29.68,29.8,29.04,29.24,5056.75,0.0,1.0
2019-09-26,7.32,7.63,7.32,7.42,17063,29.28,30.52,29.28,29.68,4265.75,0.0,1.0
2019-09-27,7.57,7.75,7.33,7.46,11372,30.28,31.0,29.32,29.84,2843,0.0,1.0
2019-09-30,7.58,7.85,7.57,7.69,12039,30.32,31.4,30.28,30.76,3009.75,0.0,1.0
2019-10-01,7.1,7.6,7.0,7.48,21928,28.4,30.4,28.0,29.92,5482,0.0,1.0
2019-10-02,7.25,7.5,7.0,7.1,13770,29.0,30.0,28.0,28.4,3442.5,0.0,1.0
2019-10-03,7.41,7.72,7.25,7.33,13956,29.64,30.88,29.0,29.32,3489,0.0,1.0
2019-10-04,7.26,7.3,7.23,7.29,828,29.04,29.2,28.92,29.16,207,0.0,1.0
2019-10-07,7.33,7.51,7.26,7.51,7991,29.32,30.04,29.04,30.04,1997.75,0.0,1.0
2019-10-08,7.36,7.59,7.12,7.33,8095,29.44,30.36,28.48,29.32,2023.75,0.0,1.0
2019-10-09,6.73,7.3,5.66,7.244,53921,26.92,29.2,22.64,28.976,13480.25,0.0,1.0
2019-10-10,6.68,7.054,6.59,6.7,12290,26.72,28.216,26.36,26.8,3072.5,0.0,1.0
2019-10-11,6.88,7.11,6.663,6.76,13740,27.52,28.44,26.652,27.04,3435,0.0,1.0
2019-10-14,7.0,7.25,6.92,6.96,12061,28.0,29.0,27.68,27.84,3015.25,0.0,1.0
2019-10-15,6.92,7.04,6.42,6.42,13762,27.68,28.16,25.68,25.68,3440.5,0.0,1.0
2019-10-16,6.99,7.21,6.88,6.88,16239,27.96,28.84,27.52,27.52,4059.75,0.0,1.0
2019-10-17,7.25,7.39,6.9,7.26,23526,29.0,29.56,27.6,29.04,5881.5,0.0,1.0
2019-10-18,6.9,7.3,6.85,7.25,30038,27.6,29.2,27.4,29.0,7509.5,0.0,1.0
2019-10-21,6.93,7.09,6.86,6.984,12765,27.72,28.36,27.44,27.936,3191.25,0.0,1.0
2019-10-22,6.97,7.04,6.94,6.95,7804,27.88,28.16,27.76,27.8,1951,0.0,1.0
2019-10-23,7.06,7.239,6.98,7.0,10992,28.24,28.956,27.92,28.0,2748,0.0,1.0
2019-10-24,6.99,7.039,6.99,7.0,3101,27.96,28.156,27.96,28.0,775.25,0.0,1.0
2019-10-25,7.01,7.07,6.9,6.9,9488,28.04,28.28,27.6,27.6,2372,0.0,1.0
2019-10-28,6.8,7.01,6.8,7.01,2160,27.2,28.04,27.2,28.04,540,0.0,1.0
2019-10-29,7.23,7.23,6.78,6.78,2185,28.92,28.92,27.12,27.12,546.25,0.0,1.0
2019-10-30,7.19,7.34,7.12,7.2,18260,28.76,29.36,28.48,28.8,4565,0.0,1.0
2019-10-31,7.08,7.256,6.87,6.87,11324,28.32,29.024,27.48,27.48,2831,0.0,1.0
2019-11-01,7.25,7.27,7.153,7.19,8245,29.0,29.08,28.612,28.76,2061.25,0.0,1.0
2019-11-04,6.8,7.44,6.8,7.27,11171,27.2,29.76,27.2,29.08,2792.75,0.0,1.0
2019-11-05,7.0,7.14,6.87,6.95,9596,28.0,28.56,27.48,27.8,2399,0.0,1.0
2019-11-06,7.06,7.1,6.96,6.997,7203,28.24,28.4,27.84,27.988,1800.75,0.0,1.0
2019-11-07,6.99,7.16,6.94,7.04,7690,27.96,28.64,27.76,28.16,1922.5,0.0,1.0
2019-11-08,7.09,7.15,6.99,6.99,26768,28.36,28.6,27.96,27.96,6692,0.0,1.0
2019-11-11,7.05,7.05,7.04,7.05,1720,28.2,28.2,28.16,28.2,430,0.0,1.0
2019-11-12,7.05,7.06,6.997,6.997,8942,28.2,28.24,27.988,27.988,2235.5,0.0,1.0
2019-11-13,7.1,7.11,6.976,6.99,12157,28.4,28.44,27.904,27.96,3039.25,0.0,1.0
2019-11-14,6.84,7.06,6.81,7.02,12134,27.36,28.24,27.24,28.08,3033.5,0.0,1.0
2019-11-15,6.91,7.02,6.75,6.75,9297,27.64,28.08,27.0,27.0,2324.25,0.0,1.0
2019-11-18,7.0,7.0,6.77,6.77,9969,28.0,28.0,27.08,27.08,2492.25,0.0,1.0
2019-11-19,6.93,7.04,6.81,6.85,8824,27.72,28.16,27.24,27.4,2206,0.0,1.0
2019-11-20,6.94,7.3,6.87,7.3,4713,27.76,29.2,27.48,29.2,1178.25,0.0,1.0
2019-11-21,5.85,6.86,5.79,6.85,24309,23.4,27.44,23.16,27.4,6077.25,0.0,1.0
2019-11-22,6.37,6.54,6.04,6.04,7322,25.48,26.16,24.16,24.16,1830.5,0.0,1.0
2019-11-25,6.46,6.63,6.37,6.62,8055,25.84,26.52,25.48,26.48,2013.75,0.0,1.0
2019-11-26,6.53,6.914,6.33,6.33,10608,26.12,27.656,25.32,25.32,2652,0.0,1.0
2019-11-27,6.68,6.95,6.53,6.53,8985,26.72,27.8,26.12,26.12,2246.25,0.0,1.0
2019-11-29,6.8,6.81,6.665,6.71,781,27.2,27.24,26.66,26.84,195.25,0.0,1.0
2019-12-02,7.0,7.0,6.75,6.875,7118,28.0,28.0,27.0,27.5,1779.5,0.0,1.0
2019-12-03,6.95,7.0,6.88,6.959,1000,27.8,28.0,27.52,27.836,250,0.0,1.0
2019-12-04,6.5,6.839,6.5,6.62,9002,26.0,27.356,26.0,26.48,2250.5,0.0,1.0
2019-12-05,6.5,6.8,6.33,6.69,8488,26.0,27.2,25.32,26.76,2122,0.0,1.0
2019-12-06,6.478,6.75,6.243,6.64,21193,25.912,27.0,24.972,26.56,5298.25,0.0,1.0
2019-12-09,6.382,6.792,6.2,6.73,34600,25.528,27.168,24.8,26.92,8650,0.0,1.0
2019-12-10,6.35,6.4,6.22,6.39,8594,25.4,25.6,24.88,25.56,2148.5,0.0,1.0
2019-12-11,5.48,6.44,5.48,6.25,28653,21.92,25.76,21.92,25.0,7163.25,0.0,1.0
2019-12-12,5.87,6.19,5.495,5.66,22576,23.48,24.76,21.98,22.64,5644,0.0,1.0
2019-12-13,6.27,6.9,5.76,5.8,245484,25.08,27.6,23.04,23.2,61371,0.0,1.0
2019-12-16,6.4,6.59,6.3,6.559,9315,25.6,26.36,25.2,26.236,2328.75,0.0,1.0
2019-12-17,6.808,6.808,6.5,6.5,2255,27.232,27.232,26.0,26.0,563.75,0.0,1.0
2019-12-18,7.15,7.454,6.75,6.89,11300,28.6,29.816,27.0,27.56,2825,0.0,1.0
2019-12-19,7.28,7.465,6.82,6.82,16907,29.12,29.86,27.28,27.28,4226.75,0.0,1.0
2019-12-20,10.0,10.709,7.08,7.08,45368,40.0,42.836,28.32,28.32,11342,0.0,1.0
2019-12-23,9.23,10.4,9.099,10.4,30733,36.92,41.6,36.396,41.6,7683.25,0.0,1.0
2019-12-24,9.47,9.487,9.0,9.27,2412,37.88,37.948,36.0,37.08,603,0.0,1.0
2019-12-26,9.77,9.8,9.31,9.45,25424,39.08,39.2,37.24,37.8,6356,0.0,1.0
2019-12-27,9.49,9.8,9.235,9.49,14745,37.96,39.2,36.94,37.96,3686.25,0.0,1.0
2019-12-30,9.2,9.59,8.4,9.44,19309,36.8,38.36,33.6,37.76,4827.25,0.0,1.0
2019-12-31,9.82,9.82,8.78,9.2,39993,39.28,39.28,35.12,36.8,9998.25,0.0,1.0
2020-01-02,10.59,10.64,9.69,9.69,11206,42.36,42.56,38.76,38.76,2801.5,0.0,1.0
2020-01-03,10.42,10.6,10.1,10.6,14536,41.68,42.4,40.4,42.4,3634,0.0,1.0
2020-01-06,10.19,10.94,9.859,10.45,14713,40.76,43.76,39.436,41.8,3678.25,0.0,1.0
2020-01-07,10.14,10.19,9.5,9.5,5194,40.56,40.76,38.0,38.0,1298.5,0.0,1.0
2020-01-08,10.0,10.2,9.66,10.2,16612,40.0,40.8,38.64,40.8,4153,0.0,1.0
2020-01-09,9.915,10.35,9.82,10.0,13669,39.66,41.4,39.28,40.0,3417.25,0.0,1.0
2020-01-10,10.43,10.55,10.03,10.03,27051,41.72,42.2,40.12,40.12,6762.75,0.0,1.0
2020-01-13,11.115,11.88,10.624,10.8,41522,44.46,47.52,42.496,43.2,10380.5,0.0,1.0
2020-01-14,12.727,12.98,11.2,11.2,29657,50.908,51.92,44.8,44.8,7414.25,0.0,1.0
2020-01-15,15.395,15.87,12.93,12.95,95170,61.58,63.48,51.72,51.8,23792.5,0.0,1.0
2020-01-16,14.62,15.35,14.34,14.93,22138,58.48,61.4,57.36,59.72,5534.5,0.0,1.0
2020-01-17,14.51,14.51,13.0,14.25,45089,58.04,58.04,52.0,57.0,11272.25,0.0,1.0
2020-01-21,14.41,14.8,14.3,14.45,26541,57.64,59.2,57.2,57.8,6635.25,0.0,1.0
2020-01-22,15.0,15.104,14.435,14.77,26988,60.0,60.416,57.74,59.08,6747,0.0,1.0
2020-01-23,15.18,15.28,14.606,15.28,19333,60.72,61.12,58.424,61.12,4833.25,0.0,1.0
2020-01-24,15.03,15.16,14.64,15.0,20724,60.12,60.64,58.56,60.0,5181,0.0,1.0
2020-01-27,14.11,14.96,14.0,14.96,9006,56.44,59.84,56.0,59.84,2251.5,0.0,1.0
2020-01-28,14.27,14.55,13.698,13.698,17087,57.08,58.2,54.792,54.792,4271.75,0.0,1.0
2020-01-29,14.18,14.425,13.952,14.1,17448,56.72,57.7,55.808,56.4,4362,0.0,1.0
2020-01-30,14.18,14.21,13.81,13.81,2405,56.72,56.84,55.24,55.24,601.25,0.0,1.0
2020-01-31,13.65,14.01,13.33,14.0,19478,54.6,56.04,53.32,56.0,4869.5,0.0,1.0
2020-02-03,13.02,13.82,12.446,13.3,16588,52.08,55.28,49.784,53.2,4147,0.0,1.0
2020-02-04,14.41,14.41,12.76,12.76,16780,57.64,57.64,51.04,51.04,4195,0.0,1.0
2020-02-05,14.4,14.4,13.84,14.05,10357,57.6,57.6,55.36,56.2,2589.25,0.0,1.0
2020-02-06,14.86,14.86,12.751,14.051,39961,59.44,59.44,51.004,56.204,9990.25,0.0,1.0
2020-02-07,17.76,17.8,14.55,14.59,107468,71.04,71.2,58.2,58.36,26867,0.0,1.0
2020-02-10,21.5,23.46,18.08,18.08,193238,86.0,93.84,72.32,72.32,48309.5,0.0,1.0
2020-02-11,18.19,21.25,17.5,21.25,94141,72.76,85.0,70.0,85.0,23535.25,0.0,1.0
2020-02-12,18.795,18.97,18.19,18.19,15826,75.18,75.88,72.76,72.76,3956.5,0.0,1.0
2020-02-13,18.04,18.587,17.738,18.5,16377,72.16,74.348,70.952,74.0,4094.25,0.0,1.0
2020-02-14,16.86,18.0,16.16,18.0,30256,67.44,72.0,64.64,72.0,7564,0.0,1.0
2020-02-18,20.4,20.5,17.05,17.05,103145,81.6,82.0,68.2,68.2,25786.25,0.0,1.0
2020-02-19,22.52,22.97,20.43,21.1,170446,90.08,91.88,81.72,84.4,42611.5,0.0,1.0
2020-02-20,24.15,24.88,22.0,22.52,146255,96.6,99.52,88.0,90.08,36563.75,0.0,1.0
2020-02-21,23.17,24.16,22.75,23.55,68762,92.68,96.64,91.0,94.2,17190.5,0.0,1.0
2020-02-24,25.92,29.05,20.42,22.25,265211,103.68,116.2,81.68,89.0,66302.75,0.0,1.0
2020-02-25,30.0,30.0,27.2,27.21,297136,120.0,120.0,108.8,108.84,74284,0.0,1.0
2020-02-26,34.84,36.17,31.0,31.0,600249,139.36,144.68,124.0,124.0,150062.25,0.0,1.0
2020-02-27,29.33,37.19,23.47,37.19,429132,117.32,148.76,93.88,148.76,107283,0.0,1.0
2020-02-28,24.99,27.51,18.507,27.51,303335,99.96,110.04,74.028,110.04,75833.75,0.0,1.0
2020-03-02,27.63,29.29,22.57,23.04,151656,110.52,117.16,90.28,92.16,37914,0.0,1.0
2020-03-03,27.89,29.54,26.32,28.38,113739,111.56,118.16,105.28,113.52,28434.75,0.0,1.0
2020-03-04,27.68,28.49,26.33,27.09,57241,110.72,113.96,105.32,108.36,14310.25,0.0,1.0
2020-03-05,28.06,28.133,26.52,26.68,39914,112.24,112.532,106.08,106.72,9978.5,0.0,1.0
2020-03-06,28.2,28.3,27.39,27.91,62678,112.8,113.2,109.56,111.64,15669.5,0.0,1.0
2020-03-09,29.0,30.0,25.21,27.2,140450,116.0,120.0,100.84,108.8,35112.5,0.0,1.0
2020-03-10,35.0,36.42,30.01,30.7,328836,140.0,145.68,120.04,122.8,82209,0.0,1.0
2020-03-11,30.19,34.46,25.0,34.46,283968,120.76,137.84,100.0,137.84,70992,0.0,1.0
2020-03-12,23.94,29.19,23.17,29.19,156585,95.76,116.76,92.68,116.76,39146.25,0.0,1.0
2020-03-13,22.68,25.6,22.1,25.51,72450,90.72,102.4,88.4,102.04,18112.5,0.0,1.0
2020-03-16,20.01,21.68,20.0,21.68,68051,80.04,86.72,80.0,86.72,17012.75,0.0,1.0
2020-03-17,22.3,23.005,20.0,20.01,42028,89.2,92.02,80.0,80.04,10507,0.0,1.0
2020-03-18,20.54,21.96,19.11,21.56,19589,82.16,87.84,76.44,86.24,4897.25,0.0,1.0
2020-03-19,23.11,23.11,19.55,19.55,52864,92.44,92.44,78.2,78.2,13216,0.0,1.0
2020-03-20,25.0,25.87,23.12,23.12,62276,100.0,103.48,92.48,92.48,15569,0.0,1.0
2020-03-23,24.18,25.5,22.21,25.5,65263,96.72,102.0,88.84,102.0,16315.75,0.0,1.0
2020-03-24,25.32,26.62,24.41,25.18,30431,101.28,106.48,97.64,100.72,7607.75,0.0,1.0
2020-03-25,27.59,28.0,25.0,25.0,77870,110.36,112.0,100.0,100.0,19467.5,0.0,1.0
2020-03-26,28.05,28.98,26.0,28.25,59477,112.2,115.92,104.0,113.0,14869.25,0.0,1.0
2020-03-27,30.0,30.0,24.891,27.91,66440,120.0,120.0,99.564,111.64,16610,0.0,1.0
2020-03-30,28.49,30.42,28.49,30.0,39946,113.96,121.68,113.96,120.0,9986.5,0.0,1.0
2020-03-31,29.0,29.71,27.73,27.91,37473,116.0,118.84,110.92,111.64,9368.25,0.0,1.0
2020-04-01,29.59,30.91,28.004,28.37,52586,118.36,123.64,112.016,113.48,13146.5,0.0,1.0
2020-04-02,29.01,29.78,26.13,28.59,61903,116.04,119.12,104.52,114.36,15475.75,0.0,1.0
2020-04-03,28.83,28.99,26.83,28.52,25695,115.32,115.96,107.32,114.08,6423.75,0.0,1.0
2020-04-06,24.68,28.99,24.68,28.99,36012,98.72,115.96,98.72,115.96,9003,0.0,1.0
2020-04-07,27.0,28.0,26.13,26.25,39849,108.0,112.0,104.52,105.0,9962.25,0.0,1.0
2020-04-08,28.09,28.09,26.46,26.46,17929,112.36,112.36,105.84,105.84,4482.25,0.0,1.0
2020-04-09,28.4,28.76,27.8,27.9,23001,113.6,115.04,111.2,111.6,5750.25,0.0,1.0
2020-04-13,28.96,29.15,27.673,28.01,36463,115.84,116.6,110.692,112.04,9115.75,0.0,1.0
2020-04-14,28.4,29.0,27.69,29.0,30015,113.6,116.0,110.76,116.0,7503.75,0.0,1.0
2020-04-15,28.0,28.5,27.84,28.02,15112,112.0,114.0,111.36,112.08,3778,0.0,1.0
2020-04-16,27.3,28.34,26.52,27.8,16075,109.2,113.36,106.08,111.2,4018.75,0.0,1.0
2020-04-17,28.08,28.35,26.84,27.8,6936,112.32,113.4,107.36,111.2,1734,0.0,1.0
2020-04-20,28.92,29.0,27.6,28.0,67062,115.68,116.0,110.4,112.0,16765.5,0.0,1.0
2020-04-21,25.8,28.7,25.0,28.5,49778,103.2,114.8,100.0,114.0,12444.5,0.0,1.0
2020-04-22,26.09,27.22,25.94,26.57,9748,104.36,108.88,103.76,106.28,2437,0.0,1.0
2020-04-23,27.0,27.0,25.4,25.8,7587,108.0,108.0,101.6,103.2,1896.75,0.0,1.0
2020-04-24,25.5,26.5,25.5,26.12,17051,102.0,106.0,102.0,104.48,4262.75,0.0,1.0
2020-04-27,26.35,26.49,25.077,25.27,27882,105.4,105.96,100.308,101.08,6970.5,0.0,1.0
2020-04-28,25.62,26.5,25.01,25.95,13078,102.48,106.0,100.04,103.8,3269.5,0.0,1.0
2020-04-29,26.63,27.24,25.5,25.5,17953,106.52,108.96,102.0,102.0,4488.25,0.0,1.0
2020-04-30,25.6,27.23,25.6,27.17,10143,102.4,108.92,102.4,108.68,2535.75,0.0,1.0
2020-05-01,24.63,27.21,24.07,24.98,10499,98.52,108.84,96.28,99.92,2624.75,0.0,1.0
2020-05-04,24.75,25.815,24.13,24.13,4544,99.0,103.26,96.52,96.52,1136,0.0,1.0
2020-05-05,26.17,26.72,24.42,24.42,8637,104.68,106.88,97.68,97.68,2159.25,0.0,1.0
2020-05-06,25.8,27.0,25.366,26.98,6564,103.2,108.0,101.464,107.92,1641,0.0,1.0
2020-05-07,24.86,26.28,24.64,26.28,12433,99.44,105.12,98.56,105.12,3108.25,0.0,1.0
2020-05-08,24.52,25.876,24.17,24.17,15794,98.08,103.504,96.68,96.68,3948.5,0.0,1.0
2020-05-11,24.89,25.57,24.44,24.44,35226,99.56,102.28,97.76,97.76,8806.5,0.0,1.0
2020-05-12,24.0,25.917,23.72,25.57,24471,96.0,103.668,94.88,102.28,6117.75,0.0,1.0
2020-05-13,23.26,24.2,22.0,24.19,34499,93.04,96.8,88.0,96.76,8624.75,0.0,1.0
2020-05-14,23.51,23.84,22.086,23.05,8090,94.04,95.36,88.344,92.2,2022.5,0.0,1.0
2020-05-15,24.0,24.5,23.25,23.25,6178,96.0,98.0,93.0,93.0,1544.5,0.0,1.0
2020-05-18,24.0,25.56,23.65,23.81,9287,96.0,102.24,94.6,95.24,2321.75,0.0,1.0
2020-05-19,24.61,25.39,23.6,23.6,5164,98.44,101.56,94.4,94.4,1291,0.0,1.0
2020-05-20,24.9,25.6,24.265,24.8,25222,99.6,102.4,97.06,99.2,6305.5,0.0,1.0
2020-05-21,25.53,25.56,24.35,24.35,5218,102.12,102.24,97.4,97.4,1304.5,0.0,1.0
2020-05-22,27.0,27.0,24.04,25.1,26270,108.0,108.0,96.16,100.4,6567.5,0.0,1.0
2020-05-26,26.99,28.63,26.25,27.9,55757,107.96,114.52,105.0,111.6,13939.25,0.0,1.0
2020-05-27,25.17,27.64,24.611,27.64,11651,100.68,110.56,98.444,110.56,2912.75,0.0,1.0
2020-05-28,26.38,26.38,24.81,24.81,12011,105.52,105.52,99.24,99.24,3002.75,0.0,1.0
2020-05-29,25.9,26.2,24.624,26.2,9406,103.6,104.8,98.496,104.8,2351.5,0.0,1.0
2020-06-01,24.95,25.78,24.8,25.38,14562,99.8,103.12,99.2,101.52,3640.5,0.0,1.0
2020-06-02,23.29,25.27,22.91,24.74,33599,93.16,101.08,91.64,98.96,8399.75,0.0,1.0
2020-06-03,19.56,22.527,19.325,22.0,121598,78.24,90.108,77.3,88.0,30399.5,0.0,1.0
2020-06-04,19.04,19.32,18.01,19.01,465691,76.16,77.28,72.04,76.04,116422.75,0.0,1.0
2020-06-05,20.1,21.27,19.217,19.5,113655,80.4,85.08,76.868,78.0,28413.75,0.0,1.0
2020-06-08,19.23,20.62,19.0,20.44,56573,76.92,82.48,76.0,81.76,14143.25,0.0,1.0
2020-06-09,18.0,19.31,18.0,18.86,56914,72.0,77.24,72.0,75.44,14228.5,0.0,1.0
2020-06-10,20.0,20.32,18.0,18.0,79872,80.0,81.28,72.0,72.0,19968,0.0,1.0
2020-06-11,19.4,20.36,19.0,20.36,48903,77.6,81.44,76.0,81.44,12225.75,0.0,1.0
2020-06-12,19.0,19.8,18.62,18.62,22902,76.0,79.2,74.48,74.48,5725.5,0.0,1.0
2020-06-15,20.17,20.2,18.987,19.0,37917,80.68,80.8,75.948,76.0,9479.25,0.0,1.0
2020-06-16,20.15,20.63,19.22,20.02,67657,80.6,82.52,76.88,80.08,16914.25,0.0,1.0
2020-06-17,21.02,21.1,19.81,19.81,77088,84.08,84.4,79.24,79.24,19272,0.0,1.0
2020-06-18,27.03,27.195,21.48,22.25,221889,108.12,108.78,85.92,89.0,55472.25,0.0,1.0
2020-06-19,27.31,28.0,26.01,27.0,87527,109.24,112.0,104.04,108.0,21881.75,0.0,1.0
2020-06-22,26.78,27.39,26.18,27.3,27500,107.12,109.56,104.72,109.2,6875,0.0,1.0
