date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-01-23,6.99,6.99,6.99,6.99,330,4.52711256731357,4.52711256731357,4.52711256731357,4.52711256731357,509.530073684211,0.0,1.0
2017-01-26,6.89,6.89,6.89,6.89,100,4.46234700841066,4.46234700841066,4.46234700841066,4.46234700841066,154.403052631579,0.0,1.0
2017-01-30,6.5,6.6,6.4,6.5,4100,4.2097613286893,4.27452688759221,4.14499576978639,4.2097613286893,6330.52515789474,0.0,1.0
2017-02-01,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-02-02,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-02-03,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-02-06,6.4,6.4,6.4,6.4,100000,4.14499576978639,4.14499576978639,4.14499576978639,4.14499576978639,154403.052631579,0.0,1.0
2017-02-07,6.4,6.4,6.4,6.4,0,4.14499576978639,4.14499576978639,4.14499576978639,4.14499576978639,0,0.0,1.0
2017-02-08,6.6,6.6,6.6,6.6,20000,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,30880.6105263158,0.0,1.0
2017-02-09,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-10,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-13,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-14,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-15,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-16,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-17,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-21,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-22,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-23,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-24,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-27,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-02-28,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-01,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-02,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-03,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-06,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-07,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-08,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-09,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-10,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-13,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-14,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-15,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-16,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-17,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-20,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-21,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-22,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-23,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-24,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-27,6.6,6.6,6.6,6.6,0,4.27452688759221,4.27452688759221,4.27452688759221,4.27452688759221,0,0.0,1.0
2017-03-28,6.33,6.33,6.33,6.33,30000,4.09965987855435,4.09965987855435,4.09965987855435,4.09965987855435,46320.9157894737,0.0,1.0
2017-03-29,6.33,6.33,6.33,6.33,0,4.09965987855435,4.09965987855435,4.09965987855435,4.09965987855435,0,0.0,1.0
2017-03-30,6.9,6.9,6.9,6.9,20000,4.46882356430095,4.46882356430095,4.46882356430095,4.46882356430095,30880.6105263158,0.0,1.0
2017-03-31,6.9,6.9,6.9,6.9,0,4.46882356430095,4.46882356430095,4.46882356430095,4.46882356430095,0,0.0,1.0
2017-04-03,7.0,7.0,7.0,7.0,10000,4.53358912320386,4.53358912320386,4.53358912320386,4.53358912320386,15440.3052631579,0.0,1.0
2017-04-04,7.0,7.0,7.0,7.0,10,4.53358912320386,4.53358912320386,4.53358912320386,4.53358912320386,15.4403052631579,0.0,1.0
2017-04-05,7.25,7.25,7.25,7.25,100,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,154.403052631579,0.0,1.0
2017-04-06,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-04-07,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-04-10,6.35,6.55,6.33,6.55,910,4.11261299033493,4.24214410814076,4.09965987855435,4.24214410814076,1405.06777894737,0.0,1.0
2017-04-11,6.55,6.75,6.55,6.75,1136,4.24214410814076,4.37167522594658,4.24214410814076,4.37167522594658,1754.01867789474,0.0,1.0
2017-04-12,6.55,6.55,6.55,6.55,0,4.24214410814076,4.24214410814076,4.24214410814076,4.24214410814076,0,0.0,1.0
2017-04-13,6.3,6.5,6.3,6.35,12407,4.08023021088348,4.2097613286893,4.08023021088348,4.11261299033493,19156.78674,0.0,1.0
2017-04-17,6.3,6.3,6.3,6.3,40,4.08023021088348,4.08023021088348,4.08023021088348,4.08023021088348,61.7612210526315,0.0,1.0
2017-04-18,6.5,6.5,6.5,6.5,100,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,154.403052631579,0.0,1.0
2017-04-19,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-20,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-21,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-24,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-25,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-26,6.5,6.5,6.5,6.5,0,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,0,0.0,1.0
2017-04-27,6.5,6.5,6.5,6.5,100,4.2097613286893,4.2097613286893,4.2097613286893,4.2097613286893,154.403052631579,0.0,1.0
2017-04-28,6.8,6.9,6.6,6.6,1746,4.40405800539804,4.46882356430095,4.27452688759221,4.27452688759221,2695.87729894737,0.0,1.0
2017-05-01,7.49,7.49,7.45,7.45,7048,4.85094036182813,4.85094036182813,4.82503413826697,4.82503413826697,10882.3271494737,0.0,1.0
2017-05-02,7.89,7.89,7.89,7.89,200,5.11000259743978,5.11000259743978,5.11000259743978,5.11000259743978,308.806105263158,0.0,1.0
2017-05-03,7.89,7.89,7.89,7.89,0,5.11000259743978,5.11000259743978,5.11000259743978,5.11000259743978,0,0.0,1.0
2017-05-04,7.5,7.5,7.49,7.49,3000,4.85741691771842,4.85741691771842,4.85094036182813,4.85094036182813,4632.09157894737,0.0,1.0
2017-05-05,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-05-08,7.45,7.45,7.45,7.45,100,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,154.403052631579,0.0,1.0
2017-05-09,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-10,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-11,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-12,7.45,7.45,7.45,7.45,200,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,308.806105263158,0.0,1.0
2017-05-15,7.45,7.45,7.45,7.45,500,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,772.015263157895,0.0,1.0
2017-05-16,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-17,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-18,7.45,7.45,7.45,7.45,0,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,0,0.0,1.0
2017-05-19,7.45,7.45,7.45,7.45,200,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,308.806105263158,0.0,1.0
2017-05-22,7.65,7.65,7.65,7.65,2000,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,3088.06105263158,0.0,1.0
2017-05-23,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-05-24,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-05-25,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-05-26,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-05-30,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-05-31,7.65,7.65,7.65,7.65,4,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,6.17612210526316,0.0,1.0
2017-06-01,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-02,7.65,7.65,7.65,7.65,2,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,3.08806105263158,0.0,1.0
2017-06-05,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-06,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-07,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-08,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-09,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-12,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-06-13,7.7,7.7,7.45,7.45,3934,4.98694803552425,4.98694803552425,4.82503413826697,4.82503413826697,6074.21609052632,0.0,1.0
2017-06-14,7.7,7.7,7.7,7.7,0,4.98694803552425,4.98694803552425,4.98694803552425,4.98694803552425,0,0.0,1.0
2017-06-15,7.7,7.7,7.7,7.7,0,4.98694803552425,4.98694803552425,4.98694803552425,4.98694803552425,0,0.0,1.0
2017-06-16,7.7,7.7,7.7,7.7,0,4.98694803552425,4.98694803552425,4.98694803552425,4.98694803552425,0,0.0,1.0
2017-06-19,7.7,7.7,7.7,7.7,0,4.98694803552425,4.98694803552425,4.98694803552425,4.98694803552425,0,0.0,1.0
2017-06-20,7.85,7.85,7.85,7.85,200,5.08409637387862,5.08409637387862,5.08409637387862,5.08409637387862,308.806105263158,0.0,1.0
2017-06-21,7.85,7.85,7.85,7.85,0,5.08409637387862,5.08409637387862,5.08409637387862,5.08409637387862,0,0.0,1.0
2017-06-22,7.65,7.65,7.65,7.65,200,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,308.806105263158,0.0,1.0
2017-06-23,7.88,7.88,7.8,7.8,200,5.10352604154949,5.10352604154949,5.05171359442716,5.05171359442716,308.806105263158,0.0,1.0
2017-06-26,7.88,7.88,7.88,7.88,0,5.10352604154949,5.10352604154949,5.10352604154949,5.10352604154949,0,0.0,1.0
2017-06-27,7.88,7.88,7.88,7.88,0,5.10352604154949,5.10352604154949,5.10352604154949,5.10352604154949,0,0.0,1.0
2017-06-28,8.0,8.0,7.89,7.89,9706,5.18124471223299,5.18124471223299,5.11000259743978,5.11000259743978,14986.360288421,0.0,1.0
2017-06-29,8.0,8.0,8.0,8.0,0,5.18124471223299,5.18124471223299,5.18124471223299,5.18124471223299,0,0.0,1.0
2017-06-30,7.89,7.9,7.89,7.9,300,5.11000259743978,5.11647915333007,5.11000259743978,5.11647915333007,463.209157894737,0.0,1.0
2017-07-03,7.89,7.89,7.89,7.89,0,5.11000259743978,5.11000259743978,5.11000259743978,5.11000259743978,0,0.0,1.0
2017-07-05,7.89,7.89,7.89,7.89,0,5.11000259743978,5.11000259743978,5.11000259743978,5.11000259743978,0,0.0,1.0
2017-07-06,8.5,8.5,8.5,8.5,200,5.50507250674755,5.50507250674755,5.50507250674755,5.50507250674755,308.806105263158,0.0,1.0
2017-07-07,8.5,8.5,8.5,8.5,0,5.50507250674755,5.50507250674755,5.50507250674755,5.50507250674755,0,0.0,1.0
2017-07-10,8.5,8.5,8.5,8.5,0,5.50507250674755,5.50507250674755,5.50507250674755,5.50507250674755,0,0.0,1.0
2017-07-11,8.2,8.2,8.0,8.0,600,5.31077583003881,5.31077583003881,5.18124471223299,5.18124471223299,926.418315789474,0.0,1.0
2017-07-12,8.2,8.2,8.2,8.2,0,5.31077583003881,5.31077583003881,5.31077583003881,5.31077583003881,0,0.0,1.0
2017-07-13,8.2,8.2,8.2,8.2,0,5.31077583003881,5.31077583003881,5.31077583003881,5.31077583003881,0,0.0,1.0
2017-07-14,8.2,8.2,8.2,8.2,0,5.31077583003881,5.31077583003881,5.31077583003881,5.31077583003881,0,0.0,1.0
2017-07-17,8.2,8.2,8.2,8.2,0,5.31077583003881,5.31077583003881,5.31077583003881,5.31077583003881,0,0.0,1.0
2017-07-18,8.2,8.2,8.2,8.2,0,5.31077583003881,5.31077583003881,5.31077583003881,5.31077583003881,0,0.0,1.0
2017-07-19,7.8,7.8,7.8,7.8,418,5.05171359442716,5.05171359442716,5.05171359442716,5.05171359442716,645.40476,0.0,1.0
2017-07-20,7.8,7.8,7.8,7.8,0,5.05171359442716,5.05171359442716,5.05171359442716,5.05171359442716,0,0.0,1.0
2017-07-21,7.8,7.8,7.8,7.8,0,5.05171359442716,5.05171359442716,5.05171359442716,5.05171359442716,0,0.0,1.0
2017-07-24,7.6,8.0,7.6,8.0,550,4.92218247662134,5.18124471223299,4.92218247662134,5.18124471223299,849.216789473684,0.0,1.0
2017-07-25,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-07-26,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-07-27,7.7,7.7,7.7,7.7,500,4.98694803552425,4.98694803552425,4.98694803552425,4.98694803552425,772.015263157895,0.0,1.0
2017-07-28,7.72,7.72,7.72,7.72,550,4.99990114730483,4.99990114730483,4.99990114730483,4.99990114730483,849.216789473685,0.0,1.0
2017-07-31,7.72,7.72,7.72,7.72,0,4.99990114730483,4.99990114730483,4.99990114730483,4.99990114730483,0,0.0,1.0
2017-08-01,7.75,7.75,7.75,7.75,550,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,849.216789473684,0.0,1.0
2017-08-02,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-03,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-04,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-07,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-08,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-09,7.75,7.75,7.75,7.75,0,5.01933081497571,5.01933081497571,5.01933081497571,5.01933081497571,0,0.0,1.0
2017-08-10,7.45,7.45,7.45,7.45,459,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,708.710011578947,0.0,1.0
2017-08-11,7.45,7.45,7.45,7.45,500,4.82503413826697,4.82503413826697,4.82503413826697,4.82503413826697,772.015263157895,0.0,1.0
2017-08-14,7.0,7.45,7.0,7.45,567,4.53358912320386,4.82503413826697,4.53358912320386,4.82503413826697,875.465308421053,0.0,1.0
2017-08-15,7.55,7.55,7.55,7.55,726,4.88979969716988,4.88979969716988,4.88979969716988,4.88979969716988,1120.96616210526,0.0,1.0
2017-08-16,7.55,7.55,7.55,7.55,0,4.88979969716988,4.88979969716988,4.88979969716988,4.88979969716988,0,0.0,1.0
2017-08-17,7.55,7.55,7.55,7.55,0,4.88979969716988,4.88979969716988,4.88979969716988,4.88979969716988,0,0.0,1.0
2017-08-18,7.0,7.55,7.0,7.55,304,4.53358912320386,4.88979969716988,4.53358912320386,4.88979969716988,469.38528,0.0,1.0
2017-08-21,7.5,7.5,7.5,7.5,200,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,308.806105263158,0.0,1.0
