date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-05-31,7.55,7.9,4.89,7.0,105278,7.55,7.9,4.89,7.0,105278,0.0,1.0
2018-06-01,8.3,10.0,7.0,7.0,55658,8.3,10.0,7.0,7.0,55658,0.0,1.0
2018-06-04,8.6,10.5,7.17,7.55,41506,8.6,10.5,7.17,7.55,41506,0.0,1.0
2018-06-05,7.61,8.6,7.0601,8.27,34100,7.61,8.6,7.0601,8.27,34100,0.0,1.0
2018-06-06,7.55,8.24,6.648,7.57,59836,7.55,8.24,6.648,7.57,59836,0.0,1.0
2018-06-07,7.63,7.87,7.01,7.6,21070,7.63,7.87,7.01,7.6,21070,0.0,1.0
2018-06-08,7.43,7.58,6.98,7.0,8562,7.43,7.58,6.98,7.0,8562,0.0,1.0
2018-06-11,7.5899,7.5899,7.1,7.4,9328,7.5899,7.5899,7.1,7.4,9328,0.0,1.0
2018-06-12,8.2499,8.2499,7.11,7.59,19728,8.2499,8.2499,7.11,7.59,19728,0.0,1.0
2018-06-13,8.0,8.38,7.651,7.98,23093,8.0,8.38,7.651,7.98,23093,0.0,1.0
2018-06-14,8.601,8.7881,7.81,8.006,28852,8.601,8.7881,7.81,8.006,28852,0.0,1.0
2018-06-15,8.16,9.4637,8.16,8.99,18066,8.16,9.4637,8.16,8.99,18066,0.0,1.0
2018-06-18,8.01,8.6,7.8543,8.5999,4327,8.01,8.6,7.8543,8.5999,4327,0.0,1.0
2018-06-19,8.2975,8.3,7.975,8.25,9243,8.2975,8.3,7.975,8.25,9243,0.0,1.0
2018-06-20,8.35,9.75,8.0,8.24,46269,8.35,9.75,8.0,8.24,46269,0.0,1.0
2018-06-21,8.17,8.77,8.04,8.21,5360,8.17,8.77,8.04,8.21,5360,0.0,1.0
2018-06-22,9.305,10.49,8.2501,8.59,45460,9.305,10.49,8.2501,8.59,45460,0.0,1.0
2018-06-25,8.22,9.48,8.08,8.801,25653,8.22,9.48,8.08,8.801,25653,0.0,1.0
2018-06-26,7.95,8.9999,7.8,8.3,27030,7.95,8.9999,7.8,8.3,27030,0.0,1.0
2018-06-27,8.22,8.5,8.04,8.31,7516,8.22,8.5,8.04,8.31,7516,0.0,1.0
2018-06-28,8.2,8.45,8.04,8.175,10138,8.2,8.45,8.04,8.175,10138,0.0,1.0
2018-06-29,8.35,8.79,8.26,8.26,4437,8.35,8.79,8.26,8.26,4437,0.0,1.0
2018-07-02,8.31,8.47,8.2027,8.3401,3615,8.31,8.47,8.2027,8.3401,3615,0.0,1.0
2018-07-03,8.47,8.88,8.4,8.45,2269,8.47,8.88,8.4,8.45,2269,0.0,1.0
2018-07-05,8.25,8.3,8.25,8.3,1224,8.25,8.3,8.25,8.3,1224,0.0,1.0
2018-07-06,8.25,8.44,8.25,8.44,1545,8.25,8.44,8.25,8.44,1545,0.0,1.0
2018-07-09,8.25,8.25,8.25,8.25,1397,8.25,8.25,8.25,8.25,1397,0.0,1.0
2018-07-10,8.35,8.44,8.05,8.25,3492,8.35,8.44,8.05,8.25,3492,0.0,1.0
2018-07-11,7.615,8.08,7.42,8.05,24224,7.615,8.08,7.42,8.05,24224,0.0,1.0
2018-07-12,7.975,8.0999,7.85,7.85,10243,7.975,8.0999,7.85,7.85,10243,0.0,1.0
2018-07-13,7.94,8.099,7.8762,7.8762,3065,7.94,8.099,7.8762,7.8762,3065,0.0,1.0
2018-07-16,7.96,8.09,7.96,8.09,3330,7.96,8.09,7.96,8.09,3330,0.0,1.0
2018-07-17,7.89,8.05,7.8,8.014,1033,7.89,8.05,7.8,8.014,1033,0.0,1.0
2018-07-18,7.65,8.0,7.65,7.89,1673,7.65,8.0,7.65,7.89,1673,0.0,1.0
2018-07-19,7.45,7.67,7.45,7.67,8836,7.45,7.67,7.45,7.67,8836,0.0,1.0
2018-07-20,7.8,7.88,7.45,7.45,4664,7.8,7.88,7.45,7.45,4664,0.0,1.0
2018-07-23,7.83,7.99,7.83,7.97,2755,7.83,7.99,7.83,7.97,2755,0.0,1.0
2018-07-24,7.82,7.98,7.82,7.8227,2705,7.82,7.98,7.82,7.8227,2705,0.0,1.0
2018-07-25,7.99,8.0,7.82,8.0,6081,7.99,8.0,7.82,8.0,6081,0.0,1.0
2018-07-26,7.82,8.0,7.82,8.0,5512,7.82,8.0,7.82,8.0,5512,0.0,1.0
2018-07-27,7.8,7.89,7.8,7.8201,1643,7.8,7.89,7.8,7.8201,1643,0.0,1.0
2018-07-30,7.45,7.99,7.45,7.99,10377,7.45,7.99,7.45,7.99,10377,0.0,1.0
2018-07-31,7.54,7.6797,7.54,7.6797,564,7.54,7.6797,7.54,7.6797,564,0.0,1.0
2018-08-01,7.51,7.6,7.5,7.5752,1429,7.51,7.6,7.5,7.5752,1429,0.0,1.0
2018-08-02,7.51,7.6,7.51,7.5601,978,7.51,7.6,7.51,7.5601,978,0.0,1.0
2018-08-03,7.24,7.4855,7.21,7.21,755,7.24,7.4855,7.21,7.21,755,0.0,1.0
2018-08-06,7.15,7.44,6.8544,7.21,15572,7.15,7.44,6.8544,7.21,15572,0.0,1.0
2018-08-07,6.7475,7.2237,6.08,7.02,30206,6.7475,7.2237,6.08,7.02,30206,0.0,1.0
2018-08-08,6.6,7.0359,6.469,6.55,7668,6.6,7.0359,6.469,6.55,7668,0.0,1.0
2018-08-09,7.0,7.0891,6.5,6.79,17914,7.0,7.0891,6.5,6.79,17914,0.0,1.0
2018-08-10,6.71,7.24,6.65,7.18,3549,6.71,7.24,6.65,7.18,3549,0.0,1.0
2018-08-13,6.67,6.9757,6.65,6.65,3098,6.67,6.9757,6.65,6.65,3098,0.0,1.0
2018-08-14,6.65,7.1119,6.65,7.1119,2752,6.65,7.1119,6.65,7.1119,2752,0.0,1.0
2018-08-15,6.35,6.7602,6.15,6.7602,3500,6.35,6.7602,6.15,6.7602,3500,0.0,1.0
2018-08-16,6.75,7.0,6.5,6.77,9228,6.75,7.0,6.5,6.77,9228,0.0,1.0
2018-08-17,7.0,7.04,6.9,6.9,3896,7.0,7.04,6.9,6.9,3896,0.0,1.0
2018-08-20,7.3,7.4003,7.2,7.2,6476,7.3,7.4003,7.2,7.2,6476,0.0,1.0
2018-08-21,7.21,7.2897,7.2027,7.2027,1111,7.21,7.2897,7.2027,7.2027,1111,0.0,1.0
2018-08-22,7.26,7.26,6.6541,7.0973,2843,7.26,7.26,6.6541,7.0973,2843,0.0,1.0
2018-08-23,7.25,7.29,6.53,6.8,5730,7.25,7.29,6.53,6.8,5730,0.0,1.0
2018-08-24,7.15,7.15,7.0,7.0,2996,7.15,7.15,7.0,7.0,2996,0.0,1.0
2018-08-27,7.1514,7.29,7.0,7.29,1083,7.1514,7.29,7.0,7.29,1083,0.0,1.0
2018-08-28,7.2699,7.29,7.2,7.2,5280,7.2699,7.29,7.2,7.2,5280,0.0,1.0
2018-08-29,7.2,7.2912,7.2,7.2182,4209,7.2,7.2912,7.2,7.2182,4209,0.0,1.0
2018-08-30,7.0,7.4,7.0,7.21,8567,7.0,7.4,7.0,7.21,8567,0.0,1.0
2018-08-31,7.23,7.25,6.95,6.951,7939,7.23,7.25,6.95,6.951,7939,0.0,1.0
2018-09-04,7.11,7.12,6.54,6.54,1383,7.11,7.12,6.54,6.54,1383,0.0,1.0
2018-09-05,6.9399,7.035,6.5986,6.8,3152,6.9399,7.035,6.5986,6.8,3152,0.0,1.0
2018-09-06,7.15,7.18,6.95,6.95,17631,7.15,7.18,6.95,6.95,17631,0.0,1.0
2018-09-07,7.1499,7.21,6.95,6.951,2953,7.1499,7.21,6.95,6.951,2953,0.0,1.0
2018-09-10,6.966,7.18,6.966,7.03,1252,6.966,7.18,6.966,7.03,1252,0.0,1.0
2018-09-11,7.14,7.14,7.03,7.0301,3049,7.14,7.14,7.03,7.0301,3049,0.0,1.0
2018-09-12,7.15,7.15,6.7189,6.7189,3100,7.15,7.15,6.7189,6.7189,3100,0.0,1.0
2018-09-13,7.0,7.17,6.73,7.15,4460,7.0,7.17,6.73,7.15,4460,0.0,1.0
2018-09-14,7.0799,7.0799,6.5958,6.82,5184,7.0799,7.0799,6.5958,6.82,5184,0.0,1.0
2018-09-17,7.09,7.09,6.5828,6.7,6507,7.09,7.09,6.5828,6.7,6507,0.0,1.0
2018-09-18,7.19,7.19,6.769,6.769,7912,7.19,7.19,6.769,6.769,7912,0.0,1.0
2018-09-19,7.5,7.5,7.19,7.19,10230,7.5,7.5,7.19,7.19,10230,0.0,1.0
2018-09-20,7.6813,7.82,7.3989,7.65,25360,7.6813,7.82,7.3989,7.65,25360,0.0,1.0
2018-09-21,7.45,7.699,7.35,7.5,6312,7.45,7.699,7.35,7.5,6312,0.0,1.0
2018-09-24,7.6,7.7,7.45,7.5205,6804,7.6,7.7,7.45,7.5205,6804,0.0,1.0
2018-09-25,8.62,14.5,7.7612,7.7612,1342989,8.62,14.5,7.7612,7.7612,1342989,0.0,1.0
2018-09-26,9.31,12.7,8.05,8.85,542689,9.31,12.7,8.05,8.85,542689,0.0,1.0
2018-09-27,9.13,9.75,8.9,8.99,79749,9.13,9.75,8.9,8.99,79749,0.0,1.0
2018-09-28,9.41,9.499,8.1136,8.9,71066,9.41,9.499,8.1136,8.9,71066,0.0,1.0
2018-10-01,9.6001,10.25,9.0,9.15,63462,9.6001,10.25,9.0,9.15,63462,0.0,1.0
2018-10-02,9.7185,10.24,9.6,9.6,32742,9.7185,10.24,9.6,9.6,32742,0.0,1.0
2018-10-03,9.79,10.3569,9.5,10.2,33425,9.79,10.3569,9.5,10.2,33425,0.0,1.0
2018-10-04,10.4,10.98,9.64,9.67,43523,10.4,10.98,9.64,9.67,43523,0.0,1.0
2018-10-05,9.99,10.4369,9.64,10.21,21588,9.99,10.4369,9.64,10.21,21588,0.0,1.0
2018-10-08,9.4,9.84,8.97,9.65,27906,9.4,9.84,8.97,9.65,27906,0.0,1.0
2018-10-09,9.45,9.75,9.1,9.28,19348,9.45,9.75,9.1,9.28,19348,0.0,1.0
2018-10-10,9.0,9.45,9.0,9.3,21805,9.0,9.45,9.0,9.3,21805,0.0,1.0
2018-10-11,9.1,9.24,8.76,9.21,16550,9.1,9.24,8.76,9.21,16550,0.0,1.0
2018-10-12,9.0003,9.42,8.9,9.2739,15361,9.0003,9.42,8.9,9.2739,15361,0.0,1.0
2018-10-15,10.23,10.4059,8.8111,8.99,65746,10.23,10.4059,8.8111,8.99,65746,0.0,1.0
2018-10-16,9.78,10.58,9.61,10.58,24168,9.78,10.58,9.61,10.58,24168,0.0,1.0
2018-10-17,9.46,10.08,9.27,10.08,15319,9.46,10.08,9.27,10.08,15319,0.0,1.0
2018-10-18,9.91,10.2541,9.2,9.32,29609,9.91,10.2541,9.2,9.32,29609,0.0,1.0
2018-10-19,10.14,10.5,9.51,9.51,45199,10.14,10.5,9.51,9.51,45199,0.0,1.0
2018-10-22,11.75,13.0,10.2972,10.5,302442,11.75,13.0,10.2972,10.5,302442,0.0,1.0
2018-10-23,11.75,11.75,10.81,11.08,56640,11.75,11.75,10.81,11.08,56640,0.0,1.0
2018-10-24,11.85,12.4708,10.95,11.72,85320,11.85,12.4708,10.95,11.72,85320,0.0,1.0
2018-10-25,12.0,12.06,11.1,11.75,60450,12.0,12.06,11.1,11.75,60450,0.0,1.0
2018-10-26,12.4,12.46,11.3663,12.04,30590,12.4,12.46,11.3663,12.04,30590,0.0,1.0
2018-10-29,12.77,13.0,11.81,13.0,46448,12.77,13.0,11.81,13.0,46448,0.0,1.0
2018-10-30,11.7,12.85,11.52,12.4,50692,11.7,12.85,11.52,12.4,50692,0.0,1.0
2018-10-31,12.0813,12.4084,11.61,11.75,24250,12.0813,12.4084,11.61,11.75,24250,0.0,1.0
2018-11-01,12.01,12.5,11.81,12.1,33726,12.01,12.5,11.81,12.1,33726,0.0,1.0
2018-11-02,11.05,12.24,10.58,12.24,32517,11.05,12.24,10.58,12.24,32517,0.0,1.0
2018-11-05,10.95,11.2799,10.7,10.99,27633,10.95,11.2799,10.7,10.99,27633,0.0,1.0
2018-11-06,10.0,11.1099,9.6415,10.9,42439,10.0,11.1099,9.6415,10.9,42439,0.0,1.0
2018-11-07,10.5,10.7,9.7528,10.3,34691,10.5,10.7,9.7528,10.3,34691,0.0,1.0
2018-11-08,9.61,10.35,9.274,10.35,20389,9.61,10.35,9.274,10.35,20389,0.0,1.0
2018-11-09,10.15,10.3249,9.2137,9.65,33604,10.15,10.3249,9.2137,9.65,33604,0.0,1.0
2018-11-12,9.45,10.14,9.4318,10.14,11441,9.45,10.14,9.4318,10.14,11441,0.0,1.0
2018-11-13,11.25,11.9,10.0,10.5,59145,11.25,11.9,10.0,10.5,59145,0.0,1.0
2018-11-14,11.17,12.4645,10.7034,11.57,61218,11.17,12.4645,10.7034,11.57,61218,0.0,1.0
2018-11-15,11.15,11.543,10.251,11.23,77937,11.15,11.543,10.251,11.23,77937,0.0,1.0
2018-11-16,11.0,13.4,10.0304,12.99,250223,11.0,13.4,10.0304,12.99,250223,0.0,1.0
2018-11-19,9.45,10.7121,9.056,10.66,95934,9.45,10.7121,9.056,10.66,95934,0.0,1.0
2018-11-20,10.525,10.75,9.15,9.7,114487,10.525,10.75,9.15,9.7,114487,0.0,1.0
2018-11-21,10.14,10.9466,9.52,10.62,27440,10.14,10.9466,9.52,10.62,27440,0.0,1.0
2018-11-23,9.88,10.0,9.78,10.0,14361,9.88,10.0,9.78,10.0,14361,0.0,1.0
2018-11-26,9.57,10.22,9.55,9.95,33707,9.57,10.22,9.55,9.95,33707,0.0,1.0
2018-11-27,9.56,10.03,9.06,9.54,33495,9.56,10.03,9.06,9.54,33495,0.0,1.0
2018-11-28,9.0,9.5,9.0,9.5,25544,9.0,9.5,9.0,9.5,25544,0.0,1.0
2018-11-29,9.4,9.65,9.12,9.12,22065,9.4,9.65,9.12,9.12,22065,0.0,1.0
2018-11-30,9.275,9.53,9.162,9.3,20730,9.275,9.53,9.162,9.3,20730,0.0,1.0
2018-12-03,8.9,9.35,8.5,9.35,50941,8.9,9.35,8.5,9.35,50941,0.0,1.0
2018-12-04,8.67,9.1,8.5,9.08,43097,8.67,9.1,8.5,9.08,43097,0.0,1.0
2018-12-06,8.75,8.9948,8.0543,8.95,63164,8.75,8.9948,8.0543,8.95,63164,0.0,1.0
2018-12-07,8.97,8.97,8.1207,8.65,20098,8.97,8.97,8.1207,8.65,20098,0.0,1.0
2018-12-10,8.98,8.98,8.33,8.88,11109,8.98,8.98,8.33,8.88,11109,0.0,1.0
2018-12-11,9.21,9.7043,9.02,9.02,28203,9.21,9.7043,9.02,9.02,28203,0.0,1.0
2018-12-12,9.0,9.65,9.0,9.47,27630,9.0,9.65,9.0,9.47,27630,0.0,1.0
2018-12-13,8.92,9.1632,8.52,8.7501,7698,8.92,9.1632,8.52,8.7501,7698,0.0,1.0
2018-12-14,8.62,9.15,8.55,8.95,9809,8.62,9.15,8.55,8.95,9809,0.0,1.0
2018-12-17,9.05,9.05,8.4975,8.88,31315,9.05,9.05,8.4975,8.88,31315,0.0,1.0
2018-12-18,8.9,9.0995,8.86,9.05,18531,8.9,9.0995,8.86,9.05,18531,0.0,1.0
2018-12-19,9.15,9.17,8.85,9.01,28640,9.15,9.17,8.85,9.01,28640,0.0,1.0
2018-12-20,8.66,9.22,8.4096,9.07,39511,8.66,9.22,8.4096,9.07,39511,0.0,1.0
2018-12-21,8.4,9.33,8.4,8.99,67541,8.4,9.33,8.4,8.99,67541,0.0,1.0
2018-12-24,8.78,9.1,8.46,8.46,19324,8.78,9.1,8.46,8.46,19324,0.0,1.0
2018-12-26,8.8,8.95,8.43,8.75,22764,8.8,8.95,8.43,8.75,22764,0.0,1.0
2018-12-27,8.7,9.18,8.51,8.65,34784,8.7,9.18,8.51,8.65,34784,0.0,1.0
2018-12-28,8.75,9.03,8.63,8.91,9641,8.75,9.03,8.63,8.91,9641,0.0,1.0
2018-12-31,8.59,8.67,8.55,8.67,1745,8.59,8.67,8.55,8.67,1745,0.0,1.0
2019-01-02,8.53,8.63,8.4501,8.63,6633,8.53,8.63,8.4501,8.63,6633,0.0,1.0
2019-01-03,9.39,9.39,8.73,8.73,16668,9.39,9.39,8.73,8.73,16668,0.0,1.0
2019-01-04,9.02,9.2,8.73,9.2,5374,9.02,9.2,8.73,9.2,5374,0.0,1.0
2019-01-07,8.9,9.05,8.5,9.05,14854,8.9,9.05,8.5,9.05,14854,0.0,1.0
2019-01-08,8.9,9.37,8.63,8.9999,16555,8.9,9.37,8.63,8.9999,16555,0.0,1.0
2019-01-09,8.64,9.12,8.6,9.06,10133,8.64,9.12,8.6,9.06,10133,0.0,1.0
2019-01-10,8.6568,8.77,8.55,8.55,5257,8.6568,8.77,8.55,8.55,5257,0.0,1.0
2019-01-11,8.75,8.8544,8.6,8.8544,2895,8.75,8.8544,8.6,8.8544,2895,0.0,1.0
2019-01-14,8.7524,9.0,8.6,8.93,3875,8.7524,9.0,8.6,8.93,3875,0.0,1.0
2019-01-15,8.6,8.6832,8.6,8.6666,2382,8.6,8.6832,8.6,8.6666,2382,0.0,1.0
2019-01-16,8.6313,8.998,8.4,8.75,14166,8.6313,8.998,8.4,8.75,14166,0.0,1.0
2019-01-17,8.2866,8.83,8.0,8.4,20757,8.2866,8.83,8.0,8.4,20757,0.0,1.0
2019-01-18,8.76,8.78,8.45,8.45,1924,8.76,8.78,8.45,8.45,1924,0.0,1.0
2019-01-22,8.55,8.55,8.55,8.55,1045,8.55,8.55,8.55,8.55,1045,0.0,1.0
2019-01-23,8.25,8.68,7.83,8.68,21426,8.25,8.68,7.83,8.68,21426,0.0,1.0
2019-01-24,8.28,8.5913,8.2,8.25,9863,8.28,8.5913,8.2,8.25,9863,0.0,1.0
2019-01-25,8.07,8.4467,8.07,8.4467,2543,8.07,8.4467,8.07,8.4467,2543,0.0,1.0
2019-01-28,8.0,8.11,7.8218,8.11,4294,8.0,8.11,7.8218,8.11,4294,0.0,1.0
2019-01-29,7.92,8.1,7.87,7.94,6507,7.92,8.1,7.87,7.94,6507,0.0,1.0
2019-01-30,7.85,7.892,7.7,7.82,3128,7.85,7.892,7.7,7.82,3128,0.0,1.0
2019-01-31,7.6,7.9625,7.5,7.92,3587,7.6,7.9625,7.5,7.92,3587,0.0,1.0
2019-02-01,7.6,7.7,7.6,7.7,621,7.6,7.7,7.6,7.7,621,0.0,1.0
2019-02-04,7.51,8.0,7.51,7.71,5598,7.51,8.0,7.51,7.71,5598,0.0,1.0
2019-02-05,7.6717,7.904,7.54,7.8,2410,7.6717,7.904,7.54,7.8,2410,0.0,1.0
2019-02-06,7.6106,7.6108,7.51,7.51,979,7.6106,7.6108,7.51,7.51,979,0.0,1.0
2019-02-07,7.53,7.7869,7.45,7.7869,2583,7.53,7.7869,7.45,7.7869,2583,0.0,1.0
2019-02-08,7.45,7.52,7.3026,7.52,1243,7.45,7.52,7.3026,7.52,1243,0.0,1.0
2019-02-11,7.45,7.45,7.45,7.45,88,7.45,7.45,7.45,7.45,88,0.0,1.0
2019-02-12,7.65,7.7326,7.65,7.7326,483,7.65,7.7326,7.65,7.7326,483,0.0,1.0
2019-02-13,7.33,7.49,7.15,7.4852,3193,7.33,7.49,7.15,7.4852,3193,0.0,1.0
2019-02-14,7.6453,7.9343,7.45,7.45,4022,7.6453,7.9343,7.45,7.45,4022,0.0,1.0
2019-02-15,7.7745,7.99,7.6822,7.6822,3520,7.7745,7.99,7.6822,7.6822,3520,0.0,1.0
2019-02-19,8.3,8.5,7.83,8.5,26808,8.3,8.5,7.83,8.5,26808,0.0,1.0
2019-02-20,7.734,7.85,6.55,7.7,21600,7.734,7.85,6.55,7.7,21600,0.0,1.0
2019-02-21,7.89,7.98,7.44,7.9422,13602,7.89,7.98,7.44,7.9422,13602,0.0,1.0
2019-02-22,7.889,7.889,7.42,7.46,7004,7.889,7.889,7.42,7.46,7004,0.0,1.0
2019-02-25,7.46,7.8,7.41,7.68,9755,7.46,7.8,7.41,7.68,9755,0.0,1.0
2019-02-26,7.31,7.749,6.931,7.61,32694,7.31,7.749,6.931,7.61,32694,0.0,1.0
2019-02-27,7.478,7.5987,7.45,7.45,4007,7.478,7.5987,7.45,7.45,4007,0.0,1.0
2019-02-28,7.45,7.4873,7.45,7.45,922,7.45,7.4873,7.45,7.45,922,0.0,1.0
2019-03-01,7.2,7.33,6.85,7.33,5477,7.2,7.33,6.85,7.33,5477,0.0,1.0
2019-03-04,7.1038,7.49,6.677,7.12,18454,7.1038,7.49,6.677,7.12,18454,0.0,1.0
2019-03-05,7.05,7.24,6.7696,7.15,15110,7.05,7.24,6.7696,7.15,15110,0.0,1.0
2019-03-06,7.15,7.43,6.9988,7.15,9763,7.15,7.43,6.9988,7.15,9763,0.0,1.0
2019-03-07,7.5,7.95,6.5125,6.5125,3072,7.5,7.95,6.5125,6.5125,3072,0.0,1.0
2019-03-08,7.2,7.5973,6.73,6.73,11621,7.2,7.5973,6.73,6.73,11621,0.0,1.0
2019-03-11,7.94,9.2699,7.67,7.75,55200,7.94,9.2699,7.67,7.75,55200,0.0,1.0
2019-03-12,7.51,8.49,7.4554,7.9395,3965,7.51,8.49,7.4554,7.9395,3965,0.0,1.0
2019-03-13,7.3,7.873,7.1456,7.6983,4066,7.3,7.873,7.1456,7.6983,4066,0.0,1.0
2019-03-14,7.15,7.7248,7.15,7.7248,2604,7.15,7.7248,7.15,7.7248,2604,0.0,1.0
2019-03-15,7.75,8.18,7.51,7.51,15319,7.75,8.18,7.51,7.51,15319,0.0,1.0
2019-03-18,7.85,7.9524,7.5476,7.9524,1116,7.85,7.9524,7.5476,7.9524,1116,0.0,1.0
2019-03-19,7.91,7.91,7.5112,7.7,2001,7.91,7.91,7.5112,7.7,2001,0.0,1.0
2019-03-20,7.7,7.7,7.61,7.61,903,7.7,7.7,7.61,7.61,903,0.0,1.0
2019-03-21,7.913,7.913,7.9,7.9,2146,7.913,7.913,7.9,7.9,2146,0.0,1.0
2019-03-22,7.97,8.28,7.95,8.01,1744,7.97,8.28,7.95,8.01,1744,0.0,1.0
2019-03-25,8.01,8.399,7.853,8.0,10277,8.01,8.399,7.853,8.0,10277,0.0,1.0
2019-03-26,9.0,9.4899,7.71,8.15,69312,9.0,9.4899,7.71,8.15,69312,0.0,1.0
2019-03-27,9.25,10.9,8.51,9.21,136741,9.25,10.9,8.51,9.21,136741,0.0,1.0
2019-03-28,8.72,8.9,8.0,8.36,18248,8.72,8.9,8.0,8.36,18248,0.0,1.0
2019-03-29,8.67,9.18,8.1,8.1,24665,8.67,9.18,8.1,8.1,24665,0.0,1.0
2019-04-01,8.3001,8.52,8.24,8.41,6594,8.3001,8.52,8.24,8.41,6594,0.0,1.0
2019-04-02,8.4,9.096,8.29,8.29,23080,8.4,9.096,8.29,8.29,23080,0.0,1.0
2019-04-03,8.4,8.75,8.2611,8.4,12044,8.4,8.75,8.2611,8.4,12044,0.0,1.0
2019-04-04,8.6933,9.0999,8.22,8.22,22279,8.6933,9.0999,8.22,8.22,22279,0.0,1.0
2019-04-05,8.35,8.86,8.2501,8.71,32692,8.35,8.86,8.2501,8.71,32692,0.0,1.0
2019-04-08,8.0606,9.0199,8.0606,8.46,34739,8.0606,9.0199,8.0606,8.46,34739,0.0,1.0
2019-04-09,8.17,8.59,8.14,8.23,12757,8.17,8.59,8.14,8.23,12757,0.0,1.0
2019-04-10,8.0299,8.34,7.5,8.14,35239,8.0299,8.34,7.5,8.14,35239,0.0,1.0
2019-04-11,8.0838,8.2962,7.68,8.04,3919,8.0838,8.2962,7.68,8.04,3919,0.0,1.0
2019-04-12,7.9,8.3,7.53,7.839,21629,7.9,8.3,7.53,7.839,21629,0.0,1.0
2019-04-15,7.99,8.1127,7.8901,8.09,7734,7.99,8.1127,7.8901,8.09,7734,0.0,1.0
2019-04-16,8.0201,8.25,7.94,7.94,3905,8.0201,8.25,7.94,7.94,3905,0.0,1.0
2019-04-17,7.94,8.13,7.85,8.1,7909,7.94,8.13,7.85,8.1,7909,0.0,1.0
2019-04-18,7.93,8.0,7.93,8.0,1445,7.93,8.0,7.93,8.0,1445,0.0,1.0
2019-04-22,7.88,8.05,7.8663,8.05,1100,7.88,8.05,7.8663,8.05,1100,0.0,1.0
2019-04-23,8.0,8.0166,7.85,7.85,3576,8.0,8.0166,7.85,7.85,3576,0.0,1.0
2019-04-24,8.0,8.0,8.0,8.0,239,8.0,8.0,8.0,8.0,239,0.0,1.0
2019-04-25,7.57,8.0,7.57,8.0,464,7.57,8.0,7.57,8.0,464,0.0,1.0
2019-04-26,7.84,7.84,7.6883,7.6883,1029,7.84,7.84,7.6883,7.6883,1029,0.0,1.0
2019-04-29,7.9,8.1475,7.9,7.9,1175,7.9,8.1475,7.9,7.9,1175,0.0,1.0
2019-04-30,7.9049,7.9637,7.901,7.901,2579,7.9049,7.9637,7.901,7.901,2579,0.0,1.0
2019-05-01,7.825,7.825,7.825,7.825,107,7.825,7.825,7.825,7.825,107,0.0,1.0
2019-05-02,7.705,7.705,7.705,7.705,159,7.705,7.705,7.705,7.705,159,0.0,1.0
2019-05-03,7.7001,7.9999,7.5388,7.71,8038,7.7001,7.9999,7.5388,7.71,8038,0.0,1.0
2019-05-06,7.7,7.7,7.5,7.675,505,7.7,7.7,7.5,7.675,505,0.0,1.0
2019-05-07,7.6983,7.83,7.6563,7.71,2558,7.6983,7.83,7.6563,7.71,2558,0.0,1.0
2019-05-08,7.6983,7.6983,7.6983,7.6983,64,7.6983,7.6983,7.6983,7.6983,64,0.0,1.0
2019-05-09,7.74,7.74,7.74,7.74,275,7.74,7.74,7.74,7.74,275,0.0,1.0
2019-05-10,7.74,7.74,7.74,7.74,71,7.74,7.74,7.74,7.74,71,0.0,1.0
2019-05-13,7.7162,7.7162,7.7162,7.7162,496,7.7162,7.7162,7.7162,7.7162,496,0.0,1.0
2019-05-14,7.7162,7.7162,7.7162,7.7162,62,7.7162,7.7162,7.7162,7.7162,62,0.0,1.0
2019-05-15,7.5375,7.5375,7.5375,7.5375,1669,7.5375,7.5375,7.5375,7.5375,1669,0.0,1.0
2019-05-16,7.5375,7.5375,7.5375,7.5375,85,7.5375,7.5375,7.5375,7.5375,85,0.0,1.0
2019-05-17,7.5375,7.5375,7.5375,7.5375,42,7.5375,7.5375,7.5375,7.5375,42,0.0,1.0
2019-05-20,7.5375,7.5375,7.5375,7.5375,26,7.5375,7.5375,7.5375,7.5375,26,0.0,1.0
2019-05-21,7.5251,7.6535,7.5251,7.6535,2836,7.5251,7.6535,7.5251,7.6535,2836,0.0,1.0