2020-06-23,26.92,26.975,25.935,26.66,29765,107.68,107.9,103.74,106.64,7441.25,0.0,1.0
2020-06-24,24.87,27.0,24.695,27.0,67451,99.48,108.0,98.78,108.0,16862.75,0.0,1.0
2020-06-25,24.58,25.41,24.09,25.16,24770,98.32,101.64,96.36,100.64,6192.5,0.0,1.0
2020-06-26,22.6,24.5,22.5,24.5,25904,90.4,98.0,90.0,98.0,6476,0.0,1.0
2020-06-29,23.975,25.0,22.36,22.36,40720,95.9,100.0,89.44,89.44,10180,0.0,1.0
2020-06-30,25.68,25.79,23.31,23.92,44624,102.72,103.16,93.24,95.68,11156,0.0,1.0
2020-07-01,25.16,25.96,25.04,25.56,12070,100.64,103.84,100.16,102.24,3017.5,0.0,1.0
2020-07-02,25.25,26.49,25.25,25.26,23989,101.0,105.96,101.0,101.04,5997.25,0.0,1.0
2020-07-06,28.3,31.0,25.83,25.83,99464,113.2,124.0,103.32,103.32,24866,0.0,1.0
2020-07-07,25.02,28.78,24.765,28.27,53289,100.08,115.12,99.06,113.08,13322.25,0.0,1.0
2020-07-08,25.52,26.64,25.21,25.21,36858,102.08,106.56,100.84,100.84,9214.5,0.0,1.0
2020-07-09,24.69,25.988,24.16,25.5,37290,98.76,103.952,96.64,102.0,9322.5,0.0,1.0
2020-07-10,22.75,25.07,22.51,24.23,46212,91.0,100.28,90.04,96.92,11553,0.0,1.0
2020-07-13,23.66,24.87,23.27,23.27,41402,94.64,99.48,93.08,93.08,10350.5,0.0,1.0
2020-07-14,22.6,23.935,22.28,23.8,31341,90.4,95.74,89.12,95.2,7835.25,0.0,1.0
2020-07-15,23.43,24.09,22.78,23.13,31307,93.72,96.36,91.12,92.52,7826.75,0.0,1.0
2020-07-16,22.23,23.28,22.01,22.75,14668,88.92,93.12,88.04,91.0,3667,0.0,1.0
2020-07-17,23.74,24.07,22.26,22.26,25144,94.96,96.28,89.04,89.04,6286,0.0,1.0
2020-07-20,23.97,25.26,23.841,24.49,39243,95.88,101.04,95.364,97.96,9810.75,0.0,1.0
2020-07-21,24.82,25.3,24.2,24.2,21846,99.28,101.2,96.8,96.8,5461.5,0.0,1.0
2020-07-22,23.85,24.39,22.96,24.1738,30307,95.4,97.56,91.84,96.6952,7576.75,0.0,1.0
2020-07-23,23.05,25.0,23.03,23.67,52525,92.2,100.0,92.12,94.68,13131.25,0.0,1.0
2020-07-24,22.55,23.15,22.425,22.5,20600,90.2,92.6,89.7,90.0,5150,0.0,1.0
2020-07-27,23.05,23.95,23.04,23.65,22502,92.2,95.8,92.16,94.6,5625.5,0.0,1.0
2020-07-28,24.55,24.9,23.06,23.06,24891,98.2,99.6,92.24,92.24,6222.75,0.0,1.0
2020-07-29,25.7,25.8,24.56,24.9,44865,102.8,103.2,98.24,99.6,11216.25,0.0,1.0
2020-07-30,25.14,25.92,24.2,25.78,23129,100.56,103.68,96.8,103.12,5782.25,0.0,1.0
2020-07-31,26.21,26.5,25.5,25.5,26411,104.84,106.0,102.0,102.0,6602.75,0.0,1.0
2020-08-03,28.4,28.5,25.91,25.91,67058,113.6,114.0,103.64,103.64,16764.5,0.0,1.0
2020-08-04,28.0,28.86,27.0189,28.86,18979,112.0,115.44,108.0756,115.44,4744.75,0.0,1.0
2020-08-05,27.27,28.46,27.01,27.75,16362,109.08,113.84,108.04,111.0,4090.5,0.0,1.0
2020-08-06,26.26,27.95,25.87,27.23,44824,105.04,111.8,103.48,108.92,11206,0.0,1.0
2020-08-07,25.33,26.79,25.32,26.25,10497,101.32,107.16,101.28,105.0,2624.25,0.0,1.0
2020-08-10,25.32,26.255,25.32,25.55,8281,101.28,105.02,101.28,102.2,2070.25,0.0,1.0
2020-08-11,25.62,26.92,25.3,25.3,5839,102.48,107.68,101.2,101.2,1459.75,0.0,1.0
2020-08-12,25.475,25.9198,25.39,25.39,8916,101.9,103.6792,101.56,101.56,2229,0.0,1.0
2020-08-13,25.94,26.5,25.3,25.3,27963,103.76,106.0,101.2,101.2,6990.75,0.0,1.0
2020-08-14,25.33,26.19,25.33,26.19,3721,101.32,104.76,101.32,104.76,930.25,0.0,1.0
2020-08-17,25.64,26.34,25.27,25.95,9655,102.56,105.36,101.08,103.8,2413.75,0.0,1.0
2020-08-18,24.47,25.88,23.65,25.19,46704,97.88,103.52,94.6,100.76,11676,0.0,1.0
2020-08-19,24.15,24.37,23.92,24.04,5809,96.6,97.48,95.68,96.16,1452.25,0.0,1.0
2020-08-20,23.01,24.35,23.01,24.35,12019,92.04,97.4,92.04,97.4,3004.75,0.0,1.0
2020-08-21,22.74,23.605,22.6227,23.01,12193,90.96,94.42,90.4908,92.04,3048.25,0.0,1.0
2020-08-24,22.5,23.48,22.36,22.47,16080,90.0,93.92,89.44,89.88,4020,0.0,1.0
2020-08-25,22.94,23.48,22.49,22.49,14714,91.76,93.92,89.96,89.96,3678.5,0.0,1.0
2020-08-26,22.55,23.7899,22.55,23.23,5091,90.2,95.1596,90.2,92.92,1272.75,0.0,1.0
2020-08-27,23.53,23.53,22.0117,22.19,14073,94.12,94.12,88.0468,88.76,3518.25,0.0,1.0
2020-08-28,22.32,23.53,22.31,23.5,15818,89.28,94.12,89.24,94.0,3954.5,0.0,1.0
2020-08-31,20.44,22.01,20.23,21.87,31350,81.76,88.04,80.92,87.48,7837.5,0.0,1.0
2020-09-01,20.19,20.55,19.85,20.03,39022,80.76,82.2,79.4,80.12,9755.5,0.0,1.0
2020-09-02,19.68,21.3505,19.68,20.55,33093,78.72,85.402,78.72,82.2,8273.25,0.0,1.0
2020-09-03,19.68,20.4099,19.68,20.13,35881,78.72,81.6396,78.72,80.52,8970.25,0.0,1.0
2020-09-04,19.38,20.34,19.38,20.23,54882,77.52,81.36,77.52,80.92,13720.5,0.0,1.0
2020-09-08,19.0,21.85,19.0,21.06,73516,76.0,87.4,76.0,84.24,18379,0.0,1.0
2020-09-09,19.19,20.01,19.18,20.01,30946,76.76,80.04,76.72,80.04,7736.5,0.0,1.0
2020-09-10,19.73,19.9873,19.39,19.63,24095,78.92,79.9492,77.56,78.52,6023.75,0.0,1.0
2020-09-11,19.71,19.82,19.42,19.73,12810,78.84,79.28,77.68,78.92,3202.5,0.0,1.0
2020-09-14,21.19,21.19,19.8,19.99,25549,84.76,84.76,79.2,79.96,6387.25,0.0,1.0
2020-09-15,21.03,21.43,20.0127,21.43,26857,84.12,85.72,80.0508,85.72,6714.25,0.0,1.0
2020-09-16,21.3,21.42,20.8,21.38,5700,85.2,85.68,83.2,85.52,1425,0.0,1.0
2020-09-17,21.08,21.12,20.84,20.86,9486,84.32,84.48,83.36,83.44,2371.5,0.0,1.0
2020-09-18,22.89,22.89,21.27,21.36,16245,91.56,91.56,85.08,85.44,4061.25,0.0,1.0
2020-09-21,22.0,22.46,21.14,22.3,10170,88.0,89.84,84.56,89.2,2542.5,0.0,1.0
2020-09-22,21.92,21.92,20.9,21.75,6463,87.68,87.68,83.6,87.0,1615.75,0.0,1.0
2020-09-23,20.44,21.75,20.12,21.53,9590,81.76,87.0,80.48,86.12,2397.5,0.0,1.0
2020-09-24,20.51,21.09,20.19,20.19,6329,82.04,84.36,80.76,80.76,1582.25,0.0,1.0
2020-09-25,20.15,20.99,20.09,20.09,8777,80.6,83.96,80.36,80.36,2194.25,0.0,1.0
2020-09-28,19.78,20.99,19.78,20.16,3530,79.12,83.96,79.12,80.64,882.5,0.0,1.0
2020-09-29,19.41,20.15,19.41,19.74,21527,77.64,80.6,77.64,78.96,5381.75,0.0,1.0
2020-09-30,19.07,20.545,19.07,19.91,3734,76.28,82.18,76.28,79.64,933.5,0.0,1.0
2020-10-01,20.65,20.7,19.37,19.37,13985,82.6,82.8,77.48,77.48,3496.25,0.0,1.0
2020-10-02,21.7776,21.85,20.81,21.72,29977,87.1104,87.4,83.24,86.88,7494.25,0.0,1.0
2020-10-05,25.08,25.27,22.09,22.09,59248,100.32,101.08,88.36,88.36,14812,0.0,1.0
2020-10-06,24.8,25.98,24.6227,25.24,46304,99.2,103.92,98.4908,100.96,11576,0.0,1.0
2020-10-07,24.47,25.535,24.0,25.1,16524,97.88,102.14,96.0,100.4,4131,0.0,1.0
2020-10-08,25.12,25.42,23.98,23.98,54402,100.48,101.68,95.92,95.92,13600.5,0.0,1.0
2020-10-09,25.0,25.22,24.6755,25.15,5273,100.0,100.88,98.702,100.6,1318.25,0.0,1.0
2020-10-12,25.0,25.14,24.3,24.3,5740,100.0,100.56,97.2,97.2,1435,0.0,1.0
2020-10-13,24.78,25.47,24.3,24.7,7710,99.12,101.88,97.2,98.8,1927.5,0.0,1.0
2020-10-14,24.42,24.64,24.11,24.64,3925,97.68,98.56,96.44,98.56,981.25,0.0,1.0
2020-10-15,24.31,24.7,23.79,23.79,23427,97.24,98.8,95.16,95.16,5856.75,0.0,1.0
2020-10-16,23.97,24.4533,23.18,24.22,3880,95.88,97.8132,92.72,96.88,970,0.0,1.0
2020-10-19,24.7,25.0,23.78,23.78,21351,98.8,100.0,95.12,95.12,5337.75,0.0,1.0
2020-10-20,24.47,25.1,23.13,24.84,28497,97.88,100.4,92.52,99.36,7124.25,0.0,1.0
2020-10-21,24.61,25.0693,23.23,24.57,13321,98.44,100.2772,92.92,98.28,3330.25,0.0,1.0
2020-10-22,25.1,25.16,24.64,25.06,24562,100.4,100.64,98.56,100.24,6140.5,0.0,1.0
2020-10-23,24.98,24.9862,24.5,24.92,1932,99.92,99.9448,98.0,99.68,483,0.0,1.0
2020-10-26,25.1,25.21,24.09,24.68,7094,100.4,100.84,96.36,98.72,1773.5,0.0,1.0
2020-10-27,25.36,25.36,24.54,25.24,8331,101.44,101.44,98.16,100.96,2082.75,0.0,1.0
2020-10-28,23.9,24.77,23.88,24.77,5246,95.6,99.08,95.52,99.08,1311.5,0.0,1.0
2020-10-29,25.0,25.0,23.77,24.07,9279,100.0,100.0,95.08,96.28,2319.75,0.0,1.0
2020-10-30,24.53,24.97,24.14,24.47,4970,98.12,99.88,96.56,97.88,1242.5,0.0,1.0
2020-11-02,25.1,25.1,24.58,24.58,3651,100.4,100.4,98.32,98.32,912.75,0.0,1.0
2020-11-03,24.78,25.08,24.4964,25.08,5534,99.12,100.32,97.9856,100.32,1383.5,0.0,1.0
2020-11-04,24.81,25.25,24.52,24.53,4318,99.24,101.0,98.08,98.12,1079.5,0.0,1.0
2020-11-05,24.4,25.24,24.0737,25.24,2094,97.6,100.96,96.2948,100.96,523.5,0.0,1.0
2020-11-06,24.54,24.82,24.03,24.63,9920,98.16,99.28,96.12,98.52,2480,0.0,1.0
2020-11-09,23.45,25.0,23.42,24.58,10635,93.8,100.0,93.68,98.32,2658.75,0.0,1.0
2020-11-10,23.33,23.51,22.77,23.49,6265,93.32,94.04,91.08,93.96,1566.25,0.0,1.0
2020-11-11,25.41,25.48,23.06,23.45,23893,101.64,101.92,92.24,93.8,5973.25,0.0,1.0
2020-11-12,25.11,25.59,24.824,25.48,4905,100.44,102.36,99.296,101.92,1226.25,0.0,1.0
2020-11-13,25.49,25.6,25.01,25.49,5925,101.96,102.4,100.04,101.96,1481.25,0.0,1.0
2020-11-16,25.3,25.72,24.6107,24.6135,9735,101.2,102.88,98.4428,98.454,2433.75,0.0,1.0
2020-11-17,25.44,25.84,25.0,25.27,6322,101.76,103.36,100.0,101.08,1580.5,0.0,1.0
2020-11-18,24.86,25.53,24.66,25.53,4516,99.44,102.12,98.64,102.12,1129,0.0,1.0
2020-11-19,25.39,25.49,24.8,24.9,14756,101.56,101.96,99.2,99.6,3689,0.0,1.0
2020-11-20,26.23,26.6101,25.004,25.49,23297,104.92,106.4404,100.016,101.96,5824.25,0.0,1.0
2020-11-23,27.89,28.0,25.69,27.02,91418,111.56,112.0,102.76,108.08,22854.5,0.0,1.0
2020-11-24,28.06,28.935,27.2027,27.98,39998,112.24,115.74,108.8108,111.92,9999.5,0.0,1.0
2020-11-25,27.5,27.94,26.5327,27.94,21550,110.0,111.76,106.1308,111.76,5387.5,0.0,1.0
2020-11-27,27.6713,28.36,26.1,27.06,9996,110.6852,113.44,104.4,108.24,2499,0.0,1.0
2020-11-30,26.24,28.0,25.61,27.99,108709,104.96,112.0,102.44,111.96,27177.25,0.0,1.0
2020-12-01,26.36,27.1162,26.16,26.2,5370,105.44,108.4648,104.64,104.8,1342.5,0.0,1.0
2020-12-02,30.13,30.26,24.44,25.57,419279,120.52,121.04,97.76,102.28,104819.75,0.0,1.0
2020-12-03,30.0,30.85,28.81,29.92,148199,120.0,123.4,115.24,119.68,37049.75,0.0,1.0
2020-12-04,29.47,30.46,28.75,30.42,39091,117.88,121.84,115.0,121.68,9772.75,0.0,1.0
2020-12-07,29.96,30.1441,29.1,29.91,51375,119.84,120.5764,116.4,119.64,12843.75,0.0,1.0
2020-12-08,28.82,30.08,28.5,29.8,52939,115.28,120.32,114.0,119.2,13234.75,0.0,1.0
2020-12-09,27.11,29.31,26.7389,29.31,40614,108.44,117.24,106.9556,117.24,10153.5,0.0,1.0
2020-12-10,25.28,28.67,25.17,27.11,47326,101.12,114.68,100.68,108.44,11831.5,0.0,1.0
2020-12-11,25.6,26.66,25.14,25.41,54260,102.4,106.64,100.56,101.64,13565,0.0,1.0
2020-12-14,23.4,26.1565,23.38,26.13,50333,93.6,104.626,93.52,104.52,12583.25,0.0,1.0
2020-12-15,21.6,23.71,21.0,23.69,91663,86.4,94.84,84.0,94.76,22915.75,0.0,1.0
2020-12-16,23.27,24.21,21.6,21.6,65279,93.08,96.84,86.4,86.4,16319.75,0.0,1.0
2020-12-17,24.98,25.3245,23.3178,23.74,34757,99.92,101.298,93.2712,94.96,8689.25,0.0,1.0
2020-12-18,24.65,25.1,24.35,24.69,29584,98.6,100.4,97.4,98.76,7396,0.0,1.0
2020-12-21,24.72,25.4305,24.07,24.31,43222,98.88,101.722,96.28,97.24,10805.5,0.0,1.0
2020-12-22,25.03,25.19,24.67,24.67,53858,100.12,100.76,98.68,98.68,13464.5,0.0,1.0
2020-12-23,26.12,26.38,24.76,24.76,26524,104.48,105.52,99.04,99.04,6631,0.0,1.0
2020-12-24,27.19,27.49,26.0,26.0,26201,108.76,109.96,104.0,104.0,6550.25,0.0,1.0
2020-12-28,25.24,28.27,24.9847,27.83,56833,100.96,113.08,99.9388,111.32,14208.25,0.0,1.0
2020-12-29,25.45,26.6,25.03,25.68,40409,101.8,106.4,100.12,102.72,10102.25,0.0,1.0
2020-12-30,26.52,26.86,25.7,25.7,30261,106.08,107.44,102.8,102.8,7565.25,0.0,1.0
2020-12-31,27.11,27.65,25.95,26.69,19043,108.44,110.6,103.8,106.76,4760.75,0.0,1.0
2021-01-04,27.44,28.0,26.5327,27.2,17326,109.76,112.0,106.1308,108.8,4331.5,0.0,1.0
2021-01-05,27.69,28.19,26.9001,27.08,15164,110.76,112.76,107.6004,108.32,3791,0.0,1.0
2021-01-06,28.78,29.6,27.48,27.48,27243,115.12,118.4,109.92,109.92,6810.75,0.0,1.0
2021-01-07,26.41,29.04,25.85,28.75,55429,105.64,116.16,103.4,115.0,13857.25,0.0,1.0
2021-01-08,26.41,27.46,26.15,27.46,33934,105.64,109.84,104.6,109.84,8483.5,0.0,1.0
2021-01-11,25.45,26.316,24.66,26.3,36246,101.8,105.264,98.64,105.2,9061.5,0.0,1.0
2021-01-12,26.26,26.49,25.01,25.43,49485,105.04,105.96,100.04,101.72,12371.25,0.0,1.0
2021-01-13,25.54,27.2799,25.33,26.3,37643,102.16,109.1196,101.32,105.2,9410.75,0.0,1.0
2021-01-14,25.0,26.48,24.75,25.61,31631,100.0,105.92,99.0,102.44,7907.75,0.0,1.0
2021-01-15,26.0,27.2699,24.31,24.89,105045,104.0,109.0796,97.24,99.56,26261.25,0.0,1.0
2021-01-19,25.18,26.73,24.54,26.0,33609,100.72,106.92,98.16,104.0,8402.25,0.0,1.0
2021-01-20,25.99,25.99,24.75,25.25,22393,103.96,103.96,99.0,101.0,5598.25,0.0,1.0
2021-01-21,25.26,26.1858,24.6,26.18,48035,101.04,104.7432,98.4,104.72,12008.75,0.0,1.0
2021-01-22,25.4,25.97,24.9,24.9,24432,101.6,103.88,99.6,99.6,6108,0.0,1.0
2021-01-25,25.35,25.99,24.53,25.82,34444,101.4,103.96,98.12,103.28,8611,0.0,1.0
2021-01-26,24.34,25.5999,23.835,25.45,39264,97.36,102.3996,95.34,101.8,9816,0.0,1.0
2021-01-27,24.77,25.17,23.5003,24.53,20471,99.08,100.68,94.0012,98.12,5117.75,0.0,1.0
2021-01-28,23.84,24.78,23.51,24.78,25540,95.36,99.12,94.04,99.12,6385,0.0,1.0
2021-01-29,23.0,23.85,23.0,23.85,16365,92.0,95.4,92.0,95.4,4091.25,0.0,1.0
2021-02-01,23.69,24.33,23.05,23.05,11644,94.76,97.32,92.2,92.2,2911,0.0,1.0
2021-02-02,24.53,25.0,24.01,24.11,29473,98.12,100.0,96.04,96.44,7368.25,0.0,1.0
2021-02-03,23.05,24.55,23.01,24.37,33444,92.2,98.2,92.04,97.48,8361,0.0,1.0
2021-02-04,23.85,24.1,23.1,23.2,35735,95.4,96.4,92.4,92.8,8933.75,0.0,1.0
2021-02-05,24.29,25.62,24.0,25.46,35182,97.16,102.48,96.0,101.84,8795.5,0.0,1.0
2021-02-08,24.47,25.41,24.28,24.33,41779,97.88,101.64,97.12,97.32,10444.75,0.0,1.0
2021-02-09,24.42,24.65,23.67,24.49,29056,97.68,98.6,94.68,97.96,7264,0.0,1.0
2021-02-10,24.38,24.82,23.6,24.42,37886,97.52,99.28,94.4,97.68,9471.5,0.0,1.0
2021-02-11,24.375,24.82,23.98,24.4,24553,97.5,99.28,95.92,97.6,6138.25,0.0,1.0
2021-02-12,25.2,26.0,24.11,24.36,44218,100.8,104.0,96.44,97.44,11054.5,0.0,1.0
2021-02-16,25.52,25.83,25.25,25.67,25210,102.08,103.32,101.0,102.68,6302.5,0.0,1.0
2021-02-17,24.85,25.83,24.33,25.83,19672,99.4,103.32,97.32,103.32,4918,0.0,1.0
2021-02-18,23.9,24.78,23.52,24.42,33222,95.6,99.12,94.08,97.68,8305.5,0.0,1.0
2021-02-19,24.35,24.94,24.0,24.0,12802,97.4,99.76,96.0,96.0,3200.5,0.0,1.0
2021-02-22,24.85,25.16,24.195,24.29,22769,99.4,100.64,96.78,97.16,5692.25,0.0,1.0
2021-02-23,24.88,25.31,23.5,24.74,29874,99.52,101.24,94.0,98.96,7468.5,0.0,1.0
2021-02-24,24.92,25.32,24.5,24.5,24316,99.68,101.28,98.0,98.0,6079,0.0,1.0
2021-02-25,25.2,25.43,24.745,24.745,36692,100.8,101.72,98.98,98.98,9173,0.0,1.0
2021-02-26,25.65,25.65,24.8935,25.48,40764,102.6,102.6,99.574,101.92,10191,0.0,1.0
2021-03-01,25.18,25.925,25.08,25.73,37706,100.72,103.7,100.32,102.92,9426.5,0.0,1.0
2021-03-02,25.49,25.75,25.02,25.02,12912,101.96,103.0,100.08,100.08,3228,0.0,1.0
2021-03-03,24.68,25.68,24.25,25.68,26344,98.72,102.72,97.0,102.72,6586,0.0,1.0
2021-03-04,23.34,24.9,23.1,24.5,46320,93.36,99.6,92.4,98.0,11580,0.0,1.0
2021-03-05,24.82,25.21,23.15,25.21,38199,99.28,100.84,92.6,100.84,9549.75,0.0,1.0
2021-03-08,23.61,25.1,23.25,24.35,19104,94.44,100.4,93.0,97.4,4776,0.0,1.0
2021-03-09,23.38,23.905,23.13,23.46,38265,93.52,95.62,92.52,93.84,9566.25,0.0,1.0
2021-03-10,22.81,24.0,22.65,23.48,28332,91.24,96.0,90.6,93.92,7083,0.0,1.0