2017-08-22,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-23,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-24,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-25,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-28,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-29,7.5,7.5,7.5,7.5,4,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,6.17612210526316,0.0,1.0
2017-08-30,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-08-31,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-01,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-05,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-06,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-07,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-08,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-11,7.5,7.5,7.5,7.5,0,4.85741691771842,4.85741691771842,4.85741691771842,4.85741691771842,0,0.0,1.0
2017-09-12,7.25,7.25,7.25,7.25,2000,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,3088.06105263158,0.0,1.0
2017-09-13,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-14,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-15,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-18,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-19,7.25,7.25,7.25,7.25,1,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,1.54403052631579,0.0,1.0
2017-09-20,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-21,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-22,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-25,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-26,7.25,7.25,7.25,7.25,34,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,52.4970378947369,0.0,1.0
2017-09-27,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-28,7.25,7.25,7.25,7.25,0,4.69550302046114,4.69550302046114,4.69550302046114,4.69550302046114,0,0.0,1.0
2017-09-29,7.65,7.65,7.65,7.65,200,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,308.806105263158,0.0,1.0
2017-10-02,7.65,7.65,7.65,7.65,79,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,121.978411578947,0.0,1.0
2017-10-03,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-04,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-05,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-06,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-09,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-10,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-11,7.0,7.75,7.0,7.5,3943,4.53358912320386,5.01933081497571,4.53358912320386,4.85741691771842,6088.11236526316,0.0,1.0
2017-10-12,7.65,7.65,7.5,7.5,500,4.95456525607279,4.95456525607279,4.85741691771842,4.85741691771842,772.015263157895,0.0,1.0
2017-10-13,7.65,7.65,7.65,7.65,0,4.95456525607279,4.95456525607279,4.95456525607279,4.95456525607279,0,0.0,1.0
2017-10-16,7.6,7.6,7.6,7.6,350,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,540.410684210526,0.0,1.0
2017-10-17,7.6,7.6,7.6,7.6,65,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,100.361984210526,0.0,1.0
2017-10-18,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-10-19,7.4,7.4,7.4,7.4,756,4.79265135881551,4.79265135881551,4.79265135881551,4.79265135881551,1167.28707789474,0.0,1.0
2017-10-20,7.4,7.4,7.4,7.4,0,4.79265135881551,4.79265135881551,4.79265135881551,4.79265135881551,0,0.0,1.0
2017-10-23,7.4,7.4,7.4,7.4,0,4.79265135881551,4.79265135881551,4.79265135881551,4.79265135881551,0,0.0,1.0
2017-10-24,7.6,7.65,7.6,7.65,2950,4.92218247662134,4.95456525607279,4.92218247662134,4.95456525607279,4554.89005263158,0.0,1.0
2017-10-25,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-10-26,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-10-27,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-10-30,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-10-31,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-01,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-02,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-03,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-06,7.6,7.6,7.6,7.6,100,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,154.403052631579,0.0,1.0
2017-11-07,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-08,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-09,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-10,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-13,7.6,7.6,7.6,7.6,0,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,0,0.0,1.0
2017-11-14,7.6,7.6,7.6,7.6,600,4.92218247662134,4.92218247662134,4.92218247662134,4.92218247662134,926.418315789473,0.0,1.0
2017-11-15,7.8,7.8,7.7,7.75,1200,5.05171359442716,5.05171359442716,4.98694803552425,5.01933081497571,1852.83663157895,0.0,1.0
2017-11-17,7.8,7.8,7.8,7.8,0,5.05171359442716,5.05171359442716,5.05171359442716,5.05171359442716,0,0.0,1.0
2017-11-20,8.15,8.15,7.85,7.85,200,5.27839305058736,5.27839305058736,5.08409637387862,5.08409637387862,308.806105263158,0.0,1.0
2017-11-21,8.25,8.25,8.25,8.25,100,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,154.403052631579,0.0,1.0
2017-11-22,10.0,14.0,8.25,8.25,3700,6.47655589029123,9.06717824640773,5.34315860949027,5.34315860949027,5712.91294736842,0.0,1.0
2017-11-24,10.0,10.0,10.0,10.0,0,6.47655589029123,6.47655589029123,6.47655589029123,6.47655589029123,0,0.0,1.0
2017-11-27,7.32,9.8,7.32,9.8,798,4.74083891169318,6.34702477248541,4.74083891169318,6.34702477248541,1232.13636,0.0,1.0
2017-11-28,7.32,7.32,7.32,7.32,1,4.74083891169318,4.74083891169318,4.74083891169318,4.74083891169318,1.54403052631579,0.0,1.0
2017-11-29,9.49,9.49,8.0,8.0,300,6.14625153988638,6.14625153988638,5.18124471223299,5.18124471223299,463.209157894737,0.0,1.0
2017-11-30,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-01,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-04,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-05,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-06,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-07,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-08,9.49,9.49,9.49,9.49,0,6.14625153988638,6.14625153988638,6.14625153988638,6.14625153988638,0,0.0,1.0
2017-12-11,9.14,9.22,9.14,9.14,2294,5.91957208372619,5.97138453084852,5.91957208372619,5.91957208372619,3542.00602736842,0.0,1.0
2017-12-12,9.14,9.14,9.14,9.14,0,5.91957208372619,5.91957208372619,5.91957208372619,5.91957208372619,0,0.0,1.0
2017-12-13,9.14,9.14,9.14,9.14,0,5.91957208372619,5.91957208372619,5.91957208372619,5.91957208372619,0,0.0,1.0
2017-12-14,9.14,9.14,9.14,9.14,0,5.91957208372619,5.91957208372619,5.91957208372619,5.91957208372619,0,0.0,1.0
2017-12-15,9.14,9.14,9.14,9.14,0,5.91957208372619,5.91957208372619,5.91957208372619,5.91957208372619,0,0.0,1.0
2017-12-18,8.25,8.25,8.25,8.25,900,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,1389.62747368421,0.0,1.0
2017-12-19,8.25,8.25,8.25,8.25,0,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,0,0.0,1.0
2017-12-20,8.25,8.25,8.25,8.25,0,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,0,0.0,1.0
2017-12-21,8.12,8.14,8.12,8.14,1500,5.25896338291648,5.27191649469706,5.25896338291648,5.27191649469706,2316.04578947368,0.0,1.0
2017-12-22,9.19,9.19,9.19,9.19,200,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,308.806105263158,0.0,1.0
2017-12-26,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2017-12-27,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2017-12-28,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2017-12-29,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2018-01-02,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2018-01-03,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2018-01-04,9.19,9.19,9.19,9.19,0,5.95195486317764,5.95195486317764,5.95195486317764,5.95195486317764,0,0.0,1.0
2018-01-05,8.52,8.52,8.42,8.42,2000,5.51802561852813,5.51802561852813,5.45326005962522,5.45326005962522,3088.06105263158,0.0,1.0
2018-01-08,8.52,8.52,8.52,8.52,0,5.51802561852813,5.51802561852813,5.51802561852813,5.51802561852813,0,0.0,1.0
2018-01-09,8.52,8.52,8.52,8.52,0,5.51802561852813,5.51802561852813,5.51802561852813,5.51802561852813,0,0.0,1.0
2018-01-10,8.12,8.12,8.12,8.12,100,5.25896338291648,5.25896338291648,5.25896338291648,5.25896338291648,154.403052631579,0.0,1.0
2018-01-11,8.12,8.12,8.12,8.12,0,5.25896338291648,5.25896338291648,5.25896338291648,5.25896338291648,0,0.0,1.0
2018-01-12,8.0,8.02,8.0,8.02,1900,5.18124471223299,5.19419782401357,5.18124471223299,5.19419782401357,2933.658,0.0,1.0
2018-01-16,8.01,8.5,8.01,8.11,2985,5.18772126812328,5.50507250674755,5.18772126812328,5.25248682702619,4608.93112105263,0.0,1.0
2018-01-17,8.01,8.01,8.01,8.01,0,5.18772126812328,5.18772126812328,5.18772126812328,5.18772126812328,0,0.0,1.0
2018-01-18,8.0,8.01,7.52,8.01,1912,5.18124471223299,5.18772126812328,4.87037002949901,5.18772126812328,2952.18636631579,0.0,1.0
2018-01-19,8.0,8.01,8.0,8.01,1400,5.18124471223299,5.18772126812328,5.18124471223299,5.18772126812328,2161.6427368421,0.0,1.0
2018-01-22,8.0,8.0,8.0,8.0,0,5.18124471223299,5.18124471223299,5.18124471223299,5.18124471223299,0,0.0,1.0
2018-01-23,8.0,8.0,8.0,8.0,0,5.18124471223299,5.18124471223299,5.18124471223299,5.18124471223299,0,0.0,1.0
2018-01-24,8.0,8.0,8.0,8.0,0,5.18124471223299,5.18124471223299,5.18124471223299,5.18124471223299,0,0.0,1.0
2018-01-25,8.51,8.51,8.3,8.3,600,5.51154906263784,5.51154906263784,5.37554138894172,5.37554138894172,926.418315789474,0.0,1.0
2018-01-26,8.51,8.51,8.51,8.51,0,5.51154906263784,5.51154906263784,5.51154906263784,5.51154906263784,0,0.0,1.0
2018-01-29,8.51,8.51,8.51,8.51,0,5.51154906263784,5.51154906263784,5.51154906263784,5.51154906263784,0,0.0,1.0
2018-01-30,8.51,8.51,8.51,8.51,0,5.51154906263784,5.51154906263784,5.51154906263784,5.51154906263784,0,0.0,1.0
2018-01-31,9.0,9.0,8.5,8.5,600,5.82890030126211,5.82890030126211,5.50507250674755,5.50507250674755,926.418315789474,0.0,1.0
2018-02-01,9.19,9.19,9.0,9.0,200,5.95195486317764,5.95195486317764,5.82890030126211,5.82890030126211,308.806105263158,0.0,1.0
2018-02-02,9.0,9.0,9.0,9.0,800,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,1235.22442105263,0.0,1.0
2018-02-05,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-02-06,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-02-07,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-02-08,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-02-09,9.0,9.0,9.0,9.0,8,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,12.3522442105263,0.0,1.0
2018-02-12,8.0,8.0,7.52,8.0,5400,5.18124471223299,5.18124471223299,4.87037002949901,5.18124471223299,8337.76484210526,0.0,1.0
2018-02-13,8.1,8.1,8.1,8.1,200,5.2460102711359,5.2460102711359,5.2460102711359,5.2460102711359,308.806105263158,0.0,1.0
2018-02-14,8.1,8.1,8.1,8.1,0,5.2460102711359,5.2460102711359,5.2460102711359,5.2460102711359,0,0.0,1.0
2018-02-15,8.25,8.25,8.25,8.25,600,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,926.418315789473,0.0,1.0
2018-02-16,8.25,8.25,8.25,8.25,3,5.34315860949027,5.34315860949027,5.34315860949027,5.34315860949027,4.63209157894737,0.0,1.0
2018-02-20,8.5,8.5,8.5,8.5,100,5.50507250674755,5.50507250674755,5.50507250674755,5.50507250674755,154.403052631579,0.0,1.0
2018-02-21,8.5,8.5,8.5,8.5,0,5.50507250674755,5.50507250674755,5.50507250674755,5.50507250674755,0,0.0,1.0
2018-02-22,8.75,8.75,8.75,8.75,100,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,154.403052631579,0.0,1.0
2018-02-23,9.0,9.0,9.0,9.0,300,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,463.209157894737,0.0,1.0
2018-02-26,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-02-27,9.0,9.0,9.0,9.0,814,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,1256.84084842105,0.0,1.0
2018-02-28,9.0,9.0,9.0,9.0,0,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,0,0.0,1.0
2018-03-01,8.15,8.15,7.62,8.0,1403,5.27839305058736,5.27839305058736,4.93513558840192,5.18124471223299,2166.27482842105,0.0,1.0
2018-03-02,8.7,8.89,8.7,8.7,1903,5.63460362455337,5.75765818646891,5.63460362455337,5.63460362455337,2938.29009157895,0.0,1.0
2018-03-05,8.7,8.7,8.7,8.7,294,5.63460362455337,5.63460362455337,5.63460362455337,5.63460362455337,453.944974736842,0.0,1.0
2018-03-06,8.95,8.95,8.7,8.75,1559,5.79651752181065,5.79651752181065,5.63460362455337,5.66698640400483,2407.14359052632,0.0,1.0
2018-03-07,8.9,8.9,8.9,8.9,1200,5.7641347423592,5.7641347423592,5.7641347423592,5.7641347423592,1852.83663157895,0.0,1.0
2018-03-08,8.9,8.9,8.9,8.9,0,5.7641347423592,5.7641347423592,5.7641347423592,5.7641347423592,0,0.0,1.0
2018-03-09,8.8,8.8,8.8,8.8,1300,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,2007.23968421052,0.0,1.0
2018-03-12,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-03-13,8.79,8.79,8.79,8.79,200,5.69289262756599,5.69289262756599,5.69289262756599,5.69289262756599,308.806105263158,0.0,1.0
2018-03-14,8.75,8.75,8.75,8.75,500,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,772.015263157895,0.0,1.0
2018-03-15,8.79,8.79,8.79,8.79,300,5.69289262756599,5.69289262756599,5.69289262756599,5.69289262756599,463.209157894737,0.0,1.0