2019-05-22,7.654,7.654,7.5399,7.5399,782,7.654,7.654,7.5399,7.5399,782,0.0,1.0
2019-05-23,7.5,7.99,7.5,7.99,2598,7.5,7.99,7.5,7.99,2598,0.0,1.0
2019-05-24,7.52,7.65,7.52,7.65,1487,7.52,7.65,7.52,7.65,1487,0.0,1.0
2019-05-28,7.7,7.7,7.55,7.55,4760,7.7,7.7,7.55,7.55,4760,0.0,1.0
2019-05-29,7.5,7.6486,7.5,7.6,2384,7.5,7.6486,7.5,7.6,2384,0.0,1.0
2019-05-30,7.5375,7.79,7.5375,7.5727,1177,7.5375,7.79,7.5375,7.5727,1177,0.0,1.0
2019-05-31,7.5227,7.5227,7.51,7.51,318,7.5227,7.5227,7.51,7.51,318,0.0,1.0
2019-06-03,7.4595,7.5,7.4595,7.5,704,7.4595,7.5,7.4595,7.5,704,0.0,1.0
2019-06-04,6.96,7.6399,6.96,7.6399,4302,6.96,7.6399,6.96,7.6399,4302,0.0,1.0
2019-06-05,7.0,7.035,7.0,7.035,621,7.0,7.035,7.0,7.035,621,0.0,1.0
2019-06-06,6.5201,6.76,6.51,6.51,3493,6.5201,6.76,6.51,6.51,3493,0.0,1.0
2019-06-07,7.1254,7.2716,7.09,7.1,1503,7.1254,7.2716,7.09,7.1,1503,0.0,1.0
2019-06-10,7.1355,7.1355,7.1355,7.1355,387,7.1355,7.1355,7.1355,7.1355,387,0.0,1.0
2019-06-11,7.18,7.18,7.18,7.18,3103,7.18,7.18,7.18,7.18,3103,0.0,1.0
2019-06-12,6.7645,7.17,6.7645,7.0,1591,6.7645,7.17,6.7645,7.0,1591,0.0,1.0
2019-06-13,7.1,8.5,6.8001,7.19,14202,7.1,8.5,6.8001,7.19,14202,0.0,1.0
2019-06-14,7.15,7.627,7.05,7.25,4526,7.15,7.627,7.05,7.25,4526,0.0,1.0
2019-06-17,7.0236,7.0236,7.0236,7.0236,316,7.0236,7.0236,7.0236,7.0236,316,0.0,1.0
2019-06-18,7.2,7.2,7.1858,7.1858,716,7.2,7.2,7.1858,7.1858,716,0.0,1.0
2019-06-19,7.22,7.22,7.22,7.22,261,7.22,7.22,7.22,7.22,261,0.0,1.0
2019-06-20,7.22,7.22,7.22,7.22,36,7.22,7.22,7.22,7.22,36,0.0,1.0
2019-06-21,7.22,7.22,7.22,7.22,100,7.22,7.22,7.22,7.22,100,0.0,1.0
2019-06-24,7.1224,7.1224,7.1224,7.1224,778,7.1224,7.1224,7.1224,7.1224,778,0.0,1.0
2019-06-25,7.1514,7.1514,7.1514,7.1514,715,7.1514,7.1514,7.1514,7.1514,715,0.0,1.0
2019-06-26,7.26,7.26,7.25,7.25,446,7.26,7.26,7.25,7.25,446,0.0,1.0
2019-06-27,7.3,7.3,7.3,7.3,570,7.3,7.3,7.3,7.3,570,0.0,1.0
2019-06-28,7.05,7.66,7.05,7.66,970,7.05,7.66,7.05,7.66,970,0.0,1.0
2019-07-01,7.07,7.3,7.06,7.3,3047,7.07,7.3,7.06,7.3,3047,0.0,1.0
2019-07-02,7.12,7.12,7.12,7.12,235,7.12,7.12,7.12,7.12,235,0.0,1.0
2019-07-03,7.6859,7.7296,7.6859,7.7296,372,7.6859,7.7296,7.6859,7.7296,372,0.0,1.0
2019-07-05,8.08,8.194,7.7,8.08,5902,8.08,8.194,7.7,8.08,5902,0.0,1.0
2019-07-08,7.54,7.75,7.19,7.7486,5311,7.54,7.75,7.19,7.7486,5311,0.0,1.0
2019-07-09,8.0517,8.0517,7.55,7.92,2398,8.0517,8.0517,7.55,7.92,2398,0.0,1.0
2019-07-10,8.0517,8.0517,8.0517,8.0517,78,8.0517,8.0517,8.0517,8.0517,78,0.0,1.0
2019-07-11,7.576,7.576,7.5,7.5,392,7.576,7.576,7.5,7.5,392,0.0,1.0
2019-07-12,8.1428,8.1428,8.05,8.0654,1493,8.1428,8.1428,8.05,8.0654,1493,0.0,1.0
2019-07-15,8.07,8.1,8.01,8.09,1080,8.07,8.1,8.01,8.09,1080,0.0,1.0
2019-07-16,8.1444,8.1444,8.05,8.05,1695,8.1444,8.1444,8.05,8.05,1695,0.0,1.0
2019-07-17,7.92,7.92,7.5,7.92,2704,7.92,7.92,7.5,7.92,2704,0.0,1.0
2019-07-18,7.7239,7.7239,7.7239,7.7239,115,7.7239,7.7239,7.7239,7.7239,115,0.0,1.0
2019-07-19,7.7239,7.7239,7.7239,7.7239,2,7.7239,7.7239,7.7239,7.7239,2,0.0,1.0
2019-07-22,8.24,8.24,7.87,7.87,5274,8.24,8.24,7.87,7.87,5274,0.0,1.0
2019-07-23,8.37,8.37,7.985,7.985,1982,8.37,8.37,7.985,7.985,1982,0.0,1.0
2019-07-24,8.305,8.66,8.2,8.25,2652,8.305,8.66,8.2,8.25,2652,0.0,1.0
2019-07-25,8.2,8.2,8.2,8.2,669,8.2,8.2,8.2,8.2,669,0.0,1.0
2019-07-26,8.2164,8.2164,8.2164,8.2164,726,8.2164,8.2164,8.2164,8.2164,726,0.0,1.0
2019-07-29,8.5,8.5,8.47,8.47,956,8.5,8.5,8.47,8.47,956,0.0,1.0
2019-07-30,8.4,8.4,8.4,8.4,207,8.4,8.4,8.4,8.4,207,0.0,1.0
2019-07-31,7.8515,7.8515,7.72,7.72,573,7.8515,7.8515,7.72,7.72,573,0.0,1.0
2019-08-01,7.7101,7.86,7.7101,7.86,251,7.7101,7.86,7.7101,7.86,251,0.0,1.0
2019-08-02,8.085,8.085,7.8354,7.8354,215,8.085,8.085,7.8354,7.8354,215,0.0,1.0
2019-08-05,7.755,7.89,7.7116,7.7116,2349,7.755,7.89,7.7116,7.7116,2349,0.0,1.0
2019-08-06,7.89,7.89,7.89,7.89,372,7.89,7.89,7.89,7.89,372,0.0,1.0
2019-08-07,7.8,7.9401,7.5052,7.5849,5207,7.8,7.9401,7.5052,7.5849,5207,0.0,1.0
2019-08-08,7.4856,8.21,7.4739,8.21,8331,7.4856,8.21,7.4739,8.21,8331,0.0,1.0
2019-08-09,7.1,7.4545,6.885,7.11,4050,7.1,7.4545,6.885,7.11,4050,0.0,1.0
2019-08-12,7.61,7.61,6.52,6.52,2535,7.61,7.61,6.52,6.52,2535,0.0,1.0
2019-08-13,6.9,7.3566,6.55,6.98,4119,6.9,7.3566,6.55,6.98,4119,0.0,1.0
2019-08-14,7.02,7.2846,7.02,7.02,6613,7.02,7.2846,7.02,7.02,6613,0.0,1.0
2019-08-15,7.16,7.16,7.03,7.04,487,7.16,7.16,7.03,7.04,487,0.0,1.0
2019-08-16,7.16,7.16,7.16,7.16,82,7.16,7.16,7.16,7.16,82,0.0,1.0
2019-08-19,7.46,7.46,7.46,7.46,425,7.46,7.46,7.46,7.46,425,0.0,1.0
2019-08-20,7.46,7.46,7.46,7.46,42,7.46,7.46,7.46,7.46,42,0.0,1.0
2019-08-21,7.46,7.46,7.46,7.46,81,7.46,7.46,7.46,7.46,81,0.0,1.0
2019-08-22,7.45,7.6,7.45,7.45,3220,7.45,7.6,7.45,7.45,3220,0.0,1.0
2019-08-23,7.5,7.7486,7.45,7.6127,3305,7.5,7.7486,7.45,7.6127,3305,0.0,1.0
2019-08-26,7.46,8.215,7.1124,7.2659,7831,7.46,8.215,7.1124,7.2659,7831,0.0,1.0
2019-08-27,7.55,7.55,7.55,7.55,104,7.55,7.55,7.55,7.55,104,0.0,1.0
2019-08-28,7.55,7.55,7.55,7.55,37,7.55,7.55,7.55,7.55,37,0.0,1.0
2019-08-29,7.5727,7.5727,7.5727,7.5727,170,7.5727,7.5727,7.5727,7.5727,170,0.0,1.0
2019-08-30,7.7385,8.2587,7.625,7.9231,1792,7.7385,8.2587,7.625,7.9231,1792,0.0,1.0
2019-09-03,7.839,7.839,7.839,7.839,224,7.839,7.839,7.839,7.839,224,0.0,1.0
2019-09-04,8.28,8.5,8.16,8.28,3715,8.28,8.5,8.16,8.28,3715,0.0,1.0
2019-09-05,7.9,8.5425,7.9,8.5,4628,7.9,8.5425,7.9,8.5,4628,0.0,1.0
2019-09-06,7.8674,7.8716,7.8674,7.8716,814,7.8674,7.8716,7.8674,7.8716,814,0.0,1.0
2019-09-09,7.82,7.8325,7.82,7.8325,1381,7.82,7.8325,7.82,7.8325,1381,0.0,1.0
2019-09-10,7.69,7.7,7.5001,7.5001,1884,7.69,7.7,7.5001,7.5001,1884,0.0,1.0
2019-09-11,7.6204,7.6204,7.6204,7.6204,240,7.6204,7.6204,7.6204,7.6204,240,0.0,1.0
2019-09-12,7.9,7.9,7.86,7.86,452,7.9,7.9,7.86,7.86,452,0.0,1.0
2019-09-13,7.4,7.5,7.0658,7.3651,8848,7.4,7.5,7.0658,7.3651,8848,0.0,1.0
2019-09-16,7.7,8.0,7.7,7.7552,729,7.7,8.0,7.7,7.7552,729,0.0,1.0
2019-09-17,7.7,7.7,7.7,7.7,39,7.7,7.7,7.7,7.7,39,0.0,1.0
2019-09-18,7.7,7.7,7.7,7.7,94,7.7,7.7,7.7,7.7,94,0.0,1.0
2019-09-19,7.7,7.7,7.7,7.7,88,7.7,7.7,7.7,7.7,88,0.0,1.0
2019-09-20,7.7,7.7,7.7,7.7,156,7.7,7.7,7.7,7.7,156,0.0,1.0
2019-09-23,7.6,7.6,7.4,7.4,710,7.6,7.6,7.4,7.4,710,0.0,1.0
2019-09-24,7.6,7.6,7.6,7.6,279,7.6,7.6,7.6,7.6,279,0.0,1.0
2019-09-25,7.6,7.6,7.6,7.6,168,7.6,7.6,7.6,7.6,168,0.0,1.0
2019-09-26,7.6,7.6,7.6,7.6,177,7.6,7.6,7.6,7.6,177,0.0,1.0
2019-09-27,8.0,8.0,8.0,8.0,199,8.0,8.0,8.0,8.0,199,0.0,1.0
2019-09-30,8.0,8.0,7.7482,7.7482,627,8.0,8.0,7.7482,7.7482,627,0.0,1.0
2019-10-01,7.99,7.99,7.7001,7.7001,535,7.99,7.99,7.7001,7.7001,535,0.0,1.0
2019-10-02,7.99,7.99,7.7001,7.7001,617,7.99,7.99,7.7001,7.7001,617,0.0,1.0
2019-10-03,7.99,7.99,7.99,7.99,915,7.99,7.99,7.99,7.99,915,0.0,1.0
2019-10-04,8.0,8.0,7.763,7.763,5009,8.0,8.0,7.763,7.763,5009,0.0,1.0
2019-10-07,8.0,8.1,8.0,8.0,1960,8.0,8.1,8.0,8.0,1960,0.0,1.0
2019-10-08,8.2,8.2,7.953,8.0,6021,8.2,8.2,7.953,8.0,6021,0.0,1.0
2019-10-09,8.355,8.453,8.053,8.2,5941,8.355,8.453,8.053,8.2,5941,0.0,1.0
2019-10-10,8.5,8.5,8.0544,8.0715,1621,8.5,8.5,8.0544,8.0715,1621,0.0,1.0
2019-10-11,8.2,8.5,8.2,8.3205,1866,8.2,8.5,8.2,8.3205,1866,0.0,1.0
2019-10-14,7.74,8.0,7.74,8.0,1189,7.74,8.0,7.74,8.0,1189,0.0,1.0
2019-10-15,7.74,7.74,7.74,7.74,11,7.74,7.74,7.74,7.74,11,0.0,1.0
2019-10-16,8.2632,8.3,8.03,8.03,881,8.2632,8.3,8.03,8.03,881,0.0,1.0
2019-10-17,8.2632,8.2632,8.2632,8.2632,31,8.2632,8.2632,8.2632,8.2632,31,0.0,1.0
2019-10-18,8.13,8.13,8.13,8.13,563,8.13,8.13,8.13,8.13,563,0.0,1.0
2019-10-21,8.0793,8.0793,8.0793,8.0793,181,8.0793,8.0793,8.0793,8.0793,181,0.0,1.0
2019-10-22,7.7359,7.7359,7.7359,7.7359,395,7.7359,7.7359,7.7359,7.7359,395,0.0,1.0
2019-10-23,8.15,8.15,8.0697,8.0697,601,8.15,8.15,8.0697,8.0697,601,0.0,1.0
2019-10-24,8.69,8.69,7.75,7.75,3458,8.69,8.69,7.75,7.75,3458,0.0,1.0
2019-10-25,8.3136,8.3142,8.0,8.1904,2835,8.3136,8.3142,8.0,8.1904,2835,0.0,1.0
2019-10-28,8.3482,8.3482,8.3482,8.3482,633,8.3482,8.3482,8.3482,8.3482,633,0.0,1.0
2019-10-29,8.3482,8.3482,8.3482,8.3482,26,8.3482,8.3482,8.3482,8.3482,26,0.0,1.0
2019-10-30,8.3482,8.3482,8.3482,8.3482,627,8.3482,8.3482,8.3482,8.3482,627,0.0,1.0
2019-10-31,8.3482,8.3482,8.3482,8.3482,1,8.3482,8.3482,8.3482,8.3482,1,0.0,1.0
2019-11-01,8.13,8.13,7.3544,7.53,1262,8.13,8.13,7.3544,7.53,1262,0.0,1.0
2019-11-04,8.13,8.13,8.13,8.13,198,8.13,8.13,8.13,8.13,198,0.0,1.0
2019-11-05,8.1105,8.1105,8.07,8.07,3979,8.1105,8.1105,8.07,8.07,3979,0.0,1.0
2019-11-06,8.12,8.12,8.12,8.12,281,8.12,8.12,8.12,8.12,281,0.0,1.0
2019-11-07,7.5,7.5,7.3146,7.3146,1695,7.5,7.5,7.3146,7.3146,1695,0.0,1.0
2019-11-08,8.2,8.2,7.73,7.73,458,8.2,8.2,7.73,7.73,458,0.0,1.0
2019-11-11,8.2,8.21,8.2,8.21,904,8.2,8.21,8.2,8.21,904,0.0,1.0
2019-11-12,8.19,8.19,8.19,8.19,415,8.19,8.19,8.19,8.19,415,0.0,1.0
2019-11-13,8.2,8.2,8.2,8.2,265,8.2,8.2,8.2,8.2,265,0.0,1.0
2019-11-14,7.97,8.2,7.75,8.18,1133,7.97,8.2,7.75,8.18,1133,0.0,1.0
2019-11-15,7.99,7.99,7.99,7.99,533,7.99,7.99,7.99,7.99,533,0.0,1.0
2019-11-18,7.9758,8.005,7.86,7.86,3440,7.9758,8.005,7.86,7.86,3440,0.0,1.0
2019-11-19,7.99,8.0392,7.9,7.9,1440,7.99,8.0392,7.9,7.9,1440,0.0,1.0
2019-11-20,8.2,8.2,8.2,8.2,479,8.2,8.2,8.2,8.2,479,0.0,1.0
2019-11-21,8.2,8.2,8.2,8.2,484,8.2,8.2,8.2,8.2,484,0.0,1.0
2019-11-22,8.2,8.2,8.2,8.2,157,8.2,8.2,8.2,8.2,157,0.0,1.0
2019-11-25,8.19,8.19,7.4203,8.01,3547,8.19,8.19,7.4203,8.01,3547,0.0,1.0
2019-11-26,8.0,8.18,7.97,8.18,1212,8.0,8.18,7.97,8.18,1212,0.0,1.0
2019-11-27,8.19,8.19,7.9575,7.99,995,8.19,8.19,7.9575,7.99,995,0.0,1.0
2019-11-29,8.18,8.18,8.18,8.18,535,8.18,8.18,8.18,8.18,535,0.0,1.0
2019-12-02,8.1,8.1,8.1,8.1,495,8.1,8.1,8.1,8.1,495,0.0,1.0
2019-12-03,8.05,8.1,7.3495,8.1,1357,8.05,8.1,7.3495,8.1,1357,0.0,1.0
2019-12-04,8.1,8.1,7.3495,7.99,1617,8.1,8.1,7.3495,7.99,1617,0.0,1.0
2019-12-05,7.94,7.94,7.76,7.76,1778,7.94,7.94,7.76,7.76,1778,0.0,1.0
2019-12-06,8.1,8.1,7.31,7.31,1929,8.1,8.1,7.31,7.31,1929,0.0,1.0
2019-12-09,7.95,7.95,7.75,7.75,1518,7.95,7.95,7.75,7.75,1518,0.0,1.0
2019-12-10,7.97,7.97,7.53,7.53,1028,7.97,7.97,7.53,7.53,1028,0.0,1.0
2019-12-11,7.97,7.97,7.8932,7.8932,1400,7.97,7.97,7.8932,7.8932,1400,0.0,1.0
2019-12-12,7.77,7.9395,7.76,7.9395,5563,7.77,7.9395,7.76,7.9395,5563,0.0,1.0
2019-12-13,7.94,7.94,7.41,7.7,4010,7.94,7.94,7.41,7.7,4010,0.0,1.0
2019-12-16,8.0,8.0,8.0,8.0,889,8.0,8.0,8.0,8.0,889,0.0,1.0
2019-12-17,7.98,7.98,7.6,7.7,1386,7.98,7.98,7.6,7.7,1386,0.0,1.0
2019-12-18,8.0,8.0,8.0,8.0,763,8.0,8.0,8.0,8.0,763,0.0,1.0
2019-12-19,7.81,7.81,7.41,7.61,1569,7.81,7.81,7.41,7.61,1569,0.0,1.0
2019-12-20,7.93,7.93,7.6,7.64,1333,7.93,7.93,7.6,7.64,1333,0.0,1.0
2019-12-23,7.62,7.62,7.62,7.62,122,7.62,7.62,7.62,7.62,122,0.0,1.0
2019-12-24,7.9,7.9,7.45,7.62,1679,7.9,7.9,7.45,7.62,1679,0.0,1.0
2019-12-26,7.8,7.8,7.8,7.8,295,7.8,7.8,7.8,7.8,295,0.0,1.0
2019-12-27,7.79,7.79,7.14,7.14,5263,7.79,7.79,7.14,7.14,5263,0.0,1.0
2019-12-30,7.79,7.8,7.4995,7.8,3612,7.79,7.8,7.4995,7.8,3612,0.0,1.0
2019-12-31,7.8,7.8,7.3789,7.3789,1280,7.8,7.8,7.3789,7.3789,1280,0.0,1.0
2020-01-02,7.63,7.6651,7.63,7.6651,535,7.63,7.6651,7.63,7.6651,535,0.0,1.0
2020-01-03,7.48,7.69,7.26,7.26,5686,7.48,7.69,7.26,7.26,5686,0.0,1.0
2020-01-06,7.47,7.4902,7.44,7.48,2145,7.47,7.4902,7.44,7.48,2145,0.0,1.0
2020-01-07,7.3855,7.56,7.3855,7.54,1455,7.3855,7.56,7.3855,7.54,1455,0.0,1.0
2020-01-08,7.59,7.6699,7.59,7.6699,1151,7.59,7.6699,7.59,7.6699,1151,0.0,1.0
2020-01-09,7.85,7.85,7.8,7.85,1144,7.85,7.85,7.8,7.85,1144,0.0,1.0
2020-01-10,7.9,7.9,7.82,7.82,1222,7.9,7.9,7.82,7.82,1222,0.0,1.0
2020-01-13,7.6484,7.76,7.5,7.5,2234,7.6484,7.76,7.5,7.5,2234,0.0,1.0
2020-01-14,7.55,7.55,7.55,7.55,202,7.55,7.55,7.55,7.55,202,0.0,1.0
2020-01-15,7.55,7.55,7.55,7.55,23,7.55,7.55,7.55,7.55,23,0.0,1.0
2020-01-16,6.9625,6.9625,6.9625,6.9625,394,6.9625,6.9625,6.9625,6.9625,394,0.0,1.0
2020-01-17,6.9625,6.9625,6.9625,6.9625,60,6.9625,6.9625,6.9625,6.9625,60,0.0,1.0
2020-01-21,6.9625,6.9625,6.9625,6.9625,269,6.9625,6.9625,6.9625,6.9625,269,0.0,1.0
2020-01-22,6.9625,6.9625,6.9625,6.9625,66,6.9625,6.9625,6.9625,6.9625,66,0.0,1.0
2020-01-23,6.67,6.75,6.67,6.75,926,6.67,6.75,6.67,6.75,926,0.0,1.0
2020-01-24,6.51,6.51,6.01,6.33,2172,6.51,6.51,6.01,6.33,2172,0.0,1.0
2020-01-27,6.49,6.49,6.49,6.49,472,6.49,6.49,6.49,6.49,472,0.0,1.0
2020-01-28,6.49,6.49,6.49,6.49,161,6.49,6.49,6.49,6.49,161,0.0,1.0
2020-01-29,6.3,6.3,6.3,6.3,532,6.3,6.3,6.3,6.3,532,0.0,1.0
2020-01-30,6.3,6.3,6.3,6.3,212,6.3,6.3,6.3,6.3,212,0.0,1.0
2020-01-31,5.8514,6.0,5.8514,5.9529,1059,5.8514,6.0,5.8514,5.9529,1059,0.0,1.0
2020-02-03,6.06,6.1489,5.8472,5.85,997,6.06,6.1489,5.8472,5.85,997,0.0,1.0
2020-02-04,5.18,5.66,5.18,5.66,613,5.18,5.66,5.18,5.66,613,0.0,1.0
2020-02-05,5.18,5.18,5.18,5.18,110,5.18,5.18,5.18,5.18,110,0.0,1.0
2020-02-06,5.7,5.79,4.73,5.18,2400,5.7,5.79,4.73,5.18,2400,0.0,1.0
2020-02-07,5.5629,5.6244,5.5,5.5002,675,5.5629,5.6244,5.5,5.5002,675,0.0,1.0
2020-02-10,5.65,5.68,5.65,5.68,545,5.65,5.68,5.65,5.68,545,0.0,1.0
2020-02-11,5.65,5.65,5.65,5.65,47,5.65,5.65,5.65,5.65,47,0.0,1.0
2020-02-12,5.76,6.01,5.75,6.01,2412,5.76,6.01,5.75,6.01,2412,0.0,1.0
2020-02-13,6.3,6.5819,5.9275,6.15,2552,6.3,6.5819,5.9275,6.15,2552,0.0,1.0
2020-02-14,6.495,6.495,6.2416,6.2416,536,6.495,6.495,6.2416,6.2416,536,0.0,1.0
2020-02-18,6.3,7.4607,6.3,7.34,2309,6.3,7.4607,6.3,7.34,2309,0.0,1.0
2020-02-19,5.79,5.98,5.79,5.9674,522,5.79,5.98,5.79,5.9674,522,0.0,1.0
2020-02-20,5.618,5.63,5.614,5.614,665,5.618,5.63,5.614,5.614,665,0.0,1.0
2020-02-21,5.75,5.75,5.6884,5.6884,794,5.75,5.75,5.6884,5.6884,794,0.0,1.0
2020-02-24,5.55,5.95,5.55,5.8019,832,5.55,5.95,5.55,5.8019,832,0.0,1.0
2020-02-25,5.55,5.725,5.55,5.55,1557,5.55,5.725,5.55,5.55,1557,0.0,1.0
2020-02-26,5.55,5.55,5.55,5.55,52,5.55,5.55,5.55,5.55,52,0.0,1.0
2020-02-27,5.0699,5.1206,5.0699,5.1206,530,5.0699,5.1206,5.0699,5.1206,530,0.0,1.0
2020-02-28,4.85,4.85,4.81,4.81,591,4.85,4.85,4.81,4.81,591,0.0,1.0
2020-03-02,5.49,5.49,4.84,4.84,3764,5.49,5.49,4.84,4.84,3764,0.0,1.0
2020-03-03,5.9,5.9,5.9,5.9,807,5.9,5.9,5.9,5.9,807,0.0,1.0
2020-03-04,6.1814,6.5,6.1,6.3,2015,6.1814,6.5,6.1,6.3,2015,0.0,1.0
2020-03-05,6.1814,6.1814,6.1814,6.1814,1,6.1814,6.1814,6.1814,6.1814,1,0.0,1.0
2020-03-06,5.99,5.99,5.98,5.98,314,5.99,5.99,5.98,5.98,314,0.0,1.0
2020-03-09,5.95,5.95,4.8,4.8,3404,5.95,5.95,4.8,4.8,3404,0.0,1.0
2020-03-10,6.0,6.0,5.94,5.94,2136,6.0,6.0,5.94,5.94,2136,0.0,1.0
2020-03-11,6.048,6.048,6.0,6.0,3484,6.048,6.048,6.0,6.0,3484,0.0,1.0
2020-03-12,5.2783,5.75,4.82,4.84,1639,5.2783,5.75,4.82,4.84,1639,0.0,1.0
2020-03-13,4.9,5.75,4.9,5.24,1726,4.9,5.75,4.9,5.24,1726,0.0,1.0
2020-03-16,5.3068,5.39,4.73,4.78,3963,5.3068,5.39,4.73,4.78,3963,0.0,1.0
2020-03-17,5.098,5.098,4.88,4.88,1564,5.098,5.098,4.88,4.88,1564,0.0,1.0
2020-03-18,4.33,4.41,3.57,4.41,1254,4.33,4.41,3.57,4.41,1254,0.0,1.0
2020-03-19,4.5,4.51,4.43,4.452,1115,4.5,4.51,4.43,4.452,1115,0.0,1.0
2020-03-20,4.4,4.4,3.96,4.3995,1447,4.4,4.4,3.96,4.3995,1447,0.0,1.0
2020-03-23,4.4,4.4,4.4,4.4,18,4.4,4.4,4.4,4.4,18,0.0,1.0
2020-03-24,4.6092,4.6092,3.93,4.5,2591,4.6092,4.6092,3.93,4.5,2591,0.0,1.0
2020-03-25,4.6092,4.6092,4.6092,4.6092,3,4.6092,4.6092,4.6092,4.6092,3,0.0,1.0
2020-03-26,4.9,5.3267,4.4,4.4,3971,4.9,5.3267,4.4,4.4,3971,0.0,1.0
2020-03-27,4.9,4.9,4.9,4.9,59,4.9,4.9,4.9,4.9,59,0.0,1.0
2020-03-30,4.9,4.9,4.9,4.9,30,4.9,4.9,4.9,4.9,30,0.0,1.0
2020-03-31,4.8095,4.8095,4.8095,4.8095,538,4.8095,4.8095,4.8095,4.8095,538,0.0,1.0
2020-04-01,4.1,4.1,4.1,4.1,261,4.1,4.1,4.1,4.1,261,0.0,1.0
2020-04-02,5.58,5.82,5.58,5.6,3502,5.58,5.82,5.58,5.6,3502,0.0,1.0
2020-04-03,5.6,5.6,5.59,5.59,2614,5.6,5.6,5.59,5.59,2614,0.0,1.0
2020-04-06,5.6,5.6,5.58,5.58,3055,5.6,5.6,5.58,5.58,3055,0.0,1.0
2020-04-07,5.6,5.6,5.6,5.6,3030,5.6,5.6,5.6,5.6,3030,0.0,1.0
2020-04-08,4.52,5.45,4.25,4.84,20416,4.52,5.45,4.25,4.84,20416,0.0,1.0
2020-04-09,4.92,5.6,4.62,4.62,9869,4.92,5.6,4.62,4.62,9869,0.0,1.0
2020-04-13,4.7436,5.54,4.63,5.4,2372,4.7436,5.54,4.63,5.4,2372,0.0,1.0
2020-04-14,4.75,4.85,4.67,4.85,1344,4.75,4.85,4.67,4.85,1344,0.0,1.0
2020-04-15,4.75,4.75,4.75,4.75,58,4.75,4.75,4.75,4.75,58,0.0,1.0
2020-04-16,4.51,4.58,4.23,4.23,1355,4.51,4.58,4.23,4.23,1355,0.0,1.0
2020-04-17,4.35,4.7009,4.11,4.4467,4261,4.35,4.7009,4.11,4.4467,4261,0.0,1.0
2020-04-20,4.41,4.4727,4.41,4.4343,1233,4.41,4.4727,4.41,4.4343,1233,0.0,1.0
2020-04-21,4.41,4.41,4.41,4.41,456,4.41,4.41,4.41,4.41,456,0.0,1.0
2020-04-22,4.41,4.41,4.41,4.41,331,4.41,4.41,4.41,4.41,331,0.0,1.0
2020-04-23,4.41,4.41,4.41,4.41,27,4.41,4.41,4.41,4.41,27,0.0,1.0
2020-04-24,4.8,4.8,4.77,4.77,382,4.8,4.8,4.77,4.77,382,0.0,1.0
2020-04-27,4.2,4.2,4.2,4.2,908,4.2,4.2,4.2,4.2,908,0.0,1.0
2020-04-28,4.7458,4.7458,4.7458,4.7458,329,4.7458,4.7458,4.7458,4.7458,329,0.0,1.0
2020-04-29,4.7458,4.7458,4.7458,4.7458,87,4.7458,4.7458,4.7458,4.7458,87,0.0,1.0
2020-04-30,4.7458,4.7458,4.7458,4.7458,91,4.7458,4.7458,4.7458,4.7458,91,0.0,1.0
2020-05-01,4.7458,4.7458,4.7458,4.7458,61,4.7458,4.7458,4.7458,4.7458,61,0.0,1.0
2020-05-04,4.2002,4.55,4.05,4.11,2660,4.2002,4.55,4.05,4.11,2660,0.0,1.0
2020-05-05,4.2002,4.2002,4.2002,4.2002,52,4.2002,4.2002,4.2002,4.2002,52,0.0,1.0
2020-05-06,4.2,4.2,4.2,4.2,541,4.2,4.2,4.2,4.2,541,0.0,1.0
2020-05-07,4.4,4.85,4.4,4.85,1005,4.4,4.85,4.4,4.85,1005,0.0,1.0
2020-05-08,4.6588,4.6588,4.3,4.31,1686,4.6588,4.6588,4.3,4.31,1686,0.0,1.0
2020-05-11,4.6588,4.6588,4.6588,4.6588,106,4.6588,4.6588,4.6588,4.6588,106,0.0,1.0
2020-05-12,4.6588,4.6588,4.6588,4.6588,140,4.6588,4.6588,4.6588,4.6588,140,0.0,1.0
2020-05-13,4.48,4.48,3.6,4.2,1118,4.48,4.48,3.6,4.2,1118,0.0,1.0
2020-05-14,4.48,4.48,4.48,4.48,139,4.48,4.48,4.48,4.48,139,0.0,1.0
2020-05-15,4.48,4.48,4.48,4.48,89,4.48,4.48,4.48,4.48,89,0.0,1.0
2020-05-18,4.05,4.39,3.75,4.05,13778,4.05,4.39,3.75,4.05,13778,0.0,1.0
2020-05-19,4.0,4.1,4.0,4.06,4122,4.0,4.1,4.0,4.06,4122,0.0,1.0
2020-05-20,3.81,3.885,3.8,3.81,2210,3.81,3.885,3.8,3.81,2210,0.0,1.0
2020-05-21,3.76,3.9,3.76,3.9,1812,3.76,3.9,3.76,3.9,1812,0.0,1.0
2020-05-22,3.43,3.96,3.43,3.96,2832,3.43,3.96,3.43,3.96,2832,0.0,1.0
2020-05-26,3.6,3.7999,3.44,3.7322,2500,3.6,3.7999,3.44,3.7322,2500,0.0,1.0
2020-05-27,3.5001,3.61,3.5001,3.61,4988,3.5001,3.61,3.5001,3.61,4988,0.0,1.0