2021-03-11,23.34,23.69,22.91,22.91,15923,93.36,94.76,91.64,91.64,3980.75,0.0,1.0
2021-03-12,22.06,23.39,22.04,23.39,19076,88.24,93.56,88.16,93.56,4769,0.0,1.0
2021-03-15,21.63,22.06,21.21,22.0,22001,86.52,88.24,84.84,88.0,5500.25,0.0,1.0
2021-03-16,22.21,22.43,21.1,21.72,22272,88.84,89.72,84.4,86.88,5568,0.0,1.0
2021-03-17,21.8,22.21,21.5,22.0,17305,87.2,88.84,86.0,88.0,4326.25,0.0,1.0
2021-03-18,21.67,22.27,21.15,21.89,15397,86.68,89.08,84.6,87.56,3849.25,0.0,1.0
2021-03-19,21.24,21.98,21.24,21.64,16324,84.96,87.92,84.96,86.56,4081,0.0,1.0
2021-03-22,21.69,21.81,21.3,21.3,24288,86.76,87.24,85.2,85.2,6072,0.0,1.0
2021-03-23,20.65,21.788,20.51,21.788,23186,82.6,87.152,82.04,87.152,5796.5,0.0,1.0
2021-03-24,20.4,20.94,19.57,20.8,37390,81.6,83.76,78.28,83.2,9347.5,0.0,1.0
2021-03-25,20.14,21.25,19.51,20.0,17124,80.56,85.0,78.04,80.0,4281,0.0,1.0
2021-03-26,19.66,20.2899,19.31,20.21,21132,78.64,81.1596,77.24,80.84,5283,0.0,1.0
2021-03-29,18.85,19.53,18.7,19.53,17857,75.4,78.12,74.8,78.12,4464.25,0.0,1.0
2021-03-30,21.5,21.5,18.29,19.0,30991,86.0,86.0,73.16,76.0,7747.75,0.0,1.0
2021-03-31,20.35,21.658,20.04,21.04,13025,81.4,86.632,80.16,84.16,3256.25,0.0,1.0
2021-04-01,20.48,21.37,20.11,20.55,10180,81.92,85.48,80.44,82.2,2545,0.0,1.0
2021-04-05,20.0,20.22,19.97,20.22,136791,80.0,80.88,79.88,80.88,34197.75,0.0,1.0
2021-04-06,20.0,20.14,19.91,19.91,38184,80.0,80.56,79.64,79.64,9546,0.0,1.0
2021-04-07,20.01,20.06,19.79,19.79,24537,80.04,80.24,79.16,79.16,6134.25,0.0,1.0
2021-04-08,19.95,20.09,19.95,20.04,16067,79.8,80.36,79.8,80.16,4016.75,0.0,1.0
2021-04-09,23.0,23.1,19.97,19.97,95144,92.0,92.4,79.88,79.88,23786,0.0,1.0
2021-04-12,21.11,22.39,21.0,22.39,15813,84.44,89.56,84.0,89.56,3953.25,0.0,1.0
2021-04-13,22.86,23.25,20.91,20.91,25009,91.44,93.0,83.64,83.64,6252.25,0.0,1.0
2021-04-14,23.0,23.0,21.96,22.82,17510,92.0,92.0,87.84,91.28,4377.5,0.0,1.0
2021-04-15,21.29,22.87,21.25,22.87,13330,85.16,91.48,85.0,91.48,3332.5,0.0,1.0
2021-04-16,21.25,21.3,21.0,21.0,11140,85.0,85.2,84.0,84.0,2785,0.0,1.0
2021-04-19,20.73,22.21,20.5,21.25,6812,82.92,88.84,82.0,85.0,1703,0.0,1.0
2021-04-20,20.025,20.5,19.8,20.5,10543,80.1,82.0,79.2,82.0,2635.75,0.0,1.0
2021-04-21,20.5,20.5,19.73,19.98,9915,82.0,82.0,78.92,79.92,2478.75,0.0,1.0
2021-04-22,20.41,20.5,19.99,20.26,6044,81.64,82.0,79.96,81.04,1511,0.0,1.0
2021-04-23,20.65,20.9999,20.06,20.21,5493,82.6,83.9996,80.24,80.84,1373.25,0.0,1.0
2021-04-26,21.53,21.99,20.64,20.64,33468,86.12,87.96,82.56,82.56,8367,0.0,1.0
2021-04-27,21.1,21.605,21.0007,21.4,6162,84.4,86.42,84.0028,85.6,1540.5,0.0,1.0
2021-04-28,21.42,22.0,21.22,21.22,6798,85.68,88.0,84.88,84.88,1699.5,0.0,1.0
2021-04-29,22.62,22.63,21.3103,21.62,11330,90.48,90.52,85.2412,86.48,2832.5,0.0,1.0
2021-04-30,21.4,22.33,21.25,22.33,16934,85.6,89.32,85.0,89.32,4233.5,0.0,1.0
2021-05-03,20.4,21.77,20.035,21.55,14760,81.6,87.08,80.14,86.2,3690,0.0,1.0
2021-05-04,20.0,20.33,20.0,20.2,3131,80.0,81.32,80.0,80.8,782.75,0.0,1.0
2021-05-05,20.24,20.24,19.75,20.24,4035,80.96,80.96,79.0,80.96,1008.75,0.0,1.0
2021-05-06,19.13,20.0,19.1,20.0,7799,76.52,80.0,76.4,80.0,1949.75,0.0,1.0
2021-05-07,19.19,19.484,19.0109,19.23,2192,76.76,77.936,76.0436,76.92,548,0.0,1.0
2021-05-10,19.17,19.49,18.92,19.49,3976,76.68,77.96,75.68,77.96,994,0.0,1.0
2021-05-11,19.45,20.02,18.94,18.94,11195,77.8,80.08,75.76,75.76,2798.75,0.0,1.0
2021-05-12,19.98,20.4,19.03,19.74,15057,79.92,81.6,76.12,78.96,3764.25,0.0,1.0
2021-05-13,18.52,20.29,18.52,19.53,10998,74.08,81.16,74.08,78.12,2749.5,0.0,1.0
2021-05-14,18.6,19.86,18.5,18.5,14075,74.4,79.44,74.0,74.0,3518.75,0.0,1.0
2021-05-17,18.5,19.42,17.76,18.12,50898,74.0,77.68,71.04,72.48,12724.5,0.0,1.0
2021-05-18,15.88,18.45,15.85,18.41,61722,63.52,73.8,63.4,73.64,15430.5,0.0,1.0
2021-05-19,15.295,16.348,15.18,15.9,43046,61.18,65.392,60.72,63.6,10761.5,0.0,1.0
2021-05-20,14.78,15.95,14.01,15.5,71696,59.12,63.8,56.04,62.0,17924,0.0,1.0
2021-05-21,12.63,14.54,12.63,14.01,98004,50.52,58.16,50.52,56.04,24501,0.0,1.0
2021-05-24,10.21,12.61,10.2,12.59,268549,40.84,50.44,40.8,50.36,67137.25,0.0,1.0
2021-05-25,10.05,11.4,10.05,10.91,161125,40.2,45.6,40.2,43.64,40281.25,0.0,1.0
2021-05-26,10.31,10.63,10.15,10.15,84819,41.24,42.52,40.6,40.6,21204.75,0.0,1.0
2021-05-27,9.73,10.27,9.65,10.27,137869,38.92,41.08,38.6,41.08,34467.25,0.0,1.0
2021-05-28,10.58,10.62,9.78,9.79,104689,42.32,42.48,39.12,39.16,26172.25,0.0,1.0
2021-06-01,10.62,10.8417,10.31,10.58,118948,42.48,43.3668,41.24,42.32,29737,0.0,1.0
2021-06-02,10.11,10.58,10.0,10.58,73398,40.44,42.32,40.0,42.32,18349.5,0.0,1.0
2021-06-03,9.49,10.05,9.33,10.0,125779,37.96,40.2,37.32,40.0,31444.75,0.0,1.0
2021-06-04,9.15,9.73,9.0,9.73,81257,36.6,38.92,36.0,38.92,20314.25,0.0,1.0
2021-06-07,10.03,10.15,8.81,9.16,262593,40.12,40.6,35.24,36.64,65648.25,0.0,1.0
2021-06-08,11.52,11.68,10.55,10.7,445570,46.08,46.72,42.2,42.8,111392.5,0.0,1.0
2021-06-09,12.45,13.88,12.02,12.11,515092,49.8,55.52,48.08,48.44,128773,0.0,1.0
2021-06-10,11.36,12.75,11.1035,12.75,168838,45.44,51.0,44.414,51.0,42209.5,0.0,1.0
2021-06-11,10.33,11.51,10.19,11.16,215784,41.32,46.04,40.76,44.64,53946,0.0,1.0
2021-06-14,10.29,10.81,10.05,10.81,133646,41.16,43.24,40.2,43.24,33411.5,0.0,1.0
2021-06-15,10.07,10.2,9.62,10.2,148713,40.28,40.8,38.48,40.8,37178.25,0.0,1.0
2021-06-16,9.61,9.83,9.26,9.82,215125,38.44,39.32,37.04,39.28,53781.25,0.0,1.0
2021-06-17,9.05,9.6,9.05,9.58,90872,36.2,38.4,36.2,38.32,22718,0.0,1.0
2021-06-18,9.22,9.65,9.0,9.0,148013,36.88,38.6,36.0,36.0,37003.25,0.0,1.0
2021-06-21,9.09,9.346,8.97,9.25,76440,36.36,37.384,35.88,37.0,19110,0.0,1.0
2021-06-22,8.53,9.0389,8.14,9.02,134920,34.12,36.1556,32.56,36.08,33730,0.0,1.0
2021-06-23,8.67,8.83,8.42,8.42,70413,34.68,35.32,33.68,33.68,17603.25,0.0,1.0
2021-06-24,8.82,8.97,8.67,8.67,65336,35.28,35.88,34.68,34.68,16334,0.0,1.0
2021-06-25,8.43,9.09,8.41,8.82,122451,33.72,36.36,33.64,35.28,30612.75,0.0,1.0
2021-06-28,7.9,8.6527,7.89,8.5,218841,31.6,34.6108,31.56,34.0,54710.25,0.0,1.0
2021-06-29,8.02,8.1853,7.831,7.9,97000,32.08,32.7412,31.324,31.6,24250,0.0,1.0
2021-06-30,7.83,8.04,7.8,8.0,136937,31.32,32.16,31.2,32.0,34234.25,0.0,1.0
2021-07-01,7.95,8.19,7.75,7.83,49848,31.8,32.76,31.0,31.32,12462,0.0,1.0
2021-07-02,7.61,8.0067,7.51,7.93,69730,30.44,32.0268,30.04,31.72,17432.5,0.0,1.0
2021-07-06,7.4,7.55,7.15,7.55,89174,29.6,30.2,28.6,30.2,22293.5,0.0,1.0
2021-07-07,7.16,7.8,7.07,7.47,67312,28.64,31.2,28.28,29.88,16828,0.0,1.0
2021-07-08,7.15,7.4563,6.87,7.01,111341,28.6,29.8252,27.48,28.04,27835.25,0.0,1.0
2021-07-09,7.44,7.67,7.32,7.5,173672,29.76,30.68,29.28,30.0,43418,0.0,1.0
2021-07-12,7.1,7.65,6.92,7.58,102305,28.4,30.6,27.68,30.32,25576.25,0.0,1.0
2021-07-13,7.55,7.57,7.01,7.1,145767,30.2,30.28,28.04,28.4,36441.75,0.0,1.0
2021-07-14,7.27,7.8932,7.26,7.72,104356,29.08,31.5728,29.04,30.88,26089,0.0,1.0
2021-07-15,7.3,7.51,7.15,7.16,75579,29.2,30.04,28.6,28.64,18894.75,0.0,1.0
2021-07-16,6.98,7.4,6.95,7.4,130239,27.92,29.6,27.8,29.6,32559.75,0.0,1.0
2021-07-19,6.62,6.9,6.46,6.8,100727,26.48,27.6,25.84,27.2,25181.75,0.0,1.0
2021-07-20,6.76,6.81,6.33,6.67,89653,27.04,27.24,25.32,26.68,22413.25,0.0,1.0
2021-07-21,6.92,7.06,6.72,6.79,110043,27.68,28.24,26.88,27.16,27510.75,0.0,1.0
2021-07-22,6.68,7.2499,6.44,7.05,301486,26.72,28.9996,25.76,28.2,75371.5,0.0,1.0
2021-07-23,3.8,4.84,3.75,4.28,1503042,15.2,19.36,15.0,17.12,375760.5,0.0,1.0
2021-07-26,2.79,3.36,2.73,3.09,2137915,11.16,13.44,10.92,12.36,534478.75,0.0,1.0
2021-07-27,2.9,3.1599,2.44,2.9999,2284241,11.6,12.6396,9.76,11.9996,571060.25,0.0,1.0
2021-07-28,3.35,3.45,2.82,2.93,1874415,13.4,13.8,11.28,11.72,468603.75,0.0,1.0
2021-07-29,3.03,3.6102,3.0,3.5,739252,12.12,14.4408,12.0,14.0,184813,0.0,1.0
2021-07-30,2.87,3.23,2.76,3.1,598402,11.48,12.92,11.04,12.4,149600.5,0.0,1.0
2021-08-02,2.79,2.93,2.6,2.93,553542,11.16,11.72,10.4,11.72,138385.5,0.0,1.0
2021-08-03,2.88,3.03,2.66,2.81,1241409,11.52,12.12,10.64,11.24,310352.25,0.0,1.0
2021-08-04,2.84,3.21,2.78,3.0,1188399,11.36,12.84,11.12,12.0,297099.75,0.0,1.0
2021-08-05,2.89,3.16,2.7,2.84,622413,11.56,12.64,10.8,11.36,155603.25,0.0,1.0
2021-08-06,2.76,2.95,2.74,2.9,348435,11.04,11.8,10.96,11.6,87108.75,0.0,1.0
2021-08-09,2.99,3.07,2.6701,2.75,1152952,11.96,12.28,10.6804,11.0,288238,0.0,1.0
2021-08-10,2.9,3.1493,2.83,2.99,307650,11.6,12.5972,11.32,11.96,76912.5,0.0,1.0
2021-08-11,2.86,2.94,2.8,2.92,201836,11.44,11.76,11.2,11.68,50459,0.0,1.0
2021-08-12,2.73,2.86,2.64,2.85,329699,10.92,11.44,10.56,11.4,82424.75,0.0,1.0
2021-08-13,2.49,2.7099,2.45,2.66,406912,9.96,10.8396,9.8,10.64,101728,0.0,1.0
2021-08-16,2.15,2.4622,2.08,2.45,576410,8.6,9.8488,8.32,9.8,144102.5,0.0,1.0
2021-08-17,2.16,2.3,1.92,2.04,774762,8.64,9.2,7.68,8.16,193690.5,0.0,1.0
2021-08-18,2.09,2.1999,2.02,2.14,478410,8.36,8.7996,8.08,8.56,119602.5,0.0,1.0
2021-08-19,2.2,2.22,1.95,2.05,428571,8.8,8.88,7.8,8.2,107142.75,0.0,1.0
2021-08-20,2.17,2.3198,2.13,2.14,198653,8.68,9.2792,8.52,8.56,49663.25,0.0,1.0
2021-08-23,2.41,2.47,2.12,2.22,394246,9.64,9.88,8.48,8.88,98561.5,0.0,1.0
2021-08-24,3.03,3.14,2.4386,2.5,1464278,12.12,12.56,9.7544,10.0,366069.5,0.0,1.0
2021-08-25,2.68,2.9508,2.6,2.95,692921,10.72,11.8032,10.4,11.8,173230.25,0.0,1.0
2021-08-26,2.56,2.91,2.51,2.72,524723,10.24,11.64,10.04,10.88,131180.75,0.0,1.0
2021-08-27,2.68,2.69,2.53,2.59,385857,10.72,10.76,10.12,10.36,96464.25,0.0,1.0
2021-08-30,2.78,2.87,2.51,2.6,479233,11.12,11.48,10.04,10.4,119808.25,0.0,1.0
2021-08-31,3.15,3.53,2.81,2.81,4646662,12.6,14.12,11.24,11.24,1161665.5,0.0,1.0
2021-09-01,3.33,3.64,3.19,3.25,2067112,13.32,14.56,12.76,13.0,516778,0.0,1.0
2021-09-02,3.29,3.54,3.18,3.34,1332902,13.16,14.16,12.72,13.36,333225.5,0.0,1.0
2021-09-03,3.35,3.37,3.1,3.21,764351,13.4,13.48,12.4,12.84,191087.75,0.0,1.0
2021-09-07,3.3,3.46,3.23,3.25,582129,13.2,13.84,12.92,13.0,145532.25,0.0,1.0
2021-09-08,3.13,3.36,2.95,3.33,739901,12.52,13.44,11.8,13.32,184975.25,0.0,1.0
2021-09-09,3.03,3.28,2.9,3.2,1373248,12.12,13.12,11.6,12.8,343312,0.0,1.0
2021-09-10,3.26,3.635,3.06,3.08,2196108,13.04,14.54,12.24,12.32,549027,0.0,1.0
2021-09-13,3.24,3.48,3.11,3.25,726811,12.96,13.92,12.44,13.0,181702.75,0.0,1.0
2021-09-14,3.02,3.24,2.91,3.2,674323,12.08,12.96,11.64,12.8,168580.75,0.0,1.0
2021-09-15,2.9,3.14,2.85,3.1,539528,11.6,12.56,11.4,12.4,134882,0.0,1.0
2021-09-16,2.85,2.86,2.655,2.83,539774,11.4,11.44,10.62,11.32,134943.5,0.0,1.0
2021-09-17,2.85,3.03,2.8,2.86,296475,11.4,12.12,11.2,11.44,74118.75,0.0,1.0
2021-09-20,2.61,2.6999,2.56,2.65,372482,10.44,10.7996,10.24,10.6,93120.5,0.0,1.0
2021-09-21,2.68,2.73,2.629,2.69,234061,10.72,10.92,10.516,10.76,58515.25,0.0,1.0
2021-09-22,2.78,2.86,2.64,2.64,275245,11.12,11.44,10.56,10.56,68811.25,0.0,1.0
2021-09-23,2.5,2.8695,2.41,2.85,799162,10.0,11.478,9.64,11.4,199790.5,0.0,1.0
2021-09-24,2.35,2.52,2.35,2.46,373038,9.4,10.08,9.4,9.84,93259.5,0.0,1.0
2021-09-27,2.85,2.969,2.32,2.34,1500463,11.4,11.876,9.28,9.36,375115.75,0.0,1.0
2021-09-28,2.61,3.14,2.5,2.94,1293318,10.44,12.56,10.0,11.76,323329.5,0.0,1.0
2021-09-29,2.46,2.65,2.41,2.65,579610,9.84,10.6,9.64,10.6,144902.5,0.0,1.0
2021-09-30,2.61,2.95,2.45,2.45,1393039,10.44,11.8,9.8,9.8,348259.75,0.0,1.0
2021-10-01,2.52,2.64,2.45,2.56,442657,10.08,10.56,9.8,10.24,110664.25,0.0,1.0
2021-10-04,2.32,2.565,2.26,2.51,433581,9.28,10.26,9.04,10.04,108395.25,0.0,1.0
2021-10-05,2.33,2.4099,2.3,2.35,231071,9.32,9.6396,9.2,9.4,57767.75,0.0,1.0
2021-10-06,2.28,2.44,2.25,2.31,290039,9.12,9.76,9.0,9.24,72509.75,0.0,1.0
2021-10-07,2.45,2.54,2.33,2.35,320201,9.8,10.16,9.32,9.4,80050.25,0.0,1.0
2021-10-08,2.44,2.53,2.4,2.5,290885,9.76,10.12,9.6,10.0,72721.25,0.0,1.0
2021-10-11,2.53,2.77,2.36,2.47,979369,10.12,11.08,9.44,9.88,244842.25,0.0,1.0
2021-10-12,2.7,2.75,2.55,2.55,320787,10.8,11.0,10.2,10.2,80196.75,0.0,1.0
2021-10-13,2.83,2.88,2.65,2.71,408727,11.32,11.52,10.6,10.84,102181.75,0.0,1.0
2021-10-14,2.82,2.9798,2.81,2.88,341530,11.28,11.9192,11.24,11.52,85382.5,0.0,1.0
2021-10-15,2.69,2.955,2.6225,2.87,415005,10.76,11.82,10.49,11.48,103751.25,0.0,1.0
2021-10-18,2.38,2.7,2.38,2.67,610875,9.52,10.8,9.52,10.68,152718.75,0.0,1.0
2021-10-19,2.48,2.6,2.37,2.44,463738,9.92,10.4,9.48,9.76,115934.5,0.0,1.0
2021-10-20,2.61,2.62,2.42,2.51,355402,10.44,10.48,9.68,10.04,88850.5,0.0,1.0
2021-10-21,2.54,2.655,2.52,2.59,220938,10.16,10.62,10.08,10.36,55234.5,0.0,1.0
2021-10-22,2.43,2.558,2.4,2.52,212923,9.72,10.232,9.6,10.08,53230.75,0.0,1.0
2021-10-25,2.78,3.17,2.37,2.41,2706936,11.12,12.68,9.48,9.64,676734,0.0,1.0
2021-10-26,2.51,2.88,2.44,2.64,1405409,10.04,11.52,9.76,10.56,351352.25,0.0,1.0
2021-10-27,2.43,2.6,2.41,2.6,376277,9.72,10.4,9.64,10.4,94069.25,0.0,1.0
2021-10-28,2.45,2.62,2.41,2.42,255524,9.8,10.48,9.64,9.68,63881,0.0,1.0
2021-10-29,2.32,2.4815,2.3,2.41,455555,9.28,9.926,9.2,9.64,113888.75,0.0,1.0
2021-11-01,2.4,2.44,2.32,2.36,108991,9.6,9.76,9.28,9.44,27247.75,0.0,1.0
2021-11-02,2.36,2.4,2.2843,2.39,209558,9.44,9.6,9.1372,9.56,52389.5,0.0,1.0
2021-11-03,2.45,2.52,2.3777,2.38,140105,9.8,10.08,9.5108,9.52,35026.25,0.0,1.0
2021-11-04,2.38,2.44,2.36,2.4,91190,9.52,9.76,9.44,9.6,22797.5,0.0,1.0
2021-11-05,2.32,2.44,2.28,2.38,312692,9.28,9.76,9.12,9.52,78173,0.0,1.0
2021-11-08,2.5,2.62,2.3659,2.38,857126,10.0,10.48,9.4636,9.52,214281.5,0.0,1.0
2021-11-09,2.43,2.4825,2.36,2.47,139404,9.72,9.93,9.44,9.88,34851,0.0,1.0
2021-11-10,2.36,2.5,2.36,2.44,183123,9.44,10.0,9.44,9.76,45780.75,0.0,1.0
2021-11-11,2.38,2.46,2.34,2.36,152082,9.52,9.84,9.36,9.44,38020.5,0.0,1.0
2021-11-12,2.35,2.5,2.34,2.5,170530,9.4,10.0,9.36,10.0,42632.5,0.0,1.0
2021-11-15,2.3,2.4299,2.29,2.42,124800,9.2,9.7196,9.16,9.68,31200,0.0,1.0
2021-11-16,2.28,2.35,2.26,2.31,182022,9.12,9.4,9.04,9.24,45505.5,0.0,1.0
2021-11-17,2.17,2.3,2.08,2.3,367723,8.68,9.2,8.32,9.2,91930.75,0.0,1.0
2021-11-18,2.05,2.16,1.99,2.14,371870,8.2,8.64,7.96,8.56,92967.5,0.0,1.0
2021-11-19,2.02,2.1,2.0,2.06,157527,8.08,8.4,8.0,8.24,39381.75,0.0,1.0
2021-11-22,2.01,2.0651,1.92,2.03,300900,8.04,8.2604,7.68,8.12,75225,0.0,1.0
2021-11-23,1.9,2.07,1.85,1.96,288539,7.6,8.28,7.4,7.84,72134.75,0.0,1.0
2021-11-24,2.04,2.07,1.86,1.89,218980,8.16,8.28,7.44,7.56,54745,0.0,1.0
2021-11-26,1.82,1.9946,1.82,1.95,149703,7.28,7.9784,7.28,7.8,37425.75,0.0,1.0
2021-11-29,1.85,1.95,1.8,1.83,132114,7.4,7.8,7.2,7.32,33028.5,0.0,1.0
2021-11-30,1.66,1.89,1.65,1.81,285399,6.64,7.56,6.6,7.24,71349.75,0.0,1.0
2021-12-01,1.66,1.78,1.65,1.7301,146549,6.64,7.12,6.6,6.9204,36637.25,0.0,1.0
2021-12-02,1.68,1.7,1.58,1.65,201273,6.72,6.8,6.32,6.6,50318.25,0.0,1.0
2021-12-03,1.39,1.64,1.38,1.64,450839,5.56,6.56,5.52,6.56,112709.75,0.0,1.0
2021-12-06,1.18,1.42,1.05,1.42,637749,4.72,5.68,4.2,5.68,159437.25,0.0,1.0