2018-03-16,8.8,8.8,8.8,8.8,200,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,308.806105263158,0.0,1.0
2018-03-19,8.8,8.8,8.8,8.8,300,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,463.209157894737,0.0,1.0
2018-03-20,8.1,8.65,7.81,8.65,1044,5.2460102711359,5.60222084510192,5.05819015031745,5.60222084510192,1611.96786947368,0.0,1.0
2018-03-21,8.78,8.79,8.78,8.79,400,5.6864160716757,5.69289262756599,5.6864160716757,5.69289262756599,617.612210526316,0.0,1.0
2018-03-22,8.78,8.78,8.78,8.78,0,5.6864160716757,5.6864160716757,5.6864160716757,5.6864160716757,0,0.0,1.0
2018-03-23,8.78,8.78,8.78,8.78,0,5.6864160716757,5.6864160716757,5.6864160716757,5.6864160716757,0,0.0,1.0
2018-03-26,8.78,8.78,8.78,8.78,0,5.6864160716757,5.6864160716757,5.6864160716757,5.6864160716757,0,0.0,1.0
2018-03-27,8.78,8.78,8.78,8.78,0,5.6864160716757,5.6864160716757,5.6864160716757,5.6864160716757,0,0.0,1.0
2018-03-28,8.78,8.78,8.78,8.78,0,5.6864160716757,5.6864160716757,5.6864160716757,5.6864160716757,0,0.0,1.0
2018-03-29,8.79,8.79,8.79,8.79,200,5.69289262756599,5.69289262756599,5.69289262756599,5.69289262756599,308.806105263158,0.0,1.0
2018-04-02,8.79,8.79,8.79,8.79,0,5.69289262756599,5.69289262756599,5.69289262756599,5.69289262756599,0,0.0,1.0
2018-04-03,8.8,8.8,8.79,8.79,500,5.69936918345629,5.69936918345629,5.69289262756599,5.69289262756599,772.015263157894,0.0,1.0
2018-04-04,8.8,8.8,8.5,8.5,316,5.69936918345629,5.69936918345629,5.50507250674755,5.50507250674755,487.913646315789,0.0,1.0
2018-04-05,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-06,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-09,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-10,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-11,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-12,8.8,8.8,8.8,8.8,0,5.69936918345629,5.69936918345629,5.69936918345629,5.69936918345629,0,0.0,1.0
2018-04-13,8.75,8.75,8.75,8.75,300,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,463.209157894737,0.0,1.0
2018-04-16,8.75,8.75,8.75,8.75,0,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,0,0.0,1.0
2018-04-17,8.75,8.75,8.75,8.75,0,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,0,0.0,1.0
2018-04-18,8.75,8.75,8.75,8.75,0,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,0,0.0,1.0
2018-04-19,8.75,8.75,8.75,8.75,0,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,0,0.0,1.0
2018-04-20,8.75,8.75,8.75,8.75,0,5.66698640400483,5.66698640400483,5.66698640400483,5.66698640400483,0,0.0,1.0
2018-04-23,8.4,8.4,8.4,8.4,300,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,463.209157894737,0.0,1.0
2018-04-24,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-04-25,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-04-26,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-04-27,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-04-30,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-05-01,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-05-02,8.4,8.4,8.4,8.4,0,5.44030694784464,5.44030694784464,5.44030694784464,5.44030694784464,0,0.0,1.0
2018-05-03,8.55,8.55,8.55,8.55,150,5.537455286199,5.537455286199,5.537455286199,5.537455286199,231.604578947369,0.0,1.0
2018-05-04,9.19,9.19,8.6,8.6,6756,5.95195486317764,5.95195486317764,5.56983806565046,5.56983806565046,10431.4702357895,0.0,1.0
2018-05-07,9.0,9.0,9.0,9.0,5520,5.82890030126211,5.82890030126211,5.82890030126211,5.82890030126211,8523.04850526316,0.0,1.0
2018-05-08,9.25,9.25,9.15,9.19,5911,5.99081419851939,5.99081419851939,5.92604863961648,5.95195486317764,9126.76444105263,0.0,1.0
2018-05-09,9.44,9.44,9.4,9.4,4606,6.11386876043492,6.11386876043492,6.08796253687376,6.08796253687376,7111.80460421053,0.0,1.0
2018-05-10,9.44,9.44,9.44,9.44,0,6.11386876043492,6.11386876043492,6.11386876043492,6.11386876043492,0,0.0,1.0
2018-05-11,9.44,9.44,9.44,9.44,0,6.11386876043492,6.11386876043492,6.11386876043492,6.11386876043492,0,0.0,1.0
2018-05-14,9.25,9.4,9.25,9.4,900,5.99081419851939,6.08796253687376,5.99081419851939,6.08796253687376,1389.62747368421,0.0,1.0
2018-05-15,9.25,9.25,9.25,9.25,405,5.99081419851939,5.99081419851939,5.99081419851939,5.99081419851939,625.332363157895,0.0,1.0
2018-05-16,9.45,9.45,9.45,9.45,300,6.12034531632521,6.12034531632521,6.12034531632521,6.12034531632521,463.209157894737,0.0,1.0
2018-05-17,9.7,9.7,9.7,9.7,400,6.2822592135825,6.2822592135825,6.2822592135825,6.2822592135825,617.612210526315,0.0,1.0
2018-05-18,10.0,10.0,9.6,9.6,848,6.47655589029123,6.47655589029123,6.21749365467958,6.21749365467958,1309.33788631579,0.0,1.0
2018-05-21,9.5,10.0,9.1,9.95,2000,6.15272809577667,6.47655589029123,5.89366586016502,6.44417311083978,3088.06105263158,0.0,1.0
2018-05-22,9.4,9.5,9.4,9.5,1956,6.08796253687376,6.15272809577667,6.08796253687376,6.15272809577667,3020.12370947368,0.0,1.0
2018-05-23,10.0,10.0,9.95,10.0,3603,6.47655589029123,6.47655589029123,6.44417311083978,6.47655589029123,5563.14198631579,0.0,1.0
2018-05-24,10.25,10.25,10.0,10.0,4600,6.63846978754851,6.63846978754851,6.47655589029123,6.47655589029123,7102.54042105264,0.0,1.0
2018-05-25,10.84,10.84,10.84,10.84,400,7.0205865850757,7.0205865850757,7.0205865850757,7.0205865850757,617.612210526316,0.0,1.0
2018-05-29,9.9,11.8,9.55,11.8,1204,6.41179033138832,7.64233595054366,6.18511087522813,7.64233595054366,1859.01275368421,0.0,1.0
2018-05-30,9.9,9.9,9.9,9.9,3400,6.41179033138832,6.41179033138832,6.41179033138832,6.41179033138832,5249.70378947369,0.0,1.0
2018-05-31,9.9,9.9,9.9,9.9,0,6.41179033138832,6.41179033138832,6.41179033138832,6.41179033138832,0,0.0,1.0
2018-06-01,10.25,10.25,10.05,10.05,400,6.63846978754851,6.63846978754851,6.50893866974269,6.50893866974269,617.612210526316,0.0,1.0
2018-06-04,9.6,10.5,9.6,10.5,1090,6.21749365467958,6.80038368480579,6.21749365467958,6.80038368480579,1682.99327368421,0.0,1.0
2018-06-05,10.6,10.6,9.95,9.95,800,6.86514924370871,6.86514924370871,6.44417311083978,6.44417311083978,1235.22442105263,0.0,1.0
2018-06-06,10.6,10.6,10.6,10.6,1000,6.86514924370871,6.86514924370871,6.86514924370871,6.86514924370871,1544.03052631579,0.0,1.0
2018-06-07,9.9,10.5,8.76,9.16,1300,6.41179033138832,6.80038368480579,5.67346295989512,5.93252519550677,2007.23968421053,0.0,1.0
2018-06-08,9.9,9.9,9.9,9.9,0,6.41179033138832,6.41179033138832,6.41179033138832,6.41179033138832,0,0.0,1.0
2018-06-11,10.5,10.5,10.5,10.5,500,6.80038368480579,6.80038368480579,6.80038368480579,6.80038368480579,772.015263157895,0.0,1.0
2018-06-12,10.9,10.9,10.4,10.4,725,7.05944592041744,7.05944592041744,6.73561812590288,6.73561812590288,1119.42213157895,0.0,1.0
2018-06-13,11.15,11.15,11.15,11.15,200,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,308.806105263158,0.0,1.0
2018-06-14,11.15,11.15,11.15,11.15,0,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,0,0.0,1.0
2018-06-15,11.15,11.15,11.15,11.15,100,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,154.403052631579,0.0,1.0
2018-06-18,11.15,11.15,11.15,11.15,0,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,0,0.0,1.0
2018-06-19,11.15,11.15,11.15,11.15,0,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,0,0.0,1.0
2018-06-20,11.15,11.15,11.15,11.15,0,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,0,0.0,1.0
2018-06-21,11.15,11.15,11.15,11.15,32,7.22135981767472,7.22135981767472,7.22135981767472,7.22135981767472,49.4089768421053,0.0,1.0
2018-06-22,11.0,11.0,11.0,11.0,300,7.12421147932036,7.12421147932036,7.12421147932036,7.12421147932036,463.209157894737,0.0,1.0
2018-06-25,11.0,11.0,11.0,11.0,0,7.12421147932036,7.12421147932036,7.12421147932036,7.12421147932036,0,0.0,1.0
2018-06-26,11.0,11.0,11.0,11.0,0,7.12421147932036,7.12421147932036,7.12421147932036,7.12421147932036,0,0.0,1.0
2018-06-27,11.0,11.0,11.0,11.0,302,7.12421147932036,7.12421147932036,7.12421147932036,7.12421147932036,466.297218947368,0.0,1.0
2018-06-28,11.0,11.0,11.0,11.0,0,7.12421147932036,7.12421147932036,7.12421147932036,7.12421147932036,0,0.0,1.0
2018-06-29,11.25,11.25,11.25,11.25,283,7.28612537657764,7.28612537657764,7.28612537657764,7.28612537657764,436.960638947368,0.0,1.0
2018-07-02,11.38,11.38,11.38,11.38,100,7.37032060315142,7.37032060315142,7.37032060315142,7.37032060315142,154.403052631579,0.0,1.0
2018-07-03,11.38,11.38,11.38,11.38,0,7.37032060315142,7.37032060315142,7.37032060315142,7.37032060315142,0,0.0,1.0
2018-07-05,11.38,11.38,11.38,11.38,0,7.37032060315142,7.37032060315142,7.37032060315142,7.37032060315142,0,0.0,1.0
2018-07-06,11.35,11.35,11.35,11.35,100,7.35089093548055,7.35089093548055,7.35089093548055,7.35089093548055,154.403052631579,0.0,1.0
2018-07-09,11.35,11.35,11.35,11.35,0,7.35089093548055,7.35089093548055,7.35089093548055,7.35089093548055,0,0.0,1.0
2018-07-10,10.55,10.55,10.55,10.55,200,6.83276646425725,6.83276646425725,6.83276646425725,6.83276646425725,308.806105263158,0.0,1.0
2018-07-11,10.55,10.55,10.55,10.55,0,6.83276646425725,6.83276646425725,6.83276646425725,6.83276646425725,0,0.0,1.0
2018-07-12,10.55,10.55,10.55,10.55,0,6.83276646425725,6.83276646425725,6.83276646425725,6.83276646425725,0,0.0,1.0
2018-07-13,11.45,11.45,11.45,11.45,100,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,154.403052631579,0.0,1.0
2018-07-16,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-17,11.45,11.45,11.45,11.45,35,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,54.0410684210526,0.0,1.0
2018-07-18,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-19,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-20,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-23,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-24,11.45,11.45,11.45,11.45,0,7.41565649438346,7.41565649438346,7.41565649438346,7.41565649438346,0,0.0,1.0
2018-07-25,10.25,10.5,10.25,10.5,200,6.63846978754851,6.80038368480579,6.63846978754851,6.80038368480579,308.806105263158,0.0,1.0
2018-07-26,9.5,10.5,9.5,10.0,3952,6.15272809577667,6.80038368480579,6.15272809577667,6.47655589029123,6102.00864,0.0,1.0
2018-07-27,9.75,9.75,9.75,9.75,200,6.31464199303395,6.31464199303395,6.31464199303395,6.31464199303395,308.806105263158,0.0,1.0
2018-07-30,10.5,10.5,10.5,10.5,300,6.80038368480579,6.80038368480579,6.80038368480579,6.80038368480579,463.209157894737,0.0,1.0
2018-07-31,10.0,10.0,10.0,10.0,400,6.47655589029123,6.47655589029123,6.47655589029123,6.47655589029123,617.612210526316,0.0,1.0
2018-08-01,10.0,10.0,10.0,10.0,0,6.47655589029123,6.47655589029123,6.47655589029123,6.47655589029123,0,0.0,1.0
2018-08-02,9.42,9.99,9.42,9.76,2169,6.10091564865434,6.47007933440094,6.10091564865434,6.32111854892424,3349.00221157895,0.0,1.0
2018-08-03,9.9,10.0,9.9,9.99,1132,6.41179033138832,6.47655589029123,6.41179033138832,6.47007933440094,1747.84255578947,0.0,1.0
2018-08-06,9.9,9.9,9.9,9.9,0,6.41179033138832,6.41179033138832,6.41179033138832,6.41179033138832,0,0.0,1.0
2018-08-07,9.9,9.9,9.9,9.9,0,6.44417311083978,6.44417311083978,6.44417311083978,6.44417311083978,0,0.05,1.0
2018-08-08,9.8,9.8,9.8,9.8,343,6.37908045315453,6.37908045315453,6.37908045315453,6.37908045315453,526.941151578947,0.0,1.0
2018-08-09,9.85,9.85,9.7,9.7,606,6.41162678199715,6.41162678199715,6.31398779546928,6.31398779546928,930.980576842106,0.0,1.0
2018-08-10,9.89,9.9,8.71,9.05,2169,6.43766384507125,6.44417311083978,5.6695704843853,5.89088552051515,3332.17305473684,0.0,1.0
2018-08-13,10.0,10.0,9.89,9.89,8921,6.50926576852503,6.50926576852503,6.43766384507125,6.43766384507125,13705.0787557895,0.0,1.0
2018-08-14,10.0,10.0,10.0,10.0,3827,6.50926576852503,6.50926576852503,6.50926576852503,6.50926576852503,5879.31133263158,0.0,1.0
2018-08-15,10.2,10.2,10.2,10.2,100,6.63945108389553,6.63945108389553,6.63945108389553,6.63945108389553,153.627157894737,0.0,1.0
2018-08-16,10.45,10.45,10.39,10.39,2030,6.80218272810865,6.80218272810865,6.7631271334975,6.7631271334975,3118.63130526316,0.0,1.0
2018-08-17,10.5,10.5,10.35,10.5,700,6.83472905695128,6.83472905695128,6.7370900704234,6.83472905695128,1075.39010526316,0.0,1.0
2018-08-20,10.5,10.5,10.5,10.5,700,6.83472905695128,6.83472905695128,6.83472905695128,6.83472905695128,1075.39010526316,0.0,1.0
2018-08-21,11.5,11.54,10.7,10.7,700,7.48565563380378,7.51169269687788,6.96491437232178,6.96491437232178,1075.39010526316,0.0,1.0
2018-08-22,14.0,14.0,11.84,11.84,895,9.11297207593504,9.11297207593504,7.70697066993363,7.70697066993363,1374.96306315789,0.0,1.0
2018-08-23,14.74,14.74,14.74,14.74,100,9.59465774280589,9.59465774280589,9.59465774280589,9.59465774280589,153.627157894737,0.0,1.0
2018-08-24,14.5,14.5,14.5,14.5,100,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,153.627157894737,0.0,1.0
2018-08-27,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-08-28,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-08-29,11.0,11.0,11.0,11.0,481,7.16019234537753,7.16019234537753,7.16019234537753,7.16019234537753,738.946629473684,0.0,1.0
2018-08-30,15.0,15.25,14.0,15.0,160349,9.76389865278754,9.92663029700067,9.11297207593504,9.76389865278754,246339.611412632,0.0,1.0