2020-05-28,3.5473,3.7999,3.4,3.45,22621,3.5473,3.7999,3.4,3.45,22621,0.0,1.0
2020-05-29,3.5,3.53,3.5,3.5,1943,3.5,3.53,3.5,3.5,1943,0.0,1.0
2020-06-01,3.655,3.655,3.6,3.6,729,3.655,3.655,3.6,3.6,729,0.0,1.0
2020-06-02,3.65,3.77,3.6499,3.76,3890,3.65,3.77,3.6499,3.76,3890,0.0,1.0
2020-06-03,3.572,3.65,3.5,3.65,594,3.572,3.65,3.5,3.65,594,0.0,1.0
2020-06-04,3.49,3.5814,3.4001,3.52,15605,3.49,3.5814,3.4001,3.52,15605,0.0,1.0
2020-06-05,3.2796,3.6699,2.98,3.6,55631,3.2796,3.6699,2.98,3.6,55631,0.0,1.0
2020-06-08,3.77,4.68,3.38,3.48,211895,3.77,4.68,3.38,3.48,211895,0.0,1.0
2020-06-09,3.492,3.81,3.26,3.77,39042,3.492,3.81,3.26,3.77,39042,0.0,1.0
2020-06-10,3.49,3.74,3.45,3.74,27332,3.49,3.74,3.45,3.74,27332,0.0,1.0
2020-06-11,3.8,4.6,3.32,3.45,159040,3.8,4.6,3.32,3.45,159040,0.0,1.0
2020-06-12,3.63,4.18,3.355,4.15,26977,3.63,4.18,3.355,4.15,26977,0.0,1.0
2020-06-15,3.6888,3.79,3.34,3.79,18155,3.6888,3.79,3.34,3.79,18155,0.0,1.0
2020-06-16,3.59,3.7989,3.485,3.5501,15169,3.59,3.7989,3.485,3.5501,15169,0.0,1.0
2020-06-17,3.53,3.78,3.4501,3.5899,14288,3.53,3.78,3.4501,3.5899,14288,0.0,1.0
2020-06-18,4.85,5.37,3.47,3.49,396736,4.85,5.37,3.47,3.49,396736,0.0,1.0
2020-06-19,4.25,4.571,3.74,4.5,51174,4.25,4.571,3.74,4.5,51174,0.0,1.0
2020-06-22,3.86,4.2499,3.7119,3.9001,4226,3.86,4.2499,3.7119,3.9001,4226,0.0,1.0
2020-06-23,3.91,4.3894,3.73,4.16,33327,3.91,4.3894,3.73,4.16,33327,0.0,1.0
2020-06-24,3.71,4.2,3.71,3.82,8757,3.71,4.2,3.71,3.82,8757,0.0,1.0
2020-06-25,3.7265,3.98,3.62,3.62,4245,3.7265,3.98,3.62,3.62,4245,0.0,1.0
2020-06-26,3.53,3.8,3.5298,3.8,5613,3.53,3.8,3.5298,3.8,5613,0.0,1.0
2020-06-29,3.5,3.89,3.35,3.74,8400,3.5,3.89,3.35,3.74,8400,0.0,1.0
2020-06-30,3.5,3.615,3.5,3.585,2100,3.5,3.615,3.5,3.585,2100,0.0,1.0
2020-07-01,3.51,3.85,3.441,3.441,11700,3.51,3.85,3.441,3.441,11700,0.0,1.0
2020-07-02,3.64,3.75,3.5,3.51,5500,3.64,3.75,3.5,3.51,5500,0.0,1.0
2020-07-06,3.8,3.84,3.52,3.52,7100,3.8,3.84,3.52,3.52,7100,0.0,1.0
2020-07-07,3.7,3.74,3.62,3.715,2700,3.7,3.74,3.62,3.715,2700,0.0,1.0
2020-07-08,3.756,3.835,3.65,3.65,17500,3.756,3.835,3.65,3.65,17500,0.0,1.0
2020-07-09,3.75,4.08,3.75,3.85,10600,3.75,4.08,3.75,3.85,10600,0.0,1.0
2020-07-10,3.97,3.99,3.62,3.62,10300,3.97,3.99,3.62,3.62,10300,0.0,1.0
2020-07-13,3.56,3.86,3.56,3.73,5300,3.56,3.86,3.56,3.73,5300,0.0,1.0
2020-07-14,3.545,3.644,3.51,3.512,5800,3.545,3.644,3.51,3.512,5800,0.0,1.0
2020-07-15,3.526,3.65,3.501,3.606,5700,3.526,3.65,3.501,3.606,5700,0.0,1.0
2020-07-16,3.54,3.65,3.5,3.63,10700,3.54,3.65,3.5,3.63,10700,0.0,1.0
2020-07-17,3.631,3.848,3.55,3.6,4100,3.631,3.848,3.55,3.6,4100,0.0,1.0
2020-07-20,3.54,3.67,3.54,3.67,1473,3.54,3.67,3.54,3.67,1473,0.0,1.0
2020-07-21,3.69,3.78,3.609,3.609,6902,3.69,3.78,3.609,3.609,6902,0.0,1.0
2020-07-22,3.86,4.7,3.65,3.725,206676,3.86,4.7,3.65,3.725,206676,0.0,1.0
2020-07-23,3.69,3.79,3.6569,3.7501,13837,3.69,3.79,3.6569,3.7501,13837,0.0,1.0
2020-07-24,3.61,3.64,3.5501,3.61,7197,3.61,3.64,3.5501,3.61,7197,0.0,1.0
2020-07-27,3.54,3.5944,3.54,3.5401,5244,3.54,3.5944,3.54,3.5401,5244,0.0,1.0
2020-07-28,3.88,3.88,3.55,3.58,19476,3.88,3.88,3.55,3.58,19476,0.0,1.0
2020-07-29,3.7,3.7577,3.6,3.7265,4326,3.7,3.7577,3.6,3.7265,4326,0.0,1.0
2020-07-30,3.6,3.65,3.58,3.62,7171,3.6,3.65,3.58,3.62,7171,0.0,1.0
2020-07-31,3.655,3.69,3.63,3.63,7499,3.655,3.69,3.63,3.63,7499,0.0,1.0
2020-08-03,5.83,13.2,3.5,3.62,1183543,5.83,13.2,3.5,3.62,1183543,0.0,1.0
2020-08-04,5.0,5.56,4.32,5.23,216296,5.0,5.56,4.32,5.23,216296,0.0,1.0
2020-08-05,5.0,5.0,4.6016,4.65,44184,5.0,5.0,4.6016,4.65,44184,0.0,1.0
2020-08-06,3.87,4.6002,3.66,4.6,110506,3.87,4.6002,3.66,4.6,110506,0.0,1.0
2020-08-07,4.05,4.95,3.71,3.9,123112,4.05,4.95,3.71,3.9,123112,0.0,1.0
2020-08-10,4.19,4.3492,3.95,4.12,40254,4.19,4.3492,3.95,4.12,40254,0.0,1.0
2020-08-11,4.0394,4.2299,3.93,4.09,28991,4.0394,4.2299,3.93,4.09,28991,0.0,1.0
2020-08-12,4.05,4.24,4.01,4.15,32967,4.05,4.24,4.01,4.15,32967,0.0,1.0
2020-08-13,4.3,4.49,4.03,4.11,29085,4.3,4.49,4.03,4.11,29085,0.0,1.0
2020-08-14,4.13,4.2655,4.0901,4.2655,14377,4.13,4.2655,4.0901,4.2655,14377,0.0,1.0
2020-08-17,4.23,4.37,4.0801,4.11,30443,4.23,4.37,4.0801,4.11,30443,0.0,1.0
2020-08-18,4.1978,4.3199,4.1,4.24,7036,4.1978,4.3199,4.1,4.24,7036,0.0,1.0
2020-08-19,3.996,4.1947,3.9633,4.1947,12637,3.996,4.1947,3.9633,4.1947,12637,0.0,1.0
2020-08-20,4.1797,4.1797,3.66,4.11,88426,4.1797,4.1797,3.66,4.11,88426,0.0,1.0
2020-08-21,4.075,4.4,3.81,4.0,165163,4.075,4.4,3.81,4.0,165163,0.0,1.0
2020-08-24,3.9,4.02,3.77,3.96,34852,3.9,4.02,3.77,3.96,34852,0.0,1.0
2020-08-25,3.76,3.9199,3.7,3.85,21091,3.76,3.9199,3.7,3.85,21091,0.0,1.0
2020-08-26,3.8185,3.8185,3.63,3.74,30572,3.8185,3.8185,3.63,3.74,30572,0.0,1.0
2020-08-27,3.63,3.8131,3.63,3.7355,16249,3.63,3.8131,3.63,3.7355,16249,0.0,1.0
2020-08-28,3.75,3.9,3.6358,3.6358,28450,3.75,3.9,3.6358,3.6358,28450,0.0,1.0
2020-08-31,3.75,3.841,3.64,3.8039,26787,3.75,3.841,3.64,3.8039,26787,0.0,1.0
2020-09-01,3.7,3.84,3.6301,3.82,22319,3.7,3.84,3.6301,3.82,22319,0.0,1.0
2020-09-02,3.66,3.7699,3.61,3.65,19162,3.66,3.7699,3.61,3.65,19162,0.0,1.0
2020-09-03,3.72,3.7399,3.62,3.68,13028,3.72,3.7399,3.62,3.68,13028,0.0,1.0
2020-09-04,3.63,3.708,3.6,3.7,9289,3.63,3.708,3.6,3.7,9289,0.0,1.0
2020-09-08,3.535,3.72,3.5,3.6,26937,3.535,3.72,3.5,3.6,26937,0.0,1.0
2020-09-09,3.705,3.86,3.5193,3.62,61932,3.705,3.86,3.5193,3.62,61932,0.0,1.0
2020-09-10,3.6611,3.8,3.56,3.7,21252,3.6611,3.8,3.56,3.7,21252,0.0,1.0
2020-09-11,3.5101,3.7374,3.5,3.685,6621,3.5101,3.7374,3.5,3.685,6621,0.0,1.0
2020-09-14,3.59,3.73,3.51,3.55,22402,3.59,3.73,3.51,3.55,22402,0.0,1.0
2020-09-15,3.61,3.72,3.53,3.6516,13161,3.61,3.72,3.53,3.6516,13161,0.0,1.0
2020-09-16,3.76,4.15,3.65,3.71,104230,3.76,4.15,3.65,3.71,104230,0.0,1.0
2020-09-17,3.68,3.8,3.6,3.6,7189,3.68,3.8,3.6,3.6,7189,0.0,1.0
2020-09-18,3.66,3.8,3.6,3.66,5444,3.66,3.8,3.6,3.66,5444,0.0,1.0
2020-09-21,3.591,3.705,3.54,3.6,6724,3.591,3.705,3.54,3.6,6724,0.0,1.0
2020-09-22,3.55,3.63,3.4501,3.61,10320,3.55,3.63,3.4501,3.61,10320,0.0,1.0
2020-09-23,3.53,3.58,3.4468,3.54,14906,3.53,3.58,3.4468,3.54,14906,0.0,1.0
2020-09-24,3.47,3.55,3.42,3.55,9950,3.47,3.55,3.42,3.55,9950,0.0,1.0
2020-09-25,3.6101,3.8839,3.53,3.55,46534,3.6101,3.8839,3.53,3.55,46534,0.0,1.0
2020-09-28,3.77,3.9,3.65,3.65,34959,3.77,3.9,3.65,3.65,34959,0.0,1.0
2020-09-29,3.79,4.4,3.69,3.8899,173544,3.79,4.4,3.69,3.8899,173544,0.0,1.0
2020-09-30,3.8,4.19,3.72,3.9,36550,3.8,4.19,3.72,3.9,36550,0.0,1.0
2020-10-01,4.22,4.3799,3.65,3.85,138574,4.22,4.3799,3.65,3.85,138574,0.0,1.0
2020-10-02,4.1708,4.27,4.05,4.17,17941,4.1708,4.27,4.05,4.17,17941,0.0,1.0
2020-10-05,4.243,4.5,4.0945,4.16,30605,4.243,4.5,4.0945,4.16,30605,0.0,1.0
2020-10-06,4.46,4.6799,4.11,4.44,82652,4.46,4.6799,4.11,4.44,82652,0.0,1.0
2020-10-07,4.4,4.67,4.2577,4.31,26350,4.4,4.67,4.2577,4.31,26350,0.0,1.0
2020-10-08,4.3101,4.45,4.133,4.21,13480,4.3101,4.45,4.133,4.21,13480,0.0,1.0
2020-10-09,4.54,4.742,4.31,4.4,40518,4.54,4.742,4.31,4.4,40518,0.0,1.0
2020-10-12,4.31,6.89,4.13,4.84,489501,4.31,6.89,4.13,4.84,489501,0.0,1.0
2020-10-13,4.05,4.31,4.05,4.23,27676,4.05,4.31,4.05,4.23,27676,0.0,1.0
2020-10-14,4.07,4.84,4.07,4.26,108938,4.07,4.84,4.07,4.26,108938,0.0,1.0
2020-10-15,4.18,4.4099,4.07,4.12,29838,4.18,4.4099,4.07,4.12,29838,0.0,1.0
2020-10-16,3.9792,4.2,3.91,4.2,37951,3.9792,4.2,3.91,4.2,37951,0.0,1.0
2020-10-19,3.97,4.28,3.86,4.09,26388,3.97,4.28,3.86,4.09,26388,0.0,1.0
2020-10-20,4.1,4.19,3.977,4.19,7705,4.1,4.19,3.977,4.19,7705,0.0,1.0
2020-10-21,4.05,4.21,4.03,4.1,14842,4.05,4.21,4.03,4.1,14842,0.0,1.0
2020-10-22,4.3,4.57,3.95,4.17,126806,4.3,4.57,3.95,4.17,126806,0.0,1.0
2020-10-23,4.12,4.345,4.07,4.33,5505,4.12,4.345,4.07,4.33,5505,0.0,1.0
2020-10-26,3.84,4.15,3.8,4.12,58013,3.84,4.15,3.8,4.12,58013,0.0,1.0
2020-10-27,3.76,3.97,3.73,3.965,11339,3.76,3.97,3.73,3.965,11339,0.0,1.0
2020-10-28,3.98,4.01,3.7,3.7481,46808,3.98,4.01,3.7,3.7481,46808,0.0,1.0
2020-10-29,3.85,4.04,3.74,4.04,20294,3.85,4.04,3.74,4.04,20294,0.0,1.0
2020-10-30,3.71,4.09,3.7,4.0,24601,3.71,4.09,3.7,4.0,24601,0.0,1.0
2020-11-02,3.7,4.0,3.7,3.91,13854,3.7,4.0,3.7,3.91,13854,0.0,1.0
2020-11-03,3.85,4.17,3.81,3.86,51390,3.85,4.17,3.81,3.86,51390,0.0,1.0
2020-11-04,3.96,4.15,3.82,3.86,90253,3.96,4.15,3.82,3.86,90253,0.0,1.0
2020-11-05,4.3,4.3,3.8467,3.92,35604,4.3,4.3,3.8467,3.92,35604,0.0,1.0
2020-11-06,4.275,4.29,4.03,4.065,31137,4.275,4.29,4.03,4.065,31137,0.0,1.0
2020-11-09,4.43,4.43,4.27,4.4,33649,4.43,4.43,4.27,4.4,33649,0.0,1.0
2020-11-10,4.56,4.645,4.32,4.42,45336,4.56,4.645,4.32,4.42,45336,0.0,1.0
2020-11-11,4.49,4.65,4.3,4.56,1455547,4.49,4.65,4.3,4.56,1455547,0.0,1.0
2020-11-12,7.1,10.7,6.95,10.4,15694564,7.1,10.7,6.95,10.4,15694564,0.0,1.0
2020-11-13,5.3,6.47,5.1501,5.99,590622,5.3,6.47,5.1501,5.99,590622,0.0,1.0
2020-11-16,5.17,5.31,4.74,4.99,375060,5.17,5.31,4.74,4.99,375060,0.0,1.0
2020-11-17,4.71,5.2,4.68,5.1,278642,4.71,5.2,4.68,5.1,278642,0.0,1.0
2020-11-18,5.16,5.29,4.77,4.77,331435,5.16,5.29,4.77,4.77,331435,0.0,1.0
2020-11-19,5.0,5.16,4.92,5.09,98244,5.0,5.16,4.92,5.09,98244,0.0,1.0
2020-11-20,4.82,5.2,4.71,4.92,295092,4.82,5.2,4.71,4.92,295092,0.0,1.0
2020-11-23,5.6,5.68,4.82,4.87,215281,5.6,5.68,4.82,4.87,215281,0.0,1.0
2020-11-24,5.35,5.57,5.27,5.57,68232,5.35,5.57,5.27,5.57,68232,0.0,1.0
2020-11-25,5.18,5.3,5.01,5.3,31634,5.18,5.3,5.01,5.3,31634,0.0,1.0
2020-11-27,5.15,5.3,5.12,5.3,33871,5.15,5.3,5.12,5.3,33871,0.0,1.0
2020-11-30,5.0,5.16,4.8496,5.15,68004,5.0,5.16,4.8496,5.15,68004,0.0,1.0
2020-12-01,5.22,5.4,5.01,5.01,121281,5.22,5.4,5.01,5.01,121281,0.0,1.0
2020-12-02,5.34,5.4,5.0,5.14,69036,5.34,5.4,5.0,5.14,69036,0.0,1.0
2020-12-03,5.7,6.24,5.25,5.34,375284,5.7,6.24,5.25,5.34,375284,0.0,1.0
2020-12-04,6.06,6.69,5.35,5.72,485075,6.06,6.69,5.35,5.72,485075,0.0,1.0
2020-12-07,5.48,6.13,5.42,6.13,101688,5.48,6.13,5.42,6.13,101688,0.0,1.0
2020-12-08,5.51,5.79,5.44,5.44,262707,5.51,5.79,5.44,5.44,262707,0.0,1.0
2020-12-09,5.41,5.85,5.4,5.59,301820,5.41,5.85,5.4,5.59,301820,0.0,1.0
2020-12-10,5.5,5.83,5.4,5.44,258884,5.5,5.83,5.4,5.44,258884,0.0,1.0
2020-12-11,5.46,5.78,5.4,5.41,167064,5.46,5.78,5.4,5.41,167064,0.0,1.0
2020-12-14,5.52,5.74,5.42,5.42,62581,5.52,5.74,5.42,5.42,62581,0.0,1.0
2020-12-15,5.72,6.0,5.53,5.53,65266,5.72,6.0,5.53,5.53,65266,0.0,1.0
2020-12-16,5.84,5.9338,5.678,5.79,18103,5.84,5.9338,5.678,5.79,18103,0.0,1.0
2020-12-17,5.62,5.82,5.595,5.74,25262,5.62,5.82,5.595,5.74,25262,0.0,1.0
2020-12-18,5.72,6.09,5.63,5.63,152752,5.72,6.09,5.63,5.63,152752,0.0,1.0
2020-12-21,5.55,6.0855,5.5,5.59,342927,5.55,6.0855,5.5,5.59,342927,0.0,1.0
2020-12-22,5.49,5.75,5.49,5.55,63946,5.49,5.75,5.49,5.55,63946,0.0,1.0
2020-12-23,5.57,5.7,5.5,5.51,24925,5.57,5.7,5.5,5.51,24925,0.0,1.0
2020-12-24,5.55,5.69,5.5,5.67,35569,5.55,5.69,5.5,5.67,35569,0.0,1.0
2020-12-28,5.85,6.19,5.5,5.5,135297,5.85,6.19,5.5,5.5,135297,0.0,1.0
2020-12-29,5.75,5.86,5.6,5.85,20635,5.75,5.86,5.6,5.85,20635,0.0,1.0
2020-12-30,5.85,5.9461,5.71,5.72,13713,5.85,5.9461,5.71,5.72,13713,0.0,1.0
2020-12-31,5.48,5.86,5.48,5.86,47285,5.48,5.86,5.48,5.86,47285,0.0,1.0
2021-01-04,5.55,5.78,5.4101,5.75,32532,5.55,5.78,5.4101,5.75,32532,0.0,1.0
2021-01-05,6.12,6.2,5.5701,5.7406,70469,6.12,6.2,5.5701,5.7406,70469,0.0,1.0
2021-01-06,6.21,6.49,5.89,6.09,63781,6.21,6.49,5.89,6.09,63781,0.0,1.0
2021-01-07,6.39,6.9,6.07,6.14,103738,6.39,6.9,6.07,6.14,103738,0.0,1.0
2021-01-08,6.6,6.8999,6.32,6.32,37670,6.6,6.8999,6.32,6.32,37670,0.0,1.0
2021-01-11,6.58,6.8446,6.32,6.48,28732,6.58,6.8446,6.32,6.48,28732,0.0,1.0
2021-01-12,6.59,6.9543,6.45,6.45,38116,6.59,6.9543,6.45,6.45,38116,0.0,1.0
2021-01-13,6.27,6.72,6.27,6.66,21415,6.27,6.72,6.27,6.66,21415,0.0,1.0
2021-01-14,6.12,6.52,6.1139,6.34,30585,6.12,6.52,6.1139,6.34,30585,0.0,1.0
2021-01-15,6.76,6.85,6.11,6.44,28738,6.76,6.85,6.11,6.44,28738,0.0,1.0
2021-01-19,6.55,6.5743,6.2368,6.5,51947,6.55,6.5743,6.2368,6.5,51947,0.0,1.0
2021-01-20,6.11,6.55,6.11,6.55,10659,6.11,6.55,6.11,6.55,10659,0.0,1.0
2021-01-21,6.44,6.58,6.21,6.21,20197,6.44,6.58,6.21,6.21,20197,0.0,1.0
2021-01-22,6.4,6.72,6.27,6.45,58170,6.4,6.72,6.27,6.45,58170,0.0,1.0
2021-01-25,6.7,6.9,6.42,6.42,56400,6.7,6.9,6.42,6.42,56400,0.0,1.0
2021-01-26,6.62,6.94,6.43,6.8898,53712,6.62,6.94,6.43,6.8898,53712,0.0,1.0
2021-01-27,6.32,6.61,6.16,6.46,18146,6.32,6.61,6.16,6.46,18146,0.0,1.0
2021-01-28,7.57,7.75,6.55,6.62,172883,7.57,7.75,6.55,6.62,172883,0.0,1.0
2021-01-29,8.94,11.94,7.41,7.6,1147428,8.94,11.94,7.41,7.6,1147428,0.0,1.0
2021-02-01,7.91,9.51,7.51,9.5,157895,7.91,9.51,7.51,9.5,157895,0.0,1.0
2021-02-02,7.18,8.27,6.92,7.91,63482,7.18,8.27,6.92,7.91,63482,0.0,1.0
2021-02-03,7.15,8.0999,6.9,7.63,170267,7.15,8.0999,6.9,7.63,170267,0.0,1.0
2021-02-04,7.65,7.765,7.02,7.02,83956,7.65,7.765,7.02,7.02,83956,0.0,1.0
2021-02-05,7.68,8.0,7.44,7.74,33092,7.68,8.0,7.44,7.74,33092,0.0,1.0
2021-02-08,8.35,8.6339,7.66,7.78,72863,8.35,8.6339,7.66,7.78,72863,0.0,1.0
2021-02-09,8.12,8.69,8.06,8.33,91699,8.12,8.69,8.06,8.33,91699,0.0,1.0
2021-02-10,7.7,8.55,7.54,8.33,64442,7.7,8.55,7.54,8.33,64442,0.0,1.0
2021-02-11,8.18,8.48,7.71,7.77,93061,8.18,8.48,7.71,7.77,93061,0.0,1.0
2021-02-12,10.06,12.0,7.8,8.18,1411918,10.06,12.0,7.8,8.18,1411918,0.0,1.0
2021-02-16,10.53,11.24,9.13,9.62,670705,10.53,11.24,9.13,9.62,670705,0.0,1.0
2021-02-17,9.25,10.25,8.67,8.8,192199,9.25,10.25,8.67,8.8,192199,0.0,1.0
2021-02-18,8.62,9.43,8.5,9.31,52626,8.62,9.43,8.5,9.31,52626,0.0,1.0
2021-02-19,9.83,10.605,8.6401,8.9,228613,9.83,10.605,8.6401,8.9,228613,0.0,1.0
2021-02-22,9.4,9.83,9.02,9.78,62614,9.4,9.83,9.02,9.78,62614,0.0,1.0
2021-02-23,7.76,8.73,7.45,8.61,149026,7.76,8.73,7.45,8.61,149026,0.0,1.0
2021-02-24,7.91,8.1999,7.6053,8.07,27193,7.91,8.1999,7.6053,8.07,27193,0.0,1.0
2021-02-25,7.62,8.1511,7.56,8.0,27592,7.62,8.1511,7.56,8.0,27592,0.0,1.0
2021-02-26,7.53,7.89,7.26,7.53,22132,7.53,7.89,7.26,7.53,22132,0.0,1.0
2021-03-01,7.45,7.76,7.45,7.63,14781,7.45,7.76,7.45,7.63,14781,0.0,1.0
2021-03-02,7.48,7.85,7.44,7.45,36999,7.48,7.85,7.44,7.45,36999,0.0,1.0
2021-03-03,7.1,8.07,6.94,7.69,34674,7.1,8.07,6.94,7.69,34674,0.0,1.0
2021-03-04,6.62,7.19,6.36,7.0,50095,6.62,7.19,6.36,7.0,50095,0.0,1.0
2021-03-05,6.94,6.94,6.3,6.55,33592,6.94,6.94,6.3,6.55,33592,0.0,1.0
2021-03-08,7.1943,7.8,7.01,7.01,47217,7.1943,7.8,7.01,7.01,47217,0.0,1.0
2021-03-09,7.52,7.93,7.1649,7.63,22624,7.52,7.93,7.1649,7.63,22624,0.0,1.0
2021-03-10,7.91,8.19,7.26,7.29,68465,7.91,8.19,7.26,7.29,68465,0.0,1.0
2021-03-11,7.72,8.14,7.7,7.8,48645,7.72,8.14,7.7,7.8,48645,0.0,1.0
2021-03-12,7.87,7.99,7.75,7.75,342898,7.87,7.99,7.75,7.75,342898,0.0,1.0
2021-03-15,9.25,9.49,8.0649,8.31,147562,9.25,9.49,8.0649,8.31,147562,0.0,1.0
2021-03-16,9.3,9.46,8.66,9.18,60413,9.3,9.46,8.66,9.18,60413,0.0,1.0
2021-03-17,9.52,9.7021,8.75,9.04,74737,9.52,9.7021,8.75,9.04,74737,0.0,1.0
2021-03-18,9.42,10.85,9.28,9.52,122338,9.42,10.85,9.28,9.52,122338,0.0,1.0
2021-03-19,9.77,10.6204,8.8,9.26,213638,9.77,10.6204,8.8,9.26,213638,0.0,1.0
2021-03-22,9.86,10.44,9.395,10.15,54882,9.86,10.44,9.395,10.15,54882,0.0,1.0
2021-03-23,8.84,9.74,8.6621,9.74,63678,8.84,9.74,8.6621,9.74,63678,0.0,1.0
2021-03-24,8.33,9.4889,8.31,8.94,63399,8.33,9.4889,8.31,8.94,63399,0.0,1.0
2021-03-25,8.74,8.93,8.08,8.3,44205,8.74,8.93,8.08,8.3,44205,0.0,1.0
2021-03-26,8.51,9.22,8.4697,8.73,16164,8.51,9.22,8.4697,8.73,16164,0.0,1.0
2021-03-29,8.1,9.1028,8.1,8.59,30125,8.1,9.1028,8.1,8.59,30125,0.0,1.0
2021-03-30,8.35,8.63,8.0915,8.19,5663,8.35,8.63,8.0915,8.19,5663,0.0,1.0
2021-03-31,8.75,8.9076,8.23,8.23,17000,8.75,8.9076,8.23,8.23,17000,0.0,1.0
2021-04-01,8.67,9.0899,8.4224,8.71,5578,8.67,9.0899,8.4224,8.71,5578,0.0,1.0
2021-04-05,8.38,9.03,8.1686,8.91,9049,8.38,9.03,8.1686,8.91,9049,0.0,1.0
2021-04-06,8.5,8.9,8.31,8.31,10763,8.5,8.9,8.31,8.31,10763,0.0,1.0
2021-04-07,8.45,8.7357,8.4,8.7357,2523,8.45,8.7357,8.4,8.7357,2523,0.0,1.0
2021-04-08,9.03,9.2299,8.44,8.44,39935,9.03,9.2299,8.44,8.44,39935,0.0,1.0
2021-04-09,9.3,9.6999,8.6374,9.03,19652,9.3,9.6999,8.6374,9.03,19652,0.0,1.0
2021-04-12,8.43,9.45,8.2,9.45,34892,8.43,9.45,8.2,9.45,34892,0.0,1.0
2021-04-13,8.4,8.87,8.4,8.4,22956,8.4,8.87,8.4,8.4,22956,0.0,1.0
2021-04-14,8.76,9.346,8.4,8.4,73423,8.76,9.346,8.4,8.4,73423,0.0,1.0
2021-04-15,7.74,8.67,7.5669,8.53,47369,7.74,8.67,7.5669,8.53,47369,0.0,1.0
2021-04-16,8.26,8.48,8.2,8.48,12195,8.26,8.48,8.2,8.48,12195,0.0,1.0
2021-04-19,9.09,9.2699,8.35,8.35,42347,9.09,9.2699,8.35,8.35,42347,0.0,1.0
2021-04-20,8.5,8.91,8.35,8.91,24213,8.5,8.91,8.35,8.91,24213,0.0,1.0
2021-04-21,9.79,10.0,8.57,8.6,95593,9.79,10.0,8.57,8.6,95593,0.0,1.0
2021-04-22,9.78,9.8315,9.2,9.65,30671,9.78,9.8315,9.2,9.65,30671,0.0,1.0
2021-04-23,10.31,10.5,9.375,9.7,46346,10.31,10.5,9.375,9.7,46346,0.0,1.0
2021-04-26,10.35,11.0,9.66,10.65,86700,10.35,11.0,9.66,10.65,86700,0.0,1.0
2021-04-27,11.31,11.31,10.1,10.5,94776,11.31,11.31,10.1,10.5,94776,0.0,1.0
2021-04-28,12.09,12.85,10.4,11.07,108621,12.09,12.85,10.4,11.07,108621,0.0,1.0
2021-04-29,12.33,12.746,11.1201,12.13,57265,12.33,12.746,11.1201,12.13,57265,0.0,1.0
2021-04-30,12.85,12.85,12.0001,12.46,30766,12.85,12.85,12.0001,12.46,30766,0.0,1.0
2021-05-03,14.7,16.37,12.3111,12.89,227057,14.7,16.37,12.3111,12.89,227057,0.0,1.0
2021-05-04,15.35,15.63,13.66,15.1,123594,15.35,15.63,13.66,15.1,123594,0.0,1.0
2021-05-05,15.0,15.75,14.67,15.55,47262,15.0,15.75,14.67,15.55,47262,0.0,1.0
2021-05-06,14.54,14.98,13.64,14.65,59173,14.54,14.98,13.64,14.65,59173,0.0,1.0
2021-05-07,15.12,15.6231,13.95,14.39,25102,15.12,15.6231,13.95,14.39,25102,0.0,1.0
2021-05-10,15.28,15.874,15.02,15.14,34140,15.28,15.874,15.02,15.14,34140,0.0,1.0
2021-05-11,14.17,15.48,13.72,14.77,38469,14.17,15.48,13.72,14.77,38469,0.0,1.0
2021-05-12,13.31,14.24,13.14,13.89,46228,13.31,14.24,13.14,13.89,46228,0.0,1.0
2021-05-13,12.77,14.64,12.21,13.31,37438,12.77,14.64,12.21,13.31,37438,0.0,1.0
2021-05-14,13.44,13.88,12.85,12.85,36499,13.44,13.88,12.85,12.85,36499,0.0,1.0
2021-05-17,13.73,14.16,13.05,13.85,12518,13.73,14.16,13.05,13.85,12518,0.0,1.0
2021-05-18,14.06,14.89,12.9443,13.46,32141,14.06,14.89,12.9443,13.46,32141,0.0,1.0