2021-12-07,1.21,1.28,1.14,1.21,679134,4.84,5.12,4.56,4.84,169783.5,0.0,1.0
2021-12-08,1.26,1.29,1.13,1.2,379189,5.04,5.16,4.52,4.8,94797.25,0.0,1.0
2021-12-09,1.57,1.6391,1.32,1.34,917677,6.28,6.5564,5.28,5.36,229419.25,0.0,1.0
2021-12-10,1.57,1.6,1.45,1.53,212892,6.28,6.4,5.8,6.12,53223,0.0,1.0
2021-12-13,1.465,1.56,1.4,1.56,96994,5.86,6.24,5.6,6.24,24248.5,0.0,1.0
2021-12-14,1.46,1.48,1.36,1.4,145098,5.84,5.92,5.44,5.6,36274.5,0.0,1.0
2021-12-15,1.3,1.462,1.23,1.46,251503,5.2,5.848,4.92,5.84,62875.75,0.0,1.0
2021-12-16,1.25,1.38,1.25,1.38,40628,5.0,5.52,5.0,5.52,10157,0.0,1.0
2021-12-17,1.27,1.2769,1.2,1.22,122013,5.08,5.1076,4.8,4.88,30503.25,0.0,1.0
2021-12-20,1.17,1.37,1.16,1.37,114159,4.68,5.48,4.64,5.48,28539.75,0.0,1.0
2021-12-21,1.06,1.21,1.05,1.18,375692,4.24,4.84,4.2,4.72,93923,0.0,1.0
2021-12-22,1.15,1.17,1.06,1.06,147880,4.6,4.68,4.24,4.24,36970,0.0,1.0
2021-12-23,1.16,1.16,1.1,1.15,123170,4.64,4.64,4.4,4.6,30792.5,0.0,1.0
2021-12-27,1.14,1.1999,1.13,1.15,109197,4.56,4.7996,4.52,4.6,27299.25,0.0,1.0
2021-12-28,1.06,1.17,1.06,1.14,214381,4.24,4.68,4.24,4.56,53595.25,0.0,1.0
2021-12-29,1.07,1.08,0.98,1.04,397195,4.28,4.32,3.92,4.16,99298.75,0.0,1.0
2021-12-30,1.25,1.45,1.06,1.08,846131,5.0,5.8,4.24,4.32,211532.75,0.0,1.0
2021-12-31,1.21,1.28,1.17,1.2,184607,4.84,5.12,4.68,4.8,46151.75,0.0,1.0
2022-01-03,1.26,1.3,1.13,1.3,222233,5.04,5.2,4.52,5.2,55558.25,0.0,1.0
2022-01-04,1.2,1.24,1.1501,1.23,208243,4.8,4.96,4.6004,4.92,52060.75,0.0,1.0
2022-01-05,1.14,1.25,1.12,1.21,103684,4.56,5.0,4.48,4.84,25921,0.0,1.0
2022-01-06,1.12,1.22,1.11,1.13,64456,4.48,4.88,4.44,4.52,16114,0.0,1.0
2022-01-07,1.1,1.17,1.09,1.14,78200,4.4,4.68,4.36,4.56,19550,0.0,1.0
2022-01-10,1.06,1.13,1.03,1.13,34233,4.24,4.52,4.12,4.52,8558.25,0.0,1.0
2022-01-11,1.09,1.16,1.06,1.07,136686,4.36,4.64,4.24,4.28,34171.5,0.0,1.0
2022-01-12,1.1,1.15,1.05,1.1201,79442,4.4,4.6,4.2,4.4804,19860.5,0.0,1.0
2022-01-13,1.13,1.14,1.1,1.13,74232,4.52,4.56,4.4,4.52,18558,0.0,1.0
2022-01-14,1.07,1.15,1.02,1.15,128086,4.28,4.6,4.08,4.6,32021.5,0.0,1.0
2022-01-18,1.1,1.13,1.05,1.07,103186,4.4,4.52,4.2,4.28,25796.5,0.0,1.0
2022-01-19,1.09,1.13,1.06,1.1,51201,4.36,4.52,4.24,4.4,12800.25,0.0,1.0
2022-01-20,1.07,1.15,1.05,1.09,97755,4.28,4.6,4.2,4.36,24438.75,0.0,1.0
2022-01-21,1.02,1.09,1.02,1.075,81260,4.08,4.36,4.08,4.3,20315,0.0,1.0
2022-01-24,0.9596,1.03,0.9075,1.01,101970,3.8384,4.12,3.63,4.04,25492.5,0.0,1.0
2022-01-25,0.995,1.08,0.96,0.96,76927,3.98,4.32,3.84,3.84,19231.75,0.0,1.0
2022-01-26,0.975,1.0481,0.97,1.01,73421,3.9,4.1924,3.88,4.04,18355.25,0.0,1.0
2022-01-27,0.8698,1.02,0.8,0.98,155319,3.4792,4.08,3.2,3.92,38829.75,0.0,1.0
2022-01-28,0.898,0.9498,0.8899,0.8899,44344,3.592,3.7992,3.5596,3.5596,11086,0.0,1.0
2022-01-31,0.8277,0.9318,0.76,0.9,253905,3.3108,3.7272,3.04,3.6,63476.25,0.0,1.0
2022-02-01,0.865,0.8994,0.83151,0.8467,55943,3.46,3.5976,3.32604,3.3868,13985.75,0.0,1.0
2022-02-02,0.9379,0.96865,0.885,0.89,99253,3.7516,3.8746,3.54,3.56,24813.25,0.0,1.0
2022-02-03,0.8332,0.95,0.7651,0.9499,87863,3.3328,3.8,3.0604,3.7996,21965.75,0.0,1.0
2022-02-04,0.8818,0.92,0.83,0.85,78073,3.5272,3.68,3.32,3.4,19518.25,0.0,1.0
2022-02-07,0.88,0.91,0.85,0.8798,84326,3.52,3.64,3.4,3.5192,21081.5,0.0,1.0
2022-02-08,0.9,0.93,0.874,0.8995,54412,3.6,3.72,3.496,3.598,13603,0.0,1.0
2022-02-09,1.04,1.06,0.9,0.9,365863,4.16,4.24,3.6,3.6,91465.75,0.0,1.0
2022-02-10,1.29,1.5093,1.0965,1.11,3278240,5.16,6.0372,4.386,4.44,819560,0.0,1.0
2022-02-11,1.59,1.63,1.19,1.19,2292209,6.36,6.52,4.76,4.76,573052.25,0.0,1.0
2022-02-14,2.03,2.18,1.67,1.69,6030577,8.12,8.72,6.68,6.76,1507644.25,0.0,1.0
2022-02-15,1.8,2.25,1.57,2.09,3250743,7.2,9.0,6.28,8.36,812685.75,0.0,1.0
2022-02-16,1.89,1.97,1.63,1.63,861187,7.56,7.88,6.52,6.52,215296.75,0.0,1.0
2022-02-17,1.75,1.95,1.68,1.9,533179,7.0,7.8,6.72,7.6,133294.75,0.0,1.0
2022-02-18,1.66,1.7893,1.65,1.74,409657,6.64,7.1572,6.6,6.96,102414.25,0.0,1.0
2022-02-22,1.34,1.59,1.31,1.56,583433,5.36,6.36,5.24,6.24,145858.25,0.0,1.0
2022-02-23,1.22,1.3899,1.22,1.33,220468,4.88,5.5596,4.88,5.32,55117,0.0,1.0
2022-02-24,1.23,1.25,1.04,1.12,221195,4.92,5.0,4.16,4.48,55298.75,0.0,1.0
2022-02-25,1.35,1.39,1.17,1.21,203907,5.4,5.56,4.68,4.84,50976.75,0.0,1.0
2022-02-28,1.39,1.449,1.36,1.38,234609,5.56,5.796,5.44,5.52,58652.25,0.0,1.0
2022-03-01,1.32,1.45,1.3,1.44,182523,5.28,5.8,5.2,5.76,45630.75,0.0,1.0
2022-03-02,1.28,1.37,1.26,1.37,102760,5.12,5.48,5.04,5.48,25690,0.0,1.0
2022-03-03,1.27,1.28,1.21,1.21,109312,5.08,5.12,4.84,4.84,27328,0.0,1.0
2022-03-04,1.22,1.26,1.2,1.26,162973,4.88,5.04,4.8,5.04,40743.25,0.0,1.0
2022-03-07,1.23,1.23,1.17,1.22,134444,4.92,4.92,4.68,4.88,33611,0.0,1.0
2022-03-08,1.3,1.3499,1.23,1.23,133811,5.2,5.3996,4.92,4.92,33452.75,0.0,1.0
2022-03-09,1.4535,1.64,1.3,1.3,187059,5.814,6.56,5.2,5.2,46764.75,0.0,1.0
2022-03-10,1.38,1.5447,1.3,1.51,160473,5.52,6.1788,5.2,6.04,40118.25,0.0,1.0
2022-03-11,1.19,1.41,1.18,1.4,130750,4.76,5.64,4.72,5.6,32687.5,0.0,1.0
2022-03-14,1.1,1.24,1.1,1.2,132736,4.4,4.96,4.4,4.8,33184,0.0,1.0
2022-03-15,1.13,1.198,1.05,1.11,140116,4.52,4.792,4.2,4.44,35029,0.0,1.0
2022-03-16,1.28,1.29,1.14,1.21,271109,5.12,5.16,4.56,4.84,67777.25,0.0,1.0
2022-03-17,1.28,1.29,1.2263,1.28,90946,5.12,5.16,4.9052,5.12,22736.5,0.0,1.0
2022-03-18,1.48,1.48,1.28,1.3,171201,5.92,5.92,5.12,5.2,42800.25,0.0,1.0
2022-03-21,1.4,1.48,1.35,1.48,106929,5.6,5.92,5.4,5.92,26732.25,0.0,1.0
2022-03-22,1.52,1.63,1.3801,1.4,375584,6.08,6.52,5.5204,5.6,93896,0.0,1.0
2022-03-23,1.71,1.87,1.42,1.44,520347,6.84,7.48,5.68,5.76,130086.75,0.0,1.0
2022-03-24,1.52,1.91,1.48,1.91,408934,6.08,7.64,5.92,7.64,102233.5,0.0,1.0
2022-03-25,1.42,1.4834,1.3,1.45,217960,5.68,5.9336,5.2,5.8,54490,0.0,1.0
2022-03-28,1.68,1.7,1.5,1.55,760867,6.72,6.8,6.0,6.2,190216.75,0.0,1.0
2022-03-29,1.79,1.84,1.7,1.72,345293,7.16,7.36,6.8,6.88,86323.25,0.0,1.0
2022-03-30,1.92,1.97,1.7605,1.81,262186,7.68,7.88,7.042,7.24,65546.5,0.0,1.0
2022-03-31,1.75,1.95,1.66,1.95,276144,7.0,7.8,6.64,7.8,69036,0.0,1.0
2022-04-01,1.69,1.84,1.66,1.83,63065,6.76,7.36,6.64,7.32,15766.25,0.0,1.0
2022-04-04,1.73,1.78,1.65,1.78,76602,6.92,7.12,6.6,7.12,19150.5,0.0,1.0
2022-04-05,1.64,1.73,1.6,1.73,104308,6.56,6.92,6.4,6.92,26077,0.0,1.0
2022-04-06,1.6,1.67,1.55,1.65,52332,6.4,6.68,6.2,6.6,13083,0.0,1.0
2022-04-07,1.59,1.61,1.52,1.55,70525,6.36,6.44,6.08,6.2,17631.25,0.0,1.0
2022-04-08,1.66,1.68,1.54,1.59,66096,6.64,6.72,6.16,6.36,16524,0.0,1.0
2022-04-11,1.68,1.75,1.59,1.66,178810,6.72,7.0,6.36,6.64,44702.5,0.0,1.0
2022-04-12,1.59,1.7,1.55,1.7,64620,6.36,6.8,6.2,6.8,16155,0.0,1.0
2022-04-13,1.58,1.65,1.5501,1.62,41981,6.32,6.6,6.2004,6.48,10495.25,0.0,1.0
2022-04-14,1.54,1.69,1.5101,1.59,71963,6.16,6.76,6.0404,6.36,17990.75,0.0,1.0
2022-04-18,1.43,1.52,1.39,1.51,87846,5.72,6.08,5.56,6.04,21961.5,0.0,1.0
2022-04-19,1.46,1.59,1.3701,1.39,60359,5.84,6.36,5.4804,5.56,15089.75,0.0,1.0
2022-04-20,1.45,1.5,1.41,1.43,67678,5.8,6.0,5.64,5.72,16919.5,0.0,1.0
2022-04-21,1.45,1.5,1.4,1.5,49995,5.8,6.0,5.6,6.0,12498.75,0.0,1.0
2022-04-22,1.45,1.49,1.42,1.49,37950,5.8,5.96,5.68,5.96,9487.5,0.0,1.0
2022-04-25,1.42,1.47,1.3,1.31,68560,5.68,5.88,5.2,5.24,17140,0.0,1.0
2022-04-26,1.37,1.41,1.36,1.41,34897,5.48,5.64,5.44,5.64,8724.25,0.0,1.0
2022-04-27,1.34,1.39,1.34,1.35,36193,5.36,5.56,5.36,5.4,9048.25,0.0,1.0
2022-04-28,1.31,1.37,1.31,1.35,43879,5.24,5.48,5.24,5.4,10969.75,0.0,1.0
2022-04-29,1.38,1.44,1.35,1.38,54017,5.52,5.76,5.4,5.52,13504.25,0.0,1.0
2022-05-02,1.57,1.61,1.42,1.45,130109,6.28,6.44,5.68,5.8,32527.25,0.0,1.0
2022-05-03,1.54,1.65,1.46,1.62,158305,6.16,6.6,5.84,6.48,39576.25,0.0,1.0
2022-05-04,1.46,1.59,1.35,1.47,91792,5.84,6.36,5.4,5.88,22948,0.0,1.0
2022-05-05,1.35,1.47,1.33,1.43,74899,5.4,5.88,5.32,5.72,18724.75,0.0,1.0
2022-05-06,1.29,1.3999,1.28,1.33,73778,5.16,5.5996,5.12,5.32,18444.5,0.0,1.0
2022-05-09,1.21,1.2909,1.2,1.27,62195,4.84,5.1636,4.8,5.08,15548.75,0.0,1.0
2022-05-10,1.18,1.2789,1.15,1.2,56796,4.72,5.1156,4.6,4.8,14199,0.0,1.0
2022-05-11,1.13,1.28,1.07,1.18,74943,4.52,5.12,4.28,4.72,18735.75,0.0,1.0
2022-05-12,1.17,1.19,1.05,1.05,55387,4.68,4.76,4.2,4.2,13846.75,0.0,1.0
2022-05-13,1.17,1.23,1.09,1.18,67068,4.68,4.92,4.36,4.72,16767,0.0,1.0
2022-05-16,1.03,1.17,1.0001,1.15,124468,4.12,4.68,4.0004,4.6,31117,0.0,1.0
2022-05-17,1.17,1.19,1.0,1.0,95973,4.68,4.76,4.0,4.0,23993.25,0.0,1.0
2022-05-18,1.15,1.19,1.12,1.16,35964,4.6,4.76,4.48,4.64,8991,0.0,1.0
2022-05-19,1.2,1.23,1.14,1.23,93640,4.8,4.92,4.56,4.92,23410,0.0,1.0
2022-05-20,1.18,1.21,1.12,1.15,31914,4.72,4.84,4.48,4.6,7978.5,0.0,1.0
2022-05-23,1.2,1.21,1.16,1.17,15047,4.8,4.84,4.64,4.68,3761.75,0.0,1.0
2022-05-24,1.13,1.165,1.1,1.165,48372,4.52,4.66,4.4,4.66,12093,0.0,1.0
2022-05-25,1.15,1.2,1.03,1.03,22607,4.6,4.8,4.12,4.12,5651.75,0.0,1.0
2022-05-26,1.17,1.21,1.112,1.112,37507,4.68,4.84,4.448,4.448,9376.75,0.0,1.0
2022-05-27,1.19,1.22,1.19,1.204,30669,4.76,4.88,4.76,4.816,7667.25,0.0,1.0
2022-05-31,1.1,1.23,1.09,1.21,46197,4.4,4.92,4.36,4.84,11549.25,0.0,1.0
2022-06-01,1.15,1.22,1.14,1.14,23412,4.6,4.88,4.56,4.56,5853,0.0,1.0
2022-06-02,1.22,1.23,1.15,1.15,31542,4.88,4.92,4.6,4.6,7885.5,0.0,1.0
2022-06-03,1.24,1.26,1.2,1.24,52060,4.96,5.04,4.8,4.96,13015,0.0,1.0
2022-06-06,1.22,1.26,1.22,1.22,45831,4.88,5.04,4.88,4.88,11457.75,0.0,1.0
2022-06-07,1.27,1.28,1.13,1.23,40893,5.08,5.12,4.52,4.92,10223.25,0.0,1.0
2022-06-08,1.35,1.49,1.23,1.25,128764,5.4,5.96,4.92,5.0,32191,0.0,1.0
2022-06-09,1.38,1.42,1.29,1.29,32483,5.52,5.68,5.16,5.16,8120.75,0.0,1.0
2022-06-10,1.27,1.36,1.22,1.31,60098,5.08,5.44,4.88,5.24,15024.5,0.0,1.0
2022-06-13,1.25,1.26,1.18,1.19,12251,5.0,5.04,4.72,4.76,3062.75,0.0,1.0
2022-06-14,1.22,1.32,1.22,1.25,25488,4.88,5.28,4.88,5.0,6372,0.0,1.0
2022-06-15,1.15,1.22,1.15,1.17,48484,4.6,4.88,4.6,4.68,12121,0.0,1.0
2022-06-16,1.17,1.2199,1.15,1.15,33626,4.68,4.8796,4.6,4.6,8406.5,0.0,1.0
2022-06-17,1.18,1.2699,1.12,1.18,32618,4.72,5.0796,4.48,4.72,8154.5,0.0,1.0
2022-06-21,1.21,1.37,1.19,1.3,48633,4.84,5.48,4.76,5.2,12158.25,0.0,1.0
2022-06-22,1.32,1.32,1.19,1.19,15767,5.28,5.28,4.76,4.76,3941.75,0.0,1.0
2022-06-23,1.35,1.4,1.29,1.29,64776,5.4,5.6,5.16,5.16,16194,0.0,1.0
2022-06-24,1.2,1.33,1.2,1.33,131530,4.8,5.32,4.8,5.32,32882.5,0.0,1.0
2022-06-27,1.25,1.34,1.25,1.34,16117,5.0,5.36,5.0,5.36,4029.25,0.0,1.0
2022-06-28,1.28,1.3226,1.21,1.21,78072,5.12,5.2904,4.84,4.84,19518,0.0,1.0
2022-06-29,1.35,1.39,1.275,1.275,138338,5.4,5.56,5.1,5.1,34584.5,0.0,1.0
2022-06-30,1.38,1.3999,1.3,1.3,62231,5.52,5.5996,5.2,5.2,15557.75,0.0,1.0
2022-07-01,1.3,1.4,1.24,1.36,60712,5.2,5.6,4.96,5.44,15178,0.0,1.0
2022-07-05,1.21,1.3,1.17,1.25,67567,4.84,5.2,4.68,5.0,16891.75,0.0,1.0
2022-07-06,1.22,1.28,1.19,1.23,16143,4.88,5.12,4.76,4.92,4035.75,0.0,1.0
2022-07-07,1.25,1.2762,1.22,1.22,25341,5.0,5.1048,4.88,4.88,6335.25,0.0,1.0
2022-07-08,1.23,1.28,1.22,1.25,18253,4.92,5.12,4.88,5.0,4563.25,0.0,1.0
2022-07-11,1.21,1.24,1.18,1.22,35284,4.84,4.96,4.72,4.88,8821,0.0,1.0
2022-07-12,1.6074,1.64,1.16,1.21,632168,6.4296,6.56,4.64,4.84,158042,0.0,1.0
2022-07-13,1.42,1.58,1.37,1.51,356752,5.68,6.32,5.48,6.04,89188,0.0,1.0
2022-07-14,1.4,1.46,1.3801,1.4,32123,5.6,5.84,5.5204,5.6,8030.75,0.0,1.0
2022-07-15,1.46,1.52,1.4,1.42,242672,5.84,6.08,5.6,5.68,60668,0.0,1.0
2022-07-18,1.56,1.56,1.42,1.49,225116,6.24,6.24,5.68,5.96,56279,0.0,1.0
2022-07-19,1.61,1.62,1.5058,1.55,103962,6.44,6.48,6.0232,6.2,25990.5,0.0,1.0
2022-07-20,1.61,1.62,1.4801,1.6,107270,6.44,6.48,5.9204,6.4,26817.5,0.0,1.0
2022-07-21,1.61,1.66,1.5,1.61,51849,6.44,6.64,6.0,6.44,12962.25,0.0,1.0
2022-07-22,1.48,1.61,1.42,1.6,52442,5.92,6.44,5.68,6.4,13110.5,0.0,1.0
2022-07-25,1.53,1.53,1.4264,1.46,55571,6.12,6.12,5.7056,5.84,13892.75,0.0,1.0
2022-07-26,1.53,1.54,1.43,1.54,47163,6.12,6.16,5.72,6.16,11790.75,0.0,1.0
2022-07-27,1.52,1.54,1.49,1.54,7875,6.08,6.16,5.96,6.16,1968.75,0.0,1.0
2022-07-28,1.52,1.52,1.47,1.52,35613,6.08,6.08,5.88,6.08,8903.25,0.0,1.0
2022-07-29,1.48,1.53,1.4559,1.53,29023,5.92,6.12,5.8236,6.12,7255.75,0.0,1.0
2022-08-01,1.58,1.6,1.4727,1.52,70668,6.32,6.4,5.8908,6.08,17667,0.0,1.0
2022-08-02,1.63,1.64,1.488,1.56,61603,6.52,6.56,5.952,6.24,15400.75,0.0,1.0
2022-08-03,1.63,1.65,1.599,1.6,48988,6.52,6.6,6.396,6.4,12247,0.0,1.0
2022-08-04,1.63,1.73,1.63,1.65,61504,6.52,6.92,6.52,6.6,15376,0.0,1.0
2022-08-05,1.64,1.65,1.57,1.64,75251,6.56,6.6,6.28,6.56,18812.75,0.0,1.0
2022-08-08,1.6,1.6599,1.51,1.61,97403,6.4,6.6396,6.04,6.44,24350.75,0.0,1.0
2022-08-09,1.61,1.61,1.5312,1.6,29156,6.44,6.44,6.1248,6.4,7289,0.0,1.0
2022-08-10,1.605,1.64,1.5741,1.629,15770,6.42,6.56,6.2964,6.516,3942.5,0.0,1.0
2022-08-11,1.59,1.71,1.53,1.59,70556,6.36,6.84,6.12,6.36,17639,0.0,1.0
2022-08-12,1.6258,1.65,1.58,1.61,50244,6.5032,6.6,6.32,6.44,12561,0.0,1.0
2022-08-15,1.65,1.67,1.6,1.6,35959,6.6,6.68,6.4,6.4,8989.75,0.0,1.0
2022-08-16,1.62,1.65,1.55,1.62,113375,6.48,6.6,6.2,6.48,28343.75,0.0,1.0
2022-08-17,1.57,1.6,1.55,1.56,18316,6.28,6.4,6.2,6.24,4579,0.0,1.0
2022-08-18,1.54,1.6,1.47,1.57,29095,6.16,6.4,5.88,6.28,7273.75,0.0,1.0
2022-08-19,1.48,1.55,1.45,1.55,63490,5.92,6.2,5.8,6.2,15872.5,0.0,1.0
2022-08-22,1.39,1.48,1.35,1.48,36472,5.56,5.92,5.4,5.92,9118,0.0,1.0
2022-08-23,1.33,1.39,1.29,1.29,41556,5.32,5.56,5.16,5.16,10389,0.0,1.0
2022-08-24,1.4,1.41,1.31,1.31,52000,5.6,5.64,5.24,5.24,13000,0.0,1.0
2022-08-25,1.46,1.58,1.4,1.45,247485,5.84,6.32,5.6,5.8,61871.25,0.0,1.0
2022-08-26,1.53,1.63,1.5101,1.55,61430,6.12,6.52,6.0404,6.2,15357.5,0.0,1.0
2022-08-29,1.6365,1.66,1.48,1.53,51945,6.546,6.64,5.92,6.12,12986.25,0.0,1.0
2022-08-30,1.7301,1.75,1.59,1.67,137001,6.9204,7.0,6.36,6.68,34250.25,0.0,1.0
2022-08-31,1.6676,1.82,1.6676,1.75,88144,6.6704,7.28,6.6704,7.0,22036,0.0,1.0
2022-09-01,1.53,1.65,1.52,1.65,105928,6.12,6.6,6.08,6.6,26482,0.0,1.0
2022-09-02,1.6,1.74,1.53,1.62,105796,6.4,6.96,6.12,6.48,26449,0.0,1.0
2022-09-06,1.765,1.8,1.55,1.57,81801,7.06,7.2,6.2,6.28,20450.25,0.0,1.0
2022-09-07,1.95,1.95,1.81,1.89,135486,7.8,7.8,7.24,7.56,33871.5,0.0,1.0
2022-09-08,2.04,2.07,1.9,1.9,83362,8.16,8.28,7.6,7.6,20840.5,0.0,1.0
2022-09-09,2.14,2.16,2.03,2.1,51721,8.56,8.64,8.12,8.4,12930.25,0.0,1.0
2022-09-12,2.18,2.27,2.12,2.19,92667,8.72,9.08,8.48,8.76,23166.75,0.0,1.0
2022-09-13,1.96,2.2,1.865,2.15,196698,7.84,8.8,7.46,8.6,49174.5,0.0,1.0
2022-09-14,2.03,2.05,2.0,2.02,51497,8.12,8.2,8.0,8.08,12874.25,0.0,1.0
2022-09-15,2.09,2.1997,2.03,2.03,33579,8.36,8.7988,8.12,8.12,8394.75,0.0,1.0
2022-09-16,2.1,2.14,2.0223,2.14,37537,8.4,8.56,8.0892,8.56,9384.25,0.0,1.0
2022-09-19,2.07,2.2,2.05,2.06,76492,8.28,8.8,8.2,8.24,19123,0.0,1.0
2022-09-20,2.05,2.1499,2.02,2.05,52037,8.2,8.5996,8.08,8.2,13009.25,0.0,1.0
2022-09-21,1.95,2.07,1.89,2.02,82220,7.8,8.28,7.56,8.08,20555,0.0,1.0