2018-08-31,15.0,15.0,14.9,14.9,11100,9.76389865278754,9.76389865278754,9.69880599510229,9.69880599510229,17052.6145263158,0.0,1.0
2018-09-04,15.0,15.0,14.99,15.0,6500,9.76389865278754,9.76389865278754,9.75738938701902,9.76389865278754,9985.7652631579,0.0,1.0
2018-09-05,14.83,14.83,14.83,14.83,200,9.65324113472262,9.65324113472262,9.65324113472262,9.65324113472262,307.254315789474,0.0,1.0
2018-09-06,14.65,14.75,14.65,14.75,12700,9.53607435088917,9.60116700857442,9.53607435088917,9.60116700857442,19510.6490526316,0.0,1.0
2018-09-07,14.55,14.55,14.55,14.55,18407,9.47098169320392,9.47098169320392,9.47098169320392,9.47098169320392,28278.1509536842,0.0,1.0
2018-09-10,14.5,14.55,14.35,14.5,37100,9.43843536436129,9.47098169320392,9.34079637783342,9.43843536436129,56995.6755789474,0.0,1.0
2018-09-11,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-09-12,14.3,14.35,14.3,14.35,5000,9.30825004899079,9.34079637783342,9.30825004899079,9.34079637783342,7681.35789473684,0.0,1.0
2018-09-13,14.45,14.45,14.4,14.4,700,9.40588903551866,9.40588903551866,9.37334270667604,9.37334270667604,1075.39010526316,0.0,1.0
2018-09-14,14.5,14.55,14.4,14.4,1300,9.43843536436129,9.47098169320392,9.37334270667604,9.37334270667604,1997.15305263158,0.0,1.0
2018-09-17,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-09-18,14.5,14.5,14.5,14.5,10000,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,15362.7157894737,0.0,1.0
2018-09-19,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-09-20,14.4,14.42,14.4,14.42,3000,9.37334270667604,9.38636123821309,9.37334270667604,9.38636123821309,4608.81473684211,0.0,1.0
2018-09-21,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-09-24,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-09-25,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-09-26,14.5,14.5,14.5,14.5,200,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,307.254315789474,0.0,1.0
2018-09-27,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-09-28,14.5,14.5,14.5,14.5,0,9.43843536436129,9.43843536436129,9.43843536436129,9.43843536436129,0,0.0,1.0
2018-10-01,14.4,14.4,14.4,14.4,24000,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,36870.5178947368,0.0,1.0
2018-10-02,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-10-03,14.4,14.4,14.4,14.4,1010,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,1551.63429473684,0.0,1.0
2018-10-04,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-10-05,14.4,14.4,14.4,14.4,42,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,64.5234063157895,0.0,1.0
2018-10-08,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-10-09,14.4,14.4,14.4,14.4,0,9.37334270667604,9.37334270667604,9.37334270667604,9.37334270667604,0,0.0,1.0
2018-10-10,14.25,14.25,14.25,14.25,200,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,307.254315789473,0.0,1.0
2018-10-11,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-12,14.25,14.25,14.25,14.25,4900,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,7527.7307368421,0.0,1.0
2018-10-15,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-16,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-17,14.25,14.25,14.25,14.25,1000,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,1536.27157894737,0.0,1.0
2018-10-18,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-19,14.25,14.25,14.25,14.25,1512,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,2322.84262736842,0.0,1.0
2018-10-22,14.25,14.25,14.25,14.25,1261,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,1937.23846105263,0.0,1.0
2018-10-23,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-24,14.25,14.25,14.25,14.25,4072,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,6255.69786947368,0.0,1.0
2018-10-25,14.2,14.2,14.0,14.11,700,9.24315739130554,9.24315739130554,9.11297207593504,9.18457399938881,1075.39010526316,0.0,1.0
2018-10-26,14.25,14.25,14.2,14.2,1860,9.27570372014817,9.27570372014817,9.24315739130554,9.24315739130554,2857.4651368421,0.0,1.0
2018-10-29,14.25,14.25,14.25,14.25,0,9.27570372014817,9.27570372014817,9.27570372014817,9.27570372014817,0,0.0,1.0
2018-10-30,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.05,1.0
2018-10-31,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2018-11-01,14.75,14.75,14.5,14.5,300,9.63485531386766,9.63485531386766,9.47155268142923,9.47155268142923,459.27,0.0,1.0
2018-11-02,15.0,15.0,14.99,14.99,200,9.79815794630609,9.79815794630609,9.79162584100856,9.79162584100856,306.18,0.0,1.0
2018-11-05,15.0,15.0,15.0,15.0,4,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,6.1236,0.0,1.0
2018-11-06,15.24,15.24,15.0,15.0,1100,9.95492847344699,9.95492847344699,9.79815794630609,9.79815794630609,1683.99,0.0,1.0
2018-11-07,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-08,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-09,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-12,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-13,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-14,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-15,15.24,15.24,15.24,15.24,0,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,0,0.0,1.0
2018-11-16,15.24,15.24,14.65,14.65,2820,9.95492847344699,9.95492847344699,9.56953426089229,9.56953426089229,4317.138,0.0,1.0
2018-11-19,14.8,14.8,14.8,14.8,4122,9.66751584035535,9.66751584035535,9.66751584035535,9.66751584035535,6310.3698,0.0,1.0
2018-11-20,14.8,14.8,14.8,14.8,0,9.66751584035535,9.66751584035535,9.66751584035535,9.66751584035535,0,0.0,1.0
2018-11-21,14.8,14.8,14.8,14.8,80,9.66751584035535,9.66751584035535,9.66751584035535,9.66751584035535,122.472,0.0,1.0
2018-11-26,14.77,14.8,14.44,14.44,1800,9.64791952446273,9.66751584035535,9.432360049644,9.432360049644,2755.62,0.0,1.0
2018-11-27,14.5,14.5,14.5,14.5,1000,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,1530.9,0.0,1.0
2018-11-28,14.5,14.5,14.5,14.5,50,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,76.545,0.0,1.0
2018-11-29,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2018-11-30,14.99,14.99,14.99,14.99,100,9.79162584100856,9.79162584100856,9.79162584100856,9.79162584100856,153.09,0.0,1.0
2018-12-03,14.99,14.99,14.99,14.99,0,9.79162584100856,9.79162584100856,9.79162584100856,9.79162584100856,0,0.0,1.0
2018-12-04,14.98,14.98,14.98,14.98,100,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,153.09,0.0,1.0
2018-12-06,14.95,14.95,14.2,14.2,450,9.76549741981841,9.76549741981841,9.2755895225031,9.2755895225031,688.905,0.0,1.0
2018-12-07,14.95,14.95,14.95,14.95,0,9.76549741981841,9.76549741981841,9.76549741981841,9.76549741981841,0,0.0,1.0
2018-12-10,14.75,14.75,14.75,14.75,100,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,153.09,0.0,1.0
2018-12-11,14.75,14.75,14.75,14.75,12,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,18.3708,0.0,1.0
2018-12-12,14.0,14.0,14.0,14.0,1484,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,2271.8556,0.0,1.0
2018-12-13,14.4,14.4,14.4,14.4,500,9.40623162845385,9.40623162845385,9.40623162845385,9.40623162845385,765.45,0.0,1.0
2018-12-14,14.0,14.4,14.0,14.4,6456,9.14494741655236,9.40623162845385,9.14494741655236,9.40623162845385,9883.49039999999,0.0,1.0
2018-12-17,14.0,14.0,14.0,14.0,25,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,38.2725,0.0,1.0
2018-12-18,14.0,14.0,14.0,14.0,1100,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,1683.99,0.0,1.0
2018-12-19,14.0,14.0,14.0,14.0,50,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,76.545,0.0,1.0
2018-12-20,14.0,14.0,14.0,14.0,2700,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,4133.43,0.0,1.0
2018-12-21,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2018-12-24,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2018-12-26,14.0,14.0,14.0,14.0,50,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,76.545,0.0,1.0
2018-12-27,13.95,13.95,13.95,13.95,300,9.11228689006467,9.11228689006467,9.11228689006467,9.11228689006467,459.27,0.0,1.0
2018-12-31,14.5,14.5,13.9,13.9,350,9.47155268142923,9.47155268142923,9.07962636357698,9.07962636357698,535.815,0.0,1.0
2019-01-02,14.5,14.5,14.5,14.5,50,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,76.545,0.0,1.0
2019-01-03,14.5,14.5,14.5,14.5,100,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,153.09,0.0,1.0
2019-01-04,14.5,14.5,14.4,14.4,1600,9.47155268142923,9.47155268142923,9.40623162845385,9.40623162845385,2449.44,0.0,1.0
2019-01-07,14.5,14.5,14.5,14.5,154,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,235.7586,0.0,1.0
2019-01-08,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2019-01-09,14.5,14.5,14.5,14.5,50,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,76.545,0.0,1.0
2019-01-10,14.0,14.2,14.0,14.2,250,9.14494741655236,9.2755895225031,9.14494741655236,9.2755895225031,382.725,0.0,1.0
2019-01-11,14.75,14.75,14.75,14.75,300,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,459.27,0.0,1.0
2019-01-14,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-01-15,14.75,14.75,14.75,14.75,50,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,76.545,0.0,1.0
2019-01-16,14.75,14.75,14.75,14.75,50,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,76.545,0.0,1.0
2019-01-17,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-01-18,14.95,14.95,14.95,14.95,250,9.76549741981841,9.76549741981841,9.76549741981841,9.76549741981841,382.725,0.0,1.0
2019-01-23,14.5,14.5,14.5,14.5,600,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,918.539999999999,0.0,1.0
2019-01-24,14.75,14.75,14.75,14.75,100,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,153.09,0.0,1.0
2019-01-25,15.0,15.0,14.1,14.1,1204,9.79815794630609,9.79815794630609,9.21026846952773,9.21026846952773,1843.2036,0.0,1.0
2019-01-28,14.95,14.95,14.95,14.95,200,9.76549741981841,9.76549741981841,9.76549741981841,9.76549741981841,306.18,0.0,1.0
2019-01-29,14.95,14.95,14.95,14.95,0,9.76549741981841,9.76549741981841,9.76549741981841,9.76549741981841,0,0.0,1.0
2019-01-30,14.1,14.1,14.1,14.1,100,9.21026846952773,9.21026846952773,9.21026846952773,9.21026846952773,153.09,0.0,1.0
2019-01-31,14.93,14.93,14.93,14.93,508,9.75243320922333,9.75243320922333,9.75243320922333,9.75243320922333,777.6972,0.0,1.0
2019-02-01,14.93,14.93,14.93,14.93,0,9.75243320922333,9.75243320922333,9.75243320922333,9.75243320922333,0,0.0,1.0
2019-02-04,15.0,15.24,14.95,14.95,800,9.79815794630609,9.95492847344699,9.76549741981841,9.76549741981841,1224.72,0.0,1.0
2019-02-05,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-02-06,14.25,14.3,14.25,14.3,300,9.30825004899079,9.34091057547848,9.30825004899079,9.34091057547848,459.27,0.0,1.0
2019-02-07,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-02-08,14.25,14.25,14.25,14.25,300,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,459.27,0.0,1.0
2019-02-11,14.25,14.25,14.25,14.25,2600,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,3980.34,0.0,1.0
2019-02-12,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-02-13,14.25,14.25,14.05,14.05,300,9.30825004899079,9.30825004899079,9.17760794304004,9.17760794304004,459.27,0.0,1.0
2019-02-14,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-02-15,14.95,14.95,14.02,14.05,962,9.76549741981841,9.76549741981841,9.15801162714743,9.17760794304004,1472.7258,0.0,1.0
2019-02-20,14.5,14.5,14.02,14.02,1485,9.47155268142923,9.47155268142923,9.15801162714743,9.15801162714743,2273.3865,0.0,1.0
2019-02-21,14.02,14.02,14.02,14.02,138,9.15801162714743,9.15801162714743,9.15801162714743,9.15801162714743,211.2642,0.0,1.0
2019-02-22,14.5,14.5,14.02,14.25,17020,9.47155268142923,9.47155268142923,9.15801162714743,9.30825004899079,26055.918,0.0,1.0
2019-02-26,14.5,14.51,14.5,14.51,800,9.47155268142923,9.47808478672676,9.47155268142923,9.47808478672676,1224.72,0.0,1.0
2019-02-27,14.75,15.0,14.5,14.75,450,9.63485531386766,9.79815794630609,9.47155268142923,9.63485531386766,688.905,0.0,1.0
2019-02-28,14.75,14.75,14.75,14.75,1000,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,1530.9,0.0,1.0
2019-03-01,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-03-04,14.75,14.75,14.75,14.75,117,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,179.1153,0.0,1.0
2019-03-05,14.7,14.7,14.7,14.7,700,9.60219478737997,9.60219478737997,9.60219478737997,9.60219478737997,1071.63,0.0,1.0
2019-03-06,14.75,14.75,14.25,14.25,1000,9.63485531386766,9.63485531386766,9.30825004899079,9.30825004899079,1530.9,0.0,1.0
2019-03-07,15.0,15.0,14.75,14.75,933,9.79815794630609,9.79815794630609,9.63485531386766,9.63485531386766,1428.3297,0.0,1.0
2019-03-08,15.0,15.0,14.75,15.0,1300,9.79815794630609,9.79815794630609,9.63485531386766,9.79815794630609,1990.17,0.0,1.0
2019-03-11,15.0,15.0,14.95,14.95,3000,9.79815794630609,9.79815794630609,9.76549741981841,9.76549741981841,4592.7,0.0,1.0
2019-03-12,14.95,14.95,14.95,14.95,700,9.76549741981841,9.76549741981841,9.76549741981841,9.76549741981841,1071.63,0.0,1.0
2019-03-13,14.55,14.55,14.55,14.55,254,9.50421320791691,9.50421320791691,9.50421320791691,9.50421320791691,388.8486,0.0,1.0