2021-05-19,14.92,14.92,12.61,13.96,111704,14.92,14.92,12.61,13.96,111704,0.0,1.0
2021-05-20,14.85,15.99,13.6093,15.76,127866,14.85,15.99,13.6093,15.76,127866,0.0,1.0
2021-05-21,17.08,18.88,14.4515,14.8,200494,17.08,18.88,14.4515,14.8,200494,0.0,1.0
2021-05-24,17.76,18.21,17.0801,17.15,80237,17.76,18.21,17.0801,17.15,80237,0.0,1.0
2021-05-25,17.65,18.75,16.05,18.1,67254,17.65,18.75,16.05,18.1,67254,0.0,1.0
2021-05-26,18.72,18.72,16.74,17.52,36810,18.72,18.72,16.74,17.52,36810,0.0,1.0
2021-05-27,18.3,18.98,18.0,18.82,28342,18.3,18.98,18.0,18.82,28342,0.0,1.0
2021-05-28,18.25,18.9637,17.7,18.9637,24908,18.25,18.9637,17.7,18.9637,24908,0.0,1.0
2021-06-01,22.22,22.87,18.25,18.25,124240,22.22,22.87,18.25,18.25,124240,0.0,1.0
2021-06-02,27.89,31.6094,21.5,21.95,867642,27.89,31.6094,21.5,21.95,867642,0.0,1.0
2021-06-03,32.89,32.89,28.12,28.25,236392,32.89,32.89,28.12,28.25,236392,0.0,1.0
2021-06-04,27.44,29.4,26.505,29.3,213927,27.44,29.4,26.505,29.3,213927,0.0,1.0
2021-06-07,29.74,31.0999,27.51,27.51,180546,29.74,31.0999,27.51,27.51,180546,0.0,1.0
2021-06-08,32.62,34.65,29.511,29.75,172069,32.62,34.65,29.511,29.75,172069,0.0,1.0
2021-06-09,31.26,31.78,30.05,31.06,77097,31.26,31.78,30.05,31.06,77097,0.0,1.0
2021-06-10,31.45,33.68,31.0,31.04,46111,31.45,33.68,31.0,31.04,46111,0.0,1.0
2021-06-11,29.51,30.95,29.0101,30.95,67528,29.51,30.95,29.0101,30.95,67528,0.0,1.0
2021-06-14,28.06,30.55,28.01,30.55,45914,28.06,30.55,28.01,30.55,45914,0.0,1.0
2021-06-15,28.9,29.14,28.0001,28.49,51296,28.9,29.14,28.0001,28.49,51296,0.0,1.0
2021-06-16,28.47,29.04,27.46,28.9,54702,28.47,29.04,27.46,28.9,54702,0.0,1.0
2021-06-17,27.63,28.5065,27.0,28.43,38278,27.63,28.5065,27.0,28.43,38278,0.0,1.0
2021-06-18,27.1,28.5,27.0001,27.01,91087,27.1,28.5,27.0001,27.01,91087,0.0,1.0
2021-06-21,28.4,28.65,27.27,27.27,40024,28.4,28.65,27.27,27.27,40024,0.0,1.0
2021-06-22,28.5,28.55,27.7601,28.39,35365,28.5,28.55,27.7601,28.39,35365,0.0,1.0
2021-06-23,29.61,29.8,28.72,28.72,96701,29.61,29.8,28.72,28.72,96701,0.0,1.0
2021-06-24,30.7,31.0,29.6,29.65,77547,30.7,31.0,29.6,29.65,77547,0.0,1.0
2021-06-25,27.45,30.21,27.0,30.21,126589,27.45,30.21,27.0,30.21,126589,0.0,1.0
2021-06-28,26.67,28.01,26.17,28.01,56575,26.67,28.01,26.17,28.01,56575,0.0,1.0
2021-06-29,25.65,27.0,25.53,26.69,32913,25.65,27.0,25.53,26.69,32913,0.0,1.0
2021-06-30,24.34,25.65,24.156,25.0,94876,24.34,25.65,24.156,25.0,94876,0.0,1.0
2021-07-01,25.41,25.59,24.52,25.25,44555,25.41,25.59,24.52,25.25,44555,0.0,1.0
2021-07-02,27.54,27.7699,25.39,25.5,49622,27.54,27.7699,25.39,25.5,49622,0.0,1.0
2021-07-06,27.51,28.4795,26.7083,27.94,31215,27.51,28.4795,26.7083,27.94,31215,0.0,1.0
2021-07-07,26.38,28.0,25.75,27.62,32606,26.38,28.0,25.75,27.62,32606,0.0,1.0
2021-07-08,26.485,26.69,25.16,26.19,18755,26.485,26.69,25.16,26.19,18755,0.0,1.0
2021-07-09,27.99,27.99,26.25,26.67,23035,27.99,27.99,26.25,26.67,23035,0.0,1.0
2021-07-12,27.92,27.96,26.78,27.9,20275,27.92,27.96,26.78,27.9,20275,0.0,1.0
2021-07-13,25.79,27.9333,25.58,27.79,34968,25.79,27.9333,25.58,27.79,34968,0.0,1.0
2021-07-14,25.58,26.61,25.55,26.53,21568,25.58,26.61,25.55,26.53,21568,0.0,1.0
2021-07-15,24.71,25.8871,24.52,25.51,19018,24.71,25.8871,24.52,25.51,19018,0.0,1.0
2021-07-16,21.78,24.7,21.5,24.7,65309,21.78,24.7,21.5,24.7,65309,0.0,1.0
2021-07-19,21.84,22.47,21.18,21.65,53916,21.84,22.47,21.18,21.65,53916,0.0,1.0
2021-07-20,23.42,24.0681,21.97,21.97,31892,23.42,24.0681,21.97,21.97,31892,0.0,1.0
2021-07-21,24.29,24.4,23.093,23.73,16594,24.29,24.4,23.093,23.73,16594,0.0,1.0
2021-07-22,23.4,24.3961,22.7429,24.12,15077,23.4,24.3961,22.7429,24.12,15077,0.0,1.0
2021-07-23,22.49,24.1888,22.0001,23.59,18524,22.49,24.1888,22.0001,23.59,18524,0.0,1.0
2021-07-26,21.93,23.0,21.76,22.49,23723,21.93,23.0,21.76,22.49,23723,0.0,1.0
2021-07-27,21.94,22.98,21.09,21.64,9678,21.94,22.98,21.09,21.64,9678,0.0,1.0
2021-07-28,21.5,21.91,21.2,21.78,9486,21.5,21.91,21.2,21.78,9486,0.0,1.0
2021-07-29,22.76,23.275,22.08,22.08,12449,22.76,23.275,22.08,22.08,12449,0.0,1.0
2021-07-30,22.35,24.1268,22.01,22.66,14736,22.35,24.1268,22.01,22.66,14736,0.0,1.0
2021-08-02,22.5,23.13,22.09,22.38,23264,22.5,23.13,22.09,22.38,23264,0.0,1.0
2021-08-03,22.89,23.8699,22.66,22.84,13584,22.89,23.8699,22.66,22.84,13584,0.0,1.0
2021-08-04,24.25,24.4,23.2088,24.36,28811,24.25,24.4,23.2088,24.36,28811,0.0,1.0
2021-08-05,24.29,25.25,23.2,24.4,25472,24.29,25.25,23.2,24.4,25472,0.0,1.0
2021-08-06,23.65,24.61,23.2161,24.31,21527,23.65,24.61,23.2161,24.31,21527,0.0,1.0
2021-08-09,24.11,24.99,22.74,23.4,29722,24.11,24.99,22.74,23.4,29722,0.0,1.0
2021-08-10,27.0,27.0,24.0157,24.53,28597,27.0,27.0,24.0157,24.53,28597,0.0,1.0
2021-08-11,26.4,27.2999,25.26,27.13,17221,26.4,27.2999,25.26,27.13,17221,0.0,1.0
2021-08-12,26.1,27.3,26.0595,26.1,12375,26.1,27.3,26.0595,26.1,12375,0.0,1.0
2021-08-13,26.52,28.0,26.1,26.1,15490,26.52,28.0,26.1,26.1,15490,0.0,1.0
2021-08-16,25.43,27.94,24.51,26.55,30052,25.43,27.94,24.51,26.55,30052,0.0,1.0
2021-08-17,25.5,26.0,23.2299,25.23,14992,25.5,26.0,23.2299,25.23,14992,0.0,1.0
2021-08-18,26.21,26.85,25.2,25.46,15056,26.21,26.85,25.2,25.46,15056,0.0,1.0
2021-08-19,25.2,26.4,24.88,26.21,16313,25.2,26.4,24.88,26.21,16313,0.0,1.0
2021-08-20,25.12,25.94,24.71,24.88,22091,25.12,25.94,24.71,24.88,22091,0.0,1.0
2021-08-23,27.88,27.96,25.79,25.79,34251,27.88,27.96,25.79,25.79,34251,0.0,1.0
2021-08-24,28.03,28.54,27.55,28.0,46913,28.03,28.54,27.55,28.0,46913,0.0,1.0
2021-08-25,27.6,28.6,27.6,27.91,33513,27.6,28.6,27.6,27.91,33513,0.0,1.0
2021-08-26,28.5,28.6,27.61,27.68,26537,28.5,28.6,27.61,27.68,26537,0.0,1.0
2021-08-27,29.37,29.7,28.12,28.57,75053,29.37,29.7,28.12,28.57,75053,0.0,1.0
2021-08-30,29.7,30.1,29.0443,29.55,51460,29.7,30.1,29.0443,29.55,51460,0.0,1.0
2021-08-31,29.7,30.0,29.22,30.0,35347,29.7,30.0,29.22,30.0,35347,0.0,1.0
2021-09-01,28.99,30.0,27.74,29.99,115592,28.99,30.0,27.74,29.99,115592,0.0,1.0
2021-09-02,29.79,30.0,28.0,29.0,65658,29.79,30.0,28.0,29.0,65658,0.0,1.0
2021-09-03,28.0,29.99,27.95,29.99,63057,28.0,29.99,27.95,29.99,63057,0.0,1.0
2021-09-07,29.49,29.49,28.0218,28.32,30216,29.49,29.49,28.0218,28.32,30216,0.0,1.0
2021-09-08,30.0,30.6,28.42,30.0,52696,30.0,30.6,28.42,30.0,52696,0.0,1.0
2021-09-09,30.15,30.15,28.5118,29.99,47123,30.15,30.15,28.5118,29.99,47123,0.0,1.0
2021-09-10,29.5438,30.7,29.5,30.7,39251,29.5438,30.7,29.5,30.7,39251,0.0,1.0
2021-09-13,29.73,30.88,28.81,29.95,75456,29.73,30.88,28.81,29.95,75456,0.0,1.0
2021-09-14,29.5,30.8588,28.81,29.77,45091,29.5,30.8588,28.81,29.77,45091,0.0,1.0
2021-09-15,30.64,30.9,29.2477,29.52,40667,30.64,30.9,29.2477,29.52,40667,0.0,1.0
2021-09-16,33.81,33.8699,30.4,30.8,135108,33.81,33.8699,30.4,30.8,135108,0.0,1.0
2021-09-17,32.39,33.94,32.0601,33.15,66420,32.39,33.94,32.0601,33.15,66420,0.0,1.0
2021-09-20,27.85,31.8,26.91,31.8,117766,27.85,31.8,26.91,31.8,117766,0.0,1.0
2021-09-21,29.03,29.37,27.49,27.86,54736,29.03,29.37,27.49,27.86,54736,0.0,1.0
2021-09-22,30.88,31.35,29.1588,29.35,32904,30.88,31.35,29.1588,29.35,32904,0.0,1.0
2021-09-23,31.3,32.0,30.2399,31.05,33468,31.3,32.0,30.2399,31.05,33468,0.0,1.0
2021-09-24,31.04,31.05,30.3683,31.05,15184,31.04,31.05,30.3683,31.05,15184,0.0,1.0
2021-09-27,32.4,33.0,31.08,31.08,59843,32.4,33.0,31.08,31.08,59843,0.0,1.0
2021-09-28,30.85,32.47,30.234,32.47,49963,30.85,32.47,30.234,32.47,49963,0.0,1.0
2021-09-29,30.27,31.99,29.506,31.58,40777,30.27,31.99,29.506,31.58,40777,0.0,1.0
2021-09-30,31.18,31.4,29.65,29.92,29931,31.18,31.4,29.65,29.92,29931,0.0,1.0
2021-10-01,32.31,33.1,30.1272,31.18,26250,32.31,33.1,30.1272,31.18,26250,0.0,1.0
2021-10-04,29.48,32.4,29.35,32.01,61519,29.48,32.4,29.35,32.01,61519,0.0,1.0
2021-10-05,30.5,31.6559,29.99,29.99,23081,30.5,31.6559,29.99,29.99,23081,0.0,1.0
2021-10-06,29.46,31.21,28.81,29.99,39524,29.46,31.21,28.81,29.99,39524,0.0,1.0
2021-10-07,28.5,29.795,27.89,29.63,45855,28.5,29.795,27.89,29.63,45855,0.0,1.0
2021-10-08,26.61,28.45,26.61,28.45,29895,26.61,28.45,26.61,28.45,29895,0.0,1.0
2021-10-11,27.31,28.4,26.45,26.5,36039,27.31,28.4,26.45,26.5,36039,0.0,1.0
2021-10-12,26.43,29.4,26.42,27.75,28265,26.43,29.4,26.42,27.75,28265,0.0,1.0
2021-10-13,25.79,28.23,25.06,26.84,50707,25.79,28.23,25.06,26.84,50707,0.0,1.0
2021-10-14,24.76,26.51,24.52,26.51,23009,24.76,26.51,24.52,26.51,23009,0.0,1.0
2021-10-15,25.4,26.43,25.0034,25.06,42194,25.4,26.43,25.0034,25.06,42194,0.0,1.0
2021-10-18,30.5,30.7,26.0,26.0,97989,30.5,30.7,26.0,26.0,97989,0.0,1.0
2021-10-19,31.0,32.0,29.6435,31.95,66167,31.0,32.0,29.6435,31.95,66167,0.0,1.0
2021-10-20,30.75,30.9,28.56,30.68,26134,30.75,30.9,28.56,30.68,26134,0.0,1.0
2021-10-21,30.45,30.78,28.28,28.28,22334,30.45,30.78,28.28,28.28,22334,0.0,1.0
2021-10-22,30.75,30.8,29.0101,30.1,16845,30.75,30.8,29.0101,30.1,16845,0.0,1.0
2021-10-25,31.28,32.04,30.1801,30.45,31953,31.28,32.04,30.1801,30.45,31953,0.0,1.0
2021-10-26,31.02,31.99,29.9012,31.41,17059,31.02,31.99,29.9012,31.41,17059,0.0,1.0
2021-10-27,29.74,31.71,29.35,30.5,19347,29.74,31.71,29.35,30.5,19347,0.0,1.0
2021-10-28,30.74,30.9454,29.1747,29.87,19342,30.74,30.9454,29.1747,29.87,19342,0.0,1.0
2021-10-29,31.97,31.9999,30.08,30.66,21100,31.97,31.9999,30.08,30.66,21100,0.0,1.0
2021-11-01,29.85,33.16,28.3996,32.0,165536,29.85,33.16,28.3996,32.0,165536,0.0,1.0
2021-11-02,27.33,30.38,27.11,28.97,41182,27.33,30.38,27.11,28.97,41182,0.0,1.0
2021-11-03,26.6,27.48,26.11,27.01,46227,26.6,27.48,26.11,27.01,46227,0.0,1.0
2021-11-04,25.19,27.28,24.79,26.93,59148,25.19,27.28,24.79,26.93,59148,0.0,1.0
2021-11-05,24.5,25.97,23.22,25.96,44779,24.5,25.97,23.22,25.96,44779,0.0,1.0
2021-11-08,27.96,28.65,24.6349,24.89,139925,27.96,28.65,24.6349,24.89,139925,0.0,1.0
2021-11-09,30.51,30.51,28.3,28.3,87728,30.51,30.51,28.3,28.3,87728,0.0,1.0
2021-11-10,28.72,30.8532,27.5,30.82,97010,28.72,30.8532,27.5,30.82,97010,0.0,1.0
2021-11-11,25.17,28.95,24.5,28.12,122978,25.17,28.95,24.5,28.12,122978,0.0,1.0
2021-11-12,23.83,25.74,23.17,25.31,92086,23.83,25.74,23.17,25.31,92086,0.0,1.0
2021-11-15,22.2,24.131,21.75,24.1,74835,22.2,24.131,21.75,24.1,74835,0.0,1.0
2021-11-16,22.37,22.8989,21.2,22.0,88520,22.37,22.8989,21.2,22.0,88520,0.0,1.0
2021-11-17,20.22,22.8379,20.17,22.01,64403,20.22,22.8379,20.17,22.01,64403,0.0,1.0
2021-11-18,19.69,20.94,19.24,20.31,34180,19.69,20.94,19.24,20.31,34180,0.0,1.0
2021-11-19,20.81,20.94,19.8434,20.0,35146,20.81,20.94,19.8434,20.0,35146,0.0,1.0
2021-11-22,21.35,22.84,20.8,21.31,69243,21.35,22.84,20.8,21.31,69243,0.0,1.0
2021-11-23,20.43,22.4525,19.7827,21.38,45019,20.43,22.4525,19.7827,21.38,45019,0.0,1.0
2021-11-24,21.16,21.4771,19.62,20.39,31896,21.16,21.4771,19.62,20.39,31896,0.0,1.0
2021-11-26,20.71,20.78,19.65,20.78,37556,20.71,20.78,19.65,20.78,37556,0.0,1.0
2021-11-29,21.53,22.1607,20.18,21.17,43885,21.53,22.1607,20.18,21.17,43885,0.0,1.0
2021-11-30,20.4,21.53,19.7,21.52,50008,20.4,21.53,19.7,21.52,50008,0.0,1.0
2021-12-01,18.92,20.96,18.61,20.96,40066,18.92,20.96,18.61,20.96,40066,0.0,1.0
2021-12-02,19.85,20.683,18.92,18.92,32284,19.85,20.683,18.92,18.92,32284,0.0,1.0
2021-12-03,19.15,20.15,18.71,19.79,29009,19.15,20.15,18.71,19.79,29009,0.0,1.0
2021-12-06,19.49,20.39,18.27,19.05,46201,19.49,20.39,18.27,19.05,46201,0.0,1.0
2021-12-07,20.84,21.735,20.11,20.11,53295,20.84,21.735,20.11,20.11,53295,0.0,1.0
2021-12-08,21.8,22.4474,20.9578,21.6,39429,21.8,22.4474,20.9578,21.6,39429,0.0,1.0
2021-12-09,21.02,21.68,20.835,21.68,19611,21.02,21.68,20.835,21.68,19611,0.0,1.0
2021-12-10,20.56,21.386,19.4697,21.22,57405,20.56,21.386,19.4697,21.22,57405,0.0,1.0
2021-12-13,19.4,20.45,18.745,20.45,51157,19.4,20.45,18.745,20.45,51157,0.0,1.0
2021-12-14,18.39,19.39,18.21,18.98,45887,18.39,19.39,18.21,18.98,45887,0.0,1.0
2021-12-15,18.3,18.68,17.05,18.22,37870,18.3,18.68,17.05,18.22,37870,0.0,1.0
2021-12-16,17.38,18.7045,17.22,18.3,19903,17.38,18.7045,17.22,18.3,19903,0.0,1.0
2021-12-17,17.56,18.48,16.5425,17.22,16945,17.56,18.48,16.5425,17.22,16945,0.0,1.0
2021-12-20,17.8,17.96,16.7229,17.61,30808,17.8,17.96,16.7229,17.61,30808,0.0,1.0
2021-12-21,17.86,18.86,17.46,18.05,30091,17.86,18.86,17.46,18.05,30091,0.0,1.0
2021-12-22,18.2,18.41,17.71,18.12,11356,18.2,18.41,17.71,18.12,11356,0.0,1.0
2021-12-23,18.37,18.73,17.56,18.22,19011,18.37,18.73,17.56,18.22,19011,0.0,1.0
2021-12-27,17.98,18.69,17.7662,18.37,41326,17.98,18.69,17.7662,18.37,41326,0.0,1.0
2021-12-28,18.5,18.85,17.91,17.91,33179,18.5,18.85,17.91,17.91,33179,0.0,1.0
2021-12-29,18.67,18.95,18.0379,18.39,14213,18.67,18.95,18.0379,18.39,14213,0.0,1.0
2021-12-30,18.14,19.03,18.08,18.68,35435,18.14,19.03,18.08,18.68,35435,0.0,1.0
2021-12-31,19.04,19.35,18.053,18.24,14717,19.04,19.35,18.053,18.24,14717,0.0,1.0
2022-01-03,19.78,19.8,19.35,19.42,17698,19.78,19.8,19.35,19.42,17698,0.0,1.0
2022-01-04,19.39,19.8,18.6,19.8,20002,19.39,19.8,18.6,19.8,20002,0.0,1.0
2022-01-05,19.49,20.25,18.6,19.57,46836,19.49,20.25,18.6,19.57,46836,0.0,1.0
2022-01-06,19.2,19.94,18.58,19.51,23479,19.2,19.94,18.58,19.51,23479,0.0,1.0
2022-01-07,19.5,19.5,18.5,19.23,21228,19.5,19.5,18.5,19.23,21228,0.0,1.0
2022-01-10,18.54,19.48,18.0,19.37,45365,18.54,19.48,18.0,19.37,45365,0.0,1.0
2022-01-11,18.85,19.2233,18.1,18.68,27981,18.85,19.2233,18.1,18.68,27981,0.0,1.0
2022-01-12,18.97,19.32,18.63,18.98,11900,18.97,19.32,18.63,18.98,11900,0.0,1.0
2022-01-13,18.3,18.95,18.21,18.82,15211,18.3,18.95,18.21,18.82,15211,0.0,1.0
2022-01-14,19.25,19.4403,18.02,18.16,23159,19.25,19.4403,18.02,18.16,23159,0.0,1.0
2022-01-18,18.69,19.39,18.3,19.25,17078,18.69,19.39,18.3,19.25,17078,0.0,1.0
2022-01-19,19.6,20.56,18.7001,19.05,49112,19.6,20.56,18.7001,19.05,49112,0.0,1.0
2022-01-20,19.09,20.99,18.85,19.98,30740,19.09,20.99,18.85,19.98,30740,0.0,1.0
2022-01-21,17.71,19.1005,17.4,18.78,54803,17.71,19.1005,17.4,18.78,54803,0.0,1.0
2022-01-24,17.18,17.603,15.75,16.95,50188,17.18,17.603,15.75,16.95,50188,0.0,1.0
2022-01-25,18.31,18.31,16.81,17.0,13166,18.31,18.31,16.81,17.0,13166,0.0,1.0
2022-01-26,17.0,19.0,16.84,18.64,79517,17.0,19.0,16.84,18.64,79517,0.0,1.0
2022-01-27,17.85,18.4831,17.22,17.22,23818,17.85,18.4831,17.22,17.22,23818,0.0,1.0
2022-01-28,18.93,19.07,17.85,17.85,39738,18.93,19.07,17.85,17.85,39738,0.0,1.0
2022-01-31,19.2,19.59,18.3943,18.68,18828,19.2,19.59,18.3943,18.68,18828,0.0,1.0
2022-02-01,21.3,21.52,19.0,19.13,49489,21.3,21.52,19.0,19.13,49489,0.0,1.0
2022-02-02,21.0,21.484,19.8,21.05,25050,21.0,21.484,19.8,21.05,25050,0.0,1.0
2022-02-03,20.83,21.53,20.44,20.44,40093,20.83,21.53,20.44,20.44,40093,0.0,1.0
2022-02-04,21.62,21.63,20.59,20.6563,21814,21.62,21.63,20.59,20.6563,21814,0.0,1.0
2022-02-07,23.32,23.4699,21.63,21.97,48032,23.32,23.4699,21.63,21.97,48032,0.0,1.0
2022-02-08,22.86,23.8899,22.0,23.76,31151,22.86,23.8899,22.0,23.76,31151,0.0,1.0
2022-02-09,24.1,24.47,22.98,22.98,54280,24.1,24.47,22.98,22.98,54280,0.0,1.0
2022-02-10,24.01,25.0,23.63,25.0,38105,24.01,25.0,23.63,25.0,38105,0.0,1.0
2022-02-11,23.84,24.75,23.3,24.0,46708,23.84,24.75,23.3,24.0,46708,0.0,1.0
2022-02-14,24.36,24.36,22.71,23.79,30123,24.36,24.36,22.71,23.79,30123,0.0,1.0
2022-02-15,24.24,24.8768,23.52,24.4,29488,24.24,24.8768,23.52,24.4,29488,0.0,1.0
2022-02-16,23.88,24.72,23.7,24.13,22472,23.88,24.72,23.7,24.13,22472,0.0,1.0
2022-02-17,26.24,26.46,23.53,23.53,97017,26.24,26.46,23.53,23.53,97017,0.0,1.0
2022-02-18,27.93,29.75,27.0,29.75,252005,27.93,29.75,27.0,29.75,252005,0.0,1.0
2022-02-22,24.63,27.78,24.0746,27.53,141839,24.63,27.78,24.0746,27.53,141839,0.0,1.0
2022-02-23,24.25,25.2704,23.0852,24.51,96739,24.25,25.2704,23.0852,24.51,96739,0.0,1.0
2022-02-24,23.66,23.816,22.51,23.0,39044,23.66,23.816,22.51,23.0,39044,0.0,1.0
2022-02-25,25.37,25.69,22.75,23.43,117430,25.37,25.69,22.75,23.43,117430,0.0,1.0
2022-02-28,25.63,27.2,24.62,25.17,101431,25.63,27.2,24.62,25.17,101431,0.0,1.0
2022-03-01,24.49,26.02,24.03,25.99,43425,24.49,26.02,24.03,25.99,43425,0.0,1.0
2022-03-02,26.29,26.6032,24.385,24.86,79013,26.29,26.6032,24.385,24.86,79013,0.0,1.0
2022-03-03,26.04,26.88,25.71,26.32,38464,26.04,26.88,25.71,26.32,38464,0.0,1.0
2022-03-04,27.41,27.75,24.99,25.77,82437,27.41,27.75,24.99,25.77,82437,0.0,1.0
2022-03-07,27.95,29.59,26.0,27.7,116957,27.95,29.59,26.0,27.7,116957,0.0,1.0
2022-03-08,27.61,28.4,26.5943,28.37,59880,27.61,28.4,26.5943,28.37,59880,0.0,1.0
2022-03-09,27.78,28.4908,26.28,27.33,37963,27.78,28.4908,26.28,27.33,37963,0.0,1.0
2022-03-10,28.85,29.4188,26.85,27.5,58329,28.85,29.4188,26.85,27.5,58329,0.0,1.0
2022-03-11,29.48,30.01,28.31,28.85,41308,29.48,30.01,28.31,28.85,41308,0.0,1.0
2022-03-14,25.26,29.99,24.81,29.6,96780,25.26,29.99,24.81,29.6,96780,0.0,1.0
2022-03-15,24.7,25.29,23.4799,25.28,58939,24.7,25.29,23.4799,25.28,58939,0.0,1.0
2022-03-16,25.53,25.89,24.68,24.68,21580,25.53,25.89,24.68,24.68,21580,0.0,1.0
2022-03-17,25.35,25.87,24.6017,25.13,39035,25.35,25.87,24.6017,25.13,39035,0.0,1.0
2022-03-18,24.42,25.9,24.42,25.0,38532,24.42,25.9,24.42,25.0,38532,0.0,1.0
2022-03-21,29.59,30.2499,25.6,26.04,205547,29.59,30.2499,25.6,26.04,205547,0.0,1.0
2022-03-22,29.81,30.25,28.56,29.39,59316,29.81,30.25,28.56,29.39,59316,0.0,1.0
2022-03-23,31.65,32.36,29.15,30.2,50909,31.65,32.36,29.15,30.2,50909,0.0,1.0
2022-03-24,32.92,33.9,31.1,32.22,79352,32.92,33.9,31.1,32.22,79352,0.0,1.0
2022-03-25,31.0,33.7083,30.06,32.6,69050,31.0,33.7083,30.06,32.6,69050,0.0,1.0
2022-03-28,33.8,33.83,31.01,31.86,48503,33.8,33.83,31.01,31.86,48503,0.0,1.0
2022-03-29,32.45,33.94,31.309,33.83,40538,32.45,33.94,31.309,33.83,40538,0.0,1.0
2022-03-30,32.74,33.0,32.06,32.31,24673,32.74,33.0,32.06,32.31,24673,0.0,1.0
2022-03-31,33.9,33.9,32.595,33.64,26972,33.9,33.9,32.595,33.64,26972,0.0,1.0
2022-04-01,33.43,34.7499,31.4039,34.0,68718,33.43,34.7499,31.4039,34.0,68718,0.0,1.0
2022-04-04,37.98,38.2397,34.2501,34.6,129329,37.98,38.2397,34.2501,34.6,129329,0.0,1.0
2022-04-05,34.56,38.15,34.23,37.69,95129,34.56,38.15,34.23,37.69,95129,0.0,1.0
2022-04-06,33.16,36.73,31.0,34.7,80354,33.16,36.73,31.0,34.7,80354,0.0,1.0
2022-04-07,32.64,33.42,31.485,32.85,37890,32.64,33.42,31.485,32.85,37890,0.0,1.0