2022-09-22,1.92,1.94,1.81,1.9,49624,7.68,7.76,7.24,7.6,12406,0.0,1.0
2022-09-23,1.84,1.852,1.75,1.85,33079,7.36,7.408,7.0,7.4,8269.75,0.0,1.0
2022-09-26,1.82,1.92,1.72,1.82,41781,7.28,7.68,6.88,7.28,10445.25,0.0,1.0
2022-09-27,1.92,1.92,1.76,1.76,34531,7.68,7.68,7.04,7.04,8632.75,0.0,1.0
2022-09-28,1.92,1.94,1.82,1.94,43646,7.68,7.76,7.28,7.76,10911.5,0.0,1.0
2022-09-29,1.92,1.93,1.8,1.93,33993,7.68,7.72,7.2,7.72,8498.25,0.0,1.0
2022-09-30,1.92,1.95,1.82,1.95,41857,7.68,7.8,7.28,7.8,10464.25,0.0,1.0
2022-10-03,1.92,1.97,1.89,1.92,18428,7.68,7.88,7.56,7.68,4607,0.0,1.0
2022-10-04,1.91,1.97,1.8669,1.89,9366,7.64,7.88,7.4676,7.56,2341.5,0.0,1.0
2022-10-05,1.95,2.0,1.89,1.91,5812,7.8,8.0,7.56,7.64,1453,0.0,1.0
2022-10-06,1.95,1.98,1.91,1.9138,7348,7.8,7.92,7.64,7.6552,1837,0.0,1.0
2022-10-07,1.92,1.97,1.87,1.97,11544,7.68,7.88,7.48,7.88,2886,0.0,1.0
2022-10-10,1.85,1.96,1.85,1.96,15459,7.4,7.84,7.4,7.84,3864.75,0.0,1.0
2022-10-11,1.7,1.85,1.7,1.82,24918,6.8,7.4,6.8,7.28,6229.5,0.0,1.0
2022-10-12,1.7,1.78,1.67,1.78,8956,6.8,7.12,6.68,7.12,2239,0.0,1.0
2022-10-13,1.74,1.75,1.63,1.7,10831,6.96,7.0,6.52,6.8,2707.75,0.0,1.0
2022-10-14,1.75,1.775,1.7,1.72,8355,7.0,7.1,6.8,6.88,2088.75,0.0,1.0
2022-10-17,1.74,1.77,1.7,1.75,37150,6.96,7.08,6.8,7.0,9287.5,0.0,1.0
2022-10-18,1.71,1.7342,1.7,1.73,3697,6.84,6.9368,6.8,6.92,924.25,0.0,1.0
2022-10-19,1.69,1.69,1.55,1.66,21401,6.76,6.76,6.2,6.64,5350.25,0.0,1.0
2022-10-20,1.72,1.7494,1.7,1.7088,10278,6.88,6.9976,6.8,6.8352,2569.5,0.0,1.0
2022-10-21,1.71,1.76,1.7074,1.75,10275,6.84,7.04,6.8296,7.0,2568.75,0.0,1.0
2022-10-24,1.55,1.81,1.5083,1.81,92068,6.2,7.24,6.0332,7.24,23017,0.0,1.0
2022-10-25,1.61,1.73,1.47,1.47,13685,6.44,6.92,5.88,5.88,3421.25,0.0,1.0
2022-10-26,1.65,1.69,1.6,1.6,6631,6.6,6.76,6.4,6.4,1657.75,0.0,1.0
2022-10-27,1.66,1.7085,1.66,1.69,2748,6.64,6.834,6.64,6.76,687,0.0,1.0
2022-10-28,1.6,1.67,1.58,1.67,8507,6.4,6.68,6.32,6.68,2126.75,0.0,1.0
2022-10-31,1.61,1.63,1.56,1.56,10307,6.44,6.52,6.24,6.24,2576.75,0.0,1.0
2022-11-01,1.73,1.8,1.512,1.512,58332,6.92,7.2,6.048,6.048,14583,0.0,1.0
2022-11-02,1.67,1.76,1.66,1.73,4235,6.68,7.04,6.64,6.92,1058.75,0.0,1.0
2022-11-03,1.82,1.82,1.67,1.7,1145,7.28,7.28,6.68,6.8,286.25,0.0,1.0
2022-11-04,1.78,1.81,1.7101,1.75,12572,7.12,7.24,6.8404,7.0,3143,0.0,1.0
2022-11-07,1.74,1.84,1.7301,1.75,10413,6.96,7.36,6.9204,7.0,2603.25,0.0,1.0
2022-11-08,1.73,1.85,1.68,1.85,38189,6.92,7.4,6.72,7.4,9547.25,0.0,1.0
2022-11-09,1.77,1.78,1.62,1.64,35540,7.08,7.12,6.48,6.56,8885,0.0,1.0
2022-11-10,1.75,1.76,1.73,1.73,9831,7.0,7.04,6.92,6.92,2457.75,0.0,1.0
2022-11-11,1.59,1.784,1.49,1.71,43750,6.36,7.136,5.96,6.84,10937.5,0.0,1.0
2022-11-14,1.72,1.72,1.61,1.64,21718,6.88,6.88,6.44,6.56,5429.5,0.0,1.0
2022-11-15,1.77,1.77,1.69,1.75,29644,7.08,7.08,6.76,7.0,7411,0.0,1.0
2022-11-16,1.72,1.77,1.68,1.77,9811,6.88,7.08,6.72,7.08,2452.75,0.0,1.0
2022-11-17,1.68,1.78,1.65,1.72,10081,6.72,7.12,6.6,6.88,2520.25,0.0,1.0
2022-11-18,1.72,1.75,1.65,1.72,2472,6.88,7.0,6.6,6.88,618,0.0,1.0
2022-11-21,1.6561,1.7,1.63,1.68,6729,6.6244,6.8,6.52,6.72,1682.25,0.0,1.0
2022-11-22,1.73,1.75,1.6792,1.7,23417,6.92,7.0,6.7168,6.8,5854.25,0.0,1.0
2022-11-23,1.74,1.74,1.58,1.58,2015,6.96,6.96,6.32,6.32,503.75,0.0,1.0
2022-11-25,1.7,1.765,1.69,1.74,8977,6.8,7.06,6.76,6.96,2244.25,0.0,1.0
2022-11-28,1.69,1.73,1.66,1.73,1781,6.76,6.92,6.64,6.92,445.25,0.0,1.0
2022-11-29,1.65,1.75,1.63,1.65,9615,6.6,7.0,6.52,6.6,2403.75,0.0,1.0
2022-11-30,1.72,1.73,1.57,1.6,75614,6.88,6.92,6.28,6.4,18903.5,0.0,1.0
2022-12-01,1.69,1.71,1.65,1.65,13241,6.76,6.84,6.6,6.6,3310.25,0.0,1.0
2022-12-02,1.64,1.75,1.57,1.63,24389,6.56,7.0,6.28,6.52,6097.25,0.0,1.0
2022-12-05,1.66,1.74,1.66,1.74,35274,6.64,6.96,6.64,6.96,8818.5,0.0,1.0
2022-12-06,1.69,1.72,1.65,1.65,13078,6.76,6.88,6.6,6.6,3269.5,0.0,1.0
2022-12-07,1.63,1.69,1.5,1.6,36263,6.52,6.76,6.0,6.4,9065.75,0.0,1.0
2022-12-08,1.6,1.65,1.521,1.65,48913,6.4,6.6,6.084,6.6,12228.25,0.0,1.0
2022-12-09,1.67,1.7,1.6,1.6,20825,6.68,6.8,6.4,6.4,5206.25,0.0,1.0
2022-12-12,1.52,1.66,1.51,1.66,21279,6.08,6.64,6.04,6.64,5319.75,0.0,1.0
2022-12-13,1.5868,1.595,1.53,1.59,7087,6.3472,6.38,6.12,6.36,1771.75,0.0,1.0
2022-12-14,1.665,1.725,1.62,1.64,11612,6.66,6.9,6.48,6.56,2903,0.0,1.0
2022-12-15,6.11,6.84,6.0,6.84,13500,6.11,6.84,6.0,6.84,13500,0.0,0.25
2022-12-16,6.77,6.9899,6.04,6.04,20937,6.77,6.9899,6.04,6.04,20937,0.0,1.0
2022-12-19,6.8069,6.98,6.78,6.79,8257,6.8069,6.98,6.78,6.79,8257,0.0,1.0
2022-12-20,6.65,6.85,6.65,6.78,6123,6.65,6.85,6.65,6.78,6123,0.0,1.0
2022-12-21,6.66,6.98,6.51,6.65,36647,6.66,6.98,6.51,6.65,36647,0.0,1.0
2022-12-22,6.0805,6.97,6.0,6.66,17598,6.0805,6.97,6.0,6.66,17598,0.0,1.0
2022-12-23,6.13,6.62,6.05,6.32,19647,6.13,6.62,6.05,6.32,19647,0.0,1.0
2022-12-27,5.92,6.69,5.7845,6.69,14776,5.92,6.69,5.7845,6.69,14776,0.0,1.0
2022-12-28,6.01,6.12,5.69,5.94,14918,6.01,6.12,5.69,5.94,14918,0.0,1.0
2022-12-29,5.89,6.01,5.55,5.98,35580,5.89,6.01,5.55,5.98,35580,0.0,1.0
2022-12-30,6.3,6.33,5.83,5.83,23023,6.3,6.33,5.83,5.83,23023,0.0,1.0
2023-01-03,6.64,6.93,6.07,6.35,20901,6.64,6.93,6.07,6.35,20901,0.0,1.0
2023-01-04,6.36,6.43,6.36,6.43,3500,6.36,6.43,6.36,6.43,3500,0.0,1.0
2023-01-05,6.4,6.54,6.3301,6.4,2801,6.4,6.54,6.3301,6.4,2801,0.0,1.0
2023-01-06,6.16,6.27,6.0306,6.07,5724,6.16,6.27,6.0306,6.07,5724,0.0,1.0
2023-01-09,6.18,6.34,5.55,5.55,5585,6.18,6.34,5.55,5.55,5585,0.0,1.0
2023-01-10,6.04,6.4,6.04,6.14,3400,6.04,6.4,6.04,6.14,3400,0.0,1.0
2023-01-11,6.31,6.31,6.01,6.01,3704,6.31,6.31,6.01,6.01,3704,0.0,1.0
2023-01-12,6.01,6.36,6.0,6.36,16003,6.01,6.36,6.0,6.36,16003,0.0,1.0
2023-01-13,6.11,6.2034,6.0,6.0,1835,6.11,6.2034,6.0,6.0,1835,0.0,1.0
2023-01-17,6.03,6.21,5.9,6.21,16699,6.03,6.21,5.9,6.21,16699,0.0,1.0
2023-01-18,5.81,6.0523,5.81,6.04,6140,5.81,6.0523,5.81,6.04,6140,0.0,1.0
2023-01-19,6.12,6.19,5.3,5.81,17089,6.12,6.19,5.3,5.81,17089,0.0,1.0
2023-01-20,6.1,6.1,5.69,5.71,4639,6.1,6.1,5.69,5.71,4639,0.0,1.0
2023-01-23,6.0,6.0862,6.0,6.0099,2263,6.0,6.0862,6.0,6.0099,2263,0.0,1.0
2023-01-24,5.53,6.47,5.48,6.47,9377,5.53,6.47,5.48,6.47,9377,0.0,1.0
2023-01-25,5.9,6.1473,5.8,5.81,7282,5.9,6.1473,5.8,5.81,7282,0.0,1.0
2023-01-26,6.15,6.19,5.93,5.93,5276,6.15,6.19,5.93,5.93,5276,0.0,1.0
2023-01-27,6.16,6.35,6.03,6.05,10082,6.16,6.35,6.03,6.05,10082,0.0,1.0
2023-01-30,6.06,6.2993,5.93,6.01,3121,6.06,6.2993,5.93,6.01,3121,0.0,1.0
2023-01-31,6.16,6.34,5.7,5.91,9474,6.16,6.34,5.7,5.91,9474,0.0,1.0
2023-02-01,6.09,6.11,6.03,6.03,952,6.09,6.11,6.03,6.03,952,0.0,1.0
2023-02-02,6.04,6.25,6.03,6.19,6451,6.04,6.25,6.03,6.19,6451,0.0,1.0
2023-02-03,6.02,6.28,5.99,5.99,974,6.02,6.28,5.99,5.99,974,0.0,1.0
2023-02-06,6.03,6.07,6.0,6.02,3941,6.03,6.07,6.0,6.02,3941,0.0,1.0
2023-02-07,5.94,6.04,5.9,6.04,7979,5.94,6.04,5.9,6.04,7979,0.0,1.0
2023-02-08,6.22,6.3,6.0,6.0,10832,6.22,6.3,6.0,6.0,10832,0.0,1.0
2023-02-09,6.05,6.28,6.05,6.28,10011,6.05,6.28,6.05,6.28,10011,0.0,1.0
2023-02-10,6.07,6.07,6.05,6.05,1026,6.07,6.07,6.05,6.05,1026,0.0,1.0
2023-02-13,6.05,6.07,6.05,6.07,332,6.05,6.07,6.05,6.07,332,0.0,1.0
2023-02-14,6.05,6.09,6.05,6.09,1540,6.05,6.09,6.05,6.09,1540,0.0,1.0
2023-02-15,6.02,6.07,5.95,6.05,7955,6.02,6.07,5.95,6.05,7955,0.0,1.0
2023-02-16,6.09,6.09,5.95,5.95,6281,6.09,6.09,5.95,5.95,6281,0.0,1.0
2023-02-17,6.19,6.19,6.0,6.05,7264,6.19,6.19,6.0,6.05,7264,0.0,1.0
2023-02-21,6.16,6.19,6.1,6.1,1404,6.16,6.19,6.1,6.1,1404,0.0,1.0
2023-02-22,6.23,6.25,6.12,6.12,1086,6.23,6.25,6.12,6.12,1086,0.0,1.0
2023-02-23,6.2,6.35,6.18,6.28,3658,6.2,6.35,6.18,6.28,3658,0.0,1.0
2023-02-24,6.17,6.25,6.15,6.15,1041,6.17,6.25,6.15,6.15,1041,0.0,1.0
2023-02-27,6.195,6.1999,6.19,6.19,3152,6.195,6.1999,6.19,6.19,3152,0.0,1.0
2023-02-28,6.15,6.2,6.15,6.1501,1257,6.15,6.2,6.15,6.1501,1257,0.0,1.0
2023-03-01,6.17,6.19,6.15,6.15,1312,6.17,6.19,6.15,6.15,1312,0.0,1.0
2023-03-02,6.08,6.16,6.04,6.15,1111,6.08,6.16,6.04,6.15,1111,0.0,1.0
2023-03-03,6.2,6.21,6.11,6.21,5563,6.2,6.21,6.11,6.21,5563,0.0,1.0
2023-03-06,6.06,6.23,6.06,6.23,795,6.06,6.23,6.06,6.23,795,0.0,1.0
2023-03-07,6.1264,6.31,6.11,6.14,5317,6.1264,6.31,6.11,6.14,5317,0.0,1.0
2023-03-08,6.02,6.235,6.0,6.235,5608,6.02,6.235,6.0,6.235,5608,0.0,1.0
2023-03-09,6.04,6.19,6.01,6.1899,2607,6.04,6.19,6.01,6.1899,2607,0.0,1.0
2023-03-10,6.0,6.06,6.0,6.06,693,6.0,6.06,6.0,6.06,693,0.0,1.0
2023-03-13,6.0,6.0269,6.0,6.0,2660,6.0,6.0269,6.0,6.0,2660,0.0,1.0
2023-03-14,5.9,5.96,5.9,5.96,1143,5.9,5.96,5.9,5.96,1143,0.0,1.0
2023-03-15,5.7799,5.8252,5.67,5.8252,5510,5.7799,5.8252,5.67,5.8252,5510,0.0,1.0
2023-03-16,5.8,5.82,5.69,5.81,1437,5.8,5.82,5.69,5.81,1437,0.0,1.0
2023-03-17,5.69,5.7732,5.67,5.68,755,5.69,5.7732,5.67,5.68,755,0.0,1.0
2023-03-20,5.5001,5.74,5.5,5.74,2119,5.5001,5.74,5.5,5.74,2119,0.0,1.0
2023-03-21,5.3097,5.53,5.3097,5.5,2131,5.3097,5.53,5.3097,5.5,2131,0.0,1.0
2023-03-22,5.11,5.2762,5.03,5.27,2904,5.11,5.2762,5.03,5.27,2904,0.0,1.0
2023-03-23,5.0079,5.11,5.0072,5.11,3091,5.0079,5.11,5.0072,5.11,3091,0.0,1.0
2023-03-24,4.975,5.1145,4.975,5.0,1554,4.975,5.1145,4.975,5.0,1554,0.0,1.0
2023-03-27,5.05,5.1241,5.0,5.0,6577,5.05,5.1241,5.0,5.0,6577,0.0,1.0
2023-03-28,5.0,5.5,4.4,5.21,20026,5.0,5.5,4.4,5.21,20026,0.0,1.0
2023-03-29,5.44,5.44,4.9,4.9,4102,5.44,5.44,4.9,4.9,4102,0.0,1.0
2023-03-30,5.62,5.62,5.1799,5.31,6577,5.62,5.62,5.1799,5.31,6577,0.0,1.0
2023-03-31,6.85,7.11,5.53,5.53,28361,6.85,7.11,5.53,5.53,28361,0.0,1.0
2023-04-03,6.67,7.12,6.67,7.12,4189,6.67,7.12,6.67,7.12,4189,0.0,1.0
2023-04-04,6.0,6.61,6.0,6.61,6509,6.0,6.61,6.0,6.61,6509,0.0,1.0
2023-04-05,5.9001,6.19,5.85,6.0,2378,5.9001,6.19,5.85,6.0,2378,0.0,1.0
2023-04-06,5.7,5.8704,5.63,5.73,1665,5.7,5.8704,5.63,5.73,1665,0.0,1.0
2023-04-10,5.81,5.93,5.7,5.7,1583,5.81,5.93,5.7,5.7,1583,0.0,1.0
2023-04-11,5.69,6.1,5.6,6.1,3426,5.69,6.1,5.6,6.1,3426,0.0,1.0
2023-04-12,5.5,5.86,5.5,5.64,16176,5.5,5.86,5.5,5.64,16176,0.0,1.0
2023-04-13,5.5,5.8449,5.5,5.6,2931,5.5,5.8449,5.5,5.6,2931,0.0,1.0
2023-04-14,5.175,5.39,5.013,5.3,3543,5.175,5.39,5.013,5.3,3543,0.0,1.0
2023-04-17,5.21,5.3529,5.18,5.22,6507,5.21,5.3529,5.18,5.22,6507,0.0,1.0
2023-04-18,5.34,5.41,5.0624,5.1,15472,5.34,5.41,5.0624,5.1,15472,0.0,1.0
2023-04-19,5.31,5.5995,5.3,5.5796,6635,5.31,5.5995,5.3,5.5796,6635,0.0,1.0
2023-04-20,5.2191,5.31,5.19,5.31,3616,5.2191,5.31,5.19,5.31,3616,0.0,1.0
2023-04-21,5.14,6.0,4.65,5.2769,35756,5.14,6.0,4.65,5.2769,35756,0.0,1.0
2023-04-24,5.315,5.4352,4.9521,5.1,22634,5.315,5.4352,4.9521,5.1,22634,0.0,1.0
2023-04-25,5.43,5.65,5.19,5.23,20391,5.43,5.65,5.19,5.23,20391,0.0,1.0
2023-04-26,5.35,5.43,5.1672,5.3,15841,5.35,5.43,5.1672,5.3,15841,0.0,1.0
2023-04-27,5.46,5.99,5.39,5.48,9427,5.46,5.99,5.39,5.48,9427,0.0,1.0
2023-04-28,5.75,5.8,5.46,5.46,24712,5.75,5.8,5.46,5.46,24712,0.0,1.0
2023-05-01,6.0,6.37,5.76,5.87,25901,6.0,6.37,5.76,5.87,25901,0.0,1.0
2023-05-02,6.14,6.2127,5.69,5.93,27800,6.14,6.2127,5.69,5.93,27800,0.0,1.0
2023-05-03,6.2699,6.44,6.0,6.26,16330,6.2699,6.44,6.0,6.26,16330,0.0,1.0
2023-05-04,6.1,6.2,6.02,6.19,4673,6.1,6.2,6.02,6.19,4673,0.0,1.0
2023-05-05,6.0,6.13,5.9,6.13,3394,6.0,6.13,5.9,6.13,3394,0.0,1.0
2023-05-08,6.1,6.1,5.5,6.03,3466,6.1,6.1,5.5,6.03,3466,0.0,1.0
2023-05-09,6.18,6.2,5.79,6.15,7746,6.18,6.2,5.79,6.15,7746,0.0,1.0
2023-05-10,6.15,6.195,6.01,6.09,2412,6.15,6.195,6.01,6.09,2412,0.0,1.0
2023-05-11,6.17,6.17,5.99,6.16,2979,6.17,6.17,5.99,6.16,2979,0.0,1.0
2023-05-12,5.87,6.08,5.87,6.08,3657,5.87,6.08,5.87,6.08,3657,0.0,1.0
2023-05-15,6.0,6.12,5.91,6.02,8079,6.0,6.12,5.91,6.02,8079,0.0,1.0
2023-05-16,6.0475,6.08,5.8201,6.08,3871,6.0475,6.08,5.8201,6.08,3871,0.0,1.0
2023-05-17,5.9,6.1,5.89,6.0,3460,5.9,6.1,5.89,6.0,3460,0.0,1.0
2023-05-18,5.8269,6.0,5.8,5.84,2515,5.8269,6.0,5.8,5.84,2515,0.0,1.0
2023-05-19,6.05,6.1,5.55,5.78,17887,6.05,6.1,5.55,5.78,17887,0.0,1.0
2023-05-22,6.055,6.1,5.9,6.05,6158,6.055,6.1,5.9,6.05,6158,0.0,1.0
2023-05-23,6.21,6.4,5.99,6.0,8253,6.21,6.4,5.99,6.0,8253,0.0,1.0
2023-05-24,6.15,6.19,5.6,5.6,9900,6.15,6.19,5.6,5.6,9900,0.0,1.0
2023-05-25,6.02,6.21,5.97,6.21,6039,6.02,6.21,5.97,6.21,6039,0.0,1.0
2023-05-26,6.28,6.29,6.1,6.1,7971,6.28,6.29,6.1,6.1,7971,0.0,1.0
2023-05-30,6.1,6.1,5.896,5.896,2953,6.1,6.1,5.896,5.896,2953,0.0,1.0
2023-05-31,6.1,6.1,5.85,5.85,1622,6.1,6.1,5.85,5.85,1622,0.0,1.0
2023-06-01,6.09,6.1,5.91,6.01,5429,6.09,6.1,5.91,6.01,5429,0.0,1.0
2023-06-02,6.03,6.19,6.03,6.125,1603,6.03,6.19,6.03,6.125,1603,0.0,1.0
2023-06-05,6.05,6.0537,5.6992,6.042,4225,6.05,6.0537,5.6992,6.042,4225,0.0,1.0
2023-06-06,5.85,6.1442,5.85,6.05,9774,5.85,6.1442,5.85,6.05,9774,0.0,1.0
2023-06-07,6.25,6.25,6.1112,6.18,1926,6.25,6.25,6.1112,6.18,1926,0.0,1.0
2023-06-08,6.1,6.1761,5.93,5.95,2744,6.1,6.1761,5.93,5.95,2744,0.0,1.0
2023-06-09,6.35,6.36,5.95,5.95,6136,6.35,6.36,5.95,5.95,6136,0.0,1.0
2023-06-12,6.4973,6.6,6.0101,6.35,5663,6.4973,6.6,6.0101,6.35,5663,0.0,1.0
2023-06-13,6.68,6.73,6.38,6.6432,1601,6.68,6.73,6.38,6.6432,1601,0.0,1.0
2023-06-14,6.5,6.52,6.5,6.52,4167,6.5,6.52,6.5,6.52,4167,0.0,1.0
2023-06-15,6.5,6.68,6.2442,6.2442,1653,6.5,6.68,6.2442,6.2442,1653,0.0,1.0
2023-06-16,6.67,6.675,6.51,6.5219,2409,6.67,6.675,6.51,6.5219,2409,0.0,1.0
2023-06-20,6.84,6.84,6.5,6.5,12078,6.84,6.84,6.5,6.5,12078,0.0,1.0
2023-06-21,7.0,7.0,6.5,6.65,9903,7.0,7.0,6.5,6.65,9903,0.0,1.0
2023-06-22,7.1,7.135,6.9714,6.9714,3723,7.1,7.135,6.9714,6.9714,3723,0.0,1.0
2023-06-23,6.99,7.1,6.9,7.02,7596,6.99,7.1,6.9,7.02,7596,0.0,1.0
2023-06-26,6.99,6.99,6.5,6.5,1876,6.99,6.99,6.5,6.5,1876,0.0,1.0
2023-06-27,6.79,7.029,6.76,7.0,2126,6.79,7.029,6.76,7.0,2126,0.0,1.0
2023-06-28,7.03,7.22,6.35,6.35,6376,7.03,7.22,6.35,6.35,6376,0.0,1.0
2023-06-29,7.2,7.51,6.9,7.01,24521,7.2,7.51,6.9,7.01,24521,0.0,1.0
2023-06-30,8.9,9.24,7.3,7.31,86354,8.9,9.24,7.3,7.31,86354,0.0,1.0
2023-07-03,8.18,8.968,8.0918,8.44,28485,8.18,8.968,8.0918,8.44,28485,0.0,1.0
2023-07-05,7.73,8.22,7.72,7.98,12277,7.73,8.22,7.72,7.98,12277,0.0,1.0
2023-07-06,8.2,8.5,7.5388,7.5388,13357,8.2,8.5,7.5388,7.5388,13357,0.0,1.0
2023-07-07,7.9374,8.38,7.87,8.01,8646,7.9374,8.38,7.87,8.01,8646,0.0,1.0
2023-07-10,7.9353,8.3,7.64,7.8608,20189,7.9353,8.3,7.64,7.8608,20189,0.0,1.0
2023-07-11,8.13,8.13,7.83,8.0002,5733,8.13,8.13,7.83,8.0002,5733,0.0,1.0
2023-07-12,8.69,8.7,7.96,8.2,18108,8.69,8.7,7.96,8.2,18108,0.0,1.0
2023-07-13,8.66,8.93,8.65,8.7,9144,8.66,8.93,8.65,8.7,9144,0.0,1.0
2023-07-14,8.13,8.69,8.0,8.36,4654,8.13,8.69,8.0,8.36,4654,0.0,1.0
2023-07-17,8.41,8.545,8.16,8.19,1349,8.41,8.545,8.16,8.19,1349,0.0,1.0
2023-07-18,8.57,8.61,8.16,8.16,1630,8.57,8.61,8.16,8.16,1630,0.0,1.0
2023-07-19,8.51,8.8,8.2001,8.8,2958,8.51,8.8,8.2001,8.8,2958,0.0,1.0
2023-07-20,8.21,8.57,8.2007,8.23,2302,8.21,8.57,8.2007,8.23,2302,0.0,1.0