2019-03-14,14.8,14.8,14.8,14.8,355,9.66751584035535,9.66751584035535,9.66751584035535,9.66751584035535,543.4695,0.0,1.0
2019-03-15,15.24,15.24,15.24,15.24,200,9.95492847344699,9.95492847344699,9.95492847344699,9.95492847344699,306.18,0.0,1.0
2019-03-18,15.05,15.05,15.05,15.05,100,9.83081847279378,9.83081847279378,9.83081847279378,9.83081847279378,153.09,0.0,1.0
2019-03-20,15.0,15.0,14.75,14.75,200,9.79815794630609,9.79815794630609,9.63485531386766,9.63485531386766,306.18,0.0,1.0
2019-03-21,15.0,15.0,14.25,14.25,2480,9.79815794630609,9.79815794630609,9.30825004899079,9.30825004899079,3796.632,0.0,1.0
2019-03-22,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-03-25,14.25,14.25,14.25,14.25,500,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,765.45,0.0,1.0
2019-03-26,13.9,15.5,13.5,15.25,3041,9.07962636357698,10.124763211183,8.81834215167549,9.96146057874453,4655.4669,0.0,1.0
2019-03-27,14.5,14.5,13.9,13.9,500,9.47155268142923,9.47155268142923,9.07962636357698,9.07962636357698,765.449999999999,0.0,1.0
2019-03-28,14.5,14.5,14.5,14.5,300,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,459.27,0.0,1.0
2019-03-29,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2019-04-01,14.5,14.5,14.5,14.5,400,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,612.36,0.0,1.0
2019-04-02,14.05,14.05,14.0,14.0,600,9.17760794304004,9.17760794304004,9.14494741655236,9.14494741655236,918.54,0.0,1.0
2019-04-03,14.75,14.75,14.0,14.1,858,9.63485531386766,9.63485531386766,9.14494741655236,9.21026846952773,1313.5122,0.0,1.0
2019-04-04,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-04-05,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-04-08,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-04-09,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-04-10,14.05,14.05,14.05,14.05,100,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,153.09,0.0,1.0
2019-04-11,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-04-12,14.05,14.05,14.05,14.05,100,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,153.09,0.0,1.0
2019-04-15,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-04-16,15.5,15.5,14.5,14.5,631,10.124763211183,10.124763211183,9.47155268142923,9.47155268142923,965.997899999997,0.0,1.0
2019-04-17,15.5,15.5,14.1,14.1,350,10.124763211183,10.124763211183,9.21026846952773,9.21026846952773,535.814999999998,0.0,1.0
2019-04-18,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2019-04-22,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2019-04-23,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2019-04-24,14.05,14.05,14.05,14.05,100,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,153.09,0.0,1.0
2019-04-25,15.75,15.75,15.75,15.75,100,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,153.09,0.0,1.0
2019-04-26,15.25,15.25,15.0,15.0,200,9.96146057874453,9.96146057874453,9.79815794630609,9.79815794630609,306.18,0.0,1.0
2019-04-29,15.25,15.25,15.25,15.25,0,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,0,0.0,1.0
2019-04-30,15.25,15.25,15.25,15.25,0,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,0,0.0,1.0
2019-05-01,15.25,15.25,14.1,14.1,450,9.96146057874453,9.96146057874453,9.21026846952773,9.21026846952773,688.905,0.0,1.0
2019-05-02,15.25,15.25,15.25,15.25,33,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,50.5197,0.0,1.0
2019-05-03,15.25,15.25,15.25,15.25,100,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,153.09,0.0,1.0
2019-05-06,15.25,15.25,15.25,15.25,1066,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,1631.9394,0.0,1.0
2019-05-07,15.0,15.0,14.9,15.0,700,9.79815794630609,9.79815794630609,9.73283689333072,9.79815794630609,1071.63,0.0,1.0
2019-05-08,14.05,15.0,14.05,15.0,600,9.17760794304004,9.79815794630609,9.17760794304004,9.79815794630609,918.54,0.0,1.0
2019-05-09,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-05-10,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-05-13,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-05-14,14.05,14.05,14.05,14.05,0,9.17760794304004,9.17760794304004,9.17760794304004,9.17760794304004,0,0.0,1.0
2019-05-15,14.25,14.25,14.25,14.25,100,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,153.09,0.0,1.0
2019-05-16,15.0,15.0,14.9,14.9,800,9.79815794630609,9.79815794630609,9.73283689333072,9.73283689333072,1224.72,0.0,1.0
2019-05-17,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-05-20,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-05-21,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-05-22,14.25,14.25,14.25,14.25,425,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,650.6325,0.0,1.0
2019-05-23,14.75,14.75,14.05,14.25,1250,9.63485531386766,9.63485531386766,9.17760794304004,9.30825004899079,1913.625,0.0,1.0
2019-05-24,14.75,14.75,14.75,14.75,50,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,76.545,0.0,1.0
2019-05-28,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-05-29,14.0,14.0,14.0,14.0,100,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,153.09,0.0,1.0
2019-05-30,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2019-05-31,14.0,14.0,14.0,14.0,4,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,6.1236,0.0,1.0
2019-06-03,14.0,14.5,14.0,14.11,945,9.14494741655236,9.47155268142923,9.14494741655236,9.21680057482527,1446.7005,0.0,1.0
2019-06-05,14.0,14.8,14.0,14.0,637,9.14494741655236,9.66751584035535,9.14494741655236,9.14494741655236,975.183299999999,0.0,1.0
2019-06-06,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2019-06-11,14.5,14.5,14.5,14.5,100,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,153.09,0.0,1.0
2019-06-12,14.65,14.65,14.0,14.0,200,9.56953426089229,9.56953426089229,9.14494741655236,9.14494741655236,306.18,0.0,1.0
2019-06-13,14.25,14.25,14.25,14.25,100,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,153.09,0.0,1.0
2019-06-14,14.0,14.95,14.0,14.25,1400,9.14494741655236,9.76549741981841,9.14494741655236,9.30825004899079,2143.26,0.0,1.0
2019-06-17,13.75,13.9,13.75,13.9,700,8.98164478411392,9.07962636357698,8.98164478411392,9.07962636357698,1071.63,0.0,1.0
2019-06-18,14.0,14.0,14.0,14.0,200,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,306.18,0.0,1.0
2019-06-19,14.0,14.0,13.7501,13.7501,400,9.14494741655236,9.14494741655236,8.9817101051669,8.9817101051669,612.36,0.0,1.0
2019-06-21,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2019-06-24,14.0,14.0,14.0,14.0,300,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,459.27,0.0,1.0
2019-06-25,14.0,14.0,14.0,14.0,100,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,153.09,0.0,1.0
2019-06-26,14.75,14.75,14.25,14.25,505,9.63485531386766,9.63485531386766,9.30825004899079,9.30825004899079,773.1045,0.0,1.0
2019-06-27,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-06-28,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-01,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-02,14.25,14.25,14.25,14.25,1000,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,1530.9,0.0,1.0
2019-07-03,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-05,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-08,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-09,14.25,14.25,14.25,14.25,42,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,64.2978,0.0,1.0
2019-07-10,14.25,14.25,14.25,14.25,700,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,1071.63,0.0,1.0
2019-07-11,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-12,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-15,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-16,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2019-07-17,14.9,14.9,14.9,14.9,100,9.73283689333072,9.73283689333072,9.73283689333072,9.73283689333072,153.09,0.0,1.0
2019-07-18,14.9,14.9,14.9,14.9,0,9.73283689333072,9.73283689333072,9.73283689333072,9.73283689333072,0,0.0,1.0
2019-07-19,14.9,14.9,14.9,14.9,0,9.73283689333072,9.73283689333072,9.73283689333072,9.73283689333072,0,0.0,1.0
2019-07-22,14.75,14.75,14.75,14.75,175,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,267.9075,0.0,1.0
2019-07-23,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-24,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-25,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-26,14.75,14.75,14.75,14.75,0,9.63485531386766,9.63485531386766,9.63485531386766,9.63485531386766,0,0.0,1.0
2019-07-29,14.26,14.26,14.26,14.26,100,9.31478215428833,9.31478215428833,9.31478215428833,9.31478215428833,153.09,0.0,1.0
2019-07-30,14.2601,14.2601,14.2601,14.2601,919,9.3148474753413,9.3148474753413,9.3148474753413,9.3148474753413,1406.8971,0.0,1.0
2019-07-31,14.26,14.26,14.26,14.26,900,9.31478215428833,9.31478215428833,9.31478215428833,9.31478215428833,1377.81,0.0,1.0
2019-08-01,14.26,14.26,14.26,14.26,900,9.31478215428833,9.31478215428833,9.31478215428833,9.31478215428833,1377.81,0.0,1.0
2019-08-02,15.25,15.25,14.5,14.5,2000,9.96146057874453,9.96146057874453,9.47155268142923,9.47155268142923,3061.8,0.0,1.0
2019-08-05,15.25,15.25,14.5,14.5,2000,9.96146057874453,9.96146057874453,9.47155268142923,9.47155268142923,3061.8,0.0,1.0
2019-08-06,15.25,15.25,15.25,15.25,96,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,146.9664,0.0,1.0
2019-08-07,15.25,15.25,14.5,14.5,100,9.96146057874453,9.96146057874453,9.47155268142923,9.47155268142923,153.09,0.0,1.0
2019-08-08,15.25,15.25,15.25,15.25,0,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,0,0.0,1.0
2019-08-09,14.5,14.5,14.5,14.5,533,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,815.9697,0.0,1.0
2019-08-12,14.5,14.5,14.5,14.5,500,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,765.449999999999,0.0,1.0
2019-08-13,14.5,14.5,14.5,14.5,500,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,765.449999999999,0.0,1.0
2019-08-14,14.5,14.5,14.5,14.5,1020,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,1561.518,0.0,1.0
2019-08-15,14.5,14.5,14.5,14.5,1000,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,1530.9,0.0,1.0
2019-08-16,14.5,14.5001,14.5,14.5001,3450,9.47155268142923,9.4716180024822,9.47155268142923,9.4716180024822,5281.605,0.0,1.0
2019-08-19,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2019-08-20,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2019-08-21,14.5,14.5,14.5,14.5,2100,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,3214.89,0.0,1.0
2019-08-22,14.45,14.5,14.45,14.5,2104,9.43889215494154,9.47155268142923,9.43889215494154,9.47155268142923,3221.0136,0.0,1.0
2019-08-23,14.4,14.5,14.4,14.5,2287,9.40623162845385,9.47155268142923,9.40623162845385,9.47155268142923,3501.1683,0.0,1.0
2019-08-26,14.4,14.4,14.4,14.4,0,9.40623162845385,9.40623162845385,9.40623162845385,9.40623162845385,0,0.0,1.0
2019-08-27,14.3,15.4,14.3,14.35,700,9.34091057547848,10.0594421582076,9.34091057547848,9.37357110196616,1071.63,0.0,1.0
2019-08-28,15.0,15.0,15.0,15.0,100,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,153.09,0.0,1.0
2019-08-29,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2019-08-30,14.5,14.5,14.5,14.5,100,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,153.09,0.0,1.0
2019-09-03,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2019-09-04,15.0,15.0,14.8,14.8,400,9.79815794630609,9.79815794630609,9.66751584035535,9.66751584035535,612.36,0.0,1.0
2019-09-05,15.25,15.33,15.25,15.25,798,9.96146057874453,10.0137174211248,9.96146057874453,9.96146057874453,1221.6582,0.0,1.0
2019-09-06,14.75,15.5,14.75,15.5,3800,9.63485531386766,10.124763211183,9.63485531386766,10.124763211183,5817.42,0.0,1.0
2019-09-09,15.25,15.25,15.25,15.25,1000,9.96146057874453,9.96146057874453,9.96146057874453,9.96146057874453,1530.9,0.0,1.0
2019-09-10,15.0,15.2,15.0,15.0,1950,9.79815794630609,9.92880005225684,9.79815794630609,9.79815794630609,2985.255,0.0,1.0
2019-09-11,15.0,15.0,15.0,15.0,500,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,765.45,0.0,1.0
2019-09-12,15.75,15.75,15.5,15.5,300,10.2880658436214,10.2880658436214,10.124763211183,10.124763211183,459.27,0.0,1.0
2019-09-13,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-16,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-17,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-18,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-19,15.75,15.75,15.75,15.75,200,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,306.18,0.0,1.0
2019-09-20,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-23,15.75,15.75,15.75,15.75,0,10.2880658436214,10.2880658436214,10.2880658436214,10.2880658436214,0,0.0,1.0
2019-09-24,16.0,16.0,16.0,16.0,200,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,306.180000000001,0.0,1.0
2019-09-25,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2019-09-26,15.05,15.05,15.05,15.05,300,9.83081847279378,9.83081847279378,9.83081847279378,9.83081847279378,459.27,0.0,1.0
2019-09-27,15.25,15.45,15.25,15.45,200,9.96146057874453,10.0921026846953,9.96146057874453,10.0921026846953,306.18,0.0,1.0
2019-09-30,16.5,16.5,16.5,16.5,100,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,153.09,0.0,1.0