2022-04-08,34.08,34.44,32.32,32.32,20198,34.08,34.44,32.32,32.32,20198,0.0,1.0
2022-04-11,30.98,33.74,30.64,33.74,51525,30.98,33.74,30.64,33.74,51525,0.0,1.0
2022-04-12,29.38,31.5,28.55,30.95,81455,29.38,31.5,28.55,30.95,81455,0.0,1.0
2022-04-13,29.21,30.1,28.7,30.1,42396,29.21,30.1,28.7,30.1,42396,0.0,1.0
2022-04-14,30.89,31.09,29.0,29.02,64845,30.89,31.09,29.0,29.02,64845,0.0,1.0
2022-04-18,36.0,36.97,31.0061,31.59,133004,36.0,36.97,31.0061,31.59,133004,0.0,1.0
2022-04-19,37.81,38.1727,35.7,35.8,90715,37.81,38.1727,35.7,35.8,90715,0.0,1.0
2022-04-20,39.9,40.49,38.0,38.07,182333,39.9,40.49,38.0,38.07,182333,0.0,1.0
2022-04-21,42.75,44.99,40.5,43.08,240808,42.75,44.99,40.5,43.08,240808,0.0,1.0
2022-04-22,39.8,44.26,38.7,44.26,132085,39.8,44.26,38.7,44.26,132085,0.0,1.0
2022-04-25,32.21,38.2111,29.29,38.19,223709,32.21,38.2111,29.29,38.19,223709,0.0,1.0
2022-04-26,35.96,37.88,30.99,33.18,118433,35.96,37.88,30.99,33.18,118433,0.0,1.0
2022-04-27,37.89,38.4654,35.05,36.43,79569,37.89,38.4654,35.05,36.43,79569,0.0,1.0
2022-04-28,37.81,38.44,35.5,37.89,61612,37.81,38.44,35.5,37.89,61612,0.0,1.0
2022-04-29,36.8,38.63,36.63,37.7,38719,36.8,38.63,36.63,37.7,38719,0.0,1.0
2022-05-02,36.26,36.2935,34.16,35.41,55768,36.26,36.2935,34.16,35.41,55768,0.0,1.0
2022-05-03,38.87,39.53,35.3,35.52,60753,38.87,39.53,35.3,35.52,60753,0.0,1.0
2022-05-04,38.61,39.42,37.0,38.93,49393,38.61,39.42,37.0,38.93,49393,0.0,1.0
2022-05-05,37.49,38.9352,35.89,38.81,30102,37.49,38.9352,35.89,38.81,30102,0.0,1.0
2022-05-06,35.8,37.89,34.15,37.89,52660,35.8,37.89,34.15,37.89,52660,0.0,1.0
2022-05-09,33.18,34.7301,31.15,34.02,85775,33.18,34.7301,31.15,34.02,85775,0.0,1.0
2022-05-10,33.94,36.0,33.2201,34.16,47177,33.94,36.0,33.2201,34.16,47177,0.0,1.0
2022-05-11,34.79,36.9768,33.01,35.0,38625,34.79,36.9768,33.01,35.0,38625,0.0,1.0
2022-05-12,31.77,34.315,30.5611,33.05,59358,31.77,34.315,30.5611,33.05,59358,0.0,1.0
2022-05-13,33.25,34.9,32.5301,33.63,37017,33.25,34.9,32.5301,33.63,37017,0.0,1.0
2022-05-16,34.61,35.5842,33.0,33.0,22136,34.61,35.5842,33.0,33.0,22136,0.0,1.0
2022-05-17,35.0,36.44,34.525,36.44,42377,35.0,36.44,34.525,36.44,42377,0.0,1.0
2022-05-18,33.21,35.9499,32.6001,34.82,58286,33.21,35.9499,32.6001,34.82,58286,0.0,1.0
2022-05-19,32.84,33.9,31.24,33.07,40184,32.84,33.9,31.24,33.07,40184,0.0,1.0
2022-05-20,32.69,35.27,32.2551,32.64,57399,32.69,35.27,32.2551,32.64,57399,0.0,1.0
2022-05-23,30.49,32.27,29.0,32.27,190592,30.49,32.27,29.0,32.27,190592,0.0,1.0
2022-05-24,28.63,30.25,28.63,29.85,140907,28.63,30.25,28.63,29.85,140907,0.0,1.0
2022-05-25,27.86,28.3,26.04,27.05,106171,27.86,28.3,26.04,27.05,106171,0.0,1.0
2022-05-26,28.25,29.5,27.5,27.96,54791,28.25,29.5,27.5,27.96,54791,0.0,1.0
2022-05-27,28.31,28.8523,26.77,27.6,29097,28.31,28.8523,26.77,27.6,29097,0.0,1.0
2022-05-31,28.31,30.24,28.31,29.1,65024,28.31,30.24,28.31,29.1,65024,0.0,1.0
2022-06-01,28.85,30.0,28.005,28.25,24152,28.85,30.0,28.005,28.25,24152,0.0,1.0
2022-06-02,28.8,29.96,28.14,29.0,39009,28.8,29.96,28.14,29.0,39009,0.0,1.0
2022-06-03,28.08,29.105,28.0337,28.42,16731,28.08,29.105,28.0337,28.42,16731,0.0,1.0
2022-06-06,28.71,29.49,28.22,28.51,34796,28.71,29.49,28.22,28.51,34796,0.0,1.0
2022-06-07,28.37,29.3,28.137,28.79,22685,28.37,29.3,28.137,28.79,22685,0.0,1.0
2022-06-08,24.9,27.3,24.71,27.2,166863,24.9,27.3,24.71,27.2,166863,0.0,1.0
2022-06-09,24.05,25.02,23.53,24.42,53362,24.05,25.02,23.53,24.42,53362,0.0,1.0
2022-06-10,23.43,24.36,23.15,23.51,42219,23.43,24.36,23.15,23.51,42219,0.0,1.0
2022-06-13,21.26,23.36,21.0,23.36,110427,21.26,23.36,21.0,23.36,110427,0.0,1.0
2022-06-14,21.76,23.45,21.4267,21.45,39508,21.76,23.45,21.4267,21.45,39508,0.0,1.0
2022-06-15,21.83,22.4007,21.53,21.88,19514,21.83,22.4007,21.53,21.88,19514,0.0,1.0
2022-06-16,20.65,21.3,20.1601,21.3,33390,20.65,21.3,20.1601,21.3,33390,0.0,1.0
2022-06-17,20.0,21.62,19.71,20.7,38024,20.0,21.62,19.71,20.7,38024,0.0,1.0
2022-06-21,20.17,21.48,20.01,20.46,63922,20.17,21.48,20.01,20.46,63922,0.0,1.0
2022-06-22,18.63,19.8,18.52,19.47,63580,18.63,19.8,18.52,19.47,63580,0.0,1.0
2022-06-23,18.56,19.11,17.49,18.7,45527,18.56,19.11,17.49,18.7,45527,0.0,1.0
2022-06-24,18.01,18.98,18.0,18.23,22036,18.01,18.98,18.0,18.23,22036,0.0,1.0
2022-06-27,18.97,19.51,18.19,18.19,31904,18.97,19.51,18.19,18.19,31904,0.0,1.0
2022-06-28,18.9,19.48,18.18,19.0,19777,18.9,19.48,18.18,19.0,19777,0.0,1.0
2022-06-29,17.97,19.14,17.64,19.14,20703,17.97,19.14,17.64,19.14,20703,0.0,1.0
2022-06-30,18.09,18.63,17.576,17.74,23066,18.09,18.63,17.576,17.74,23066,0.0,1.0
2022-07-01,17.8,18.8103,16.82,18.02,32281,17.8,18.8103,16.82,18.02,32281,0.0,1.0
2022-07-05,16.73,17.52,16.65,17.21,22198,16.73,17.52,16.65,17.21,22198,0.0,1.0
2022-07-06,16.0,17.54,15.57,16.95,54075,16.0,17.54,15.57,16.95,54075,0.0,1.0
2022-07-07,16.53,17.3302,16.1,16.27,38055,16.53,17.3302,16.1,16.27,38055,0.0,1.0
2022-07-08,16.47,16.6,16.04,16.59,24130,16.47,16.6,16.04,16.59,24130,0.0,1.0
2022-07-11,16.05,16.42,15.91,16.18,16437,16.05,16.42,15.91,16.18,16437,0.0,1.0
2022-07-12,15.96,16.584,15.55,15.88,21426,15.96,16.584,15.55,15.88,21426,0.0,1.0
2022-07-13,16.05,16.3,15.51,15.7,13894,16.05,16.3,15.51,15.7,13894,0.0,1.0
2022-07-14,15.55,16.04,15.31,16.0,16915,15.55,16.04,15.31,16.0,16915,0.0,1.0
2022-07-15,15.62,15.89,15.1926,15.68,22559,15.62,15.89,15.1926,15.68,22559,0.0,1.0
2022-07-18,16.45,16.78,15.95,15.95,55892,16.45,16.78,15.95,15.95,55892,0.0,1.0
2022-07-19,16.84,17.3999,16.54,16.54,21489,16.84,17.3999,16.54,16.54,21489,0.0,1.0
2022-07-20,17.0,17.2279,16.75,16.8,40112,17.0,17.2279,16.75,16.8,40112,0.0,1.0
2022-07-21,17.2,17.61,16.5311,17.0,40115,17.2,17.61,16.5311,17.0,40115,0.0,1.0
2022-07-22,17.66,18.94,17.25,17.38,38983,17.66,18.94,17.25,17.38,38983,0.0,1.0
2022-07-25,17.09,17.76,16.77,17.66,68395,17.09,17.76,16.77,17.66,68395,0.0,1.0
2022-07-26,16.32,16.99,16.18,16.99,26731,16.32,16.99,16.18,16.99,26731,0.0,1.0
2022-07-27,16.93,17.07,16.41,16.61,11509,16.93,17.07,16.41,16.61,11509,0.0,1.0
2022-07-28,17.46,17.649,17.0,17.0,16756,17.46,17.649,17.0,17.0,16756,0.0,1.0
2022-07-29,17.48,17.48,16.7098,17.4,22828,17.48,17.48,16.7098,17.4,22828,0.0,1.0
2022-08-01,17.44,17.45,16.82,17.45,26644,17.44,17.45,16.82,17.45,26644,0.0,1.0
2022-08-02,17.0,17.4143,16.51,16.66,21830,17.0,17.4143,16.51,16.66,21830,0.0,1.0
2022-08-03,16.48,17.12,16.22,17.12,32881,16.48,17.12,16.22,17.12,32881,0.0,1.0
2022-08-04,16.125,16.97,16.02,16.5,20873,16.125,16.97,16.02,16.5,20873,0.0,1.0
2022-08-05,16.22,16.5,16.02,16.24,25584,16.22,16.5,16.02,16.24,25584,0.0,1.0
2022-08-08,17.71,18.25,16.52,16.52,103363,17.71,18.25,16.52,16.52,103363,0.0,1.0
2022-08-09,18.4,19.35,18.3,19.04,107497,18.4,19.35,18.3,19.04,107497,0.0,1.0
2022-08-10,18.99,19.3,18.43,18.43,58507,18.99,19.3,18.43,18.43,58507,0.0,1.0
2022-08-11,18.04,19.36,18.04,19.01,97574,18.04,19.36,18.04,19.01,97574,0.0,1.0
2022-08-12,18.21,18.4,17.53,18.4,68808,18.21,18.4,17.53,18.4,68808,0.0,1.0
2022-08-15,17.12,17.8,16.96,17.64,58628,17.12,17.8,16.96,17.64,58628,0.0,1.0
2022-08-16,15.99,17.34,15.4,17.0,214282,15.99,17.34,15.4,17.0,214282,0.0,1.0
2022-08-17,15.86,15.89,15.3447,15.52,112238,15.86,15.89,15.3447,15.52,112238,0.0,1.0
2022-08-18,15.9,16.2,15.53,15.76,63989,15.9,16.2,15.53,15.76,63989,0.0,1.0
2022-08-19,15.29,15.99,15.26,15.95,40548,15.29,15.99,15.26,15.95,40548,0.0,1.0
2022-08-22,15.15,15.45,14.85,15.0,55873,15.15,15.45,14.85,15.0,55873,0.0,1.0
2022-08-23,15.22,15.34,15.0301,15.33,45718,15.22,15.34,15.0301,15.33,45718,0.0,1.0
2022-08-24,15.02,15.2772,14.62,15.1,61765,15.02,15.2772,14.62,15.1,61765,0.0,1.0
2022-08-25,14.76,15.3163,14.68,15.0,39815,14.76,15.3163,14.68,15.0,39815,0.0,1.0
2022-08-26,14.35,14.79,14.25,14.78,39078,14.35,14.79,14.25,14.78,39078,0.0,1.0
2022-08-29,14.59,14.745,14.38,14.5,28591,14.59,14.745,14.38,14.5,28591,0.0,1.0
2022-08-30,13.71,14.48,13.51,14.47,85045,13.71,14.48,13.51,14.47,85045,0.0,1.0
2022-08-31,14.2,14.38,13.66,13.67,25071,14.2,14.38,13.66,13.67,25071,0.0,1.0
2022-09-01,13.8,14.2,13.8,14.2,37712,13.8,14.2,13.8,14.2,37712,0.0,1.0
2022-09-02,13.81,14.16,13.76,14.16,28523,13.81,14.16,13.76,14.16,28523,0.0,1.0
2022-09-06,13.66,14.1012,13.66,13.81,18997,13.66,14.1012,13.66,13.81,18997,0.0,1.0
2022-09-07,13.03,13.67,12.71,13.67,106239,13.03,13.67,12.71,13.67,106239,0.0,1.0
2022-09-08,13.84,13.93,13.15,13.15,40556,13.84,13.93,13.15,13.15,40556,0.0,1.0
2022-09-09,14.05,14.49,13.85,14.01,46550,14.05,14.49,13.85,14.01,46550,0.0,1.0
2022-09-12,14.2,14.47,14.15,14.3,31517,14.2,14.47,14.15,14.3,31517,0.0,1.0
2022-09-13,13.98,14.66,13.98,14.08,45560,13.98,14.66,13.98,14.08,45560,0.0,1.0
2022-09-14,14.26,14.48,14.19,14.19,23008,14.26,14.48,14.19,14.19,23008,0.0,1.0
2022-09-15,14.11,14.3,14.02,14.18,20239,14.11,14.3,14.02,14.18,20239,0.0,1.0
2022-09-16,13.33,13.87,13.14,13.67,39890,13.33,13.87,13.14,13.67,39890,0.0,1.0
2022-09-19,12.94,13.19,12.7656,13.04,25140,12.94,13.19,12.7656,13.04,25140,0.0,1.0
2022-09-20,14.43,14.6971,13.55,13.55,51518,14.43,14.6971,13.55,13.55,51518,0.0,1.0
2022-09-21,14.3,14.8,14.05,14.38,34089,14.3,14.8,14.05,14.38,34089,0.0,1.0
2022-09-22,13.92,14.31,13.92,14.2281,27481,13.92,14.31,13.92,14.2281,27481,0.0,1.0
2022-09-23,13.23,13.94,13.04,13.92,40873,13.23,13.94,13.04,13.92,40873,0.0,1.0
2022-09-26,13.15,13.6847,13.05,13.12,26052,13.15,13.6847,13.05,13.12,26052,0.0,1.0
2022-09-27,14.01,14.2871,13.31,13.32,38255,14.01,14.2871,13.31,13.32,38255,0.0,1.0
2022-09-28,14.0,14.25,13.57,14.1,30835,14.0,14.25,13.57,14.1,30835,0.0,1.0
2022-09-29,13.11,13.86,12.84,13.42,43994,13.11,13.86,12.84,13.42,43994,0.0,1.0
2022-09-30,13.0,13.6,12.8802,13.4,23190,13.0,13.6,12.8802,13.4,23190,0.0,1.0
2022-10-03,13.41,13.7554,13.0,13.0,13949,13.41,13.7554,13.0,13.0,13949,0.0,1.0
2022-10-04,13.825,14.08,13.63,13.63,27705,13.825,14.08,13.63,13.63,27705,0.0,1.0
2022-10-05,14.49,14.675,13.4727,13.8,39222,14.49,14.675,13.4727,13.8,39222,0.0,1.0
2022-10-06,14.95,15.15,14.23,14.39,56062,14.95,15.15,14.23,14.39,56062,0.0,1.0
2022-10-07,14.82,15.2479,14.55,14.97,25328,14.82,15.2479,14.55,14.97,25328,0.0,1.0
2022-10-10,14.1,14.84,14.1,14.84,20137,14.1,14.84,14.1,14.84,20137,0.0,1.0
2022-10-11,13.96,14.4,13.232,14.18,13658,13.96,14.4,13.232,14.18,13658,0.0,1.0
2022-10-12,13.91,14.16,13.69,13.98,18592,13.91,14.16,13.69,13.98,18592,0.0,1.0
2022-10-13,14.04,14.19,13.6,13.68,26116,14.04,14.19,13.6,13.68,26116,0.0,1.0
2022-10-14,14.33,14.34,14.04,14.13,9864,14.33,14.34,14.04,14.13,9864,0.0,1.0
2022-10-17,14.28,14.625,14.2,14.33,9277,14.28,14.625,14.2,14.33,9277,0.0,1.0
2022-10-18,14.43,14.65,14.2826,14.46,24950,14.43,14.65,14.2826,14.46,24950,0.0,1.0
2022-10-19,14.45,14.48,14.3,14.48,4011,14.45,14.48,14.3,14.48,4011,0.0,1.0
2022-10-20,14.15,14.68,14.02,14.1685,18195,14.15,14.68,14.02,14.1685,18195,0.0,1.0
2022-10-21,14.42,14.4693,14.0,14.13,22047,14.42,14.4693,14.0,14.13,22047,0.0,1.0
2022-10-24,14.15,14.18,13.81,14.1,24248,14.15,14.18,13.81,14.1,24248,0.0,1.0
2022-10-25,14.78,14.78,14.0401,14.2,10771,14.78,14.78,14.0401,14.2,10771,0.0,1.0
2022-10-26,15.18,15.18,14.53,14.53,13043,15.18,15.18,14.53,14.53,13043,0.0,1.0
2022-10-27,14.25,14.92,14.25,14.92,9895,14.25,14.92,14.25,14.92,9895,0.0,1.0
2022-10-28,13.84,14.19,13.71,14.19,15791,13.84,14.19,13.71,14.19,15791,0.0,1.0
2022-10-31,13.47,13.92,13.46,13.9001,39213,13.47,13.92,13.46,13.9001,39213,0.0,1.0
2022-11-01,13.88,14.06,13.48,13.48,13805,13.88,14.06,13.48,13.48,13805,0.0,1.0
2022-11-02,13.73,14.22,13.5,13.95,6765,13.73,14.22,13.5,13.95,6765,0.0,1.0
2022-11-03,13.95,13.98,13.53,13.7644,8617,13.95,13.98,13.53,13.7644,8617,0.0,1.0
2022-11-04,14.83,15.1463,14.07,14.07,15585,14.83,15.1463,14.07,14.07,15585,0.0,1.0
2022-11-07,15.43,15.43,14.6911,14.7,23306,15.43,15.43,14.6911,14.7,23306,0.0,1.0
2022-11-08,15.1,15.47,14.93,15.47,14986,15.1,15.47,14.93,15.47,14986,0.0,1.0
2022-11-09,14.86,15.11,14.41,15.11,13954,14.86,15.11,14.41,15.11,13954,0.0,1.0
2022-11-10,15.21,15.46,14.7112,15.46,12336,15.21,15.46,14.7112,15.46,12336,0.0,1.0
2022-11-11,16.16,17.6,15.4,15.4,89115,16.16,17.6,15.4,15.4,89115,0.0,1.0
2022-11-14,16.5082,17.11,16.16,16.16,28689,16.5082,17.11,16.16,16.16,28689,0.0,1.0
2022-11-15,16.45,17.08,16.31,17.08,27505,16.45,17.08,16.31,17.08,27505,0.0,1.0
2022-11-16,16.03,16.3,15.9,16.3,16463,16.03,16.3,15.9,16.3,16463,0.0,1.0
2022-11-17,16.0,16.81,15.85,16.1,55034,16.0,16.81,15.85,16.1,55034,0.0,1.0
2022-11-18,16.19,16.4,15.55,16.11,18407,16.19,16.4,15.55,16.11,18407,0.0,1.0
2022-11-21,16.325,16.38,15.84,15.84,11808,16.325,16.38,15.84,15.84,11808,0.0,1.0
2022-11-22,16.2,16.5,16.0246,16.5,8886,16.2,16.5,16.0246,16.5,8886,0.0,1.0
2022-11-23,16.31,16.4,15.99,16.2,13376,16.31,16.4,15.99,16.2,13376,0.0,1.0
2022-11-25,16.7,16.9539,16.11,16.11,17779,16.7,16.9539,16.11,16.11,17779,0.0,1.0
2022-11-28,15.37,16.7,15.25,16.4,58835,15.37,16.7,15.25,16.4,58835,0.0,1.0
2022-11-29,15.67,16.102,15.4,15.4,10486,15.67,16.102,15.4,15.4,10486,0.0,1.0
2022-11-30,16.05,16.25,15.75,15.89,20441,16.05,16.25,15.75,15.89,20441,0.0,1.0
2022-12-01,16.1,17.0842,16.05,16.19,19765,16.1,17.0842,16.05,16.19,19765,0.0,1.0
2022-12-02,16.23,16.383,16.0,16.0,9945,16.23,16.383,16.0,16.0,9945,0.0,1.0
2022-12-05,16.3,16.9699,16.1601,16.4,27123,16.3,16.9699,16.1601,16.4,27123,0.0,1.0
2022-12-06,15.93,16.5,15.9,16.5,18188,15.93,16.5,15.9,16.5,18188,0.0,1.0
2022-12-07,15.825,15.97,15.5001,15.75,13014,15.825,15.97,15.5001,15.75,13014,0.0,1.0
2022-12-08,16.37,16.54,15.99,15.99,10926,16.37,16.54,15.99,15.99,10926,0.0,1.0
2022-12-09,16.26,16.6,16.26,16.32,5873,16.26,16.6,16.26,16.32,5873,0.0,1.0
2022-12-12,16.49,16.9399,16.155,16.435,9689,16.49,16.9399,16.155,16.435,9689,0.0,1.0
2022-12-13,16.71,16.87,16.4425,16.726,10607,16.71,16.87,16.4425,16.726,10607,0.0,1.0
2022-12-14,16.27,16.53,16.0,16.32,22239,16.27,16.53,16.0,16.32,22239,0.0,1.0
2022-12-15,16.11,16.5353,16.03,16.295,12059,16.11,16.5353,16.03,16.295,12059,0.0,1.0
2022-12-16,15.96,16.12,15.84,16.12,2737,15.96,16.12,15.84,16.12,2737,0.0,1.0
2022-12-19,15.71,16.77,15.71,16.01,9931,15.71,16.77,15.71,16.01,9931,0.0,1.0
2022-12-20,16.09,16.1,15.5075,15.51,15523,16.09,16.1,15.5075,15.51,15523,0.0,1.0
2022-12-21,16.98,17.04,16.17,16.17,8779,16.98,17.04,16.17,16.17,8779,0.0,1.0
2022-12-22,16.575,16.97,16.4,16.97,8430,16.575,16.97,16.4,16.97,8430,0.0,1.0
2022-12-23,16.515,16.88,16.3601,16.37,10438,16.515,16.88,16.3601,16.37,10438,0.0,1.0
2022-12-27,17.1,17.22,16.7169,16.85,40333,17.1,17.22,16.7169,16.85,40333,0.0,1.0
2022-12-28,16.94,17.36,16.85,17.1,7969,16.94,17.36,16.85,17.1,7969,0.0,1.0
2022-12-29,17.04,17.33,16.94,16.94,6314,17.04,17.33,16.94,16.94,6314,0.0,1.0
2022-12-30,17.185,17.185,17.03,17.07,2512,17.185,17.185,17.03,17.07,2512,0.0,1.0
2023-01-03,16.94,17.35,16.76,17.13,5807,16.94,17.35,16.76,17.13,5807,0.0,1.0
2023-01-04,16.5,16.96,16.5,16.96,22080,16.5,16.96,16.5,16.96,22080,0.0,1.0
2023-01-05,16.89,16.9,16.52,16.66,7486,16.89,16.9,16.52,16.66,7486,0.0,1.0
2023-01-06,16.95,17.4,16.91,16.99,60229,16.95,17.4,16.91,16.99,60229,0.0,1.0
2023-01-09,17.34,17.47,17.23,17.26,14526,17.34,17.47,17.23,17.26,14526,0.0,1.0
2023-01-10,17.39,17.39,17.1096,17.15,4833,17.39,17.39,17.1096,17.15,4833,0.0,1.0
2023-01-11,17.2401,17.5,17.1101,17.5,12059,17.2401,17.5,17.1101,17.5,12059,0.0,1.0
2023-01-12,17.35,17.47,17.1456,17.47,5138,17.35,17.47,17.1456,17.47,5138,0.0,1.0
2023-01-13,17.45,17.6,17.11,17.6,8082,17.45,17.6,17.11,17.6,8082,0.0,1.0
2023-01-17,17.32,17.64,17.2499,17.25,10105,17.32,17.64,17.2499,17.25,10105,0.0,1.0
2023-01-18,16.48,17.55,16.35,17.45,25199,16.48,17.55,16.35,17.45,25199,0.0,1.0
2023-01-19,15.74,16.59,15.63,16.59,5555,15.74,16.59,15.63,16.59,5555,0.0,1.0
2023-01-20,16.0,16.0,15.628,15.75,7710,16.0,16.0,15.628,15.75,7710,0.0,1.0
2023-01-23,16.0,16.08,15.89,15.89,13075,16.0,16.08,15.89,15.89,13075,0.0,1.0
2023-01-24,15.74,16.0999,15.6472,15.85,9009,15.74,16.0999,15.6472,15.85,9009,0.0,1.0
2023-01-25,15.91,16.1,15.805,15.98,6276,15.91,16.1,15.805,15.98,6276,0.0,1.0
2023-01-26,15.99,16.2499,15.61,16.1,10963,15.99,16.2499,15.61,16.1,10963,0.0,1.0
2023-01-27,16.0381,16.1399,15.66,16.0,17015,16.0381,16.1399,15.66,16.0,17015,0.0,1.0
2023-01-30,15.88,15.99,15.7699,15.95,9302,15.88,15.99,15.7699,15.95,9302,0.0,1.0
2023-01-31,15.87,16.0527,15.77,15.83,4619,15.87,16.0527,15.77,15.83,4619,0.0,1.0
2023-02-01,16.06,16.06,15.86,15.93,8291,16.06,16.06,15.86,15.93,8291,0.0,1.0
2023-02-02,16.025,16.3,16.0,16.28,15146,16.025,16.3,16.0,16.28,15146,0.0,1.0
2023-02-03,15.78,16.08,15.775,15.86,4654,15.78,16.08,15.775,15.86,4654,0.0,1.0
2023-02-06,16.1,16.2778,15.9,15.9,15125,16.1,16.2778,15.9,15.9,15125,0.0,1.0
2023-02-07,16.49,16.6748,16.01,16.14,14979,16.49,16.6748,16.01,16.14,14979,0.0,1.0
2023-02-08,16.81,16.85,16.49,16.67,14246,16.81,16.85,16.49,16.67,14246,0.0,1.0
2023-02-09,16.6899,16.99,16.687,16.88,12692,16.6899,16.99,16.687,16.88,12692,0.0,1.0
2023-02-10,16.92,17.0,16.51,16.99,5981,16.92,17.0,16.51,16.99,5981,0.0,1.0
2023-02-13,17.03,17.14,16.47,16.5,22089,17.03,17.14,16.47,16.5,22089,0.0,1.0
2023-02-14,17.05,17.39,16.695,17.39,21293,17.05,17.39,16.695,17.39,21293,0.0,1.0
2023-02-15,16.9199,16.94,16.76,16.94,7899,16.9199,16.94,16.76,16.94,7899,0.0,1.0
2023-02-16,16.87,16.9,16.705,16.8476,14387,16.87,16.9,16.705,16.8476,14387,0.0,1.0
2023-02-17,16.43,16.81,16.304,16.745,9835,16.43,16.81,16.304,16.745,9835,0.0,1.0
2023-02-21,16.87,16.89,16.4,16.42,20013,16.87,16.89,16.4,16.42,20013,0.0,1.0
2023-02-22,17.26,17.39,16.8,16.92,9353,17.26,17.39,16.8,16.92,9353,0.0,1.0
2023-02-23,18.08,18.09,17.26,17.26,14285,18.08,18.09,17.26,17.26,14285,0.0,1.0
2023-02-24,18.27,18.27,17.42,17.83,35041,18.27,18.27,17.42,17.83,35041,0.0,1.0
2023-02-27,18.2699,18.33,17.84,18.16,14070,18.2699,18.33,17.84,18.16,14070,0.0,1.0
2023-02-28,18.69,18.79,18.12,18.12,15886,18.69,18.79,18.12,18.12,15886,0.0,1.0
2023-03-01,18.71,19.22,18.7,18.79,14491,18.71,19.22,18.7,18.79,14491,0.0,1.0
2023-03-02,18.39,18.85,18.1,18.85,19136,18.39,18.85,18.1,18.85,19136,0.0,1.0
2023-03-03,18.35,18.6,18.0,18.29,21143,18.35,18.6,18.0,18.29,21143,0.0,1.0
2023-03-06,18.32,18.51,18.08,18.51,5930,18.32,18.51,18.08,18.51,5930,0.0,1.0