2023-07-21,8.67,8.7,8.3599,8.36,2605,8.67,8.7,8.3599,8.36,2605,0.0,1.0
2023-07-24,8.53,8.65,8.42,8.63,1414,8.53,8.65,8.42,8.63,1414,0.0,1.0
2023-07-25,8.64,8.7,8.53,8.53,1146,8.64,8.7,8.53,8.53,1146,0.0,1.0
2023-07-26,8.5561,8.5561,8.5561,8.5561,1305,8.5561,8.5561,8.5561,8.5561,1305,0.0,1.0
2023-07-27,8.57,8.8567,8.57,8.8567,650,8.57,8.8567,8.57,8.8567,650,0.0,1.0
2023-07-28,8.83,8.83,8.55,8.55,2232,8.83,8.83,8.55,8.55,2232,0.0,1.0
2023-07-31,8.88,8.9,8.56,8.9,1929,8.88,8.9,8.56,8.9,1929,0.0,1.0
2023-08-01,8.72,9.01,8.71,8.9,3754,8.72,9.01,8.71,8.9,3754,0.0,1.0
2023-08-02,8.6,8.79,8.6,8.68,4503,8.6,8.79,8.6,8.68,4503,0.0,1.0
2023-08-03,8.85,8.9999,8.58,8.9999,3489,8.85,8.9999,8.58,8.9999,3489,0.0,1.0
2023-08-04,8.844,8.8441,8.7,8.8441,1998,8.844,8.8441,8.7,8.8441,1998,0.0,1.0
2023-08-07,8.69,8.69,8.68,8.68,680,8.69,8.69,8.68,8.68,680,0.0,1.0
2023-08-08,8.55,8.7082,8.55,8.7082,1407,8.55,8.7082,8.55,8.7082,1407,0.0,1.0
2023-08-09,8.7,8.73,8.46,8.55,1505,8.7,8.73,8.46,8.55,1505,0.0,1.0
2023-08-10,8.68,8.8,8.47,8.47,1840,8.68,8.8,8.47,8.47,1840,0.0,1.0
2023-08-11,8.46,8.47,8.46,8.47,853,8.46,8.47,8.46,8.47,853,0.0,1.0
2023-08-14,7.9,8.85,7.9,8.46,4116,7.9,8.85,7.9,8.46,4116,0.0,1.0
2023-08-15,7.9,7.9,7.9,7.9,1307,7.9,7.9,7.9,7.9,1307,0.0,1.0
2023-08-16,7.7,8.0,7.0,7.2,2193,7.7,8.0,7.0,7.2,2193,0.0,1.0
2023-08-17,7.455,8.2001,7.455,7.66,1654,7.455,8.2001,7.455,7.66,1654,0.0,1.0
2023-08-18,7.55,7.83,7.48,7.48,2808,7.55,7.83,7.48,7.48,2808,0.0,1.0
2023-08-21,7.25,7.7,7.04,7.59,1647,7.25,7.7,7.04,7.59,1647,0.0,1.0
2023-08-22,7.36,7.64,7.07,7.07,2999,7.36,7.64,7.07,7.07,2999,0.0,1.0
2023-08-23,7.2,7.49,6.71,7.2772,9641,7.2,7.49,6.71,7.2772,9641,0.0,1.0
2023-08-24,7.0,7.48,7.0,7.44,4290,7.0,7.48,7.0,7.44,4290,0.0,1.0
2023-08-25,7.685,7.9426,7.295,7.295,14967,7.685,7.9426,7.295,7.295,14967,0.0,1.0
2023-08-28,7.55,7.61,7.4,7.61,2435,7.55,7.61,7.4,7.61,2435,0.0,1.0
2023-08-29,7.72,7.72,7.2501,7.2501,1356,7.72,7.72,7.2501,7.2501,1356,0.0,1.0
2023-08-30,7.72,7.72,7.72,7.72,191,7.72,7.72,7.72,7.72,191,0.0,1.0
2023-08-31,8.03,8.475,7.32,7.32,9206,8.03,8.475,7.32,7.32,9206,0.0,1.0
2023-09-01,8.65,8.65,7.66,7.66,1274,8.65,8.65,7.66,7.66,1274,0.0,1.0
2023-09-05,9.0,9.0,7.93,7.93,13286,9.0,9.0,7.93,7.93,13286,0.0,1.0
2023-09-06,8.8,9.081,8.18,9.04,6432,8.8,9.081,8.18,9.04,6432,0.0,1.0
2023-09-07,8.98,9.2,8.8,9.0,11705,8.98,9.2,8.8,9.0,11705,0.0,1.0
2023-09-08,8.95,9.06,8.59,8.98,10974,8.95,9.06,8.59,8.98,10974,0.0,1.0
2023-09-11,9.0,9.0,8.51,8.8,3007,9.0,9.0,8.51,8.8,3007,0.0,1.0
2023-09-12,7.51,9.01,7.27,8.96,18331,7.51,9.01,7.27,8.96,18331,0.0,1.0
2023-09-13,8.595,8.595,8.33,8.59,2789,8.595,8.595,8.33,8.59,2789,0.0,1.0
2023-09-14,8.85,8.94,7.76,8.94,18874,8.85,8.94,7.76,8.94,18874,0.0,1.0
2023-09-15,8.5,8.9,8.5,8.6,12361,8.5,8.9,8.5,8.6,12361,0.0,1.0
2023-09-18,8.67,8.77,8.122,8.31,1395,8.67,8.77,8.122,8.31,1395,0.0,1.0
2023-09-19,8.76,8.76,8.6,8.7,5540,8.76,8.76,8.6,8.7,5540,0.0,1.0
2023-09-20,8.89,8.89,8.18,8.33,5818,8.89,8.89,8.18,8.33,5818,0.0,1.0
2023-09-21,8.96,8.98,8.37,8.89,11452,8.96,8.98,8.37,8.89,11452,0.0,1.0
2023-09-22,8.7,8.94,8.669,8.68,5580,8.7,8.94,8.669,8.68,5580,0.0,1.0
2023-09-25,8.5,8.655,8.39,8.42,1553,8.5,8.655,8.39,8.42,1553,0.0,1.0
2023-09-26,8.74,8.745,8.445,8.445,2467,8.74,8.745,8.445,8.445,2467,0.0,1.0
2023-09-27,8.5,8.625,8.5,8.59,1971,8.5,8.625,8.5,8.59,1971,0.0,1.0
2023-09-28,8.82,8.89,8.6,8.6,2326,8.82,8.89,8.6,8.6,2326,0.0,1.0
2023-09-29,8.8,8.95,8.8,8.95,1057,8.8,8.95,8.8,8.95,1057,0.0,1.0
2023-10-02,8.7,8.81,8.26,8.8,2694,8.7,8.81,8.26,8.8,2694,0.0,1.0
2023-10-03,8.74,8.83,8.31,8.55,4664,8.74,8.83,8.31,8.55,4664,0.0,1.0
2023-10-04,8.74,8.74,8.74,8.74,368,8.74,8.74,8.74,8.74,368,0.0,1.0
2023-10-05,8.62,8.81,8.44,8.45,6254,8.62,8.81,8.44,8.45,6254,0.0,1.0
2023-10-06,8.57,8.74,8.205,8.56,4667,8.57,8.74,8.205,8.56,4667,0.0,1.0
2023-10-09,8.4451,8.4451,8.4451,8.4451,630,8.4451,8.4451,8.4451,8.4451,630,0.0,1.0
2023-10-10,8.3556,8.6,8.3556,8.4015,2060,8.3556,8.6,8.3556,8.4015,2060,0.0,1.0
2023-10-11,8.58,8.72,8.4,8.54,10277,8.58,8.72,8.4,8.54,10277,0.0,1.0
2023-10-12,8.4007,8.75,8.34,8.75,4447,8.4007,8.75,8.34,8.75,4447,0.0,1.0
2023-10-13,8.18,8.18,8.18,8.18,926,8.18,8.18,8.18,8.18,926,0.0,1.0
2023-10-16,8.4,8.45,8.18,8.18,2924,8.4,8.45,8.18,8.18,2924,0.0,1.0
2023-10-17,8.1,8.4,8.05,8.29,3608,8.1,8.4,8.05,8.29,3608,0.0,1.0
2023-10-18,8.04,8.09,7.98,8.07,1318,8.04,8.09,7.98,8.07,1318,0.0,1.0
2023-10-19,7.9,8.2,7.285,7.96,28035,7.9,8.2,7.285,7.96,28035,0.0,1.0
2023-10-20,7.93,8.01,7.61,7.9,3863,7.93,8.01,7.61,7.9,3863,0.0,1.0
2023-10-23,7.9905,8.125,7.61,7.61,7092,7.9905,8.125,7.61,7.61,7092,0.0,1.0
2023-10-24,7.69,8.12,7.62,7.62,3792,7.69,8.12,7.62,7.62,3792,0.0,1.0
2023-10-25,7.95,7.99,7.4075,7.63,10065,7.95,7.99,7.4075,7.63,10065,0.0,1.0
2023-10-26,8.0,8.125,7.79,7.84,7878,8.0,8.125,7.79,7.84,7878,0.0,1.0
2023-10-27,8.0,8.02,7.8,8.02,14564,8.0,8.02,7.8,8.02,14564,0.0,1.0
2023-10-30,7.97,7.97,7.1101,7.79,16037,7.97,7.97,7.1101,7.79,16037,0.0,1.0
2023-10-31,7.87,8.0,7.87,7.98,742,7.87,8.0,7.87,7.98,742,0.0,1.0
2023-11-01,7.8,7.98,7.6,7.7,5890,7.8,7.98,7.6,7.7,5890,0.0,1.0
2023-11-02,7.8,7.8,7.8,7.8,521,7.8,7.8,7.8,7.8,521,0.0,1.0
2023-11-03,7.75,7.75,7.74,7.75,1690,7.75,7.75,7.74,7.75,1690,0.0,1.0
2023-11-06,7.75,7.8,7.4,7.69,1541,7.75,7.8,7.4,7.69,1541,0.0,1.0
2023-11-07,7.85,7.9165,7.4651,7.4651,2848,7.85,7.9165,7.4651,7.4651,2848,0.0,1.0
2023-11-08,7.86,7.87,7.75,7.75,4286,7.86,7.87,7.75,7.75,4286,0.0,1.0
2023-11-09,7.79,7.99,7.67,7.99,1869,7.79,7.99,7.67,7.99,1869,0.0,1.0
2023-11-10,7.82,7.82,7.66,7.79,1487,7.82,7.82,7.66,7.79,1487,0.0,1.0
2023-11-13,7.81,7.83,7.5,7.83,2029,7.81,7.83,7.5,7.83,2029,0.0,1.0
2023-11-14,7.82,7.82,7.82,7.82,293,7.82,7.82,7.82,7.82,293,0.0,1.0
2023-11-15,7.77,7.82,7.67,7.67,698,7.77,7.82,7.67,7.67,698,0.0,1.0
2023-11-16,7.83,7.83,7.59,7.62,9587,7.83,7.83,7.59,7.62,9587,0.0,1.0
2023-11-17,7.83,7.83,7.83,7.83,562,7.83,7.83,7.83,7.83,562,0.0,1.0
2023-11-20,8.24,8.25,7.79,7.8,17439,8.24,8.25,7.79,7.8,17439,0.0,1.0
2023-11-21,8.0,8.2,7.9,7.965,4572,8.0,8.2,7.9,7.965,4572,0.0,1.0
2023-11-22,8.11,8.11,8.08,8.08,1642,8.11,8.11,8.08,8.08,1642,0.0,1.0
2023-11-24,8.13,8.13,8.13,8.13,305,8.13,8.13,8.13,8.13,305,0.0,1.0
2023-11-27,7.5,8.04,7.3,8.03,8045,7.5,8.04,7.3,8.03,8045,0.0,1.0
2023-11-28,7.61,7.6799,7.545,7.6799,991,7.61,7.6799,7.545,7.6799,991,0.0,1.0
2023-11-29,7.7,7.87,7.6,7.61,4483,7.7,7.87,7.6,7.61,4483,0.0,1.0
2023-11-30,7.9,8.0,7.61,8.0,908,7.9,8.0,7.61,8.0,908,0.0,1.0
2023-12-01,7.92,8.0,7.6,8.0,2129,7.92,8.0,7.6,8.0,2129,0.0,1.0
2023-12-04,7.8,8.0,7.8,8.0,1656,7.8,8.0,7.8,8.0,1656,0.0,1.0
2023-12-05,7.6445,7.6445,7.6,7.6,912,7.6445,7.6445,7.6,7.6,912,0.0,1.0
2023-12-06,7.6752,7.8,7.65,7.65,4346,7.6752,7.8,7.65,7.65,4346,0.0,1.0
2023-12-07,7.76,7.98,7.6,7.98,3639,7.76,7.98,7.6,7.98,3639,0.0,1.0
2023-12-08,7.98,7.98,7.66,7.85,2773,7.98,7.98,7.66,7.85,2773,0.0,1.0
2023-12-11,8.0,8.0,7.9,7.99,3229,8.0,8.0,7.9,7.99,3229,0.0,1.0
2023-12-12,7.98,8.0,7.7,8.0,1883,7.98,8.0,7.7,8.0,1883,0.0,1.0
2023-12-13,8.0,8.0,7.62,7.62,4456,8.0,8.0,7.62,7.62,4456,0.0,1.0
2023-12-14,7.98,7.99,7.58,7.66,4652,7.98,7.99,7.58,7.66,4652,0.0,1.0
2023-12-15,7.97,7.97,7.7563,7.7563,2190,7.97,7.97,7.7563,7.7563,2190,0.0,1.0
2023-12-18,7.77,7.885,7.77,7.79,873,7.77,7.885,7.77,7.79,873,0.0,1.0
2023-12-19,7.6,7.7,7.4,7.42,9016,7.6,7.7,7.4,7.42,9016,0.0,1.0
2023-12-20,7.75,7.755,7.5,7.5588,3850,7.75,7.755,7.5,7.5588,3850,0.0,1.0
2023-12-21,7.75,7.75,7.47,7.47,336,7.75,7.75,7.47,7.47,336,0.0,1.0
2023-12-22,7.74,7.74,7.41,7.5,2096,7.74,7.74,7.41,7.5,2096,0.0,1.0
2023-12-26,7.6,7.6094,7.58,7.6094,911,7.6,7.6094,7.58,7.6094,911,0.0,1.0
2023-12-27,7.88,7.88,7.4527,7.6,5126,7.88,7.88,7.4527,7.6,5126,0.0,1.0
2023-12-28,8.0,8.0,7.87,7.87,3275,8.0,8.0,7.87,7.87,3275,0.0,1.0
2023-12-29,8.031,8.3,8.0,8.0,6183,8.031,8.3,8.0,8.0,6183,0.0,1.0
2024-01-02,8.0,8.0,7.46,7.46,2180,8.0,8.0,7.46,7.46,2180,0.0,1.0
2024-01-03,7.95,7.95,7.95,7.95,138,7.95,7.95,7.95,7.95,138,0.0,1.0
2024-01-04,7.9,7.9,7.8,7.8749,831,7.9,7.9,7.8,7.8749,831,0.0,1.0
2024-01-05,7.9,7.9,7.9,7.9,462,7.9,7.9,7.9,7.9,462,0.0,1.0
2024-01-08,7.9,7.9,7.6,7.65,8770,7.9,7.9,7.6,7.65,8770,0.0,1.0
2024-01-09,8.0,8.01,7.75,7.95,4141,8.0,8.01,7.75,7.95,4141,0.0,1.0
2024-01-10,7.74,7.95,7.74,7.95,686,7.74,7.95,7.74,7.95,686,0.0,1.0
2024-01-11,7.85,7.96,7.71,7.96,2573,7.85,7.96,7.71,7.96,2573,0.0,1.0
2024-01-12,7.9,7.9,7.84,7.84,355,7.9,7.9,7.84,7.84,355,0.0,1.0
2024-01-16,7.78,7.96,7.49,7.96,10445,7.78,7.96,7.49,7.96,10445,0.0,1.0
2024-01-17,7.63,7.78,7.63,7.7,2360,7.63,7.78,7.63,7.7,2360,0.0,1.0
2024-01-18,7.6,7.65,7.6,7.63,1657,7.6,7.65,7.6,7.63,1657,0.0,1.0
2024-01-19,7.7,7.8,7.58,7.6,1389,7.7,7.8,7.58,7.6,1389,0.0,1.0
2024-01-22,7.8,7.94,7.48,7.78,4221,7.8,7.94,7.48,7.78,4221,0.0,1.0
2024-01-23,7.7,7.71,7.41,7.71,1184,7.7,7.71,7.41,7.71,1184,0.0,1.0
2024-01-24,7.65,7.75,7.65,7.65,1349,7.65,7.75,7.65,7.65,1349,0.0,1.0
2024-01-25,7.685,7.74,7.51,7.74,3969,7.685,7.74,7.51,7.74,3969,0.0,1.0
2024-01-26,7.59,7.69,7.5,7.53,2314,7.59,7.69,7.5,7.53,2314,0.0,1.0
2024-01-29,7.58,7.58,7.5,7.5001,889,7.58,7.58,7.5,7.5001,889,0.0,1.0
2024-01-30,7.31,7.5,6.71,7.5,5689,7.31,7.5,6.71,7.5,5689,0.0,1.0
2024-01-31,7.325,7.4,6.67,7.4,5545,7.325,7.4,6.67,7.4,5545,0.0,1.0
2024-02-01,7.24,7.25,6.7408,7.25,4909,7.24,7.25,6.7408,7.25,4909,0.0,1.0
2024-02-02,6.93,6.93,6.16,6.83,2263,6.93,6.93,6.16,6.83,2263,0.0,1.0
2024-02-05,6.7927,7.12,6.435,6.77,17408,6.7927,7.12,6.435,6.77,17408,0.0,1.0
2024-02-06,6.9,7.2,6.645,6.7,20325,6.9,7.2,6.645,6.7,20325,0.0,1.0
2024-02-07,6.71,7.23,6.6501,6.7,24689,6.71,7.23,6.6501,6.7,24689,0.0,1.0
2024-02-08,6.89,6.925,6.41,6.45,9562,6.89,6.925,6.41,6.45,9562,0.0,1.0
2024-02-09,7.0,7.1,6.08,6.71,9094,7.0,7.1,6.08,6.71,9094,0.0,1.0
2024-02-12,7.0,7.0,6.9,6.9,1538,7.0,7.0,6.9,6.9,1538,0.0,1.0
2024-02-13,6.93,6.93,6.93,6.93,139,6.93,6.93,6.93,6.93,139,0.0,1.0
2024-02-14,7.25,7.25,6.63,6.67,5985,7.25,7.25,6.63,6.67,5985,0.0,1.0
2024-02-15,6.95,7.035,6.7,6.76,2681,6.95,7.035,6.7,6.76,2681,0.0,1.0
2024-02-16,7.15,7.15,6.8701,6.8701,1310,7.15,7.15,6.8701,6.8701,1310,0.0,1.0
2024-02-20,6.95,6.95,6.945,6.945,695,6.95,6.95,6.945,6.945,695,0.0,1.0
2024-02-21,7.3,7.65,6.95,6.95,7741,7.3,7.65,6.95,6.95,7741,0.0,1.0
2024-02-22,7.19,7.58,7.11,7.19,2664,7.19,7.58,7.11,7.19,2664,0.0,1.0
2024-02-23,7.1,7.35,7.1,7.35,1484,7.1,7.35,7.1,7.35,1484,0.0,1.0
2024-02-26,7.05,7.05,7.05,7.05,1538,7.05,7.05,7.05,7.05,1538,0.0,1.0
2024-02-27,6.96,7.11,6.85,7.11,4943,6.96,7.11,6.85,7.11,4943,0.0,1.0
2024-02-28,6.83,7.1,6.8,6.96,12716,6.83,7.1,6.8,6.96,12716,0.0,1.0
2024-02-29,6.44,6.86,6.395,6.784,5523,6.44,6.86,6.395,6.784,5523,0.0,1.0
2024-03-01,6.62,6.62,6.45,6.5667,4122,6.62,6.62,6.45,6.5667,4122,0.0,1.0
2024-03-04,6.5,6.5,6.5,6.5,3082,6.5,6.5,6.5,6.5,3082,0.0,1.0
2024-03-05,6.64,6.64,6.15,6.15,809,6.64,6.64,6.15,6.15,809,0.0,1.0
2024-03-06,6.6086,6.86,6.25,6.86,1510,6.6086,6.86,6.25,6.86,1510,0.0,1.0
2024-03-07,6.5,6.5,6.36,6.36,1524,6.5,6.5,6.36,6.36,1524,0.0,1.0
2024-03-08,6.17,6.5,6.17,6.5,959,6.17,6.5,6.17,6.5,959,0.0,1.0
2024-03-11,6.5,6.69,6.35,6.35,2214,6.5,6.69,6.35,6.35,2214,0.0,1.0
2024-03-12,6.71,6.7999,6.47,6.5,2432,6.71,6.7999,6.47,6.5,2432,0.0,1.0
2024-03-13,6.56,6.582,6.56,6.582,587,6.56,6.582,6.56,6.582,587,0.0,1.0
2024-03-14,6.56,6.56,6.56,6.56,195,6.56,6.56,6.56,6.56,195,0.0,1.0
2024-03-15,6.3,6.56,6.0001,6.56,2954,6.3,6.56,6.0001,6.56,2954,0.0,1.0
2024-03-18,6.3,6.3,6.15,6.15,880,6.3,6.3,6.15,6.15,880,0.0,1.0
2024-03-19,6.0,6.297,6.0,6.297,7010,6.0,6.297,6.0,6.297,7010,0.0,1.0
2024-03-20,6.62,7.0,6.1,6.1,8385,6.62,7.0,6.1,6.1,8385,0.0,1.0
2024-03-21,6.82,6.91,6.82,6.825,1046,6.82,6.91,6.82,6.825,1046,0.0,1.0
2024-03-22,7.0,7.0,7.0,7.0,474,7.0,7.0,7.0,7.0,474,0.0,1.0
2024-03-25,6.6,7.0,6.6,7.0,2378,6.6,7.0,6.6,7.0,2378,0.0,1.0
2024-03-26,7.2,7.384,6.9,6.9,5714,7.2,7.384,6.9,6.9,5714,0.0,1.0
2024-03-27,7.89,7.95,7.6,7.6,3458,7.89,7.95,7.6,7.6,3458,0.0,1.0
2024-03-28,7.63,8.0,7.3,7.9,8816,7.63,8.0,7.3,7.9,8816,0.0,1.0
2024-04-01,7.59,7.59,7.59,7.59,401,7.59,7.59,7.59,7.59,401,0.0,1.0
2024-04-02,7.06,7.06,7.06,7.06,648,7.06,7.06,7.06,7.06,648,0.0,1.0
2024-04-03,6.97,7.305,6.97,7.305,2116,6.97,7.305,6.97,7.305,2116,0.0,1.0
2024-04-04,7.0,7.0,6.5,6.775,2573,7.0,7.0,6.5,6.775,2573,0.0,1.0
2024-04-05,7.01,7.05,7.0,7.05,1051,7.01,7.05,7.0,7.05,1051,0.0,1.0
2024-04-08,6.54,7.0,6.3,7.0,6020,6.54,7.0,6.3,7.0,6020,0.0,1.0
2024-04-09,6.8,6.8,6.5501,6.68,1282,6.8,6.8,6.5501,6.68,1282,0.0,1.0
2024-04-10,6.68,7.02,6.54,6.79,1785,6.68,7.02,6.54,6.79,1785,0.0,1.0
2024-04-11,6.51,6.68,6.5,6.68,2295,6.51,6.68,6.5,6.68,2295,0.0,1.0
2024-04-12,6.51,6.51,6.51,6.51,33,6.51,6.51,6.51,6.51,33,0.0,1.0
2024-04-15,6.75,6.75,6.1384,6.1384,1329,6.75,6.75,6.1384,6.1384,1329,0.0,1.0
2024-04-16,6.79,6.79,6.41,6.41,852,6.79,6.79,6.41,6.41,852,0.0,1.0
2024-04-17,6.54,6.85,6.54,6.85,709,6.54,6.85,6.54,6.85,709,0.0,1.0
2024-04-18,6.6,6.8,6.6,6.8,1277,6.6,6.8,6.6,6.8,1277,0.0,1.0
2024-04-19,6.47,6.6,6.1001,6.55,1384,6.47,6.6,6.1001,6.55,1384,0.0,1.0
2024-04-22,6.62,6.72,6.56,6.67,5767,6.62,6.72,6.56,6.67,5767,0.0,1.0
2024-04-23,7.24,7.32,6.62,6.67,9345,7.24,7.32,6.62,6.67,9345,0.0,1.0
2024-04-24,7.0,7.0,7.0,7.0,940,7.0,7.0,7.0,7.0,940,0.0,1.0
2024-04-25,6.42,7.2496,6.1,6.74,2335,6.42,7.2496,6.1,6.74,2335,0.0,1.0
2024-04-26,6.61,6.61,6.43,6.61,830,6.61,6.61,6.43,6.61,830,0.0,1.0
2024-04-29,6.69,6.89,6.42,6.51,3193,6.69,6.89,6.42,6.51,3193,0.0,1.0
2024-04-30,7.12,7.12,6.6,6.6,15490,7.12,7.12,6.6,6.6,15490,0.0,1.0
2024-05-01,7.0,7.14,6.85,6.87,5660,7.0,7.14,6.85,6.87,5660,0.0,1.0
2024-05-02,7.01,7.15,6.84,6.89,3196,7.01,7.15,6.84,6.89,3196,0.0,1.0
2024-05-03,7.29,7.4,6.67,6.92,3903,7.29,7.4,6.67,6.92,3903,0.0,1.0
2024-05-06,7.31,7.43,6.9,6.9,5531,7.31,7.43,6.9,6.9,5531,0.0,1.0
2024-05-07,7.31,7.46,7.05,7.09,3373,7.31,7.46,7.05,7.09,3373,0.0,1.0
2024-05-08,7.12,7.4,7.11,7.4,3315,7.12,7.4,7.11,7.4,3315,0.0,1.0
2024-05-09,7.2,7.33,6.955,7.2,4394,7.2,7.33,6.955,7.2,4394,0.0,1.0
2024-05-10,7.105,7.13,6.5001,7.13,1859,7.105,7.13,6.5001,7.13,1859,0.0,1.0
2024-05-13,6.94,7.1,6.94,7.0,3588,6.94,7.1,6.94,7.0,3588,0.0,1.0
2024-05-14,6.6,6.9,6.38,6.9,2144,6.6,6.9,6.38,6.9,2144,0.0,1.0
2024-05-15,7.03,7.28,6.51,6.51,4627,7.03,7.28,6.51,6.51,4627,0.0,1.0
2024-05-16,7.24,7.24,6.83,6.95,2616,7.24,7.24,6.83,6.95,2616,0.0,1.0
2024-05-17,7.11,7.25,6.53,6.53,2835,7.11,7.25,6.53,6.53,2835,0.0,1.0
2024-05-20,7.01,7.2,7.0,7.01,1570,7.01,7.2,7.0,7.01,1570,0.0,1.0
2024-05-21,6.8,7.01,6.7101,7.01,3644,6.8,7.01,6.7101,7.01,3644,0.0,1.0
2024-05-22,6.7,6.9,6.7,6.9,3519,6.7,6.9,6.7,6.9,3519,0.0,1.0
2024-05-23,6.722,6.722,6.67,6.7,1462,6.722,6.722,6.67,6.7,1462,0.0,1.0