2019-10-01,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2019-10-02,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2019-10-03,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2019-10-04,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2019-10-07,16.5,16.5,16.5,16.5,8,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,12.2472,0.0,1.0
2019-10-08,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2019-10-09,16.5,16.5,16.5,16.5,50,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,76.545,0.0,1.0
2019-10-10,15.5,15.5,14.3,14.56,4477,10.124763211183,10.124763211183,9.34091057547848,9.51074531321445,6853.83929999998,0.0,1.0
2019-10-11,15.7,15.7,15.7,15.7,300,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,459.27,0.0,1.0
2019-10-14,15.7,15.7,15.7,15.7,0,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,0,0.0,1.0
2019-10-15,15.7,15.7,15.7,15.7,84,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,128.5956,0.0,1.0
2019-10-16,15.7,15.7,15.7,15.7,0,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,0,0.0,1.0
2019-10-17,15.7,15.7,15.7,15.7,0,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,0,0.0,1.0
2019-10-18,15.7,15.7,15.7,15.7,0,10.2554053171337,10.2554053171337,10.2554053171337,10.2554053171337,0,0.0,1.0
2019-10-21,16.23,16.25,16.0,16.0,1478,10.6016068979032,10.6146711084983,10.4513684760598,10.4513684760598,2262.6702,0.0,1.0
2019-10-22,16.12,16.36,16.01,16.01,1717,10.5297537396303,10.6865242667712,10.4579005813574,10.4579005813574,2628.5553,0.0,1.0
2019-10-23,16.75,20.0,16.5,16.5,1400,10.9412763733751,13.0642105950748,10.7779737409367,10.7779737409367,2143.26000000001,0.0,1.0
2019-10-24,16.75,16.75,16.75,16.75,28,10.9412763733751,10.9412763733751,10.9412763733751,10.9412763733751,42.8652000000002,0.0,1.0
2019-10-25,19.0,19.0,17.5,17.5,550,12.4110000653211,12.4110000653211,11.4311842706904,11.4311842706904,841.994999999997,0.0,1.0
2019-10-28,16.12,16.25,16.12,16.25,426,10.5297537396303,10.6146711084983,10.5297537396303,10.6146711084983,652.163399999999,0.0,1.0
2019-10-29,16.12,16.12,16.12,16.12,0,10.5297537396303,10.5297537396303,10.5297537396303,10.5297537396303,0,0.0,1.0
2019-10-30,17.0,17.0,17.0,17.0,383,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,586.334699999999,0.0,1.0
2019-10-31,16.12,16.14,16.12,16.14,423,10.5297537396303,10.5428179502254,10.5297537396303,10.5428179502254,647.570699999999,0.0,1.0
2019-11-01,16.74,16.74,16.73,16.73,723,10.9347442680776,10.9347442680776,10.9282121627801,10.9282121627801,1106.8407,0.0,1.0
2019-11-04,16.55,16.55,16.55,16.55,797,10.8106342674244,10.8106342674244,10.8106342674244,10.8106342674244,1220.1273,0.0,1.0
2019-11-05,16.55,16.55,16.55,16.55,0,10.8106342674244,10.8106342674244,10.8106342674244,10.8106342674244,0,0.0,1.0
2019-11-06,16.3,16.5,16.25,16.5,810,10.647331634986,10.7779737409367,10.6146711084983,10.7779737409367,1240.02899999999,0.0,1.0
2019-11-07,16.3,16.3,16.3,16.3,100,10.647331634986,10.647331634986,10.647331634986,10.647331634986,153.089999999999,0.0,1.0
2019-11-08,16.3,16.3,16.3,16.3,0,10.647331634986,10.647331634986,10.647331634986,10.647331634986,0,0.0,1.0
2019-11-11,16.2,16.2,16.16,16.16,290,10.5820105820106,10.5820105820106,10.5558821608204,10.5558821608204,443.960999999999,0.0,1.0
2019-11-12,16.2,16.2,16.2,16.2,80,10.5820105820106,10.5820105820106,10.5820105820106,10.5820105820106,122.472,0.0,1.0
2019-11-13,16.2,16.2,16.2,16.2,3,10.5820105820106,10.5820105820106,10.5820105820106,10.5820105820106,4.59269999999999,0.0,1.0
2019-11-14,15.35,16.0,15.05,15.77,4241,10.0267816317199,10.4513684760598,9.83081847279378,10.3011300542165,6492.5469,0.0,1.0
2019-11-15,15.48,15.75,15.21,15.21,3170,10.1116990005879,10.2880658436214,9.93533215755438,9.93533215755438,4852.953,0.0,1.0
2019-11-18,15.75,15.75,15.71,15.71,200,10.2880658436214,10.2880658436214,10.2619374224313,10.2619374224313,306.18,0.0,1.0
2019-11-19,16.2,16.2,15.52,15.52,1028,10.5820105820106,10.5820105820106,10.137827421778,10.137827421778,1573.7652,0.0,1.0
2019-11-20,15.52,15.52,15.52,15.52,334,10.137827421778,10.137827421778,10.137827421778,10.137827421778,511.320600000002,0.0,1.0
2019-11-21,15.52,15.52,15.52,15.52,83,10.137827421778,10.137827421778,10.137827421778,10.137827421778,127.0647,0.0,1.0
2019-11-22,15.52,15.52,15.52,15.52,0,10.137827421778,10.137827421778,10.137827421778,10.137827421778,0,0.0,1.0
2019-11-25,15.52,15.52,15.52,15.52,0,10.137827421778,10.137827421778,10.137827421778,10.137827421778,0,0.0,1.0
2019-11-26,15.52,15.52,15.52,15.52,0,10.137827421778,10.137827421778,10.137827421778,10.137827421778,0,0.0,1.0
2019-11-27,15.52,15.52,15.52,15.52,0,10.137827421778,10.137827421778,10.137827421778,10.137827421778,0,0.0,1.0
2019-11-29,15.52,15.52,15.52,15.52,0,10.137827421778,10.137827421778,10.137827421778,10.137827421778,0,0.0,1.0
2019-12-02,16.6,16.6,15.89,16.2,1500,10.8432947939121,10.8432947939121,10.3795153177869,10.5820105820106,2296.35,0.0,1.0
2019-12-03,17.0,17.0,16.71,16.71,450,11.1045790058136,11.1045790058136,10.915147952185,10.915147952185,688.904999999998,0.0,1.0
2019-12-04,18.96,18.96,17.75,17.75,500,12.3848716441309,12.3848716441309,11.5944869031289,11.5944869031289,765.45,0.0,1.0
2019-12-05,19.0,19.0,19.0,19.0,100,12.4110000653211,12.4110000653211,12.4110000653211,12.4110000653211,153.089999999999,0.0,1.0
2019-12-06,19.0,19.0,19.0,19.0,316,12.4110000653211,12.4110000653211,12.4110000653211,12.4110000653211,483.764399999998,0.0,1.0
2019-12-09,19.0,19.0,19.0,19.0,0,12.4110000653211,12.4110000653211,12.4110000653211,12.4110000653211,0,0.0,1.0
2019-12-10,19.0,19.0,19.0,19.0,0,12.4110000653211,12.4110000653211,12.4110000653211,12.4110000653211,0,0.0,1.0
2019-12-11,18.0,18.04,18.0,18.04,400,11.7577895355673,11.7839179567575,11.7577895355673,11.7839179567575,612.360000000001,0.0,1.0
2019-12-12,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2019-12-13,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2019-12-16,17.12,17.12,17.12,17.12,334,11.182964269384,11.182964269384,11.182964269384,11.182964269384,511.320600000001,0.0,1.0
2019-12-17,17.71,17.71,17.71,17.71,100,11.5683584819387,11.5683584819387,11.5683584819387,11.5683584819387,153.09,0.0,1.0
2019-12-18,17.9,17.9,17.9,17.9,100,11.6924684825919,11.6924684825919,11.6924684825919,11.6924684825919,153.090000000001,0.0,1.0
2019-12-19,17.9,17.9,17.9,17.9,0,11.6924684825919,11.6924684825919,11.6924684825919,11.6924684825919,0,0.0,1.0
2019-12-20,17.9,17.9,17.9,17.9,0,11.6924684825919,11.6924684825919,11.6924684825919,11.6924684825919,0,0.0,1.0
2019-12-23,17.5,17.5,17.5,17.5,100,11.4311842706904,11.4311842706904,11.4311842706904,11.4311842706904,153.090000000001,0.0,1.0
2019-12-24,17.5,17.5,17.5,17.5,0,11.4311842706904,11.4311842706904,11.4311842706904,11.4311842706904,0,0.0,1.0
2019-12-26,17.12,17.35,17.12,17.35,331,11.182964269384,11.3332026912274,11.182964269384,11.3332026912274,506.727900000001,0.0,1.0
2019-12-27,17.12,17.12,17.12,17.12,0,11.182964269384,11.182964269384,11.182964269384,11.182964269384,0,0.0,1.0
2019-12-30,17.25,17.25,17.21,17.21,335,11.267881638252,11.267881638252,11.2417532170619,11.2417532170619,512.8515,0.0,1.0
2019-12-31,17.25,17.25,17.25,17.25,200,11.267881638252,11.267881638252,11.267881638252,11.267881638252,306.18,0.0,1.0
2020-01-02,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2020-01-03,16.82,17.46,16.82,17.46,434,10.9870011104579,11.4050558495003,10.9870011104579,11.4050558495003,664.4106,0.0,1.0
2020-01-06,16.82,16.82,16.82,16.82,0,10.9870011104579,10.9870011104579,10.9870011104579,10.9870011104579,0,0.0,1.0
2020-01-07,16.8,16.84,16.8,16.84,1200,10.9739368998628,11.000065321053,10.9739368998628,11.000065321053,1837.08,0.0,1.0
2020-01-08,16.9,16.9,16.84,16.84,1600,11.0392579528382,11.0392579528382,11.000065321053,11.000065321053,2449.44,0.0,1.0
2020-01-09,16.9,16.9,16.9,16.9,0,11.0392579528382,11.0392579528382,11.0392579528382,11.0392579528382,0,0.0,1.0
2020-01-10,17.0,17.0,17.0,17.0,500,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,765.449999999998,0.0,1.0
2020-01-13,17.0,17.04,17.0,17.04,300,11.1045790058136,11.1307074270037,11.1045790058136,11.1307074270037,459.269999999999,0.0,1.0
2020-01-14,17.0,17.0,17.0,17.0,50,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,76.5449999999998,0.0,1.0
2020-01-15,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2020-01-16,16.8,16.8,16.8,16.8,300,10.9739368998628,10.9739368998628,10.9739368998628,10.9739368998628,459.270000000001,0.0,1.0
2020-01-17,16.8,16.8,16.8,16.8,0,10.9739368998628,10.9739368998628,10.9739368998628,10.9739368998628,0,0.0,1.0
2020-01-21,16.84,16.84,16.84,16.84,100,11.000065321053,11.000065321053,11.000065321053,11.000065321053,153.09,0.0,1.0
2020-01-22,16.84,16.84,16.84,16.84,0,11.000065321053,11.000065321053,11.000065321053,11.000065321053,0,0.0,1.0
2020-01-23,16.84,16.84,16.84,16.84,100,11.000065321053,11.000065321053,11.000065321053,11.000065321053,153.09,0.0,1.0
2020-01-24,17.0,17.0,17.0,17.0,276,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,422.528399999999,0.0,1.0
2020-01-27,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2020-01-28,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2020-01-29,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2020-01-30,16.8,16.9,16.525,16.9,1100,10.9739368998628,11.0392579528382,10.7943040041805,11.0392579528382,1683.99,0.0,1.0
2020-01-31,16.5,16.675,16.35,16.675,1700,10.7779737409367,10.8922855836436,10.6799921614736,10.8922855836436,2602.53,0.0,1.0
2020-02-03,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-02-04,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-02-06,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-02-07,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-02-10,16.5,16.5,16.5,16.5,44,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,67.3596,0.0,1.0
2020-02-11,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-02-12,16.39,16.39,16.39,16.39,100,10.7061205826638,10.7061205826638,10.7061205826638,10.7061205826638,153.09,0.0,1.0
2020-02-13,16.09,16.09,16.09,16.09,100,10.5101574237377,10.5101574237377,10.5101574237377,10.5101574237377,153.09,0.0,1.0
2020-02-14,16.09,16.09,16.09,16.09,0,10.5101574237377,10.5101574237377,10.5101574237377,10.5101574237377,0,0.0,1.0
2020-02-18,16.09,16.09,16.09,16.09,0,10.5101574237377,10.5101574237377,10.5101574237377,10.5101574237377,0,0.0,1.0
2020-02-19,16.09,16.09,16.09,16.09,0,10.5101574237377,10.5101574237377,10.5101574237377,10.5101574237377,0,0.0,1.0
2020-02-20,16.46,16.46,16.46,16.46,100,10.7518453197466,10.7518453197466,10.7518453197466,10.7518453197466,153.089999999999,0.0,1.0
2020-02-21,16.46,16.46,16.46,16.46,0,10.7518453197466,10.7518453197466,10.7518453197466,10.7518453197466,0,0.0,1.0
2020-02-24,16.46,16.46,16.46,16.46,0,10.7518453197466,10.7518453197466,10.7518453197466,10.7518453197466,0,0.0,1.0
2020-02-25,16.46,16.46,16.46,16.46,0,10.7518453197466,10.7518453197466,10.7518453197466,10.7518453197466,0,0.0,1.0
2020-02-26,16.95,17.0,15.76,17.0,1954,11.0719184793259,11.1045790058136,10.2945979489189,11.1045790058136,2991.3786,0.0,1.0
2020-02-27,16.95,16.95,16.95,16.95,2,11.0719184793259,11.0719184793259,11.0719184793259,11.0719184793259,3.0618,0.0,1.0
2020-02-28,15.5,15.5,15.5,15.5,100,10.124763211183,10.124763211183,10.124763211183,10.124763211183,153.089999999999,0.0,1.0
2020-03-02,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2020-03-03,15.5,15.5,15.5,15.5,80,10.124763211183,10.124763211183,10.124763211183,10.124763211183,122.472,0.0,1.0
2020-03-04,16.21,16.21,16.21,16.21,100,10.5885426873081,10.5885426873081,10.5885426873081,10.5885426873081,153.09,0.0,1.0
2020-03-05,16.21,16.21,16.21,16.21,0,10.5885426873081,10.5885426873081,10.5885426873081,10.5885426873081,0,0.0,1.0
2020-03-06,15.5,15.54,15.5,15.54,300,10.124763211183,10.1508916323731,10.124763211183,10.1508916323731,459.269999999998,0.0,1.0
2020-03-09,14.25,15.28,14.25,15.28,2600,9.30825004899079,9.98105689463714,9.30825004899079,9.98105689463714,3980.34,0.0,1.0
2020-03-10,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2020-03-11,14.0,14.25,14.0,14.25,1100,9.14494741655236,9.30825004899079,9.14494741655236,9.30825004899079,1683.99,0.0,1.0
2020-03-12,13.45,13.5,13.45,13.49,700,8.7856816251878,8.81834215167549,8.7856816251878,8.81181004637795,1071.63,0.0,1.0
2020-03-13,12.81,12.81,12.81,12.81,100,8.36762688614541,8.36762688614541,8.36762688614541,8.36762688614541,153.09,0.0,1.0
2020-03-16,12.5,13.0,12.32,12.75,2900,8.16513162192174,8.49173688679862,8.04755372656607,8.32843425436018,4439.61,0.0,1.0
2020-03-17,12.5,12.5,12.5,12.5,0,8.16513162192174,8.16513162192174,8.16513162192174,8.16513162192174,0,0.0,1.0
2020-03-18,12.02,12.56,12.02,12.12,1800,7.85159056763995,8.20432425370697,7.85159056763995,7.91691162061532,2755.62,0.0,1.0
2020-03-19,12.02,12.02,12.02,12.02,0,7.85159056763995,7.85159056763995,7.85159056763995,7.85159056763995,0,0.0,1.0
2020-03-20,13.1,13.1,13.1,13.1,200,8.55705793977399,8.55705793977399,8.55705793977399,8.55705793977399,306.18,0.0,1.0