2023-03-07,18.05,18.2678,17.9,17.9,12117,18.05,18.2678,17.9,17.9,12117,0.0,1.0
2023-03-08,18.4,19.35,18.0,18.0,11131,18.4,19.35,18.0,18.0,11131,0.0,1.0
2023-03-09,17.96,18.58,17.86,18.12,16099,17.96,18.58,17.86,18.12,16099,0.0,1.0
2023-03-10,17.9,18.0,17.85,17.85,9216,17.9,18.0,17.85,17.85,9216,0.0,1.0
2023-03-13,17.62,17.73,17.01,17.73,8558,17.62,17.73,17.01,17.73,8558,0.0,1.0
2023-03-14,17.82,18.4899,17.72,18.08,14164,17.82,18.4899,17.72,18.08,14164,0.0,1.0
2023-03-15,17.3,17.54,17.3,17.4,7252,17.3,17.54,17.3,17.4,7252,0.0,1.0
2023-03-16,17.0745,17.23,16.46,17.23,14460,17.0745,17.23,16.46,17.23,14460,0.0,1.0
2023-03-17,16.75,17.1221,16.66,17.03,16449,16.75,17.1221,16.66,17.03,16449,0.0,1.0
2023-03-20,16.6101,16.93,16.53,16.7,14933,16.6101,16.93,16.53,16.7,14933,0.0,1.0
2023-03-21,17.0025,17.2387,16.79,16.79,20418,17.0025,17.2387,16.79,16.79,20418,0.0,1.0
2023-03-22,16.9056,17.19,16.51,17.0,7541,16.9056,17.19,16.51,17.0,7541,0.0,1.0
2023-03-23,16.98,17.44,16.88,16.88,13427,16.98,17.44,16.88,16.88,13427,0.0,1.0
2023-03-24,16.9,17.1625,16.75,16.91,9571,16.9,17.1625,16.75,16.91,9571,0.0,1.0
2023-03-27,16.79,17.18,16.6,16.9,20649,16.79,17.18,16.6,16.9,20649,0.0,1.0
2023-03-28,17.055,17.095,16.58,16.64,9748,17.055,17.095,16.58,16.64,9748,0.0,1.0
2023-03-29,16.97,17.37,16.59,16.9,46567,16.97,17.37,16.59,16.9,46567,0.0,1.0
2023-03-30,16.7,16.92,16.48,16.92,4110,16.7,16.92,16.48,16.92,4110,0.0,1.0
2023-03-31,16.57,16.91,16.49,16.7,10886,16.57,16.91,16.49,16.7,10886,0.0,1.0
2023-04-03,16.295,16.7,16.0049,16.7,6174,16.295,16.7,16.0049,16.7,6174,0.0,1.0
2023-04-04,16.27,16.28,15.7761,16.2,7093,16.27,16.28,15.7761,16.2,7093,0.0,1.0
2023-04-05,15.9999,16.0,15.92,15.9764,2690,15.9999,16.0,15.92,15.9764,2690,0.0,1.0
2023-04-06,15.75,15.9598,15.5,15.84,7626,15.75,15.9598,15.5,15.84,7626,0.0,1.0
2023-04-10,16.08,16.0966,15.99,15.99,1453,16.08,16.0966,15.99,15.99,1453,0.0,1.0
2023-04-11,16.51,16.51,16.1807,16.26,3763,16.51,16.51,16.1807,16.26,3763,0.0,1.0
2023-04-12,16.29,16.45,16.11,16.45,5094,16.29,16.45,16.11,16.45,5094,0.0,1.0
2023-04-13,17.06,17.5672,16.168,16.19,13216,17.06,17.5672,16.168,16.19,13216,0.0,1.0
2023-04-14,16.94,17.07,16.4931,16.88,3989,16.94,17.07,16.4931,16.88,3989,0.0,1.0
2023-04-17,17.07,17.15,16.8,16.93,4712,17.07,17.15,16.8,16.93,4712,0.0,1.0
2023-04-18,16.96,17.07,16.87,17.06,4853,16.96,17.07,16.87,17.06,4853,0.0,1.0
2023-04-19,16.93,17.05,16.2487,16.45,5602,16.93,17.05,16.2487,16.45,5602,0.0,1.0
2023-04-20,16.7,16.92,16.605,16.7499,4070,16.7,16.92,16.605,16.7499,4070,0.0,1.0
2023-04-21,16.66,16.7,16.295,16.5,9166,16.66,16.7,16.295,16.5,9166,0.0,1.0
2023-04-24,17.0432,17.1299,16.4101,16.48,23747,17.0432,17.1299,16.4101,16.48,23747,0.0,1.0
2023-04-25,16.91,17.02,16.53,17.0199,59616,16.91,17.02,16.53,17.0199,59616,0.0,1.0
2023-04-26,16.84,17.09,16.84,17.01,14046,16.84,17.09,16.84,17.01,14046,0.0,1.0
2023-04-27,17.1,17.17,16.6655,17.0,12477,17.1,17.17,16.6655,17.0,12477,0.0,1.0
2023-04-28,17.1,17.2,16.91,16.9498,6903,17.1,17.2,16.91,16.9498,6903,0.0,1.0
2023-05-01,16.66,16.98,16.6,16.87,6263,16.66,16.98,16.6,16.87,6263,0.0,1.0
2023-05-02,15.66,16.58,15.4999,16.55,15848,15.66,16.58,15.4999,16.55,15848,0.0,1.0
2023-05-03,15.515,15.84,15.4,15.59,5460,15.515,15.84,15.4,15.59,5460,0.0,1.0
2023-05-04,15.01,15.4,14.6,15.4,14496,15.01,15.4,14.6,15.4,14496,0.0,1.0
2023-05-05,15.38,15.97,15.38,15.97,7729,15.38,15.97,15.38,15.97,7729,0.0,1.0
2023-05-08,15.4599,15.77,15.2406,15.5,39573,15.4599,15.77,15.2406,15.5,39573,0.0,1.0
2023-05-09,15.41,15.6,15.0,15.5001,18522,15.41,15.6,15.0,15.5001,18522,0.0,1.0
2023-05-10,15.35,15.49,14.985,15.49,8241,15.35,15.49,14.985,15.49,8241,0.0,1.0
2023-05-11,15.41,15.4554,14.77,15.12,14877,15.41,15.4554,14.77,15.12,14877,0.0,1.0
2023-05-12,15.3,15.5,15.27,15.27,5474,15.3,15.5,15.27,15.27,5474,0.0,1.0
2023-05-15,15.26,15.49,15.06,15.49,5787,15.26,15.49,15.06,15.49,5787,0.0,1.0
2023-05-16,15.35,15.65,15.0,15.0,11580,15.35,15.65,15.0,15.0,11580,0.0,1.0
2023-05-17,16.0,16.04,15.555,15.578,7931,16.0,16.04,15.555,15.578,7931,0.0,1.0
2023-05-18,15.51,15.7652,15.19,15.67,11533,15.51,15.7652,15.19,15.67,11533,0.0,1.0
2023-05-19,15.56,15.81,15.49,15.654,2770,15.56,15.81,15.49,15.654,2770,0.0,1.0
2023-05-22,15.4,15.9151,15.25,15.79,13870,15.4,15.9151,15.25,15.79,13870,0.0,1.0
2023-05-23,15.19,15.285,15.19,15.25,7063,15.19,15.285,15.19,15.25,7063,0.0,1.0
2023-05-24,15.01,15.81,15.0,15.19,22298,15.01,15.81,15.0,15.19,22298,0.0,1.0
2023-05-25,14.75,14.91,14.53,14.74,5835,14.75,14.91,14.53,14.74,5835,0.0,1.0
2023-05-26,14.5,14.78,14.5,14.7,7004,14.5,14.78,14.5,14.7,7004,0.0,1.0
2023-05-30,14.3,14.49,14.13,14.47,14778,14.3,14.49,14.13,14.47,14778,0.0,1.0
2023-05-31,13.8,14.2,13.48,14.2,9363,13.8,14.2,13.48,14.2,9363,0.0,1.0
2023-06-01,13.89,14.51,13.645,13.66,8076,13.89,14.51,13.645,13.66,8076,0.0,1.0
2023-06-02,14.3,14.6952,14.07,14.15,5732,14.3,14.6952,14.07,14.15,5732,0.0,1.0
2023-06-05,14.15,14.51,13.7,14.16,4410,14.15,14.51,13.7,14.16,4410,0.0,1.0
2023-06-06,14.3,14.52,13.98,13.98,4219,14.3,14.52,13.98,13.98,4219,0.0,1.0
2023-06-07,14.1,14.488,14.02,14.255,5529,14.1,14.488,14.02,14.255,5529,0.0,1.0
2023-06-08,14.11,14.2001,13.98,14.03,7224,14.11,14.2001,13.98,14.03,7224,0.0,1.0
2023-06-09,13.9,14.1482,13.7101,13.84,9653,13.9,14.1482,13.7101,13.84,9653,0.0,1.0
2023-06-12,14.0586,14.0672,13.8,14.01,2155,14.0586,14.0672,13.8,14.01,2155,0.0,1.0
2023-06-13,13.65,14.03,13.6358,13.98,7973,13.65,14.03,13.6358,13.98,7973,0.0,1.0
2023-06-14,13.9799,14.268,13.73,13.73,2069,13.9799,14.268,13.73,13.73,2069,0.0,1.0
2023-06-15,14.0655,14.19,13.85,13.85,6323,14.0655,14.19,13.85,13.85,6323,0.0,1.0
2023-06-16,13.99,14.12,13.99,14.12,2856,13.99,14.12,13.99,14.12,2856,0.0,1.0
2023-06-20,14.1737,14.1876,13.85,13.99,12685,14.1737,14.1876,13.85,13.99,12685,0.0,1.0
2023-06-21,14.1501,14.4999,13.9884,14.4999,6237,14.1501,14.4999,13.9884,14.4999,6237,0.0,1.0
2023-06-22,14.11,14.34,14.11,14.15,9451,14.11,14.34,14.11,14.15,9451,0.0,1.0
2023-06-23,14.1,14.41,14.05,14.41,7673,14.1,14.41,14.05,14.41,7673,0.0,1.0
2023-06-26,14.02,14.11,13.99,14.05,5652,14.02,14.11,13.99,14.05,5652,0.0,1.0
2023-06-27,13.96,14.1,13.82,14.05,4866,13.96,14.1,13.82,14.05,4866,0.0,1.0
2023-06-28,13.94,13.95,13.7,13.75,11307,13.94,13.95,13.7,13.75,11307,0.0,1.0
2023-06-29,14.0,14.105,13.85,13.85,6723,14.0,14.105,13.85,13.85,6723,0.0,1.0
2023-06-30,14.12,14.5246,14.0,14.0,6187,14.12,14.5246,14.0,14.0,6187,0.0,1.0
2023-07-03,13.93,14.25,13.9,14.15,16730,13.93,14.25,13.9,14.15,16730,0.0,1.0
2023-07-05,13.73,14.18,13.72,13.91,8394,13.73,14.18,13.72,13.91,8394,0.0,1.0
2023-07-06,13.8649,13.9,13.8,13.9,2158,13.8649,13.9,13.8,13.9,2158,0.0,1.0
2023-07-07,13.99,13.99,13.86,13.87,3354,13.99,13.99,13.86,13.87,3354,0.0,1.0
2023-07-10,14.0,14.0,13.87,13.871,3234,14.0,14.0,13.87,13.871,3234,0.0,1.0
2023-07-11,14.0,14.07,13.82,13.93,7797,14.0,14.07,13.82,13.93,7797,0.0,1.0
2023-07-12,14.24,14.44,14.01,14.08,14757,14.24,14.44,14.01,14.08,14757,0.0,1.0
2023-07-13,14.305,14.44,14.22,14.22,3134,14.305,14.44,14.22,14.22,3134,0.0,1.0
2023-07-14,14.195,14.31,14.195,14.281,10115,14.195,14.31,14.195,14.281,10115,0.0,1.0
2023-07-17,14.13,14.24,13.9016,14.24,10057,14.13,14.24,13.9016,14.24,10057,0.0,1.0
2023-07-18,13.97,14.3,13.9,14.24,15993,13.97,14.3,13.9,14.24,15993,0.0,1.0
2023-07-19,14.09,14.1949,13.7844,13.7844,4872,14.09,14.1949,13.7844,13.7844,4872,0.0,1.0
2023-07-20,13.99,14.04,13.9,14.04,4381,13.99,14.04,13.9,14.04,4381,0.0,1.0
2023-07-21,13.85,14.068,13.42,13.92,9925,13.85,14.068,13.42,13.92,9925,0.0,1.0
2023-07-24,13.8642,13.965,13.8001,13.935,7067,13.8642,13.965,13.8001,13.935,7067,0.0,1.0
2023-07-25,13.97,14.02,13.81,13.94,8568,13.97,14.02,13.81,13.94,8568,0.0,1.0
2023-07-26,14.0177,14.0756,13.89,13.91,7082,14.0177,14.0756,13.89,13.91,7082,0.0,1.0
2023-07-27,14.04,14.23,13.88,13.95,11729,14.04,14.23,13.88,13.95,11729,0.0,1.0
2023-07-28,14.375,14.4,13.83,13.96,11509,14.375,14.4,13.83,13.96,11509,0.0,1.0
2023-07-31,14.42,14.44,13.9201,14.43,7177,14.42,14.44,13.9201,14.43,7177,0.0,1.0
2023-08-01,14.28,14.4,13.9973,14.28,2943,14.28,14.4,13.9973,14.28,2943,0.0,1.0
2023-08-02,14.1001,14.1886,14.0,14.1,3889,14.1001,14.1886,14.0,14.1,3889,0.0,1.0
2023-08-03,14.3,14.44,14.27,14.3,1923,14.3,14.44,14.27,14.3,1923,0.0,1.0
2023-08-04,14.3,14.31,13.99,14.31,5848,14.3,14.31,13.99,14.31,5848,0.0,1.0
2023-08-07,14.5967,14.67,14.1285,14.42,9933,14.5967,14.67,14.1285,14.42,9933,0.0,1.0
2023-08-08,14.19,14.46,14.11,14.11,3912,14.19,14.46,14.11,14.11,3912,0.0,1.0
2023-08-09,14.4,14.4758,14.11,14.45,7256,14.4,14.4758,14.11,14.45,7256,0.0,1.0
2023-08-10,14.705,14.705,14.3122,14.3122,6095,14.705,14.705,14.3122,14.3122,6095,0.0,1.0
2023-08-11,14.6301,14.6991,14.1159,14.69,10455,14.6301,14.6991,14.1159,14.69,10455,0.0,1.0
2023-08-14,14.35,14.7099,14.3,14.6,6501,14.35,14.7099,14.3,14.6,6501,0.0,1.0
2023-08-15,14.35,14.51,14.21,14.21,12847,14.35,14.51,14.21,14.21,12847,0.0,1.0
2023-08-16,14.51,14.7099,14.45,14.46,9394,14.51,14.7099,14.45,14.46,9394,0.0,1.0
2023-08-17,14.645,14.645,14.3253,14.3475,4726,14.645,14.645,14.3253,14.3475,4726,0.0,1.0
2023-08-18,14.5,14.525,14.36,14.36,4384,14.5,14.525,14.36,14.36,4384,0.0,1.0
2023-08-21,14.1,14.26,14.1,14.26,3964,14.1,14.26,14.1,14.26,3964,0.0,1.0
2023-08-22,14.15,14.46,14.15,14.31,3945,14.15,14.46,14.15,14.31,3945,0.0,1.0
2023-08-23,14.24,14.2464,14.15,14.15,3844,14.24,14.2464,14.15,14.15,3844,0.0,1.0
2023-08-24,14.11,14.14,14.11,14.14,1233,14.11,14.14,14.11,14.14,1233,0.0,1.0
2023-08-25,14.1,14.4,14.1,14.4,5171,14.1,14.4,14.1,14.4,5171,0.0,1.0
2023-08-28,14.14,14.209,13.88,14.07,5755,14.14,14.209,13.88,14.07,5755,0.0,1.0
2023-08-29,14.21,14.45,14.1,14.13,12798,14.21,14.45,14.1,14.13,12798,0.0,1.0
2023-08-30,14.08,14.25,14.06,14.2,8812,14.08,14.25,14.06,14.2,8812,0.0,1.0
2023-08-31,14.0,14.47,13.9973,14.06,4582,14.0,14.47,13.9973,14.06,4582,0.0,1.0
2023-09-01,14.1,14.14,14.01,14.01,5041,14.1,14.14,14.01,14.01,5041,0.0,1.0
2023-09-05,13.9,14.03,13.86,14.03,4646,13.9,14.03,13.86,14.03,4646,0.0,1.0
2023-09-06,13.99,14.0,13.99,14.0,657,13.99,14.0,13.99,14.0,657,0.0,1.0
2023-09-07,13.96,14.12,13.91,14.06,7131,13.96,14.12,13.91,14.06,7131,0.0,1.0
2023-09-08,14.05,14.125,13.9009,14.02,3478,14.05,14.125,13.9009,14.02,3478,0.0,1.0
2023-09-11,14.095,14.12,13.95,14.12,5693,14.095,14.12,13.95,14.12,5693,0.0,1.0
2023-09-12,14.0,14.32,14.0,14.0655,4117,14.0,14.32,14.0,14.0655,4117,0.0,1.0
2023-09-13,13.9413,14.01,13.87,13.9501,8276,13.9413,14.01,13.87,13.9501,8276,0.0,1.0
2023-09-14,14.13,14.338,14.0098,14.3,18613,14.13,14.338,14.0098,14.3,18613,0.0,1.0
2023-09-15,14.08,14.302,14.0,14.14,6231,14.08,14.302,14.0,14.14,6231,0.0,1.0
2023-09-18,14.03,14.29,13.9,13.98,4889,14.03,14.29,13.9,13.98,4889,0.0,1.0
2023-09-19,14.19,14.37,14.12,14.12,8596,14.19,14.37,14.12,14.12,8596,0.0,1.0
2023-09-20,14.32,14.36,14.1,14.27,4255,14.32,14.36,14.1,14.27,4255,0.0,1.0
2023-09-21,14.4184,14.4184,14.1901,14.3,2291,14.4184,14.4184,14.1901,14.3,2291,0.0,1.0
2023-09-22,14.5727,14.6999,14.28,14.49,16536,14.5727,14.6999,14.28,14.49,16536,0.0,1.0
2023-09-25,14.55,14.67,14.28,14.28,11863,14.55,14.67,14.28,14.28,11863,0.0,1.0
2023-09-26,14.4095,14.7,14.34,14.38,3628,14.4095,14.7,14.34,14.38,3628,0.0,1.0
2023-09-27,15.0,15.21,14.68,14.68,7245,15.0,15.21,14.68,14.68,7245,0.0,1.0
2023-09-28,14.6,15.19,14.6,15.1899,5098,14.6,15.19,14.6,15.1899,5098,0.0,1.0
2023-09-29,15.35,15.5,15.19,15.19,4492,15.35,15.5,15.19,15.19,4492,0.0,1.0
2023-10-02,15.47,15.515,15.1153,15.12,4271,15.47,15.515,15.1153,15.12,4271,0.0,1.0
2023-10-03,15.1043,15.4,15.0,15.17,7006,15.1043,15.4,15.0,15.17,7006,0.0,1.0
2023-10-04,14.8902,14.8902,14.7001,14.89,1308,14.8902,14.8902,14.7001,14.89,1308,0.0,1.0
2023-10-05,15.01,15.49,15.01,15.2,6478,15.01,15.49,15.01,15.2,6478,0.0,1.0
2023-10-06,15.12,15.59,15.12,15.488,6344,15.12,15.59,15.12,15.488,6344,0.0,1.0
2023-10-09,15.4,15.43,15.37,15.37,4180,15.4,15.43,15.37,15.37,4180,0.0,1.0
2023-10-10,15.4,15.4,15.4,15.4,627,15.4,15.4,15.4,15.4,627,0.0,1.0
2023-10-11,15.152,15.4,14.68,14.68,8541,15.152,15.4,14.68,14.68,8541,0.0,1.0
2023-10-12,15.35,15.35,15.25,15.28,2303,15.35,15.35,15.25,15.28,2303,0.0,1.0
2023-10-13,15.78,15.89,14.9501,15.3,6717,15.78,15.89,14.9501,15.3,6717,0.0,1.0
2023-10-16,15.53,15.6,15.29,15.44,9688,15.53,15.6,15.29,15.44,9688,0.0,1.0
2023-10-17,15.8501,16.02,15.4911,15.4911,7122,15.8501,16.02,15.4911,15.4911,7122,0.0,1.0
2023-10-18,15.78,15.9,15.77,15.9,2543,15.78,15.9,15.77,15.9,2543,0.0,1.0
2023-10-19,16.0,16.1999,16.0,16.1999,1417,16.0,16.1999,16.0,16.1999,1417,0.0,1.0
2023-10-20,15.75,15.95,15.7101,15.9,3223,15.75,15.95,15.7101,15.9,3223,0.0,1.0
2023-10-23,15.5,15.6672,15.5,15.6672,1775,15.5,15.6672,15.5,15.6672,1775,0.0,1.0
2023-10-24,15.7801,15.89,15.69,15.83,4207,15.7801,15.89,15.69,15.83,4207,0.0,1.0
2023-10-25,15.6026,15.89,15.51,15.89,2693,15.6026,15.89,15.51,15.89,2693,0.0,1.0
2023-10-26,15.28,15.695,15.2,15.3,3775,15.28,15.695,15.2,15.3,3775,0.0,1.0
2023-10-27,15.094,15.453,15.094,15.32,1838,15.094,15.453,15.094,15.32,1838,0.0,1.0
2023-10-30,14.9427,14.99,14.7001,14.9,6522,14.9427,14.99,14.7001,14.9,6522,0.0,1.0
2023-10-31,15.1,15.118,14.905,14.905,1436,15.1,15.118,14.905,14.905,1436,0.0,1.0
2023-11-01,15.05,15.05,14.46,14.702,1996,15.05,15.05,14.46,14.702,1996,0.0,1.0
2023-11-02,15.04,15.1435,14.75,14.85,6738,15.04,15.1435,14.75,14.85,6738,0.0,1.0
2023-11-03,14.9501,15.04,14.75,15.04,3779,14.9501,15.04,14.75,15.04,3779,0.0,1.0
2023-11-06,14.97,15.06,14.78,15.01,2865,14.97,15.06,14.78,15.01,2865,0.0,1.0
2023-11-07,14.78,15.1671,14.7005,14.71,4755,14.78,15.1671,14.7005,14.71,4755,0.0,1.0
2023-11-08,14.86,15.0717,14.66,14.67,7584,14.86,15.0717,14.66,14.67,7584,0.0,1.0
2023-11-09,15.05,15.2,14.97,15.09,12784,15.05,15.2,14.97,15.09,12784,0.0,1.0
2023-11-10,14.97,15.2,14.8012,14.8012,2890,14.97,15.2,14.8012,14.8012,2890,0.0,1.0
2023-11-13,15.35,15.35,14.99,15.35,3216,15.35,15.35,14.99,15.35,3216,0.0,1.0
2023-11-14,15.795,15.8,15.04,15.34,18864,15.795,15.8,15.04,15.34,18864,0.0,1.0
2023-11-15,15.7,15.8,15.59,15.79,5010,15.7,15.8,15.59,15.79,5010,0.0,1.0
2023-11-16,15.45,15.8,15.26,15.6,19363,15.45,15.8,15.26,15.6,19363,0.0,1.0
2023-11-17,15.84,15.94,15.5362,15.65,9312,15.84,15.94,15.5362,15.65,9312,0.0,1.0
2023-11-20,16.01,16.08,15.71,15.71,21715,16.01,16.08,15.71,15.71,21715,0.0,1.0
2023-11-21,16.5,16.55,16.0506,16.0915,25508,16.5,16.55,16.0506,16.0915,25508,0.0,1.0
2023-11-22,16.93,16.94,16.28,16.505,17979,16.93,16.94,16.28,16.505,17979,0.0,1.0
2023-11-24,17.83,18.03,16.9545,16.98,18745,17.83,18.03,16.9545,16.98,18745,0.0,1.0
2023-11-27,17.9585,18.3,17.48,18.0,17044,17.9585,18.3,17.48,18.0,17044,0.0,1.0
2023-11-28,18.49,18.5683,17.99,18.31,4918,18.49,18.5683,17.99,18.31,4918,0.0,1.0
2023-11-29,18.8001,18.9684,18.02,18.51,9734,18.8001,18.9684,18.02,18.51,9734,0.0,1.0
2023-11-30,19.805,19.98,18.9,18.9,19110,19.805,19.98,18.9,18.9,19110,0.0,1.0
2023-12-01,20.0,20.41,19.9,20.0,39022,20.0,20.41,19.9,20.0,39022,0.0,1.0
2023-12-04,19.5,20.24,19.16,20.24,15388,19.5,20.24,19.16,20.24,15388,0.0,1.0
2023-12-05,18.94,19.67,18.0678,19.67,14912,18.94,19.67,18.0678,19.67,14912,0.0,1.0
2023-12-06,18.74,19.1818,18.4051,18.9,10199,18.74,19.1818,18.4051,18.9,10199,0.0,1.0
2023-12-07,18.3,18.7591,18.22,18.537,8098,18.3,18.7591,18.22,18.537,8098,0.0,1.0
2023-12-08,18.27,18.8507,18.25,18.25,5727,18.27,18.8507,18.25,18.25,5727,0.0,1.0
2023-12-11,18.2,18.72,18.2,18.44,1816,18.2,18.72,18.2,18.44,1816,0.0,1.0
2023-12-12,18.35,18.48,18.15,18.2,4446,18.35,18.48,18.15,18.2,4446,0.0,1.0
2023-12-13,18.25,18.4,18.13,18.4,9301,18.25,18.4,18.13,18.4,9301,0.0,1.0
2023-12-14,18.38,18.6334,18.25,18.25,5160,18.38,18.6334,18.25,18.25,5160,0.0,1.0
2023-12-15,18.79,19.25,18.55,18.75,9762,18.79,19.25,18.55,18.75,9762,0.0,1.0
2023-12-18,19.28,19.71,18.75,19.11,18498,19.28,19.71,18.75,19.11,18498,0.0,1.0
2023-12-19,19.2149,19.5,19.2149,19.3,3875,19.2149,19.5,19.2149,19.3,3875,0.0,1.0
2023-12-20,19.17,19.32,18.7592,19.21,10771,19.17,19.32,18.7592,19.21,10771,0.0,1.0
2023-12-21,19.22,19.3,18.57,19.1,13313,19.22,19.3,18.57,19.1,13313,0.0,1.0
2023-12-22,19.44,19.9076,18.9701,19.21,20166,19.44,19.9076,18.9701,19.21,20166,0.0,1.0
2023-12-26,19.61,19.9,19.3026,19.36,3071,19.61,19.9,19.3026,19.36,3071,0.0,1.0
2023-12-27,19.15,19.5,18.83,19.5,8338,19.15,19.5,18.83,19.5,8338,0.0,1.0
2023-12-28,19.15,19.5,19.0712,19.2,35122,19.15,19.5,19.0712,19.2,35122,0.0,1.0
2023-12-29,19.05,19.3425,18.1366,19.15,11857,19.05,19.3425,18.1366,19.15,11857,0.0,1.0
2024-01-02,18.94,19.3994,18.94,19.05,14651,18.94,19.3994,18.94,19.05,14651,0.0,1.0
2024-01-03,19.47,19.6993,18.92,18.95,7452,19.47,19.6993,18.92,18.95,7452,0.0,1.0
2024-01-04,20.93,21.0,19.8,19.9,32256,20.93,21.0,19.8,19.9,32256,0.0,1.0
2024-01-05,21.25,21.41,20.5,21.41,22211,21.25,21.41,20.5,21.41,22211,0.0,1.0
2024-01-08,21.01,21.73,20.63,21.73,5190,21.01,21.73,20.63,21.73,5190,0.0,1.0
2024-01-09,21.05,21.47,20.44,21.27,13085,21.05,21.47,20.44,21.27,13085,0.0,1.0
2024-01-10,20.6,20.8,20.4054,20.7,12008,20.6,20.8,20.4054,20.7,12008,0.0,1.0
2024-01-11,20.15,20.5,20.01,20.5,5455,20.15,20.5,20.01,20.5,5455,0.0,1.0
2024-01-12,20.58,20.7899,20.15,20.15,5590,20.58,20.7899,20.15,20.15,5590,0.0,1.0
2024-01-16,20.33,20.55,20.0952,20.44,4484,20.33,20.55,20.0952,20.44,4484,0.0,1.0
2024-01-17,20.4725,20.75,20.3,20.31,1902,20.4725,20.75,20.3,20.31,1902,0.0,1.0
2024-01-18,20.78,20.798,20.41,20.59,6056,20.78,20.798,20.41,20.59,6056,0.0,1.0
2024-01-19,20.85,20.99,20.41,20.595,11024,20.85,20.99,20.41,20.595,11024,0.0,1.0
2024-01-22,20.55,20.9685,20.55,20.9,5690,20.55,20.9685,20.55,20.9,5690,0.0,1.0
2024-01-23,20.6525,20.86,20.44,20.71,5706,20.6525,20.86,20.44,20.71,5706,0.0,1.0
2024-01-24,20.9,20.98,20.48,20.48,12736,20.9,20.98,20.48,20.48,12736,0.0,1.0
2024-01-25,20.65,20.8798,20.65,20.73,3268,20.65,20.8798,20.65,20.73,3268,0.0,1.0
2024-01-26,20.8632,20.91,20.45,20.55,6536,20.8632,20.91,20.45,20.55,6536,0.0,1.0
2024-01-29,20.5501,20.849,20.51,20.73,9382,20.5501,20.849,20.51,20.73,9382,0.0,1.0
2024-01-30,20.848,20.8499,20.48,20.49,6740,20.848,20.8499,20.48,20.49,6740,0.0,1.0