2024-05-24,6.62,6.71,6.61,6.71,1137,6.62,6.71,6.61,6.71,1137,0.0,1.0
2024-05-28,6.4,6.7216,6.33,6.7216,11013,6.4,6.7216,6.33,6.7216,11013,0.0,1.0
2024-05-29,7.04,7.04,6.39,6.4001,3021,7.04,7.04,6.39,6.4001,3021,0.0,1.0
2024-05-30,6.99,6.99,6.6491,6.81,1330,6.99,6.99,6.6491,6.81,1330,0.0,1.0
2024-05-31,7.45,7.45,6.67,6.75,5072,7.45,7.45,6.67,6.75,5072,0.0,1.0
2024-06-03,6.97,7.4399,6.84,7.4,3768,6.97,7.4399,6.84,7.4,3768,0.0,1.0
2024-06-04,6.82,7.1,6.7,7.1,8011,6.82,7.1,6.7,7.1,8011,0.0,1.0
2024-06-05,6.999,7.01,6.95,7.0,2969,6.999,7.01,6.95,7.0,2969,0.0,1.0
2024-06-06,7.15,7.15,6.99,6.99,2540,7.15,7.15,6.99,6.99,2540,0.0,1.0
2024-06-07,7.09,7.3,6.96,6.96,8093,7.09,7.3,6.96,6.96,8093,0.0,1.0
2024-06-10,7.267,7.4005,7.2,7.4005,1933,7.267,7.4005,7.2,7.4005,1933,0.0,1.0
2024-06-11,7.21,7.25,7.19,7.19,2303,7.21,7.25,7.19,7.19,2303,0.0,1.0
2024-06-12,7.4,7.5,7.4,7.4,4445,7.4,7.5,7.4,7.4,4445,0.0,1.0
2024-06-13,7.4,7.4,7.4,7.4,79,7.4,7.4,7.4,7.4,79,0.0,1.0
2024-06-14,7.7,7.7,7.38,7.38,4591,7.7,7.7,7.38,7.38,4591,0.0,1.0
2024-06-17,8.4,8.5,7.5,7.5,29308,8.4,8.5,7.5,7.5,29308,0.0,1.0
2024-06-18,9.24,10.0,8.41,8.41,46622,9.24,10.0,8.41,8.41,46622,0.0,1.0
2024-06-20,9.85,10.4,9.3427,9.8,27324,9.85,10.4,9.3427,9.8,27324,0.0,1.0
2024-06-21,9.54,10.3,9.33,9.5001,15003,9.54,10.3,9.33,9.5001,15003,0.0,1.0
2024-06-24,9.73,9.99,9.59,9.63,24074,9.73,9.99,9.59,9.63,24074,0.0,1.0
2024-06-25,10.16,10.4,9.8,9.8,15173,10.16,10.4,9.8,9.8,15173,0.0,1.0
2024-06-26,10.85,10.99,9.93,9.93,43784,10.85,10.99,9.93,9.93,43784,0.0,1.0
2024-06-27,12.42,13.28,10.93,11.2,72608,12.42,13.28,10.93,11.2,72608,0.0,1.0
2024-06-28,13.07,14.0,12.5,13.11,60622,13.07,14.0,12.5,13.11,60622,0.0,1.0
2024-07-01,10.88,13.65,10.88,13.26,34299,10.88,13.65,10.88,13.26,34299,0.0,1.0
2024-07-02,11.05,12.02,10.5227,10.69,30751,11.05,12.02,10.5227,10.69,30751,0.0,1.0
2024-07-03,11.975,12.4,10.69,11.02,10554,11.975,12.4,10.69,11.02,10554,0.0,1.0
2024-07-05,11.97,12.26,11.65,11.9,20406,11.97,12.26,11.65,11.9,20406,0.0,1.0
2024-07-08,11.99,12.04,11.3,11.85,10395,11.99,12.04,11.3,11.85,10395,0.0,1.0
2024-07-09,11.89,12.01,11.81,11.83,5455,11.89,12.01,11.81,11.83,5455,0.0,1.0
2024-07-10,12.7,13.015,11.9,11.9,14357,12.7,13.015,11.9,11.9,14357,0.0,1.0
2024-07-11,12.65,13.0,12.01,12.25,13416,12.65,13.0,12.01,12.25,13416,0.0,1.0
2024-07-12,13.1501,13.89,12.2009,12.57,28619,13.1501,13.89,12.2009,12.57,28619,0.0,1.0
2024-07-15,13.449,13.67,13.2,13.24,14956,13.449,13.67,13.2,13.24,14956,0.0,1.0
2024-07-16,13.9,14.37,13.245,13.245,18494,13.9,14.37,13.245,13.245,18494,0.0,1.0
2024-07-17,14.2373,14.5219,13.91,14.0,19296,14.2373,14.5219,13.91,14.0,19296,0.0,1.0
2024-07-18,14.1,14.51,13.0,14.18,28128,14.1,14.51,13.0,14.18,28128,0.0,1.0
2024-07-19,15.0,15.0,14.31,14.44,9852,15.0,15.0,14.31,14.44,9852,0.0,1.0
2024-07-22,15.8732,16.5,14.5837,14.95,45451,15.8732,16.5,14.5837,14.95,45451,0.0,1.0
2024-07-23,16.145,16.51,15.6,15.78,16853,16.145,16.51,15.6,15.78,16853,0.0,1.0
2024-07-24,18.2,18.2,16.8,16.8,48636,18.2,18.2,16.8,16.8,48636,0.0,1.0
2024-07-25,18.53,19.75,17.97,18.2,43425,18.53,19.75,17.97,18.2,43425,0.0,1.0
2024-07-26,17.05,18.55,16.6,18.55,21117,17.05,18.55,16.6,18.55,21117,0.0,1.0
2024-07-29,15.1,17.1,14.5,17.1,28265,15.1,17.1,14.5,17.1,28265,0.0,1.0
2024-07-30,14.61,15.9085,14.57,15.16,8939,14.61,15.9085,14.57,15.16,8939,0.0,1.0
2024-07-31,15.3,15.93,14.63,14.63,5670,15.3,15.93,14.63,14.63,5670,0.0,1.0
2024-08-01,15.49,15.98,15.49,15.98,2775,15.49,15.98,15.49,15.98,2775,0.0,1.0
2024-08-02,14.99,15.3,14.5549,15.3,10850,14.99,15.3,14.5549,15.3,10850,0.0,1.0
2024-08-05,13.0812,14.5,11.84,14.5,42730,13.0812,14.5,11.84,14.5,42730,0.0,1.0
2024-08-06,14.0,15.26,13.67,13.67,7320,14.0,15.26,13.67,13.67,7320,0.0,1.0
2024-08-07,13.67,14.39,13.46,14.01,30962,13.67,14.39,13.46,14.01,30962,0.0,1.0
2024-08-08,13.42,14.49,13.42,14.0,15230,13.42,14.49,13.42,14.0,15230,0.0,1.0
2024-08-09,13.05,13.8986,13.05,13.41,24821,13.05,13.8986,13.05,13.41,24821,0.0,1.0
2024-08-12,12.61,13.45,12.61,13.1,2804,12.61,13.45,12.61,13.1,2804,0.0,1.0
2024-08-13,12.72,13.55,12.61,12.85,27964,12.72,13.55,12.61,12.85,27964,0.0,1.0
2024-08-14,12.81,13.11,12.8077,13.11,3264,12.81,13.11,12.8077,13.11,3264,0.0,1.0
2024-08-15,13.3,13.6,12.91,12.95,12884,13.3,13.6,12.91,12.95,12884,0.0,1.0
2024-08-16,13.45,13.9,13.4,13.9,4978,13.45,13.9,13.4,13.9,4978,0.0,1.0
2024-08-19,13.06,13.49,13.06,13.06,5428,13.06,13.49,13.06,13.06,5428,0.0,1.0
2024-08-20,12.83,13.32,12.83,13.1,6013,12.83,13.32,12.83,13.1,6013,0.0,1.0
2024-08-21,13.2,13.2,13.01,13.2,5352,13.2,13.2,13.01,13.2,5352,0.0,1.0
2024-08-22,14.48,14.49,13.2,13.2,9346,14.48,14.49,13.2,13.2,9346,0.0,1.0
2024-08-23,14.52,16.885,14.26,14.68,29215,14.52,16.885,14.26,14.68,29215,0.0,1.0
2024-08-26,13.81,15.25,13.41,15.1861,15516,13.81,15.25,13.41,15.1861,15516,0.0,1.0
2024-08-27,12.55,14.3841,12.11,13.8,29075,12.55,14.3841,12.11,13.8,29075,0.0,1.0
2024-08-28,13.7001,13.8873,12.5,13.1,19200,13.7001,13.8873,12.5,13.1,19200,0.0,1.0
2024-08-29,13.7001,13.7001,13.7001,13.7001,398,13.7001,13.7001,13.7001,13.7001,398,0.0,1.0
2024-08-30,13.99,14.21,13.16,13.8,16493,13.99,14.21,13.16,13.8,16493,0.0,1.0
2024-09-03,14.42,14.45,13.24,13.24,9251,14.42,14.45,13.24,13.24,9251,0.0,1.0
2024-09-04,14.356,14.356,14.0002,14.19,1510,14.356,14.356,14.0002,14.19,1510,0.0,1.0
2024-09-05,15.1367,15.1367,14.3,14.46,7723,15.1367,15.1367,14.3,14.46,7723,0.0,1.0
2024-09-06,14.985,15.0,14.0,14.7,9756,14.985,15.0,14.0,14.7,9756,0.0,1.0
2024-09-09,15.0,15.1,14.15,14.15,11266,15.0,15.1,14.15,14.15,11266,0.0,1.0
2024-09-10,15.7,16.8,14.78,14.78,29571,15.7,16.8,14.78,14.78,29571,0.0,1.0
2024-09-11,16.0,16.448,14.9,14.9,11915,16.0,16.448,14.9,14.9,11915,0.0,1.0
2024-09-12,16.46,16.46,15.62,16.0,13723,16.46,16.46,15.62,16.0,13723,0.0,1.0
2024-09-13,16.43,17.25,15.845,17.25,7785,16.43,17.25,15.845,17.25,7785,0.0,1.0
2024-09-16,16.12,16.99,15.02,16.0,25374,16.12,16.99,15.02,16.0,25374,0.0,1.0
2024-09-17,16.2091,16.63,15.44,16.0,28069,16.2091,16.63,15.44,16.0,28069,0.0,1.0
2024-09-18,16.16,16.338,15.484,16.1,3553,16.16,16.338,15.484,16.1,3553,0.0,1.0
2024-09-19,16.0,16.85,15.37,16.85,10285,16.0,16.85,15.37,16.85,10285,0.0,1.0
2024-09-20,15.99,16.3808,15.99,16.3808,1726,15.99,16.3808,15.99,16.3808,1726,0.0,1.0
2024-09-23,15.61,15.8669,15.51,15.51,3042,15.61,15.8669,15.51,15.51,3042,0.0,1.0
2024-09-24,16.0,16.1244,15.5001,15.63,11330,16.0,16.1244,15.5001,15.63,11330,0.0,1.0
2024-09-25,16.21,17.328,15.52,15.99,39295,16.21,17.328,15.52,15.99,39295,0.0,1.0
2024-09-26,16.2212,16.7,15.8621,16.21,18276,16.2212,16.7,15.8621,16.21,18276,0.0,1.0
2024-09-27,16.7,17.04,15.595,15.65,10716,16.7,17.04,15.595,15.65,10716,0.0,1.0
2024-09-30,16.5225,16.7,16.25,16.69,12343,16.5225,16.7,16.25,16.69,12343,0.0,1.0
2024-10-01,15.75,16.25,15.3,16.25,4729,15.75,16.25,15.3,16.25,4729,0.0,1.0
2024-10-02,15.5,15.75,15.5,15.75,3008,15.5,15.75,15.5,15.75,3008,0.0,1.0
2024-10-03,14.75,15.6,14.5,15.6,8869,14.75,15.6,14.5,15.6,8869,0.0,1.0
2024-10-04,14.74,15.1,14.5,14.5,1668,14.74,15.1,14.5,14.5,1668,0.0,1.0
2024-10-07,14.01,14.82,13.99,14.6,5704,14.01,14.82,13.99,14.6,5704,0.0,1.0
2024-10-08,13.0646,14.0,13.0646,14.0,7364,13.0646,14.0,13.0646,14.0,7364,0.0,1.0
2024-10-09,13.6,13.6,13.1522,13.1522,548,13.6,13.6,13.1522,13.1522,548,0.0,1.0
2024-10-10,13.68,13.68,13.6,13.6,897,13.68,13.68,13.6,13.6,897,0.0,1.0
2024-10-11,13.6782,13.7,13.25,13.7,4030,13.6782,13.7,13.25,13.7,4030,0.0,1.0
2024-10-14,13.95,13.95,13.5,13.95,1672,13.95,13.95,13.5,13.95,1672,0.0,1.0
2024-10-15,14.051,14.51,14.051,14.15,2205,14.051,14.51,14.051,14.15,2205,0.0,1.0
2024-10-16,14.1,14.1,14.1,14.1,173,14.1,14.1,14.1,14.1,173,0.0,1.0
2024-10-17,14.54,14.55,14.54,14.55,600,14.54,14.55,14.54,14.55,600,0.0,1.0
2024-10-18,14.54,14.54,14.54,14.54,168,14.54,14.54,14.54,14.54,168,0.0,1.0
2024-10-21,14.54,15.0,14.54,14.775,1534,14.54,15.0,14.54,14.775,1534,0.0,1.0
2024-10-22,14.54,14.54,14.54,14.54,219,14.54,14.54,14.54,14.54,219,0.0,1.0
2024-10-23,13.75,14.0701,13.6176,14.07,3354,13.75,14.0701,13.6176,14.07,3354,0.0,1.0
2024-10-24,16.3,17.0,13.72,13.75,25800,16.3,17.0,13.72,13.75,25800,0.0,1.0
2024-10-25,15.67,16.5,15.67,16.0,14526,15.67,16.5,15.67,16.0,14526,0.0,1.0
2024-10-28,15.99,16.3,15.65,15.65,9103,15.99,16.3,15.65,15.65,9103,0.0,1.0
2024-10-29,15.72,15.72,15.07,15.5438,3757,15.72,15.72,15.07,15.5438,3757,0.0,1.0
2024-10-30,15.72,15.72,15.72,15.72,540,15.72,15.72,15.72,15.72,540,0.0,1.0
2024-10-31,15.71,15.71,15.71,15.71,1046,15.71,15.71,15.71,15.71,1046,0.0,1.0
2024-11-01,16.099,16.099,15.0509,16.0,4160,16.099,16.099,15.0509,16.0,4160,0.0,1.0
2024-11-04,15.9,16.2,15.9,16.08,1143,15.9,16.2,15.9,16.08,1143,0.0,1.0
2024-11-05,16.0,16.0,16.0,16.0,2584,16.0,16.0,16.0,16.0,2584,0.0,1.0
2024-11-06,16.0,16.0,15.5,15.7,1495,16.0,16.0,15.5,15.7,1495,0.0,1.0
2024-11-07,14.53,15.61,14.53,15.61,9132,14.53,15.61,14.53,15.61,9132,0.0,1.0
2024-11-08,14.5,15.15,14.5,14.5,4400,14.5,15.15,14.5,14.5,4400,0.0,1.0
2024-11-11,14.865,15.0,14.0196,14.5,4239,14.865,15.0,14.0196,14.5,4239,0.0,1.0
2024-11-12,14.6794,15.1,14.5,15.1,3089,14.6794,15.1,14.5,15.1,3089,0.0,1.0
2024-11-13,14.89,14.89,14.0047,14.21,5930,14.89,14.89,14.0047,14.21,5930,0.0,1.0
2024-11-14,14.96,15.0,14.38,14.38,2929,14.96,15.0,14.38,14.38,2929,0.0,1.0
2024-11-15,14.68,14.96,14.11,14.3397,3137,14.68,14.96,14.11,14.3397,3137,0.0,1.0
2024-11-18,14.75,14.95,14.2,14.2,2081,14.75,14.95,14.2,14.2,2081,0.0,1.0
2024-11-19,15.53,15.53,14.0,14.15,7257,15.53,15.53,14.0,14.15,7257,0.0,1.0
2024-11-20,15.49,15.5,14.21,14.5,2207,15.49,15.5,14.21,14.5,2207,0.0,1.0
2024-11-21,15.31,15.47,14.772,15.47,1839,15.31,15.47,14.772,15.47,1839,0.0,1.0
2024-11-22,14.92,15.1,14.2,15.05,7140,14.92,15.1,14.2,15.05,7140,0.0,1.0
2024-11-25,15.28,15.28,14.5394,14.7,1468,15.28,15.28,14.5394,14.7,1468,0.0,1.0
2024-11-26,14.55,14.665,14.01,14.01,5904,14.55,14.665,14.01,14.01,5904,0.0,1.0
2024-11-27,14.5,14.5,14.21,14.21,1299,14.5,14.5,14.21,14.21,1299,0.0,1.0
2024-11-29,13.0,14.3,12.98,14.2,23580,13.0,14.3,12.98,14.2,23580,0.0,1.0
2024-12-02,13.86,13.89,13.0,13.0,7637,13.86,13.89,13.0,13.0,7637,0.0,1.0
2024-12-03,13.71,13.71,13.5,13.51,5101,13.71,13.71,13.5,13.51,5101,0.0,1.0
2024-12-04,13.4,13.7,13.32,13.32,6575,13.4,13.7,13.32,13.32,6575,0.0,1.0
2024-12-05,13.99,14.0,13.1,13.35,15876,13.99,14.0,13.1,13.35,15876,0.0,1.0
2024-12-06,13.89,13.89,13.85,13.89,1015,13.89,13.89,13.85,13.89,1015,0.0,1.0
2024-12-09,14.06,14.07,13.2956,13.2956,3857,14.06,14.07,13.2956,13.2956,3857,0.0,1.0
2024-12-10,13.79,13.79,13.0605,13.0605,2786,13.79,13.79,13.0605,13.0605,2786,0.0,1.0
2024-12-11,15.95,16.3,13.49,13.65,39201,15.95,16.3,13.49,13.65,39201,0.0,1.0
2024-12-12,17.5,17.5,14.6147,15.17,31477,17.5,17.5,14.6147,15.17,31477,0.0,1.0
2024-12-13,16.75,17.96,16.75,17.77,24827,16.75,17.96,16.75,17.77,24827,0.0,1.0
2024-12-16,16.78,17.37,15.26,17.37,14578,16.78,17.37,15.26,17.37,14578,0.0,1.0
2024-12-17,16.41,16.5,15.75,15.75,4777,16.41,16.5,15.75,15.75,4777,0.0,1.0
2024-12-18,16.46,16.47,15.4482,16.3,10052,16.46,16.47,15.4482,16.3,10052,0.0,1.0
2024-12-19,18.0,18.3724,15.98,16.0,32197,18.0,18.3724,15.98,16.0,32197,0.0,1.0
2024-12-20,17.68,18.0,16.95,17.317,13697,17.68,18.0,16.95,17.317,13697,0.0,1.0
2024-12-23,17.45,17.46,17.02,17.3,5666,17.45,17.46,17.02,17.3,5666,0.0,1.0
2024-12-24,17.0,17.7,17.0,17.3,9478,17.0,17.7,17.0,17.3,9478,0.0,1.0
2024-12-26,17.14,17.4,16.8,17.1,20680,17.14,17.4,16.8,17.1,20680,0.0,1.0
2024-12-27,17.98,17.99,16.84,17.0,21472,17.98,17.99,16.84,17.0,21472,0.0,1.0
2024-12-30,19.0,19.0,17.11,17.96,32785,19.0,19.0,17.11,17.96,32785,0.0,1.0
2024-12-31,20.5,20.5,16.25,18.05,115309,20.5,20.5,16.25,18.05,115309,0.0,1.0
2025-01-02,20.06,20.38,18.5,19.6,3358,20.06,20.38,18.5,19.6,3358,0.0,1.0
2025-01-03,19.69,19.78,19.34,19.62,2658,19.69,19.78,19.34,19.62,2658,0.0,1.0
2025-01-06,20.2,20.95,19.63,19.75,27123,20.2,20.95,19.63,19.75,27123,0.0,1.0
2025-01-07,20.0,20.7975,19.69,20.0,11289,20.0,20.7975,19.69,20.0,11289,0.0,1.0
2025-01-08,20.0,20.4499,19.015,19.34,30809,20.0,20.4499,19.015,19.34,30809,0.0,1.0
2025-01-10,20.51,21.9737,19.63,19.7,42016,20.51,21.9737,19.63,19.7,42016,0.0,1.0
2025-01-13,20.1,20.95,19.88,20.55,25972,20.1,20.95,19.88,20.55,25972,0.0,1.0
2025-01-14,20.0934,20.7172,19.71,20.0,15264,20.0934,20.7172,19.71,20.0,15264,0.0,1.0
2025-01-15,20.0,20.1021,19.1254,20.1021,21398,20.0,20.1021,19.1254,20.1021,21398,0.0,1.0
2025-01-16,20.0,20.08,19.2245,19.7,50512,20.0,20.08,19.2245,19.7,50512,0.0,1.0
2025-01-17,20.1,20.12,19.7,19.7,12651,20.1,20.12,19.7,19.7,12651,0.0,1.0
2025-01-21,19.79,19.99,19.42,19.83,6665,19.79,19.99,19.42,19.83,6665,0.0,1.0
2025-01-22,19.73,20.0,19.7,19.7,2283,19.73,20.0,19.7,19.7,2283,0.0,1.0
2025-01-23,19.97,20.27,18.8246,19.9,17204,19.97,20.27,18.8246,19.9,17204,0.0,1.0
2025-01-24,19.88,19.98,19.25,19.6,5079,19.88,19.98,19.25,19.6,5079,0.0,1.0
2025-01-27,19.88,19.96,18.8,19.73,23642,19.88,19.96,18.8,19.73,23642,0.0,1.0
2025-01-28,19.95,19.97,19.64,19.64,1683,19.95,19.97,19.64,19.64,1683,0.0,1.0
2025-01-29,20.0,20.0,19.0,19.6751,31740,20.0,20.0,19.0,19.6751,31740,0.0,1.0
2025-01-30,20.0,20.0,19.0051,19.7,5646,20.0,20.0,19.0051,19.7,5646,0.0,1.0
2025-01-31,20.0,20.0,19.95,20.0,14446,20.0,20.0,19.95,20.0,14446,0.0,1.0
2025-02-03,19.99,20.0,19.24,19.34,6401,19.99,20.0,19.24,19.34,6401,0.0,1.0
2025-02-04,21.16,21.31,19.9,19.9,22068,21.16,21.31,19.9,19.9,22068,0.0,1.0
2025-02-05,21.48,21.48,21.0,21.19,9033,21.48,21.48,21.0,21.19,9033,0.0,1.0
2025-02-06,23.715,24.35,21.3,21.48,44448,23.715,24.35,21.3,21.48,44448,0.0,1.0
2025-02-07,23.9,23.99,22.02,23.36,7298,23.9,23.99,22.02,23.36,7298,0.0,1.0
2025-02-10,23.24,25.7,22.507,24.0,53997,23.24,25.7,22.507,24.0,53997,0.0,1.0
2025-02-11,20.1,23.01,19.43,23.0,50813,20.1,23.01,19.43,23.0,50813,0.0,1.0
2025-02-12,22.38,22.395,20.51,21.0,32635,22.38,22.395,20.51,21.0,32635,0.0,1.0
2025-02-13,21.2,22.26,21.11,22.05,22309,21.2,22.26,21.11,22.05,22309,0.0,1.0
2025-02-14,21.2,22.0266,20.8,22.0266,13375,21.2,22.0266,20.8,22.0266,13375,0.0,1.0
2025-02-18,20.35,21.2358,20.2,20.9,14351,20.35,21.2358,20.2,20.9,14351,0.0,1.0
2025-02-19,20.2,20.75,19.5447,20.54,8484,20.2,20.75,19.5447,20.54,8484,0.0,1.0
2025-02-20,20.255,20.255,19.9366,20.2,9350,20.255,20.255,19.9366,20.2,9350,0.0,1.0
2025-02-21,19.78,20.3504,19.63,20.12,8023,19.78,20.3504,19.63,20.12,8023,0.0,1.0
2025-02-24,20.0,20.3577,19.68,19.912,10405,20.0,20.3577,19.68,19.912,10405,0.0,1.0
2025-02-25,19.84,20.08,19.0,20.08,12352,19.84,20.08,19.0,20.08,12352,0.0,1.0
2025-02-26,19.1,19.87,19.02,19.87,14662,19.1,19.87,19.02,19.87,14662,0.0,1.0
2025-02-27,18.73,19.2,18.55,18.84,7304,18.73,19.2,18.55,18.84,7304,0.0,1.0