2020-03-23,13.1,13.1,13.1,13.1,0,8.55705793977399,8.55705793977399,8.55705793977399,8.55705793977399,0,0.0,1.0
2020-03-24,11.45,11.45,11.45,11.45,100,7.47926056568032,7.47926056568032,7.47926056568032,7.47926056568032,153.09,0.0,1.0
2020-03-25,11.45,11.45,11.45,11.45,0,7.47926056568032,7.47926056568032,7.47926056568032,7.47926056568032,0,0.0,1.0
2020-03-26,12.2,12.2,12.16,12.16,200,7.96916846299562,7.96916846299562,7.94304004180547,7.94304004180547,306.18,0.0,1.0
2020-03-27,12.99,12.99,12.99,12.99,456,8.48520478150108,8.48520478150108,8.48520478150108,8.48520478150108,698.0904,0.0,1.0
2020-03-30,10.55,12.99,10.55,10.55,200,6.89137108890195,8.48520478150108,6.89137108890195,6.89137108890195,306.18,0.0,1.0
2020-03-31,10.55,10.55,10.55,10.55,0,6.89137108890195,6.89137108890195,6.89137108890195,6.89137108890195,0,0.0,1.0
2020-04-01,10.55,10.55,10.55,10.55,0,6.89137108890195,6.89137108890195,6.89137108890195,6.89137108890195,0,0.0,1.0
2020-04-02,10.76,10.76,10.76,10.76,182,7.02854530015024,7.02854530015024,7.02854530015024,7.02854530015024,278.6238,0.0,1.0
2020-04-03,11.5,11.5,10.65,10.65,1300,7.51192109216801,7.51192109216801,6.95669214187733,6.95669214187733,1990.17,0.0,1.0
2020-04-06,11.5,11.5,11.5,11.5,0,7.51192109216801,7.51192109216801,7.51192109216801,7.51192109216801,0,0.0,1.0
2020-04-07,11.5,11.5,11.5,11.5,100,7.51192109216801,7.51192109216801,7.51192109216801,7.51192109216801,153.09,0.0,1.0
2020-04-08,12.65,12.65,12.65,12.65,300,8.26311320138481,8.26311320138481,8.26311320138481,8.26311320138481,459.27,0.0,1.0
2020-04-09,12.65,12.65,12.65,12.65,0,8.26311320138481,8.26311320138481,8.26311320138481,8.26311320138481,0,0.0,1.0
2020-04-13,12.65,12.65,12.65,12.65,0,8.26311320138481,8.26311320138481,8.26311320138481,8.26311320138481,0,0.0,1.0
2020-04-14,12.65,12.65,12.65,12.65,0,8.26311320138481,8.26311320138481,8.26311320138481,8.26311320138481,0,0.0,1.0
2020-04-15,12.65,12.65,12.65,12.65,10,8.26311320138481,8.26311320138481,8.26311320138481,8.26311320138481,15.309,0.0,1.0
2020-04-16,12.78,12.78,12.65,12.65,470,8.34803057025279,8.34803057025279,8.26311320138481,8.26311320138481,719.523,0.0,1.0
2020-04-17,12.78,12.78,12.78,12.78,0,8.34803057025279,8.34803057025279,8.34803057025279,8.34803057025279,0,0.0,1.0
2020-04-20,12.78,12.78,12.78,12.78,0,8.34803057025279,8.34803057025279,8.34803057025279,8.34803057025279,0,0.0,1.0
2020-04-21,12.5,12.5,12.5,12.5,200,8.16513162192174,8.16513162192174,8.16513162192174,8.16513162192174,306.18,0.0,1.0
2020-04-22,11.5,11.5,11.5,11.5,100,7.51192109216801,7.51192109216801,7.51192109216801,7.51192109216801,153.09,0.0,1.0
2020-04-23,12.75,12.75,12.65,12.65,300,8.32843425436018,8.32843425436018,8.26311320138481,8.26311320138481,459.27,0.0,1.0
2020-04-24,12.74,12.74,12.74,12.74,200,8.32190214906264,8.32190214906264,8.32190214906264,8.32190214906264,306.18,0.0,1.0
2020-04-27,12.74,12.74,12.74,12.74,50,8.32190214906264,8.32190214906264,8.32190214906264,8.32190214906264,76.545,0.0,1.0
2020-04-28,14.25,14.25,12.89,12.89,600,9.30825004899079,9.30825004899079,8.4198837285257,8.4198837285257,918.54,0.0,1.0
2020-04-29,14.25,14.25,14.25,14.25,250,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,382.725,0.0,1.0
2020-04-30,14.0,14.5,13.0,14.5,400,9.14494741655236,9.47155268142923,8.49173688679862,9.47155268142923,612.36,0.0,1.0
2020-05-01,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-05-04,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-05-05,13.9999,13.9999,13.9999,13.9999,5,9.14488209549938,9.14488209549938,9.14488209549938,9.14488209549938,7.6545,0.0,1.0
2020-05-06,14.98,14.98,14.98,14.98,278,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,425.5902,0.0,1.0
2020-05-07,14.98,14.98,14.98,14.98,0,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,0,0.0,1.0
2020-05-08,14.98,14.98,14.98,14.98,0,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,0,0.0,1.0
2020-05-11,14.98,14.98,14.98,14.98,0,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,0,0.0,1.0
2020-05-12,14.35,14.35,14.35,14.35,206,9.37357110196616,9.37357110196616,9.37357110196616,9.37357110196616,315.3654,0.0,1.0
2020-05-13,14.35,14.35,14.35,14.35,0,9.37357110196616,9.37357110196616,9.37357110196616,9.37357110196616,0,0.0,1.0
2020-05-14,14.5,14.75,14.5,14.75,200,9.47155268142923,9.63485531386766,9.47155268142923,9.63485531386766,306.18,0.0,1.0
2020-05-15,14.5,14.5,14.5,14.5,0,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,0,0.0,1.0
2020-05-18,13.55,14.4,13.52,14.4,1700,8.85100267816317,9.40623162845385,8.83140636227056,9.40623162845385,2602.53,0.0,1.0
2020-05-19,13.55,13.55,13.55,13.55,0,8.85100267816317,8.85100267816317,8.85100267816317,8.85100267816317,0,0.0,1.0
2020-05-20,13.55,13.55,13.55,13.55,0,8.85100267816317,8.85100267816317,8.85100267816317,8.85100267816317,0,0.0,1.0
2020-05-21,13.55,13.55,13.55,13.55,0,8.85100267816317,8.85100267816317,8.85100267816317,8.85100267816317,0,0.0,1.0
2020-05-22,13.55,13.55,13.55,13.55,0,8.85100267816317,8.85100267816317,8.85100267816317,8.85100267816317,0,0.0,1.0
2020-05-26,13.8,13.8,13.8,13.8,100,9.01430531060161,9.01430531060161,9.01430531060161,9.01430531060161,153.09,0.0,1.0
2020-05-27,13.8,13.8,13.8,13.8,0,9.01430531060161,9.01430531060161,9.01430531060161,9.01430531060161,0,0.0,1.0
2020-05-28,13.7999,13.7999,13.7999,13.7999,100,9.01423998954863,9.01423998954863,9.01423998954863,9.01423998954863,153.09,0.0,1.0
2020-05-29,13.8,13.8,13.8,13.8,0,9.01430531060161,9.01430531060161,9.01430531060161,9.01430531060161,0,0.0,1.0
2020-06-01,13.5,13.5,13.5,13.5,945,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,1446.7005,0.0,1.0
2020-06-02,13.5,13.5,13.5,13.5,300,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,459.27,0.0,1.0
2020-06-03,13.5,13.5,13.5,13.5,0,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,0,0.0,1.0
2020-06-04,14.0,14.0,14.0,14.0,100,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,153.09,0.0,1.0
2020-06-05,14.95,14.95,14.0,14.0,915,9.76549741981841,9.76549741981841,9.14494741655236,9.14494741655236,1400.7735,0.0,1.0
2020-06-08,18.25,18.9499,15.2,15.2,1167,11.9210921680057,12.3782742177804,9.92880005225684,9.92880005225684,1786.56030000001,0.0,1.0
2020-06-09,18.21,18.21,18.21,18.21,100,11.8949637468156,11.8949637468156,11.8949637468156,11.8949637468156,153.09,0.0,1.0
2020-06-10,18.21,18.21,18.21,18.21,0,11.8949637468156,11.8949637468156,11.8949637468156,11.8949637468156,0,0.0,1.0
2020-06-11,17.75,17.75,17.75,17.75,200,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,306.179999999999,0.0,1.0
2020-06-12,18.98,18.98,18.0,18.0,805,12.397935854726,12.397935854726,11.7577895355673,11.7577895355673,1232.3745,0.0,1.0
2020-06-15,18.98,18.98,18.98,18.98,0,12.397935854726,12.397935854726,12.397935854726,12.397935854726,0,0.0,1.0
2020-06-16,18.98,18.98,18.98,18.98,0,12.397935854726,12.397935854726,12.397935854726,12.397935854726,0,0.0,1.0
2020-06-17,18.98,18.98,18.98,18.98,0,12.397935854726,12.397935854726,12.397935854726,12.397935854726,0,0.0,1.0
2020-06-18,18.98,18.98,18.98,18.98,0,12.397935854726,12.397935854726,12.397935854726,12.397935854726,0,0.0,1.0
2020-06-19,17.0,17.0,17.0,17.0,200,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,306.179999999999,0.0,1.0
2020-06-22,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2020-06-23,16.75,16.75,16.75,16.75,200,10.9412763733751,10.9412763733751,10.9412763733751,10.9412763733751,306.180000000001,0.0,1.0
2020-06-24,16.75,16.75,16.75,16.75,0,10.9412763733751,10.9412763733751,10.9412763733751,10.9412763733751,0,0.0,1.0
2020-06-25,16.5,16.95,16.5,16.95,3140,10.7779737409367,11.0719184793259,10.7779737409367,11.0719184793259,4807.026,0.0,1.0
2020-06-26,16.4999,16.4999,14.0701,14.0701,972,10.7779084198837,10.7779084198837,9.19073747468809,9.19073747468809,1488.0348,0.0,1.0
2020-06-29,16.5,16.5,16.5,16.5,0,10.7779737409367,10.7779737409367,10.7779737409367,10.7779737409367,0,0.0,1.0
2020-06-30,16.0,16.0,16.0,16.0,200,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,306.180000000001,0.0,1.0
2020-07-01,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-07-02,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-07-06,16.0,16.0,16.0,16.0,250,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,382.725000000001,0.0,1.0
2020-07-07,13.9999,14.13,12.21,14.13,1350,9.14488209549938,9.22986478542034,7.97570056829316,9.22986478542034,2066.715,0.0,1.0
2020-07-08,13.5,13.5,13.5,13.5,150,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,229.635,0.0,1.0
2020-07-09,13.5,13.5,13.5,13.5,0,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,0,0.0,1.0
2020-07-10,13.5,13.5,13.5,13.5,0,8.81834215167549,8.81834215167549,8.81834215167549,8.81834215167549,0,0.0,1.0
2020-07-13,14.0,14.0,14.0,14.0,200,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,306.18,0.0,1.0
2020-07-14,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-07-15,14.0,14.98,14.0,14.98,200,9.14494741655236,9.78509373571102,9.14494741655236,9.78509373571102,306.18,0.0,1.0
2020-07-16,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-07-17,14.98,14.98,14.98,14.98,200,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,306.18,0.0,1.0
2020-07-20,14.98,14.98,14.98,14.98,0,9.78509373571102,9.78509373571102,9.78509373571102,9.78509373571102,0,0.0,1.0
2020-07-21,14.5,14.5,14.0,14.0,1212,9.47155268142923,9.47155268142923,9.14494741655236,9.14494741655236,1855.4508,0.0,1.0
2020-07-22,14.0,14.0,14.0,14.0,815,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,1247.6835,0.0,1.0
2020-07-23,14.5001,15.95,14.5,14.5,2040,9.4716180024822,10.4187079495721,9.47155268142923,9.47155268142923,3123.036,0.0,1.0
2020-07-24,14.5,14.5,14.5,14.5,4840,9.47155268142923,9.47155268142923,9.47155268142923,9.47155268142923,7409.556,0.0,1.0
2020-07-27,14.0,14.0,14.0,14.0,100,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,153.09,0.0,1.0
2020-07-28,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-07-29,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-07-30,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-07-31,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-08-03,14.0,14.0,14.0,14.0,83,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,127.0647,0.0,1.0
2020-08-04,14.0,14.0,14.0,14.0,0,9.14494741655236,9.14494741655236,9.14494741655236,9.14494741655236,0,0.0,1.0
2020-08-05,14.0001,14.0001,14.0001,14.0001,400,9.14501273760533,9.14501273760533,9.14501273760533,9.14501273760533,612.36,0.0,1.0
2020-08-06,14.25,14.25,14.25,14.25,600,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,918.54,0.0,1.0
2020-08-07,14.25,14.25,14.1,14.1,3607,9.30825004899079,9.30825004899079,9.21026846952773,9.21026846952773,5521.9563,0.0,1.0
2020-08-10,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2020-08-11,14.5,14.5,14.0001,14.0001,900,9.47155268142923,9.47155268142923,9.14501273760533,9.14501273760533,1377.81,0.0,1.0
2020-08-12,15.89,15.89,15.89,15.89,197,10.3795153177869,10.3795153177869,10.3795153177869,10.3795153177869,301.587300000001,0.0,1.0
2020-08-13,15.89,15.89,15.89,15.89,0,10.3795153177869,10.3795153177869,10.3795153177869,10.3795153177869,0,0.0,1.0
2020-08-14,15.89,15.89,15.89,15.89,26,10.3795153177869,10.3795153177869,10.3795153177869,10.3795153177869,39.8034000000001,0.0,1.0
2020-08-17,15.89,15.89,15.89,15.89,0,10.3795153177869,10.3795153177869,10.3795153177869,10.3795153177869,0,0.0,1.0
2020-08-18,14.4,14.4,14.07,14.07,700,9.40623162845385,9.40623162845385,9.19067215363512,9.19067215363512,1071.63,0.0,1.0
2020-08-19,15.97,15.97,14.07,14.07,2483,10.4317721601672,10.4317721601672,9.19067215363512,9.19067215363512,3801.22470000001,0.0,1.0
2020-08-20,15.97,15.97,15.97,15.97,0,10.4317721601672,10.4317721601672,10.4317721601672,10.4317721601672,0,0.0,1.0
2020-08-21,15.0,15.0,15.0,15.0,250,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,382.725,0.0,1.0
2020-08-24,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2020-08-25,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2020-08-26,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2020-08-27,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2020-08-28,14.25,14.25,14.25,14.25,1000,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,1530.9,0.0,1.0
2020-08-31,14.25,14.25,14.2499,14.2499,3083,9.30825004899079,9.30825004899079,9.30818472793782,9.30818472793782,4719.7647,0.0,1.0
2020-09-01,14.25,14.25,14.25,14.25,0,9.30825004899079,9.30825004899079,9.30825004899079,9.30825004899079,0,0.0,1.0
2020-09-02,14.25,14.25,14.2499,14.25,3000,9.30825004899079,9.30825004899079,9.30818472793782,9.30825004899079,4592.7,0.0,1.0
2020-09-03,14.0,14.25,14.0,14.25,445,9.14494741655236,9.30825004899079,9.14494741655236,9.30825004899079,681.2505,0.0,1.0
2020-09-04,16.0,16.0,14.99,14.99,455,10.4513684760598,10.4513684760598,9.79162584100856,9.79162584100856,696.559500000002,0.0,1.0
2020-09-08,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-09-09,15.9699,15.9699,13.75,13.77,900,10.4317068391142,10.4317068391142,8.98164478411392,8.994708994709,1377.81000000001,0.0,1.0