2024-01-31,20.99,20.99,20.3568,20.81,9705,20.99,20.99,20.3568,20.81,9705,0.0,1.0
2024-02-01,20.75,21.04,20.3,21.04,10244,20.75,21.04,20.3,21.04,10244,0.0,1.0
2024-02-02,20.51,20.65,20.4,20.48,4681,20.51,20.65,20.4,20.48,4681,0.0,1.0
2024-02-05,20.42,20.4301,20.3,20.3,5832,20.42,20.4301,20.3,20.3,5832,0.0,1.0
2024-02-06,20.68,20.88,20.54,20.72,2698,20.68,20.88,20.54,20.72,2698,0.0,1.0
2024-02-07,20.4,20.65,20.375,20.6001,4224,20.4,20.65,20.375,20.6001,4224,0.0,1.0
2024-02-08,20.11,20.58,20.03,20.58,5590,20.11,20.58,20.03,20.58,5590,0.0,1.0
2024-02-09,20.25,20.4352,20.1,20.1,3222,20.25,20.4352,20.1,20.1,3222,0.0,1.0
2024-02-12,20.475,20.8,20.12,20.49,8935,20.475,20.8,20.12,20.49,8935,0.0,1.0
2024-02-13,20.406,20.9,20.406,20.435,11990,20.406,20.9,20.406,20.435,11990,0.0,1.0
2024-02-14,20.91,21.6299,20.7,20.7,7378,20.91,21.6299,20.7,20.7,7378,0.0,1.0
2024-02-15,21.285,21.4799,20.98,21.0,9860,21.285,21.4799,20.98,21.0,9860,0.0,1.0
2024-02-16,21.43,21.97,21.01,21.01,15100,21.43,21.97,21.01,21.01,15100,0.0,1.0
2024-02-20,21.75,21.75,21.03,21.29,5810,21.75,21.75,21.03,21.29,5810,0.0,1.0
2024-02-21,21.711,22.1499,21.29,21.75,20683,21.711,22.1499,21.29,21.75,20683,0.0,1.0
2024-02-22,21.2343,21.6999,21.1,21.6999,9666,21.2343,21.6999,21.1,21.6999,9666,0.0,1.0
2024-02-23,21.6824,21.6999,21.3993,21.42,6210,21.6824,21.6999,21.3993,21.42,6210,0.0,1.0
2024-02-26,21.59,21.77,21.29,21.32,4004,21.59,21.77,21.29,21.32,4004,0.0,1.0
2024-02-27,21.555,21.78,21.2653,21.2653,7296,21.555,21.78,21.2653,21.2653,7296,0.0,1.0
2024-02-28,21.6,22.19,21.6,21.676,27536,21.6,22.19,21.6,21.676,27536,0.0,1.0
2024-02-29,22.0,22.0158,21.31,21.31,8632,22.0,22.0158,21.31,21.31,8632,0.0,1.0
2024-03-01,23.35,23.4104,21.73,21.73,23205,23.35,23.4104,21.73,21.73,23205,0.0,1.0
2024-03-04,22.7774,23.34,22.52,23.34,12797,22.7774,23.34,22.52,23.34,12797,0.0,1.0
2024-03-05,22.9203,23.18,22.5501,22.5655,4467,22.9203,23.18,22.5501,22.5655,4467,0.0,1.0
2024-03-06,22.7,23.33,22.7,22.9889,19145,22.7,23.33,22.7,22.9889,19145,0.0,1.0
2024-03-07,23.165,23.165,22.7431,22.7431,4589,23.165,23.165,22.7431,22.7431,4589,0.0,1.0
2024-03-08,23.16,23.33,23.1135,23.13,7974,23.16,23.33,23.1135,23.13,7974,0.0,1.0
2024-03-11,23.33,23.33,22.81,23.32,6789,23.33,23.33,22.81,23.32,6789,0.0,1.0
2024-03-12,23.89,23.96,23.15,23.47,15973,23.89,23.96,23.15,23.47,15973,0.0,1.0
2024-03-13,22.91,23.98,22.8501,23.92,36078,22.91,23.98,22.8501,23.92,36078,0.0,1.0
2024-03-14,22.78,23.44,22.12,22.87,12870,22.78,23.44,22.12,22.87,12870,0.0,1.0
2024-03-15,22.6246,22.74,21.82,21.82,4816,22.6246,22.74,21.82,21.82,4816,0.0,1.0
2024-03-18,22.67,23.2,21.79,22.32,14835,22.67,23.2,21.79,22.32,14835,0.0,1.0
2024-03-19,22.3,22.56,22.1,22.56,4034,22.3,22.56,22.1,22.56,4034,0.0,1.0
2024-03-20,21.9453,22.3,21.31,22.3,7748,21.9453,22.3,21.31,22.3,7748,0.0,1.0
2024-03-21,22.55,22.99,21.61,21.61,8087,22.55,22.99,21.61,21.61,8087,0.0,1.0
2024-03-22,22.3,22.4,22.1,22.3265,5988,22.3,22.4,22.1,22.3265,5988,0.0,1.0
2024-03-25,22.0,22.5988,21.72,22.5988,9353,22.0,22.5988,21.72,22.5988,9353,0.0,1.0
2024-03-26,21.505,21.65,21.31,21.65,4263,21.505,21.65,21.31,21.65,4263,0.0,1.0
2024-03-27,20.75,21.5,20.306,21.5,7355,20.75,21.5,20.306,21.5,7355,0.0,1.0
2024-03-28,20.84,21.3,20.302,20.56,5785,20.84,21.3,20.302,20.56,5785,0.0,1.0
2024-04-01,21.21,21.2518,20.5,20.55,3845,21.21,21.2518,20.5,20.55,3845,0.0,1.0
2024-04-02,20.845,20.845,20.75,20.75,791,20.845,20.845,20.75,20.75,791,0.0,1.0
2024-04-03,20.83,21.1899,20.67,20.9232,12320,20.83,21.1899,20.67,20.9232,12320,0.0,1.0
2024-04-04,20.6,20.92,20.33,20.76,2838,20.6,20.92,20.33,20.76,2838,0.0,1.0
2024-04-05,20.45,20.65,20.45,20.65,1028,20.45,20.65,20.45,20.65,1028,0.0,1.0
2024-04-08,20.215,20.35,19.01,20.31,7551,20.215,20.35,19.01,20.31,7551,0.0,1.0
2024-04-09,20.105,20.205,19.8,19.8,2532,20.105,20.205,19.8,19.8,2532,0.0,1.0
2024-04-10,20.21,20.24,19.975,20.21,3507,20.21,20.24,19.975,20.21,3507,0.0,1.0
2024-04-11,20.35,20.4,19.55,20.2,6361,20.35,20.4,19.55,20.2,6361,0.0,1.0
2024-04-12,19.9001,20.14,19.86,20.14,14239,19.9001,20.14,19.86,20.14,14239,0.0,1.0
2024-04-15,20.1003,20.17,19.95,20.0,8028,20.1003,20.17,19.95,20.0,8028,0.0,1.0
2024-04-16,19.86,20.5748,19.52,20.31,19528,19.86,20.5748,19.52,20.31,19528,0.0,1.0
2024-04-17,20.24,20.52,20.04,20.04,3014,20.24,20.52,20.04,20.04,3014,0.0,1.0
2024-04-18,20.23,20.615,20.01,20.01,5427,20.23,20.615,20.01,20.01,5427,0.0,1.0
2024-04-19,20.51,20.51,19.98,19.98,2305,20.51,20.51,19.98,19.98,2305,0.0,1.0
2024-04-22,20.51,20.51,20.51,20.51,674,20.51,20.51,20.51,20.51,674,0.0,1.0
2024-04-23,20.7264,20.7264,20.05,20.05,5762,20.7264,20.7264,20.05,20.05,5762,0.0,1.0
2024-04-24,20.73,20.7736,20.73,20.7736,812,20.73,20.7736,20.73,20.7736,812,0.0,1.0
2024-04-25,20.43,20.43,20.43,20.43,444,20.43,20.43,20.43,20.43,444,0.0,1.0
2024-04-26,20.58,20.67,20.37,20.67,3092,20.58,20.67,20.37,20.67,3092,0.0,1.0
2024-04-29,20.2,20.59,20.05,20.59,6713,20.2,20.59,20.05,20.59,6713,0.0,1.0
2024-04-30,20.112,20.5,19.6946,20.5,33330,20.112,20.5,19.6946,20.5,33330,0.0,1.0
2024-05-01,20.295,20.295,19.78,19.78,27939,20.295,20.295,19.78,19.78,27939,0.0,1.0
2024-05-02,20.3622,20.3622,20.23,20.23,1351,20.3622,20.3622,20.23,20.23,1351,0.0,1.0
2024-05-03,20.1928,20.36,20.1928,20.3168,2555,20.1928,20.36,20.1928,20.3168,2555,0.0,1.0
2024-05-06,20.0301,20.2471,20.03,20.115,2112,20.0301,20.2471,20.03,20.115,2112,0.0,1.0
2024-05-07,20.5202,20.68,19.7,19.92,5973,20.5202,20.68,19.7,19.92,5973,0.0,1.0
2024-05-08,20.85,20.895,20.56,20.56,5909,20.85,20.895,20.56,20.56,5909,0.0,1.0
2024-05-09,21.3,21.42,20.9848,20.99,8634,21.3,21.42,20.9848,20.99,8634,0.0,1.0
2024-05-10,21.71,21.7338,21.51,21.7338,3497,21.71,21.7338,21.51,21.7338,3497,0.0,1.0
2024-05-13,21.825,21.9499,21.0,21.84,2854,21.825,21.9499,21.0,21.84,2854,0.0,1.0
2024-05-14,21.825,21.825,21.825,21.825,323,21.825,21.825,21.825,21.825,323,0.0,1.0
2024-05-15,21.65,21.65,21.65,21.65,889,21.65,21.65,21.65,21.65,889,0.0,1.0
2024-05-16,21.72,21.75,21.5,21.5,1311,21.72,21.75,21.5,21.5,1311,0.0,1.0
2024-05-17,21.92,21.92,21.5197,21.5197,5127,21.92,21.92,21.5197,21.5197,5127,0.0,1.0
2024-05-20,22.3,22.4767,21.8484,21.94,6471,22.3,22.4767,21.8484,21.94,6471,0.0,1.0
2024-05-21,22.0449,22.21,21.63,21.63,7757,22.0449,22.21,21.63,21.63,7757,0.0,1.0
2024-05-22,21.55,22.1,21.5,21.82,18542,21.55,22.1,21.5,21.82,18542,0.0,1.0
2024-05-23,21.7,21.7,21.2,21.2,4904,21.7,21.7,21.2,21.2,4904,0.0,1.0
2024-05-24,21.6,21.6247,21.209,21.38,6103,21.6,21.6247,21.209,21.38,6103,0.0,1.0
2024-05-28,21.64,21.66,21.4335,21.66,993,21.64,21.66,21.4335,21.66,993,0.0,1.0
2024-05-29,21.43,21.6946,21.2,21.2,3891,21.43,21.6946,21.2,21.2,3891,0.0,1.0
2024-05-30,21.45,21.45,21.45,21.45,977,21.45,21.45,21.45,21.45,977,0.0,1.0
2024-05-31,21.74,21.74,21.53,21.54,2437,21.74,21.74,21.53,21.54,2437,0.0,1.0
2024-06-03,21.805,21.9999,21.6001,21.9999,858,21.805,21.9999,21.6001,21.9999,858,0.0,1.0
2024-06-04,21.62,21.805,21.62,21.665,5110,21.62,21.805,21.62,21.665,5110,0.0,1.0
2024-06-05,21.86,22.1001,21.82,21.82,5257,21.86,22.1001,21.82,21.82,5257,0.0,1.0
2024-06-06,22.3,22.3,21.61,21.61,1775,22.3,22.3,21.61,21.61,1775,0.0,1.0
2024-06-07,21.91,21.91,21.74,21.74,1130,21.91,21.91,21.74,21.74,1130,0.0,1.0
2024-06-10,21.81,21.81,21.4201,21.61,4458,21.81,21.81,21.4201,21.61,4458,0.0,1.0
2024-06-11,21.22,21.28,21.22,21.28,2896,21.22,21.28,21.22,21.28,2896,0.0,1.0
2024-06-12,21.2,21.3789,21.16,21.16,2033,21.2,21.3789,21.16,21.16,2033,0.0,1.0
2024-06-13,21.2,21.2,21.2,21.2,223,21.2,21.2,21.2,21.2,223,0.0,1.0
2024-06-14,20.2,21.06,19.7,21.05,40137,20.2,21.06,19.7,21.05,40137,0.0,1.0
2024-06-17,22.43,22.87,19.91,19.91,228203,22.43,22.87,19.91,19.91,228203,0.0,1.0
2024-06-18,23.47,23.545,22.51,22.85,75506,23.47,23.545,22.51,22.85,75506,0.0,1.0
2024-06-20,23.825,24.01,23.225,23.69,37813,23.825,24.01,23.225,23.69,37813,0.0,1.0
2024-06-21,24.0,24.23,23.75,23.865,27651,24.0,24.23,23.75,23.865,27651,0.0,1.0
2024-06-24,24.58,24.84,24.01,24.57,16674,24.58,24.84,24.01,24.57,16674,0.0,1.0
2024-06-25,24.4439,24.45,24.03,24.03,10598,24.4439,24.45,24.03,24.03,10598,0.0,1.0
2024-06-26,24.7673,24.8,24.3,24.3,8770,24.7673,24.8,24.3,24.3,8770,0.0,1.0
2024-06-27,24.53,24.8,24.3717,24.8,8074,24.53,24.8,24.3717,24.8,8074,0.0,1.0
2024-06-28,24.5601,24.72,24.01,24.01,4926,24.5601,24.72,24.01,24.01,4926,0.0,1.0
2024-07-01,24.38,24.79,24.38,24.53,11888,24.38,24.79,24.38,24.53,11888,0.0,1.0
2024-07-02,24.63,24.63,24.11,24.17,2216,24.63,24.63,24.11,24.17,2216,0.0,1.0
2024-07-03,24.69,24.69,24.4983,24.4983,2298,24.69,24.69,24.4983,24.4983,2298,0.0,1.0
2024-07-05,24.2,24.73,24.2,24.71,3759,24.2,24.73,24.2,24.71,3759,0.0,1.0
2024-07-08,23.53,24.33,23.5,24.33,14850,23.53,24.33,23.5,24.33,14850,0.0,1.0
2024-07-09,23.21,23.79,23.2,23.79,10902,23.21,23.79,23.2,23.79,10902,0.0,1.0
2024-07-10,23.08,23.62,23.07,23.07,5048,23.08,23.62,23.07,23.07,5048,0.0,1.0
2024-07-11,24.03,24.03,23.08,23.08,4486,24.03,24.03,23.08,23.08,4486,0.0,1.0
2024-07-12,23.08,24.37,23.07,24.26,6384,23.08,24.37,23.07,24.26,6384,0.0,1.0
2024-07-15,22.94,23.1207,22.55,22.86,12752,22.94,23.1207,22.55,22.86,12752,0.0,1.0
2024-07-16,23.37,23.37,22.6,22.6,2340,23.37,23.37,22.6,22.6,2340,0.0,1.0
2024-07-17,23.65,23.65,22.5601,23.45,4576,23.65,23.65,22.5601,23.45,4576,0.0,1.0
2024-07-18,24.1,24.62,23.22,23.22,6123,24.1,24.62,23.22,23.22,6123,0.0,1.0
2024-07-19,24.3,24.5,23.442,24.27,5194,24.3,24.5,23.442,24.27,5194,0.0,1.0
2024-07-22,23.62,24.72,23.6001,24.72,10358,23.62,24.72,23.6001,24.72,10358,0.0,1.0
2024-07-23,24.0274,24.1,23.71,24.1,5526,24.0274,24.1,23.71,24.1,5526,0.0,1.0
2024-07-24,23.34,24.076,23.0,23.97,10437,23.34,24.076,23.0,23.97,10437,0.0,1.0
2024-07-25,22.7,23.2,22.43,23.2,14127,22.7,23.2,22.43,23.2,14127,0.0,1.0
2024-07-26,22.3,22.7886,22.3,22.7886,4061,22.3,22.7886,22.3,22.7886,4061,0.0,1.0
2024-07-29,22.395,23.2799,22.2,22.34,6819,22.395,23.2799,22.2,22.34,6819,0.0,1.0
2024-07-30,22.0,22.39,22.0,22.2,9367,22.0,22.39,22.0,22.2,9367,0.0,1.0
2024-07-31,22.2,22.2,21.95,22.0,11629,22.2,22.2,21.95,22.0,11629,0.0,1.0
2024-08-01,21.89,22.21,21.4016,22.21,6005,21.89,22.21,21.4016,22.21,6005,0.0,1.0
2024-08-02,20.96,21.76,20.7,21.76,11180,20.96,21.76,20.7,21.76,11180,0.0,1.0
2024-08-05,20.2133,20.62,19.61,20.62,13548,20.2133,20.62,19.61,20.62,13548,0.0,1.0
2024-08-06,21.0,21.2,19.6716,21.0899,11849,21.0,21.2,19.6716,21.0899,11849,0.0,1.0
2024-08-07,21.38,21.7,21.085,21.29,12169,21.38,21.7,21.085,21.29,12169,0.0,1.0
2024-08-08,21.145,21.415,20.13,20.21,8985,21.145,21.415,20.13,20.21,8985,0.0,1.0
2024-08-09,21.0,21.09,20.0751,21.0,11974,21.0,21.09,20.0751,21.0,11974,0.0,1.0
2024-08-12,20.8,21.0786,20.8,20.94,7080,20.8,21.0786,20.8,20.94,7080,0.0,1.0
2024-08-13,20.69,20.6999,20.4558,20.6417,5749,20.69,20.6999,20.4558,20.6417,5749,0.0,1.0
2024-08-14,20.55,20.78,20.46,20.78,2587,20.55,20.78,20.46,20.78,2587,0.0,1.0
2024-08-15,20.5708,20.655,20.28,20.3304,2748,20.5708,20.655,20.28,20.3304,2748,0.0,1.0
2024-08-16,20.45,20.52,20.22,20.28,6708,20.45,20.52,20.22,20.28,6708,0.0,1.0
2024-08-19,20.22,20.56,20.2001,20.545,4954,20.22,20.56,20.2001,20.545,4954,0.0,1.0
2024-08-20,20.435,20.62,20.18,20.62,3228,20.435,20.62,20.18,20.62,3228,0.0,1.0
2024-08-21,20.5702,20.5702,20.5702,20.5702,801,20.5702,20.5702,20.5702,20.5702,801,0.0,1.0
2024-08-22,20.9,20.9,20.9,20.9,367,20.9,20.9,20.9,20.9,367,0.0,1.0
2024-08-23,20.37,20.7499,20.35,20.5,3757,20.37,20.7499,20.35,20.5,3757,0.0,1.0
2024-08-26,20.35,20.66,20.35,20.66,2755,20.35,20.66,20.35,20.66,2755,0.0,1.0
2024-08-27,20.4,20.6,20.4,20.4,3997,20.4,20.6,20.4,20.4,3997,0.0,1.0
2024-08-28,20.4411,20.5635,20.4,20.52,4649,20.4411,20.5635,20.4,20.52,4649,0.0,1.0
2024-08-29,20.4,20.9,20.2001,20.9,5506,20.4,20.9,20.2001,20.9,5506,0.0,1.0
2024-08-30,20.2,20.4,20.2,20.4,1865,20.2,20.4,20.2,20.4,1865,0.0,1.0
2024-09-03,20.07,20.2376,20.0001,20.0001,1736,20.07,20.2376,20.0001,20.0001,1736,0.0,1.0
2024-09-04,19.995,20.06,19.92,20.06,1209,19.995,20.06,19.92,20.06,1209,0.0,1.0
2024-09-05,20.125,20.15,20.125,20.1421,925,20.125,20.15,20.125,20.1421,925,0.0,1.0
2024-09-06,20.0,20.0885,20.0,20.0885,591,20.0,20.0885,20.0,20.0885,591,0.0,1.0
2024-09-09,19.64,20.0321,19.64,20.0108,3055,19.64,20.0321,19.64,20.0108,3055,0.0,1.0
2024-09-10,19.7569,20.1,19.6,19.6,2783,19.7569,20.1,19.6,19.6,2783,0.0,1.0
2024-09-11,20.11,20.11,19.87,19.87,3038,20.11,20.11,19.87,19.87,3038,0.0,1.0
2024-09-12,20.49,20.49,19.5,19.75,9812,20.49,20.49,19.5,19.75,9812,0.0,1.0
2024-09-13,20.79,20.798,20.4,20.4,1059,20.79,20.798,20.4,20.4,1059,0.0,1.0
2024-09-16,20.4,20.5398,20.024179,20.385,1938,20.4,20.5398,20.024179,20.385,1938,0.0,1.0
2024-09-17,20.0,20.44,20.0,20.43,6642,20.0,20.44,20.0,20.43,6642,0.0,1.0
2024-09-18,20.1,20.1,20.0,20.0,2264,20.1,20.1,20.0,20.0,2264,0.0,1.0
2024-09-19,20.1464,20.25,20.0,20.234,4716,20.1464,20.25,20.0,20.234,4716,0.0,1.0
2024-09-20,20.5,20.56,20.0,20.0,8364,20.5,20.56,20.0,20.0,8364,0.0,1.0
2024-09-23,20.4,20.65,20.1067,20.5,14936,20.4,20.65,20.1067,20.5,14936,0.0,1.0
2024-09-24,20.77,20.77,20.2,20.3,2667,20.77,20.77,20.2,20.3,2667,0.0,1.0
2024-09-25,20.5,20.5,20.21,20.21,1965,20.5,20.5,20.21,20.21,1965,0.0,1.0
2024-09-26,20.7317,20.7317,20.27,20.27,1096,20.7317,20.7317,20.27,20.27,1096,0.0,1.0
2024-09-27,20.613,20.7401,20.32,20.32,5542,20.613,20.7401,20.32,20.32,5542,0.0,1.0
2024-09-30,20.5,20.79,20.46,20.79,5030,20.5,20.79,20.46,20.79,5030,0.0,1.0
2024-10-01,20.362,20.76,20.362,20.76,2618,20.362,20.76,20.362,20.76,2618,0.0,1.0
2024-10-02,20.76,20.76,20.76,20.76,207,20.76,20.76,20.76,20.76,207,0.0,1.0
2024-10-03,20.26,20.565,20.26,20.55,2234,20.26,20.565,20.26,20.55,2234,0.0,1.0
2024-10-04,20.77,20.77,20.53,20.53,1559,20.77,20.77,20.53,20.53,1559,0.0,1.0
2024-10-07,20.45,20.575,20.25,20.38,3017,20.45,20.575,20.25,20.38,3017,0.0,1.0
2024-10-08,20.5066,20.51,20.36,20.36,4383,20.5066,20.51,20.36,20.36,4383,0.0,1.0
2024-10-09,20.5,20.7903,20.5,20.51,3921,20.5,20.7903,20.5,20.51,3921,0.0,1.0
2024-10-10,20.66,20.6675,20.66,20.6675,375,20.66,20.6675,20.66,20.6675,375,0.0,1.0
2024-10-11,20.25,20.62,20.25,20.51,3158,20.25,20.62,20.25,20.51,3158,0.0,1.0
2024-10-14,20.3339,20.5,19.9101,20.1,1824,20.3339,20.5,19.9101,20.1,1824,0.0,1.0
2024-10-15,19.81,20.085,19.75,20.085,19848,19.81,20.085,19.75,20.085,19848,0.0,1.0
2024-10-16,19.5631,19.636714,19.325,19.61,6104,19.5631,19.636714,19.325,19.61,6104,0.0,1.0
2024-10-17,19.5159,19.6392,18.7,19.5,5020,19.5159,19.6392,18.7,19.5,5020,0.0,1.0
2024-10-18,19.572,19.5884,19.5,19.5,3257,19.572,19.5884,19.5,19.5,3257,0.0,1.0
2024-10-21,19.4,19.5,19.0,19.5,12786,19.4,19.5,19.0,19.5,12786,0.0,1.0
2024-10-22,19.475,19.475,19.37,19.37,585,19.475,19.475,19.37,19.37,585,0.0,1.0
2024-10-23,19.07,19.1497,19.0,19.1497,722,19.07,19.1497,19.0,19.1497,722,0.0,1.0
2024-10-24,19.0,19.5,19.0,19.2575,7643,19.0,19.5,19.0,19.2575,7643,0.0,1.0
2024-10-25,18.9233,19.0,18.88,19.0,2383,18.9233,19.0,18.88,19.0,2383,0.0,1.0
2024-10-28,18.08,18.5,17.0,18.5,7400,18.08,18.5,17.0,18.5,7400,0.0,1.0
2024-10-29,17.9469,18.35,17.88,18.03,1699,17.9469,18.35,17.88,18.03,1699,0.0,1.0
2024-10-30,17.75,17.9,17.75,17.8,2598,17.75,17.9,17.75,17.8,2598,0.0,1.0
2024-10-31,17.6275,18.4648,17.5,17.74,1877,17.6275,18.4648,17.5,17.74,1877,0.0,1.0
2024-11-01,16.95,17.7,16.95,17.5,8579,16.95,17.7,16.95,17.5,8579,0.0,1.0
2024-11-04,16.605,16.605,15.15,16.5,17974,16.605,16.605,15.15,16.5,17974,0.0,1.0
2024-11-05,15.55,16.6283,15.5,16.29,6693,15.55,16.6283,15.5,16.29,6693,0.0,1.0
2024-11-06,16.02,16.47,15.5,16.2699,16590,16.02,16.47,15.5,16.2699,16590,0.0,1.0
2024-11-07,16.1999,16.2,15.58,15.99,7602,16.1999,16.2,15.58,15.99,7602,0.0,1.0
2024-11-08,15.76,16.1324,15.47,15.47,5530,15.76,16.1324,15.47,15.47,5530,0.0,1.0
2024-11-11,15.69,15.75,15.5,15.75,6715,15.69,15.75,15.5,15.75,6715,0.0,1.0
2024-11-12,15.29,15.7999,15.1,15.65,9574,15.29,15.7999,15.1,15.65,9574,0.0,1.0
2024-11-13,14.9844,15.12,14.62,15.12,4718,14.9844,15.12,14.62,15.12,4718,0.0,1.0
2024-11-14,14.99,15.0,14.74,14.8708,3985,14.99,15.0,14.74,14.8708,3985,0.0,1.0
2024-11-15,15.49,15.595,15.0,15.0,2361,15.49,15.595,15.0,15.0,2361,0.0,1.0
2024-11-18,15.1,15.58,15.09,15.4,3204,15.1,15.58,15.09,15.4,3204,0.0,1.0
2024-11-19,14.96,15.0,14.11,15.0,6574,14.96,15.0,14.11,15.0,6574,0.0,1.0
2024-11-20,14.53,14.96,11.09,11.95,13131,14.53,14.96,11.09,11.95,13131,0.0,1.0
2024-11-21,14.4103,14.7,13.8,14.47,10029,14.4103,14.7,13.8,14.47,10029,0.0,1.0
2024-11-22,14.103,14.5,13.53,13.53,5841,14.103,14.5,13.53,13.53,5841,0.0,1.0
2024-11-25,13.34,14.44,13.17,14.1,21156,13.34,14.44,13.17,14.1,21156,0.0,1.0
2024-11-26,13.56,13.7264,13.4,13.42,6955,13.56,13.7264,13.4,13.42,6955,0.0,1.0
2024-11-27,13.65,13.8,13.56,13.7778,5887,13.65,13.8,13.56,13.7778,5887,0.0,1.0
2024-11-29,13.8,13.846,13.65,13.684,3102,13.8,13.846,13.65,13.684,3102,0.0,1.0
2024-12-02,13.41,13.829,13.4,13.7,17684,13.41,13.829,13.4,13.7,17684,0.0,1.0
2024-12-03,13.4099,13.41,13.0001,13.41,6180,13.4099,13.41,13.0001,13.41,6180,0.0,1.0
2024-12-04,14.0,14.0,13.17,13.17,12938,14.0,14.0,13.17,13.17,12938,0.0,1.0
2024-12-05,13.765,13.765,13.445,13.56,3210,13.765,13.765,13.445,13.56,3210,0.0,1.0
2024-12-06,13.15,13.54,13.1135,13.1277,4410,13.15,13.54,13.1135,13.1277,4410,0.0,1.0
2024-12-09,12.86,13.2797,12.86,13.16,6935,12.86,13.2797,12.86,13.16,6935,0.0,1.0
2024-12-10,12.925,13.025,12.86,12.86,6267,12.925,13.025,12.86,12.86,6267,0.0,1.0
2024-12-11,13.03,13.2,12.9503,12.9503,7289,13.03,13.2,12.9503,12.9503,7289,0.0,1.0
2024-12-12,13.0,13.22,13.0,13.17,8854,13.0,13.22,13.0,13.17,8854,0.0,1.0
2024-12-13,12.32,12.99,12.02,12.02,20168,12.32,12.99,12.02,12.02,20168,0.0,1.0
2024-12-16,11.5,12.1435,11.5,12.12,13866,11.5,12.1435,11.5,12.12,13866,0.0,1.0
2024-12-17,11.05,11.49,11.05,11.255,16335,11.05,11.49,11.05,11.255,16335,0.0,1.0
2024-12-18,10.75,10.92,10.04,10.09,8081,10.75,10.92,10.04,10.09,8081,0.0,1.0
2024-12-19,10.66,10.98,10.52,10.75,18165,10.66,10.98,10.52,10.75,18165,0.0,1.0
2024-12-20,10.665,10.9969,10.575,10.575,15911,10.665,10.9969,10.575,10.575,15911,0.0,1.0