2025-02-28,18.52,19.11,18.5101,18.6,3969,18.52,19.11,18.5101,18.6,3969,0.0,1.0
2025-03-03,18.45,18.6864,17.94,18.5,7907,18.45,18.6864,17.94,18.5,7907,0.0,1.0
2025-03-04,16.72,17.99,16.72,17.9,11327,16.72,17.99,16.72,17.9,11327,0.0,1.0
2025-03-05,16.78,17.01,15.9,16.0538,11710,16.78,17.01,15.9,16.0538,11710,0.0,1.0
2025-03-06,17.99,17.99,16.94,16.94,9797,17.99,17.99,16.94,16.94,9797,0.0,1.0
2025-03-07,19.2,19.99,18.32,18.9,14974,19.2,19.99,18.32,18.9,14974,0.0,1.0
2025-03-10,19.98,19.98,18.99,19.3,15670,19.98,19.98,18.99,19.3,15670,0.0,1.0
2025-03-11,20.0,20.0,18.2349,19.5,3017,20.0,20.0,18.2349,19.5,3017,0.0,1.0
2025-03-12,20.0,20.29,19.5,20.01,4904,20.0,20.29,19.5,20.01,4904,0.0,1.0
2025-03-13,19.88,20.0,19.5,19.5,2983,19.88,20.0,19.5,19.5,2983,0.0,1.0
2025-03-14,19.98,19.98,19.68,19.68,1501,19.98,19.98,19.68,19.68,1501,0.0,1.0
2025-03-17,21.35,21.35,19.87,20.07,7718,21.35,21.35,19.87,20.07,7718,0.0,1.0
2025-03-18,23.95,24.57,21.35,21.36,22173,23.95,24.57,21.35,21.36,22173,0.0,1.0
2025-03-19,23.54,24.57,23.0,24.0,26912,23.54,24.57,23.0,24.0,26912,0.0,1.0
2025-03-20,22.72,23.88,22.0,23.3,42818,22.72,23.88,22.0,23.3,42818,0.0,1.0
2025-03-21,20.8,23.98,20.11,23.98,6311,20.8,23.98,20.11,23.98,6311,0.0,1.0
2025-03-24,20.0,21.2,18.8,19.58,3630,20.0,21.2,18.8,19.58,3630,0.0,1.0
2025-03-25,19.9032,19.97,19.02,19.02,5932,19.9032,19.97,19.02,19.02,5932,0.0,1.0
2025-03-26,20.48,20.99,19.4,19.65,8254,20.48,20.99,19.4,19.65,8254,0.0,1.0
2025-03-27,20.71,20.94,20.2,20.94,10292,20.71,20.94,20.2,20.94,10292,0.0,1.0
2025-03-28,21.01,21.972,20.01,20.7,12032,21.01,21.972,20.01,20.7,12032,0.0,1.0
2025-03-31,20.44,20.44,20.0,20.3,2751,20.44,20.44,20.0,20.3,2751,0.0,1.0
2025-04-01,20.02,20.9,20.02,20.4,2569,20.02,20.9,20.02,20.4,2569,0.0,1.0
2025-04-02,20.54,21.88,19.9064,20.26,23345,20.54,21.88,19.9064,20.26,23345,0.0,1.0
2025-04-03,20.79,21.0,20.09,21.0,2332,20.79,21.0,20.09,21.0,2332,0.0,1.0
2025-04-04,20.9,22.0,18.4,19.6,42980,20.9,22.0,18.4,19.6,42980,0.0,1.0
2025-04-07,18.7,20.6667,16.5,19.54,17479,18.7,20.6667,16.5,19.54,17479,0.0,1.0
2025-04-08,17.78,18.9097,17.52,18.9088,6978,17.78,18.9097,17.52,18.9088,6978,0.0,1.0
2025-04-09,17.07,18.295,16.9,16.9,13919,17.07,18.295,16.9,16.9,13919,0.0,1.0
2025-04-10,15.88,17.5,15.6,17.15,9092,15.88,17.5,15.6,17.15,9092,0.0,1.0
2025-04-11,15.39,16.3,14.2,14.9,26985,15.39,16.3,14.2,14.9,26985,0.0,1.0
2025-04-14,15.9702,16.0,15.71,15.71,2141,15.9702,16.0,15.71,15.71,2141,0.0,1.0
2025-04-15,15.5,15.5,14.85,15.4,2630,15.5,15.5,14.85,15.4,2630,0.0,1.0
2025-04-16,13.71,14.36,13.6,14.36,22319,13.71,14.36,13.6,14.36,22319,0.0,1.0
2025-04-17,14.73,15.5,13.75,14.59,15307,14.73,15.5,13.75,14.59,15307,0.0,1.0
2025-04-21,15.38,15.39,15.125,15.125,1134,15.38,15.39,15.125,15.125,1134,0.0,1.0
2025-04-22,16.31,16.7,14.87,14.87,4380,16.31,16.7,14.87,14.87,4380,0.0,1.0
2025-04-23,16.46,16.985,16.46,16.7,762,16.46,16.985,16.46,16.7,762,0.0,1.0
2025-04-24,16.46,16.46,16.46,16.46,104,16.46,16.46,16.46,16.46,104,0.0,1.0
2025-04-25,16.5795,16.5795,15.97,16.16,2275,16.5795,16.5795,15.97,16.16,2275,0.0,1.0
2025-04-28,16.38,17.35,16.38,17.35,4340,16.38,17.35,16.38,17.35,4340,0.0,1.0
2025-04-29,16.84,17.013,16.5,17.013,2964,16.84,17.013,16.5,17.013,2964,0.0,1.0
2025-04-30,18.3,19.5,16.14,16.71,11071,18.3,19.5,16.14,16.71,11071,0.0,1.0
2025-05-01,19.98,20.0,17.46,17.46,20054,19.98,20.0,17.46,17.46,20054,0.0,1.0
2025-05-02,20.03,20.4,19.7,19.7,10100,20.03,20.4,19.7,19.7,10100,0.0,1.0
2025-05-05,19.2,20.0,18.9,19.005,10615,19.2,20.0,18.9,19.005,10615,0.0,1.0
2025-05-06,19.48,19.9,19.1,19.2,6943,19.48,19.9,19.1,19.2,6943,0.0,1.0
2025-05-07,19.195,19.27,17.9,18.8,14989,19.195,19.27,17.9,18.8,14989,0.0,1.0
2025-05-08,19.7,19.8,18.96,18.96,10192,19.7,19.8,18.96,18.96,10192,0.0,1.0
2025-05-09,19.45,19.92,19.3591,19.3591,921,19.45,19.92,19.3591,19.3591,921,0.0,1.0
2025-05-12,19.9,19.9,19.485,19.485,741,19.9,19.9,19.485,19.485,741,0.0,1.0
2025-05-13,19.52,19.7,19.404,19.7,1491,19.52,19.7,19.404,19.7,1491,0.0,1.0
2025-05-14,19.34,19.34,18.97,19.21,1741,19.34,19.34,18.97,19.21,1741,0.0,1.0
2025-05-15,19.32,19.32,18.3,18.525,1682,19.32,19.32,18.3,18.525,1682,0.0,1.0
2025-05-16,19.32,19.32,19.32,19.32,460,19.32,19.32,19.32,19.32,460,0.0,1.0
2025-05-19,19.24,19.5,18.1779,18.1779,7433,19.24,19.5,18.1779,18.1779,7433,0.0,1.0
2025-05-20,19.28,19.28,18.8556,19.0,435,19.28,19.28,18.8556,19.0,435,0.0,1.0
2025-05-21,19.23,19.74,19.0,19.0,7386,19.23,19.74,19.0,19.0,7386,0.0,1.0
2025-05-22,19.5,19.88,19.2,19.2,7456,19.5,19.88,19.2,19.2,7456,0.0,1.0
2025-05-23,19.64,19.84,19.64,19.785,2253,19.64,19.84,19.64,19.785,2253,0.0,1.0
2025-05-27,19.2,19.49,18.75,19.1785,8158,19.2,19.49,18.75,19.1785,8158,0.0,1.0
2025-05-28,19.382,19.66,19.17,19.5,4685,19.382,19.66,19.17,19.5,4685,0.0,1.0
2025-05-29,19.5,19.89,17.9,19.37,22652,19.5,19.89,17.9,19.37,22652,0.0,1.0
2025-05-30,19.8,19.8,19.5,19.79,2885,19.8,19.8,19.5,19.79,2885,0.0,1.0
2025-06-02,20.05,20.75,19.8,19.85,10772,20.05,20.75,19.8,19.85,10772,0.0,1.0
2025-06-03,21.4,21.8,20.3067,20.3067,14446,21.4,21.8,20.3067,20.3067,14446,0.0,1.0
2025-06-04,22.0,22.27,21.62,21.62,9761,22.0,22.27,21.62,21.62,9761,0.0,1.0
2025-06-05,23.3,25.65,22.5,22.5,55214,23.3,25.65,22.5,22.5,55214,0.0,1.0
2025-06-06,24.56,24.99,24.29,24.3,9616,24.56,24.99,24.29,24.3,9616,0.0,1.0
2025-06-09,27.89,29.095,23.75,24.61,70449,27.89,29.095,23.75,24.61,70449,0.0,1.0
2025-06-10,30.0,31.0,28.3435,28.84,36497,30.0,31.0,28.3435,28.84,36497,0.0,1.0
2025-06-11,30.8,31.96,29.74,29.9,32830,30.8,31.96,29.74,29.9,32830,0.0,1.0
2025-06-12,27.3997,30.5,26.2295,30.5,30872,27.3997,30.5,26.2295,30.5,30872,0.0,1.0
2025-06-13,27.53,27.94,26.815,27.15,10257,27.53,27.94,26.815,27.15,10257,0.0,1.0
2025-06-16,27.52,29.17,25.747,27.6,35493,27.52,29.17,25.747,27.6,35493,0.0,1.0
2025-06-17,28.22,29.851,27.27,27.27,26777,28.22,29.851,27.27,27.27,26777,0.0,1.0
2025-06-18,29.0,29.8749,28.0,29.0,14281,29.0,29.8749,28.0,29.0,14281,0.0,1.0
2025-06-20,29.75,30.0,28.5,28.5,8375,29.75,30.0,28.5,28.5,8375,0.0,1.0
2025-06-23,32.4,32.695,28.6582,29.72,30737,32.4,32.695,28.6582,29.72,30737,0.0,1.0
2025-06-24,32.99,33.65,31.8,33.0,22151,32.99,33.65,31.8,33.0,22151,0.0,1.0
2025-06-25,32.99,34.03,32.01,33.0,17984,32.99,34.03,32.01,33.0,17984,0.0,1.0
2025-06-26,33.0,34.74,32.59,33.01,13455,33.0,34.74,32.59,33.01,13455,0.0,1.0
2025-06-27,33.0,33.34,32.13,33.34,8698,33.0,33.34,32.13,33.34,8698,0.0,1.0
2025-06-30,33.0,33.0,31.1009,32.51,11647,33.0,33.0,31.1009,32.51,11647,0.0,1.0
2025-07-01,30.51,32.81,30.51,32.81,35302,30.51,32.81,30.51,32.81,35302,0.0,1.0
2025-07-02,30.2,30.5,30.0,30.5,2749,30.2,30.5,30.0,30.5,2749,0.0,1.0
2025-07-03,27.47,30.24,27.09,30.24,32197,27.47,30.24,27.09,30.24,32197,0.0,1.0
2025-07-07,30.995,30.995,27.48,27.5,37793,30.995,30.995,27.48,27.5,37793,0.0,1.0
2025-07-08,30.48,34.54,29.9225,30.39,39374,30.48,34.54,29.9225,30.39,39374,0.0,1.0
2025-07-09,29.01,31.19,29.01,31.0,6389,29.01,31.19,29.01,31.0,6389,0.0,1.0
2025-07-10,29.0,31.5,27.98,29.5,10833,29.0,31.5,27.98,29.5,10833,0.0,1.0
2025-07-11,28.72,29.15,28.36,29.15,13396,28.72,29.15,28.36,29.15,13396,0.0,1.0
2025-07-14,29.3,30.46,28.49,28.49,7981,29.3,30.46,28.49,28.49,7981,0.0,1.0
2025-07-15,29.08,30.27,28.64,29.33,7060,29.08,30.27,28.64,29.33,7060,0.0,1.0
2025-07-16,29.0225,29.0225,28.52,28.52,1578,29.0225,29.0225,28.52,28.52,1578,0.0,1.0
2025-07-17,29.12,29.275,28.01,28.01,4867,29.12,29.275,28.01,28.01,4867,0.0,1.0
2025-07-18,29.43,29.55,29.43,29.55,9708,29.43,29.55,29.43,29.55,9708,0.0,1.0
2025-07-21,30.1,30.2348,29.5,29.5,12070,30.1,30.2348,29.5,29.5,12070,0.0,1.0
2025-07-22,29.01,31.0,28.55,30.39,14559,29.01,31.0,28.55,30.39,14559,0.0,1.0
2025-07-23,29.1,29.34,29.1,29.34,4051,29.1,29.34,29.1,29.34,4051,0.0,1.0
2025-07-24,29.1,29.1,29.04,29.1,1083,29.1,29.1,29.04,29.1,1083,0.0,1.0
2025-07-25,28.83,29.25,28.83,29.25,4593,28.83,29.25,28.83,29.25,4593,0.0,1.0
2025-07-28,29.0,29.31,28.5,28.9,4018,29.0,29.31,28.5,28.9,4018,0.0,1.0
2025-07-29,28.9,29.1,28.9,29.1,3016,28.9,29.1,28.9,29.1,3016,0.0,1.0
2025-07-30,28.92,29.38,28.92,29.06,1514,28.92,29.38,28.92,29.06,1514,0.0,1.0
2025-07-31,29.11,29.35,29.11,29.35,1417,29.11,29.35,29.11,29.35,1417,0.0,1.0
2025-08-01,30.5,33.59,28.6494,29.4424,41713,30.5,33.59,28.6494,29.4424,41713,0.0,1.0
2025-08-04,32.0,32.07,31.215,31.215,9700,32.0,32.07,31.215,31.215,9700,0.0,1.0
2025-08-05,31.6319,31.71,31.51,31.61,2424,31.6319,31.71,31.51,31.61,2424,0.0,1.0
2025-08-06,32.35,32.5303,32.15,32.5303,2769,32.35,32.5303,32.15,32.5303,2769,0.0,1.0
2025-08-07,32.06,32.5,32.05,32.5,2450,32.06,32.5,32.05,32.5,2450,0.0,1.0
2025-08-08,32.6,32.99,32.3,32.3,3843,32.6,32.99,32.3,32.3,3843,0.0,1.0
2025-08-11,32.77,33.12,32.77,32.99,1986,32.77,33.12,32.77,32.99,1986,0.0,1.0
2025-08-12,33.3955,33.3955,32.77,32.77,1417,33.3955,33.3955,32.77,32.77,1417,0.0,1.0
2025-08-13,32.75,33.68,31.5,33.0,27492,32.75,33.68,31.5,33.0,27492,0.0,1.0
2025-08-14,32.27,46.79,24.0766,33.02,138369,32.27,46.79,24.0766,33.02,138369,0.0,1.0
2025-08-15,34.05,37.0,30.51,30.51,6308,34.05,37.0,30.51,30.51,6308,0.0,1.0
2025-08-18,34.345,35.85,33.7,33.89,14349,34.345,35.85,33.7,33.89,14349,0.0,1.0
2025-08-19,34.15,35.525,33.58,33.58,7031,34.15,35.525,33.58,33.58,7031,0.0,1.0
2025-08-20,35.135,35.22,32.7,34.88,14524,35.135,35.22,32.7,34.88,14524,0.0,1.0
2025-08-21,35.362,36.47,34.9601,35.13,3587,35.362,36.47,34.9601,35.13,3587,0.0,1.0
2025-08-22,35.33,36.99,35.33,36.84,6566,35.33,36.99,35.33,36.84,6566,0.0,1.0
2025-08-25,34.8,36.1,34.8,36.0,10057,34.8,36.1,34.8,36.0,10057,0.0,1.0
2025-08-26,33.3839,35.55,33.3839,34.82,7588,33.3839,35.55,33.3839,34.82,7588,0.0,1.0
2025-08-27,35.76,35.96,34.66,34.66,6968,35.76,35.96,34.66,34.66,6968,0.0,1.0
2025-08-28,36.2,36.6,35.21,35.21,4947,36.2,36.6,35.21,35.21,4947,0.0,1.0
2025-08-29,35.52,36.99,35.52,36.34,9331,35.52,36.99,35.52,36.34,9331,0.0,1.0
2025-09-02,39.0911,41.352,36.19,36.19,45220,39.0911,41.352,36.19,36.19,45220,0.0,1.0
2025-09-03,40.6447,43.7799,39.2,42.29,39715,40.6447,43.7799,39.2,42.29,39715,0.0,1.0
2025-09-04,44.475,44.9169,41.01,41.8998,18659,44.475,44.9169,41.01,41.8998,18659,0.0,1.0
2025-09-05,47.99,48.25,43.28,43.28,25413,47.99,48.25,43.28,43.28,25413,0.0,1.0
2025-09-08,46.4,50.0,46.08,48.0,23683,46.4,50.0,46.08,48.0,23683,0.0,1.0
2025-09-09,48.895,51.71,45.7,45.99,36222,48.895,51.71,45.7,45.99,36222,0.0,1.0
2025-09-10,47.7,49.35,46.09,49.35,17626,47.7,49.35,46.09,49.35,17626,0.0,1.0
2025-09-11,48.0,48.01,45.12,48.01,24552,48.0,48.01,45.12,48.01,24552,0.0,1.0
2025-09-12,47.79,48.1,45.06,47.77,18753,47.79,48.1,45.06,47.77,18753,0.0,1.0
2025-09-15,46.5,47.01,41.8138,44.0,30502,46.5,47.01,41.8138,44.0,30502,0.0,1.0
2025-09-16,44.69,45.56,43.25,45.0,5423,44.69,45.56,43.25,45.0,5423,0.0,1.0
2025-09-17,44.92,45.0,44.01,44.01,17538,44.92,45.0,44.01,44.01,17538,0.0,1.0
2025-09-18,45.31,45.31,44.59,44.59,13306,45.31,45.31,44.59,44.59,13306,0.0,1.0
2025-09-19,44.85,46.44,44.85,45.998,11347,44.85,46.44,44.85,45.998,11347,0.0,1.0
2025-09-22,44.99,45.0,44.07,44.99,2947,44.99,45.0,44.07,44.99,2947,0.0,1.0
2025-09-23,44.89,45.0,43.74,44.67,15183,44.89,45.0,43.74,44.67,15183,0.0,1.0
2025-09-24,45.12,45.12,43.84,44.99,8769,45.12,45.12,43.84,44.99,8769,0.0,1.0
2025-09-25,44.99,44.99,44.02,44.77,3896,44.99,44.99,44.02,44.77,3896,0.0,1.0
2025-09-26,44.82,44.88,44.55,44.88,1526,44.82,44.88,44.55,44.88,1526,0.0,1.0
2025-09-29,44.81,44.81,44.49,44.52,4427,44.81,44.81,44.49,44.52,4427,0.0,1.0
2025-09-30,44.25,44.73,43.7,44.73,8366,44.25,44.73,43.7,44.73,8366,0.0,1.0
2025-10-01,42.3,43.0,40.13,43.0,7967,42.3,43.0,40.13,43.0,7967,0.0,1.0
2025-10-02,41.0,41.9408,40.14,41.165,5503,41.0,41.9408,40.14,41.165,5503,0.0,1.0
2025-10-03,40.28,41.04,40.16,40.4652,3238,40.28,41.04,40.16,40.4652,3238,0.0,1.0
2025-10-06,40.21,41.2706,40.2,40.65,3394,40.21,41.2706,40.2,40.65,3394,0.0,1.0
2025-10-07,40.47,42.3194,40.2,41.5,4026,40.47,42.3194,40.2,41.5,4026,0.0,1.0
2025-10-08,40.51,40.99,40.51,40.76,1765,40.51,40.99,40.51,40.76,1765,0.0,1.0
2025-10-09,39.39,40.4443,39.3,40.43,8599,39.39,40.4443,39.3,40.43,8599,0.0,1.0
2025-10-10,36.94,40.5,36.94,39.41,16698,36.94,40.5,36.94,39.41,16698,0.0,1.0
2025-10-13,42.34,43.54,38.66,38.66,8267,42.34,43.54,38.66,38.66,8267,0.0,1.0
2025-10-14,43.74,43.95,41.405,42.35,12950,43.74,43.95,41.405,42.35,12950,0.0,1.0
2025-10-15,45.27,47.08,43.97,43.97,9045,45.27,47.08,43.97,43.97,9045,0.0,1.0
2025-10-16,46.88,47.1,44.9496,44.9496,4253,46.88,47.1,44.9496,44.9496,4253,0.0,1.0
2025-10-17,49.54,49.54,46.76,46.76,10052,49.54,49.54,46.76,46.76,10052,0.0,1.0
2025-10-20,55.56,55.8,49.768,49.95,20944,55.56,55.8,49.768,49.95,20944,0.0,1.0
2025-10-21,54.97,55.51,54.0818,55.51,2972,54.97,55.51,54.0818,55.51,2972,0.0,1.0
2025-10-22,52.0,54.0,52.0,54.0,4044,52.0,54.0,52.0,54.0,4044,0.0,1.0
2025-10-23,53.15,56.13,52.01,52.01,2041,53.15,56.13,52.01,52.01,2041,0.0,1.0
2025-10-24,47.5,52.9817,46.4,52.9817,7839,47.5,52.9817,46.4,52.9817,7839,0.0,1.0
2025-10-27,51.18,52.0,48.55,48.55,4609,51.18,52.0,48.55,48.55,4609,0.0,1.0
2025-10-28,49.5,50.86,48.59,49.96,4818,49.5,50.86,48.59,49.96,4818,0.0,1.0
2025-10-29,49.42,49.42,47.0,47.0,3282,49.42,49.42,47.0,47.0,3282,0.0,1.0
2025-10-30,49.38,49.38,48.96,48.96,935,49.38,49.38,48.96,48.96,935,0.0,1.0
2025-10-31,49.0,49.0,49.0,49.0,1203,49.0,49.0,49.0,49.0,1203,0.0,1.0
2025-11-03,47.3,50.49,47.3,48.67,3752,47.3,50.49,47.3,48.67,3752,0.0,1.0
2025-11-04,46.36,47.15,46.22,46.22,2457,46.36,47.15,46.22,46.22,2457,0.0,1.0
2025-11-05,45.13,47.28,45.13,46.79,2831,45.13,47.28,45.13,46.79,2831,0.0,1.0
2025-11-06,45.13,45.13,45.13,45.13,5726,45.13,45.13,45.13,45.13,5726,0.0,1.0
2025-11-07,45.04,45.54,44.5,45.39,5681,45.04,45.54,44.5,45.39,5681,0.0,1.0
2025-11-10,44.8,45.01,44.6,45.0,4752,44.8,45.01,44.6,45.0,4752,0.0,1.0
2025-11-11,44.8,44.8,44.8,44.8,1004,44.8,44.8,44.8,44.8,1004,0.0,1.0
2025-11-12,44.0,44.0,44.0,44.0,1583,44.0,44.0,44.0,44.0,1583,0.0,1.0
2025-11-13,44.0,44.0,44.0,44.0,1604,44.0,44.0,44.0,44.0,1604,0.0,1.0
2025-11-14,42.08,43.685,41.55,41.9,3496,42.08,43.685,41.55,41.9,3496,0.0,1.0
2025-11-17,42.22,42.27,39.3,39.3,3720,42.22,42.27,39.3,39.3,3720,0.0,1.0
2025-11-18,41.78,42.05,41.56,42.05,2172,41.78,42.05,41.56,42.05,2172,0.0,1.0
2025-11-19,41.78,41.78,41.78,41.78,459,41.78,41.78,41.78,41.78,459,0.0,1.0
2025-11-20,42.81,42.81,41.33,42.0,2060,42.81,42.81,41.33,42.0,2060,0.0,1.0
2025-11-21,41.75,42.2,41.75,42.2,1872,41.75,42.2,41.75,42.2,1872,0.0,1.0
2025-11-24,42.07,42.07,42.07,42.07,528,42.07,42.07,42.07,42.07,528,0.0,1.0
2025-11-25,41.66,42.95,41.66,42.19,3610,41.66,42.95,41.66,42.19,3610,0.0,1.0
2025-11-26,41.36,42.17,40.889,41.69,2331,41.36,42.17,40.889,41.69,2331,0.0,1.0