2024-12-23,10.7068,10.83,10.31,10.5,48974,10.7068,10.83,10.31,10.5,48974,0.0,1.0
2024-12-24,11.6329,11.6329,10.7,10.7,22250,11.6329,11.6329,10.7,10.7,22250,0.0,1.0
2024-12-26,11.7385,11.8076,11.6264,11.63,4170,11.7385,11.8076,11.6264,11.63,4170,0.0,1.0
2024-12-27,11.34,11.88,11.23,11.7,8033,11.34,11.88,11.23,11.7,8033,0.0,1.0
2024-12-30,11.21,11.33,10.53,11.08,8070,11.21,11.33,10.53,11.08,8070,0.0,1.0
2024-12-31,11.2,11.69,10.8,11.25,10525,11.2,11.69,10.8,11.25,10525,0.0,1.0
2025-01-02,11.345,11.59,10.8556,10.9433,2965,11.345,11.59,10.8556,10.9433,2965,0.0,1.0
2025-01-03,11.1,11.51,11.04,11.04,8617,11.1,11.51,11.04,11.04,8617,0.0,1.0
2025-01-06,10.85,11.2,10.6701,11.2,4420,10.85,11.2,10.6701,11.2,4420,0.0,1.0
2025-01-07,10.9699,10.9699,10.59,10.76,7287,10.9699,10.9699,10.59,10.76,7287,0.0,1.0
2025-01-08,10.6,10.63,10.4,10.57,8169,10.6,10.63,10.4,10.57,8169,0.0,1.0
2025-01-10,10.92,10.98,10.6,10.6,7644,10.92,10.98,10.6,10.6,7644,0.0,1.0
2025-01-13,11.4499,11.48,11.0,11.0,15331,11.4499,11.48,11.0,11.0,15331,0.0,1.0
2025-01-14,11.47,11.58,11.45,11.58,4682,11.47,11.58,11.45,11.58,4682,0.0,1.0
2025-01-15,11.75,11.8,11.4337,11.56,5934,11.75,11.8,11.4337,11.56,5934,0.0,1.0
2025-01-16,11.5,11.75,11.45,11.6,3035,11.5,11.75,11.45,11.6,3035,0.0,1.0
2025-01-17,11.38,11.8,11.1,11.29,9526,11.38,11.8,11.1,11.29,9526,0.0,1.0
2025-01-21,11.34,11.552,11.27,11.54,5914,11.34,11.552,11.27,11.54,5914,0.0,1.0
2025-01-22,11.0706,11.455,11.0706,11.455,2338,11.0706,11.455,11.0706,11.455,2338,0.0,1.0
2025-01-23,11.56,11.72,11.1592,11.39,11161,11.56,11.72,11.1592,11.39,11161,0.0,1.0
2025-01-24,11.45,11.55,11.37,11.37,1578,11.45,11.55,11.37,11.37,1578,0.0,1.0
2025-01-27,11.34,11.34,11.34,11.34,682,11.34,11.34,11.34,11.34,682,0.0,1.0
2025-01-28,11.3,11.35,11.2655,11.35,1972,11.3,11.35,11.2655,11.35,1972,0.0,1.0
2025-01-29,11.6493,11.798,11.3,11.35,15895,11.6493,11.798,11.3,11.35,15895,0.0,1.0
2025-01-30,11.2001,11.7999,11.2001,11.79,1570,11.2001,11.7999,11.2001,11.79,1570,0.0,1.0
2025-01-31,11.49,11.8,11.49,11.49,3503,11.49,11.8,11.49,11.49,3503,0.0,1.0
2025-02-03,11.356,11.525,11.1,11.1,3160,11.356,11.525,11.1,11.1,3160,0.0,1.0
2025-02-04,11.11,11.72,10.4,11.3617,37829,11.11,11.72,10.4,11.3617,37829,0.0,1.0
2025-02-05,10.5,11.2,10.42,10.42,7869,10.5,11.2,10.42,10.42,7869,0.0,1.0
2025-02-06,10.93,11.1,10.4,10.99,16359,10.93,11.1,10.4,10.99,16359,0.0,1.0
2025-02-07,10.9,11.18,10.5,10.5,5329,10.9,11.18,10.5,10.5,5329,0.0,1.0
2025-02-10,10.83,10.83,10.5,10.66,6713,10.83,10.83,10.5,10.66,6713,0.0,1.0
2025-02-11,10.82,10.82,10.55,10.55,1707,10.82,10.82,10.55,10.55,1707,0.0,1.0
2025-02-12,10.7,10.83,10.52,10.82,1290,10.7,10.83,10.52,10.82,1290,0.0,1.0
2025-02-13,10.51,10.69,10.5,10.6223,3843,10.51,10.69,10.5,10.6223,3843,0.0,1.0
2025-02-14,10.5,10.5748,10.5,10.5499,9041,10.5,10.5748,10.5,10.5499,9041,0.0,1.0
2025-02-18,10.75,10.7919,10.5,10.5,10448,10.75,10.7919,10.5,10.5,10448,0.0,1.0
2025-02-19,10.845,10.845,10.5167,10.8,2485,10.845,10.845,10.5167,10.8,2485,0.0,1.0
2025-02-20,10.725,10.95,10.6663,10.84,46707,10.725,10.95,10.6663,10.84,46707,0.0,1.0
2025-02-21,10.5,11.7,10.5,11.2,13299,10.5,11.7,10.5,11.2,13299,0.0,1.0
2025-02-24,10.63,10.835,10.5,10.5,8669,10.63,10.835,10.5,10.5,8669,0.0,1.0
2025-02-25,10.97,10.97,10.7,10.75,3331,10.97,10.97,10.7,10.75,3331,0.0,1.0
2025-02-26,11.37,11.37,10.85,10.9461,1523,11.37,11.37,10.85,10.9461,1523,0.0,1.0
2025-02-27,10.76,11.1253,10.64,10.94,20060,10.76,11.1253,10.64,10.94,20060,0.0,1.0
2025-02-28,10.5017,10.71,10.5,10.56,2575,10.5017,10.71,10.5,10.56,2575,0.0,1.0
2025-03-03,10.6,10.65,10.5,10.5,8530,10.6,10.65,10.5,10.5,8530,0.0,1.0
2025-03-04,10.54,10.865,10.5,10.6,6827,10.54,10.865,10.5,10.6,6827,0.0,1.0
2025-03-05,10.81,11.05,10.69,10.97,2759,10.81,11.05,10.69,10.97,2759,0.0,1.0
2025-03-06,11.175,11.1841,10.5105,10.5105,1561,11.175,11.1841,10.5105,10.5105,1561,0.0,1.0
2025-03-07,11.175,11.175,11.175,11.175,378,11.175,11.175,11.175,11.175,378,0.0,1.0
2025-03-10,10.5,10.75,10.5,10.75,2769,10.5,10.75,10.5,10.75,2769,0.0,1.0
2025-03-11,10.522,10.55,10.5,10.5,2041,10.522,10.55,10.5,10.5,2041,0.0,1.0
2025-03-12,10.82,11.15,10.52,11.1,37920,10.82,11.15,10.52,11.1,37920,0.0,1.0
2025-03-13,10.78,10.78,10.78,10.78,431,10.78,10.78,10.78,10.78,431,0.0,1.0
2025-03-14,10.63,10.95,10.5437,10.948,2062,10.63,10.95,10.5437,10.948,2062,0.0,1.0
2025-03-17,10.78,10.79,10.6599,10.79,6014,10.78,10.79,10.6599,10.79,6014,0.0,1.0
2025-03-18,11.0,11.0,11.0,11.0,1057,11.0,11.0,11.0,11.0,1057,0.0,1.0
2025-03-19,11.1157,12.1,11.0,11.47,11844,11.1157,12.1,11.0,11.47,11844,0.0,1.0
2025-03-20,11.12,11.8998,11.1,11.1,10606,11.12,11.8998,11.1,11.1,10606,0.0,1.0
2025-03-21,11.3032,11.5098,11.1,11.15,11233,11.3032,11.5098,11.1,11.15,11233,0.0,1.0
2025-03-24,11.0506,11.26,11.0506,11.13,1261,11.0506,11.26,11.0506,11.13,1261,0.0,1.0
2025-03-25,11.1781,11.1781,11.0936,11.0936,892,11.1781,11.1781,11.0936,11.0936,892,0.0,1.0
2025-03-26,11.4908,11.4908,11.12,11.12,4273,11.4908,11.4908,11.12,11.12,4273,0.0,1.0
2025-03-27,11.22,11.22,11.1213,11.1213,1015,11.22,11.22,11.1213,11.1213,1015,0.0,1.0
2025-03-28,11.1,11.38,11.0,11.38,2122,11.1,11.38,11.0,11.38,2122,0.0,1.0
2025-03-31,10.9799,11.04,10.9799,11.04,2492,10.9799,11.04,10.9799,11.04,2492,0.0,1.0
2025-04-01,10.41,11.15,10.41,11.0,2479,10.41,11.15,10.41,11.0,2479,0.0,1.0
2025-04-02,10.9,10.9,10.4,10.42,1531,10.9,10.9,10.4,10.42,1531,0.0,1.0
2025-04-03,10.0,10.325,10.0,10.21,4749,10.0,10.325,10.0,10.21,4749,0.0,1.0
2025-04-04,8.75,9.5,8.39,9.3525,11578,8.75,9.5,8.39,9.3525,11578,0.0,1.0
2025-04-07,8.78,8.8198,8.0,8.01,1961,8.78,8.8198,8.0,8.01,1961,0.0,1.0
2025-04-08,9.0099,9.47,8.7566,9.3476,7631,9.0099,9.47,8.7566,9.3476,7631,0.0,1.0
2025-04-09,9.12,9.415,8.42,8.42,6282,9.12,9.415,8.42,8.42,6282,0.0,1.0
2025-04-10,9.0538,9.1093,9.0,9.0,1550,9.0538,9.1093,9.0,9.0,1550,0.0,1.0
2025-04-11,8.55,8.65,8.0,8.44,5280,8.55,8.65,8.0,8.44,5280,0.0,1.0
2025-04-14,9.1388,9.1388,9.025,9.025,1607,9.1388,9.1388,9.025,9.025,1607,0.0,1.0
2025-04-15,8.59,8.9335,8.5,8.5,3355,8.59,8.9335,8.5,8.5,3355,0.0,1.0
2025-04-16,8.72,9.1399,8.675,8.675,2973,8.72,9.1399,8.675,8.675,2973,0.0,1.0
2025-04-17,9.15,9.54,8.8,9.54,3750,9.15,9.54,8.8,9.54,3750,0.0,1.0
2025-04-21,8.4394,9.36,8.4,9.0,9000,8.4394,9.36,8.4,9.0,9000,0.0,1.0
2025-04-22,9.0,9.5,8.5401,8.77,9682,9.0,9.5,8.5401,8.77,9682,0.0,1.0
2025-04-23,8.95,9.0,8.75,9.0,5768,8.95,9.0,8.75,9.0,5768,0.0,1.0
2025-04-24,8.65,8.8737,8.47,8.47,5101,8.65,8.8737,8.47,8.47,5101,0.0,1.0
2025-04-25,8.78,8.8037,8.5277,8.7,5410,8.78,8.8037,8.5277,8.7,5410,0.0,1.0
2025-04-28,8.6161,8.752,8.52,8.752,3688,8.6161,8.752,8.52,8.752,3688,0.0,1.0
2025-04-29,8.7584,8.78,8.7584,8.7799,1631,8.7584,8.78,8.7584,8.7799,1631,0.0,1.0
2025-04-30,8.75,8.8999,8.75,8.89,2751,8.75,8.8999,8.75,8.89,2751,0.0,1.0
2025-05-01,8.75,8.75,8.75,8.75,780,8.75,8.75,8.75,8.75,780,0.0,1.0
2025-05-02,8.83,8.85,8.7535,8.7801,2627,8.83,8.85,8.7535,8.7801,2627,0.0,1.0
2025-05-05,8.7707,8.7707,8.7707,8.7707,419,8.7707,8.7707,8.7707,8.7707,419,0.0,1.0
2025-05-06,8.632,8.7501,8.632,8.7501,1788,8.632,8.7501,8.632,8.7501,1788,0.0,1.0
2025-05-07,8.755,8.755,8.5001,8.51,1068,8.755,8.755,8.5001,8.51,1068,0.0,1.0
2025-05-08,8.7615,8.7615,8.65,8.662,1072,8.7615,8.7615,8.65,8.662,1072,0.0,1.0
2025-05-09,8.7615,8.7615,8.7615,8.7615,213,8.7615,8.7615,8.7615,8.7615,213,0.0,1.0
2025-05-12,9.2183,9.2183,9.14,9.1623,723,9.2183,9.2183,9.14,9.1623,723,0.0,1.0
2025-05-13,8.9986,9.26,8.7785,9.26,1555,8.9986,9.26,8.7785,9.26,1555,0.0,1.0
2025-05-14,9.6975,9.8446,9.0,9.0,2421,9.6975,9.8446,9.0,9.0,2421,0.0,1.0
2025-05-15,9.8886,9.9446,9.19,9.19,1568,9.8886,9.9446,9.19,9.19,1568,0.0,1.0
2025-05-16,9.2,9.2,9.2,9.2,1296,9.2,9.2,9.2,9.2,1296,0.0,1.0
2025-05-19,9.093,9.093,9.093,9.093,544,9.093,9.093,9.093,9.093,544,0.0,1.0
2025-05-20,9.05,9.1,9.03,9.1,1771,9.05,9.1,9.03,9.1,1771,0.0,1.0
2025-05-21,8.99,9.2,8.97,9.2,4768,8.99,9.2,8.97,9.2,4768,0.0,1.0
2025-05-22,8.93,9.69,8.885,9.69,4627,8.93,9.69,8.885,9.69,4627,0.0,1.0
2025-05-23,8.63,9.49,8.63,9.195,3695,8.63,9.49,8.63,9.195,3695,0.0,1.0
2025-05-27,8.55,8.7,8.4,8.7,4181,8.55,8.7,8.4,8.7,4181,0.0,1.0
2025-05-28,8.1,8.86,8.1,8.6,3672,8.1,8.86,8.1,8.6,3672,0.0,1.0
2025-05-29,7.9829,8.45,7.6,8.14,27774,7.9829,8.45,7.6,8.14,27774,0.0,1.0
2025-05-30,8.13,8.25,8.01,8.01,1369,8.13,8.25,8.01,8.01,1369,0.0,1.0
2025-06-02,8.405,8.405,8.405,8.405,288,8.405,8.405,8.405,8.405,288,0.0,1.0
2025-06-03,8.155,8.805,8.155,8.805,1661,8.155,8.805,8.155,8.805,1661,0.0,1.0
2025-06-04,8.7571,8.7571,8.4001,8.4001,1910,8.7571,8.7571,8.4001,8.4001,1910,0.0,1.0
2025-06-05,8.28,8.54,8.0,8.28,8439,8.28,8.54,8.0,8.28,8439,0.0,1.0
2025-06-06,8.39,8.7359,8.01,8.5479,24188,8.39,8.7359,8.01,8.5479,24188,0.0,1.0
2025-06-09,8.4,8.4,8.3433,8.39,3890,8.4,8.4,8.3433,8.39,3890,0.0,1.0
2025-06-10,9.4097,9.4097,9.0059,9.0059,971,9.4097,9.4097,9.0059,9.0059,971,0.0,1.0
2025-06-11,9.124,9.29,9.124,9.29,1373,9.124,9.29,9.124,9.29,1373,0.0,1.0
2025-06-12,8.89,9.4,8.89,9.4,7196,8.89,9.4,8.89,9.4,7196,0.0,1.0
2025-06-13,8.92,8.92,8.66,8.88,1935,8.92,8.92,8.66,8.88,1935,0.0,1.0
2025-06-16,8.9402,9.0,8.71,9.0,608,8.9402,9.0,8.71,9.0,608,0.0,1.0
2025-06-17,9.344,9.344,8.68,8.68,481,9.344,9.344,8.68,8.68,481,0.0,1.0
2025-06-18,9.33,9.33,9.1,9.12,1405,9.33,9.33,9.1,9.12,1405,0.0,1.0
2025-06-20,8.9918,9.2799,8.9918,9.18,1843,8.9918,9.2799,8.9918,9.18,1843,0.0,1.0
2025-06-23,9.0202,9.15,8.96879,9.15,6288,9.0202,9.15,8.96879,9.15,6288,0.0,1.0
2025-06-24,9.1,9.1,8.9456,9.02,2768,9.1,9.1,8.9456,9.02,2768,0.0,1.0
2025-06-25,9.3928,9.6,9.045,9.045,6814,9.3928,9.6,9.045,9.045,6814,0.0,1.0
2025-06-26,9.1082,11.85,8.95,9.3851,63936,9.1082,11.85,8.95,9.3851,63936,0.0,1.0
2025-06-27,9.64,10.3,9.2,9.38,10055,9.64,10.3,9.2,9.38,10055,0.0,1.0
2025-06-30,9.78,9.99,9.15,9.15,6870,9.78,9.99,9.15,9.15,6870,0.0,1.0
2025-07-01,9.67,9.75,9.67,9.75,1035,9.67,9.75,9.67,9.75,1035,0.0,1.0
2025-07-02,9.7391,10.0625,9.26,9.26,3044,9.7391,10.0625,9.26,9.26,3044,0.0,1.0
2025-07-03,9.7391,9.7391,9.7391,9.7391,3358,9.7391,9.7391,9.7391,9.7391,3358,0.0,1.0
2025-07-07,9.4,9.94,9.33,9.94,8994,9.4,9.94,9.33,9.94,8994,0.0,1.0
2025-07-08,9.53,9.8,9.4,9.8,1791,9.53,9.8,9.4,9.8,1791,0.0,1.0
2025-07-09,9.53,9.53,9.53,9.53,97,9.53,9.53,9.53,9.53,97,0.0,1.0
2025-07-10,9.95,10.4443,9.2501,9.79,15648,9.95,10.4443,9.2501,9.79,15648,0.0,1.0
2025-07-11,9.95,9.95,9.95,9.95,308,9.95,9.95,9.95,9.95,308,0.0,1.0
2025-07-14,10.55,10.55,9.775,10.14,3533,10.55,10.55,9.775,10.14,3533,0.0,1.0
2025-07-15,10.6,10.6,9.92,9.94,1096,10.6,10.6,9.92,9.94,1096,0.0,1.0
2025-07-16,10.43,10.6,9.9,10.31,7913,10.43,10.6,9.9,10.31,7913,0.0,1.0
2025-07-17,10.3599,10.3599,10.0,10.24,1003,10.3599,10.3599,10.0,10.24,1003,0.0,1.0
2025-07-18,10.3599,10.3599,10.3599,10.3599,212,10.3599,10.3599,10.3599,10.3599,212,0.0,1.0
2025-07-21,10.665,10.665,10.665,10.665,514,10.665,10.665,10.665,10.665,514,0.0,1.0
2025-07-22,10.8,10.99,10.555,10.99,2558,10.8,10.99,10.555,10.99,2558,0.0,1.0
2025-07-23,10.8,10.9,10.7,10.9,2572,10.8,10.9,10.7,10.9,2572,0.0,1.0
2025-07-24,10.94,11.1,10.8,10.8,3516,10.94,11.1,10.8,10.8,3516,0.0,1.0
2025-07-25,10.79,11.19,10.56,11.19,1375,10.79,11.19,10.56,11.19,1375,0.0,1.0
2025-07-28,10.775,10.98,10.775,10.875,800,10.775,10.98,10.775,10.875,800,0.0,1.0
2025-07-29,10.6087,10.66,10.55,10.66,3048,10.6087,10.66,10.55,10.66,3048,0.0,1.0
2025-07-30,10.3857,10.6,10.26,10.6,1556,10.3857,10.6,10.26,10.6,1556,0.0,1.0
2025-07-31,10.3655,10.425,10.3655,10.425,425,10.3655,10.425,10.3655,10.425,425,0.0,1.0
2025-08-01,10.7999,11.3024,10.11,10.11,1763,10.7999,11.3024,10.11,10.11,1763,0.0,1.0
2025-08-04,10.5549,10.5549,10.0,10.0,888,10.5549,10.5549,10.0,10.0,888,0.0,1.0
2025-08-05,10.45,10.6,10.0995,10.6,1358,10.45,10.6,10.0995,10.6,1358,0.0,1.0
2025-08-06,10.0101,10.97,10.0101,10.97,921,10.0101,10.97,10.0101,10.97,921,0.0,1.0
2025-08-07,10.515,10.515,10.06,10.06,612,10.515,10.515,10.06,10.06,612,0.0,1.0
2025-08-08,10.1,10.1,10.1,10.1,335,10.1,10.1,10.1,10.1,335,0.0,1.0
2025-08-11,10.67,11.49,10.0232,11.49,1697,10.67,11.49,10.0232,11.49,1697,0.0,1.0
2025-08-12,10.67,10.67,10.67,10.67,138,10.67,10.67,10.67,10.67,138,0.0,1.0
2025-08-13,10.25,10.99,10.25,10.99,1979,10.25,10.99,10.25,10.99,1979,0.0,1.0
2025-08-14,10.69,10.69,10.3,10.3,379,10.69,10.69,10.3,10.3,379,0.0,1.0
2025-08-15,10.1785,10.1785,10.1785,10.1785,718,10.1785,10.1785,10.1785,10.1785,718,0.0,1.0
2025-08-18,10.26,10.26,10.26,10.26,319,10.26,10.26,10.26,10.26,319,0.0,1.0
2025-08-19,10.555,10.555,10.31,10.31,506,10.555,10.555,10.31,10.31,506,0.0,1.0
2025-08-20,10.54,10.54,10.54,10.54,1299,10.54,10.54,10.54,10.54,1299,0.0,1.0
2025-08-21,10.69,10.72,10.55,10.55,585,10.69,10.72,10.55,10.55,585,0.0,1.0
2025-08-22,10.8,10.99,10.68,10.78,3444,10.8,10.99,10.68,10.78,3444,0.0,1.0
2025-08-25,10.5148,10.93,10.5148,10.74,1057,10.5148,10.93,10.5148,10.74,1057,0.0,1.0
2025-08-26,10.81,10.9356,10.8,10.9356,1235,10.81,10.9356,10.8,10.9356,1235,0.0,1.0
2025-08-27,10.6175,10.6175,10.6175,10.6175,527,10.6175,10.6175,10.6175,10.6175,527,0.0,1.0
2025-08-28,11.1499,11.1499,11.1499,11.1499,450,11.1499,11.1499,11.1499,11.1499,450,0.0,1.0
2025-08-29,10.9,10.995,10.9,10.9,2152,10.9,10.995,10.9,10.9,2152,0.0,1.0
2025-09-02,10.99,10.99,10.88,10.88,4094,10.99,10.99,10.88,10.88,4094,0.0,1.0
2025-09-03,10.9,11.0,10.9,11.0,1879,10.9,11.0,10.9,11.0,1879,0.0,1.0
2025-09-04,10.9,10.9,10.9,10.9,419,10.9,10.9,10.9,10.9,419,0.0,1.0
2025-09-05,10.8883,10.93,10.6975,10.6975,4440,10.8883,10.93,10.6975,10.6975,4440,0.0,1.0
2025-09-08,10.9401,11.15,10.6952,10.6952,2418,10.9401,11.15,10.6952,10.6952,2418,0.0,1.0
2025-09-09,11.23,11.54,11.05,11.1194,5861,11.23,11.54,11.05,11.1194,5861,0.0,1.0
2025-09-10,11.48,11.5,11.24,11.26,4257,11.48,11.5,11.24,11.26,4257,0.0,1.0
2025-09-11,11.94,11.94,11.48,11.48,3131,11.94,11.94,11.48,11.48,3131,0.0,1.0
2025-09-12,12.02,12.21,11.84,11.8663,3651,12.02,12.21,11.84,11.8663,3651,0.0,1.0
2025-09-15,12.48,12.48,12.25,12.25,1763,12.48,12.48,12.25,12.25,1763,0.0,1.0
2025-09-16,12.2,12.2,12.2,12.2,3185,12.2,12.2,12.2,12.2,3185,0.0,1.0
2025-09-17,12.49,12.49,11.21,11.21,1664,12.49,12.49,11.21,11.21,1664,0.0,1.0
2025-09-18,13.0,16.14,12.5,12.5,71162,13.0,16.14,12.5,12.5,71162,0.0,1.0
2025-09-19,12.58,12.97,11.8721,12.11,13816,12.58,12.97,11.8721,12.11,13816,0.0,1.0
2025-09-22,12.22,12.22,12.0116,12.0116,2652,12.22,12.22,12.0116,12.0116,2652,0.0,1.0
2025-09-23,12.46,12.46,12.3,12.43,3164,12.46,12.46,12.3,12.43,3164,0.0,1.0
2025-09-24,12.48,12.5,12.02,12.46,2261,12.48,12.5,12.02,12.46,2261,0.0,1.0
2025-09-25,12.2706,12.5,12.1301,12.5,2310,12.2706,12.5,12.1301,12.5,2310,0.0,1.0
2025-09-26,12.2706,12.2706,12.2706,12.2706,362,12.2706,12.2706,12.2706,12.2706,362,0.0,1.0
2025-09-29,12.357,12.745,12.357,12.5,2474,12.357,12.745,12.357,12.5,2474,0.0,1.0
2025-09-30,12.4999,12.86,12.2801,12.86,1010,12.4999,12.86,12.2801,12.86,1010,0.0,1.0
2025-10-01,12.2871,12.8879,12.2871,12.83,518,12.2871,12.8879,12.2871,12.83,518,0.0,1.0
2025-10-02,12.65,12.65,12.28,12.51,1962,12.65,12.65,12.28,12.51,1962,0.0,1.0
2025-10-03,12.31,12.58,12.31,12.33,6200,12.31,12.58,12.31,12.33,6200,0.0,1.0
2025-10-06,12.33,12.63,12.29,12.29,3528,12.33,12.63,12.29,12.29,3528,0.0,1.0
2025-10-07,12.66,12.66,12.5,12.5,8307,12.66,12.66,12.5,12.5,8307,0.0,1.0
2025-10-08,12.5,12.65,12.16,12.65,1440,12.5,12.65,12.16,12.65,1440,0.0,1.0
2025-10-09,12.4,12.64,12.4,12.4,855,12.4,12.64,12.4,12.4,855,0.0,1.0
2025-10-10,12.5,12.676,12.46,12.54,6761,12.5,12.676,12.46,12.54,6761,0.0,1.0
2025-10-13,12.58,12.85,12.58,12.85,379,12.58,12.85,12.58,12.85,379,0.0,1.0
2025-10-14,12.16,12.16,12.1499,12.1499,3295,12.16,12.16,12.1499,12.1499,3295,0.0,1.0
2025-10-15,12.1252,12.46,12.11,12.46,719,12.1252,12.46,12.11,12.46,719,0.0,1.0
2025-10-16,12.17,12.58,12.17,12.52,2219,12.17,12.58,12.17,12.52,2219,0.0,1.0
2025-10-17,12.34,12.54,12.15,12.54,777,12.34,12.54,12.15,12.54,777,0.0,1.0
2025-10-20,12.1968,12.48,12.17,12.23,790,12.1968,12.48,12.17,12.23,790,0.0,1.0
2025-10-21,12.23,12.23,12.23,12.23,466,12.23,12.23,12.23,12.23,466,0.0,1.0
2025-10-22,12.24,12.46,12.157,12.16,1765,12.24,12.46,12.157,12.16,1765,0.0,1.0
2025-10-23,12.1379,12.201,11.945,11.9631,4395,12.1379,12.201,11.945,11.9631,4395,0.0,1.0
2025-10-24,12.06,12.3,11.9757,12.03,1142,12.06,12.3,11.9757,12.03,1142,0.0,1.0
2025-10-27,12.2299,12.48,12.08,12.48,736,12.2299,12.48,12.08,12.48,736,0.0,1.0
2025-10-28,12.1157,12.14,12.1157,12.14,911,12.1157,12.14,12.1157,12.14,911,0.0,1.0
2025-10-29,12.5272,12.5272,12.151,12.43,2326,12.5272,12.5272,12.151,12.43,2326,0.0,1.0
2025-10-30,12.62,13.0,12.4347,12.5,20701,12.62,13.0,12.4347,12.5,20701,0.0,1.0
2025-10-31,12.91,12.98,12.72,12.85,3773,12.91,12.98,12.72,12.85,3773,0.0,1.0
2025-11-03,12.82,12.84,12.11,12.11,3014,12.82,12.84,12.11,12.11,3014,0.0,1.0
2025-11-04,12.09,12.1,12.09,12.1,294,12.09,12.1,12.09,12.1,294,0.0,1.0
2025-11-05,12.83,13.0,12.11,12.15,1192,12.83,13.0,12.11,12.15,1192,0.0,1.0
2025-11-06,12.83,12.83,12.83,12.83,98,12.83,12.83,12.83,12.83,98,0.0,1.0
2025-11-07,12.53,13.0,12.5,12.5,10113,12.53,13.0,12.5,12.5,10113,0.0,1.0
2025-11-10,13.4792,13.4792,12.9899,12.9899,2321,13.4792,13.4792,12.9899,12.9899,2321,0.0,1.0
2025-11-11,13.225,13.225,12.95,12.95,669,13.225,13.225,12.95,12.95,669,0.0,1.0
2025-11-12,13.4999,13.5,13.2,13.48,1049,13.4999,13.5,13.2,13.48,1049,0.0,1.0
2025-11-13,13.225,14.0,13.225,14.0,5395,13.225,14.0,13.225,14.0,5395,0.0,1.0
2025-11-14,13.0501,13.376,13.0044,13.376,1217,13.0501,13.376,13.0044,13.376,1217,0.0,1.0
2025-11-17,13.375,13.5,13.3,13.4335,3036,13.375,13.5,13.3,13.4335,3036,0.0,1.0
2025-11-18,13.43,13.9,13.3528,13.9,1947,13.43,13.9,13.3528,13.9,1947,0.0,1.0
2025-11-19,13.38,13.38,13.38,13.38,559,13.38,13.38,13.38,13.38,559,0.0,1.0
2025-11-20,12.99,13.625,12.99,13.625,6048,12.99,13.625,12.99,13.625,6048,0.0,1.0
2025-11-21,12.99,12.99,12.99,12.99,178,12.99,12.99,12.99,12.99,178,0.0,1.0
2025-11-24,13.05,13.05,13.05,13.05,299,13.05,13.05,13.05,13.05,299,0.0,1.0
2025-11-25,13.05,13.05,13.05,13.05,213,13.05,13.05,13.05,13.05,213,0.0,1.0
2025-11-26,13.2402,13.75,13.1,13.7499,1307,13.2402,13.75,13.1,13.7499,1307,0.0,1.0