2020-09-10,15.9699,15.9699,15.9699,15.9699,0,10.4317068391142,10.4317068391142,10.4317068391142,10.4317068391142,0,0.0,1.0
2020-09-11,15.05,15.7999,15.05,15.7999,200,9.83081847279378,10.3206610490561,9.83081847279378,10.3206610490561,306.18,0.0,1.0
2020-09-14,15.05,15.05,15.05,15.05,1,9.83081847279378,9.83081847279378,9.83081847279378,9.83081847279378,1.5309,0.0,1.0
2020-09-15,15.05,15.05,15.05,15.05,0,9.83081847279378,9.83081847279378,9.83081847279378,9.83081847279378,0,0.0,1.0
2020-09-16,15.0001,15.9799,15.0001,15.9799,250,9.79822326735907,10.4382389444118,9.79822326735907,10.4382389444118,382.725,0.0,1.0
2020-09-17,15.0001,15.0001,15.0001,15.0001,0,9.79822326735907,9.79822326735907,9.79822326735907,9.79822326735907,0,0.0,1.0
2020-09-18,15.9799,15.9799,15.9799,15.9799,100,10.4382389444118,10.4382389444118,10.4382389444118,10.4382389444118,153.09,0.0,1.0
2020-09-21,15.9799,15.9799,15.9799,15.9799,17,10.4382389444118,10.4382389444118,10.4382389444118,10.4382389444118,26.0253,0.0,1.0
2020-09-22,15.0,15.7999,15.0,15.7999,267,9.79815794630609,10.3206610490561,9.79815794630609,10.3206610490561,408.7503,0.0,1.0
2020-09-23,15.0,15.0,15.0,15.0,0,9.79815794630609,9.79815794630609,9.79815794630609,9.79815794630609,0,0.0,1.0
2020-09-24,15.05,15.7999,15.05,15.7999,401,9.83081847279378,10.3206610490561,9.83081847279378,10.3206610490561,613.8909,0.0,1.0
2020-09-25,15.05,15.05,15.05,15.05,0,9.83081847279378,9.83081847279378,9.83081847279378,9.83081847279378,0,0.0,1.0
2020-09-28,15.7999,15.7999,15.7999,15.7999,100,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,153.09,0.0,1.0
2020-09-29,15.79,15.79,14.25,14.5,400,10.3141942648115,10.3141942648115,9.30825004899079,9.47155268142923,612.360000000003,0.0,1.0
2020-09-30,15.79,15.79,15.79,15.79,0,10.3141942648115,10.3141942648115,10.3141942648115,10.3141942648115,0,0.0,1.0
2020-10-01,15.8,15.8,15.8,15.8,100,10.3207263701091,10.3207263701091,10.3207263701091,10.3207263701091,153.09,0.0,1.0
2020-10-02,15.8,15.8,15.8,15.8,0,10.3207263701091,10.3207263701091,10.3207263701091,10.3207263701091,0,0.0,1.0
2020-10-05,15.8,15.8,15.8,15.8,0,10.3207263701091,10.3207263701091,10.3207263701091,10.3207263701091,0,0.0,1.0
2020-10-06,15.8,15.8,15.8,15.8,0,10.3207263701091,10.3207263701091,10.3207263701091,10.3207263701091,0,0.0,1.0
2020-10-07,15.7999,15.7999,15.7999,15.7999,100,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,153.09,0.0,1.0
2020-10-08,15.7999,15.7999,15.7999,15.7999,0,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,0,0.0,1.0
2020-10-09,15.7999,15.7999,15.7999,15.7999,0,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,0,0.0,1.0
2020-10-12,15.7999,15.7999,15.7999,15.7999,0,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,0,0.0,1.0
2020-10-13,15.8,15.8,15.8,15.8,100,10.3207263701091,10.3207263701091,10.3207263701091,10.3207263701091,153.09,0.0,1.0
2020-10-14,13.2501,15.25,13.2501,15.25,2524,8.65510484029003,9.96146057874453,8.65510484029003,9.96146057874453,3863.9916,0.0,1.0
2020-10-15,14.4999,14.4999,14.4999,14.4999,100,9.47148736037625,9.47148736037625,9.47148736037625,9.47148736037625,153.09,0.0,1.0
2020-10-16,14.7499,14.7499,14.4999,14.4999,467,9.63478999281469,9.63478999281469,9.47148736037625,9.47148736037625,714.9303,0.0,1.0
2020-10-19,14.7499,14.7499,14.7499,14.7499,250,9.63478999281469,9.63478999281469,9.63478999281469,9.63478999281469,382.725,0.0,1.0
2020-10-20,14.4999,14.4999,14.4999,14.4999,230,9.47148736037625,9.47148736037625,9.47148736037625,9.47148736037625,352.107,0.0,1.0
2020-10-21,14.4999,14.4999,14.4999,14.4999,120,9.47148736037625,9.47148736037625,9.47148736037625,9.47148736037625,183.708,0.0,1.0
2020-10-22,14.5,14.5,14.4999,14.4999,335,9.47155268142923,9.47155268142923,9.47148736037625,9.47148736037625,512.8515,0.0,1.0
2020-10-23,14.4999,14.4999,14.4999,14.4999,265,9.47148736037625,9.47148736037625,9.47148736037625,9.47148736037625,405.6885,0.0,1.0
2020-10-26,14.4999,14.4999,14.4999,14.4999,200,9.47148736037625,9.47148736037625,9.47148736037625,9.47148736037625,306.18,0.0,1.0
2020-10-27,15.7999,15.7999,14.4999,14.4999,500,10.3206610490561,10.3206610490561,9.47148736037625,9.47148736037625,765.450000000001,0.0,1.0
2020-10-28,15.7999,15.7999,15.7999,15.7999,0,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,0,0.0,1.0
2020-10-29,15.7999,15.7999,15.7999,15.7999,0,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,0,0.0,1.0
2020-10-30,15.7999,15.7999,15.7999,15.7999,84,10.3206610490561,10.3206610490561,10.3206610490561,10.3206610490561,128.5956,0.0,1.0
2020-11-02,15.8,15.8,15.7999,15.7999,416,10.3207263701091,10.3207263701091,10.3206610490561,10.3206610490561,636.854399999999,0.0,1.0
2020-11-03,15.5,15.98,15.5,15.9799,400,10.124763211183,10.4383042654648,10.124763211183,10.4382389444118,612.359999999998,0.0,1.0
2020-11-04,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2020-11-05,15.5,15.5,15.49,15.5,300,10.124763211183,10.124763211183,10.1182311058854,10.124763211183,459.269999999998,0.0,1.0
2020-11-06,15.5,15.5,15.5,15.5,0,10.124763211183,10.124763211183,10.124763211183,10.124763211183,0,0.0,1.0
2020-11-09,17.75,17.75,15.5,15.5,774,11.5944869031289,11.5944869031289,10.124763211183,10.124763211183,1184.9166,0.0,1.0
2020-11-10,17.75,17.75,17.75,17.75,0,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,0,0.0,1.0
2020-11-11,17.75,17.75,17.75,17.75,0,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,0,0.0,1.0
2020-11-12,17.75,17.75,17.75,17.75,0,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,0,0.0,1.0
2020-11-13,17.75,17.75,17.75,17.75,11,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,16.8399,0.0,1.0
2020-11-16,17.75,17.75,17.75,17.75,0,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,0,0.0,1.0
2020-11-17,17.75,17.75,17.75,17.75,0,11.5944869031289,11.5944869031289,11.5944869031289,11.5944869031289,0,0.0,1.0
2020-11-18,15.1,17.7,15.0801,17.7,1410,9.86347899928147,11.5618263766412,9.85048010973937,11.5618263766412,2158.569,0.0,1.0
2020-11-19,17.4999,17.4999,17.4999,17.4999,100,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,153.09,0.0,1.0
2020-11-20,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-11-23,17.4999,17.4999,17.4999,17.4999,100,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,153.09,0.0,1.0
2020-11-24,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-11-25,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-11-27,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-11-30,17.4999,17.4999,17.4999,17.4999,100,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,153.09,0.0,1.0
2020-12-01,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-12-02,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-12-03,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-12-04,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-12-07,17.4999,17.4999,17.4999,17.4999,0,11.4311189496375,11.4311189496375,11.4311189496375,11.4311189496375,0,0.0,1.0
2020-12-08,15.5201,16.0,15.5201,16.0,1493,10.137892742831,10.4513684760598,10.137892742831,10.4513684760598,2285.6337,0.0,1.0
2020-12-09,16.4499,16.4999,16.4499,16.4999,1800,10.745247893396,10.7779084198837,10.745247893396,10.7779084198837,2755.62000000001,0.0,1.0
2020-12-10,16.4499,16.4499,16.4499,16.4499,0,10.745247893396,10.745247893396,10.745247893396,10.745247893396,0,0.0,1.0
2020-12-11,16.4499,16.4499,16.4499,16.4499,101,10.745247893396,10.745247893396,10.745247893396,10.745247893396,154.620900000001,0.0,1.0
2020-12-14,16.4499,16.4499,16.4499,16.4499,0,10.745247893396,10.745247893396,10.745247893396,10.745247893396,0,0.0,1.0
2020-12-15,16.4499,16.4499,16.4499,16.4499,0,10.745247893396,10.745247893396,10.745247893396,10.745247893396,0,0.0,1.0
2020-12-16,16.4499,16.4499,16.4499,16.4499,0,10.745247893396,10.745247893396,10.745247893396,10.745247893396,0,0.0,1.0
2020-12-17,17.2499,17.2499,15.9999,15.9999,679,11.267816317199,11.267816317199,10.4513031550069,10.4513031550069,1039.4811,0.0,1.0
2020-12-18,17.2499,17.2499,17.2499,17.2499,0,11.267816317199,11.267816317199,11.267816317199,11.267816317199,0,0.0,1.0
2020-12-21,16.9999,16.9999,16.9999,16.9999,100,11.1045136847606,11.1045136847606,11.1045136847606,11.1045136847606,153.09,0.0,1.0
2020-12-22,16.0,16.0,16.0,16.0,100,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,153.090000000001,0.0,1.0
2020-12-23,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-12-24,16.0,16.0,16.0,16.0,201,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,307.710900000001,0.0,1.0
2020-12-28,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-12-29,16.0,16.0,16.0,16.0,0,10.4513684760598,10.4513684760598,10.4513684760598,10.4513684760598,0,0.0,1.0
2020-12-30,16.0,16.0,15.9,15.9001,2100,10.4513684760598,10.4513684760598,10.3860474230845,10.3861127441374,3214.89000000001,0.0,1.0
2020-12-31,17.0,17.0,17.0,17.0,623,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,953.750699999998,0.0,1.0
2021-01-04,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-01-05,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-01-06,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-01-07,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-01-08,17.25,17.25,17.0,17.0,200,11.267881638252,11.267881638252,11.1045790058136,11.1045790058136,306.18,0.0,1.0
2021-01-11,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-12,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-13,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-14,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-15,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-19,17.25,17.25,17.25,17.25,200,11.267881638252,11.267881638252,11.267881638252,11.267881638252,306.18,0.0,1.0
2021-01-20,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-21,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-22,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-25,17.25,17.25,17.25,17.25,20,11.267881638252,11.267881638252,11.267881638252,11.267881638252,30.618,0.0,1.0
2021-01-26,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-27,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-28,17.25,17.25,17.25,17.25,0,11.267881638252,11.267881638252,11.267881638252,11.267881638252,0,0.0,1.0
2021-01-29,17.25,17.25,17.2499,17.2499,200,11.267881638252,11.267881638252,11.267816317199,11.267816317199,306.18,0.0,1.0
2021-02-01,17.25,17.25,17.25,17.25,100,11.267881638252,11.267881638252,11.267881638252,11.267881638252,153.09,0.0,1.0
2021-02-02,16.31,16.31,16.31,16.31,100,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,153.09,0.0,1.0
2021-02-03,16.31,16.31,16.31,16.31,15,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,22.9635,0.0,1.0
2021-02-04,16.31,16.31,16.31,16.31,0,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,0,0.0,1.0
2021-02-05,16.31,16.31,16.31,16.31,0,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,0,0.0,1.0
2021-02-08,16.31,16.31,16.31,16.31,0,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,0,0.0,1.0
2021-02-09,16.31,16.31,16.31,16.31,15,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,22.9635,0.0,1.0
2021-02-10,16.31,16.31,16.31,16.31,0,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,0,0.0,1.0
2021-02-11,16.31,16.31,16.31,16.31,0,10.6538637402835,10.6538637402835,10.6538637402835,10.6538637402835,0,0.0,1.0
2021-02-12,17.24,17.2401,17.2399,17.2399,897,11.2613495329545,11.2614148540074,11.2612842119015,11.2612842119015,1373.2173,0.0,1.0
2021-02-16,17.24,17.24,17.24,17.24,10,11.2613495329545,11.2613495329545,11.2613495329545,11.2613495329545,15.309,0.0,1.0
2021-02-17,17.24,17.24,17.24,17.24,80,11.2613495329545,11.2613495329545,11.2613495329545,11.2613495329545,122.472,0.0,1.0
2021-02-18,17.24,17.24,17.24,17.24,0,11.2613495329545,11.2613495329545,11.2613495329545,11.2613495329545,0,0.0,1.0
2021-02-19,17.24,17.24,17.24,17.24,0,11.2613495329545,11.2613495329545,11.2613495329545,11.2613495329545,0,0.0,1.0
2021-02-22,17.24,17.24,17.24,17.24,80,11.2613495329545,11.2613495329545,11.2613495329545,11.2613495329545,122.472,0.0,1.0
2021-02-23,18.0,18.0,18.0,18.0,200,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,306.18,0.0,1.0
2021-02-24,18.0,18.0,18.0,18.0,22,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,33.6798,0.0,1.0
2021-02-25,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2021-02-26,18.0,18.0,18.0,18.0,22,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,33.6798,0.0,1.0
2021-03-01,18.0,18.0,18.0,18.0,10,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,15.309,0.0,1.0
2021-03-02,18.19,18.19,18.19,18.19,100,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,153.09,0.0,1.0
2021-03-03,18.19,18.19,18.19,18.19,0,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,0,0.0,1.0
2021-03-04,18.19,18.19,18.19,18.19,46,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,70.4214000000001,0.0,1.0
2021-03-05,18.19,18.19,18.19,18.19,0,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,0,0.0,1.0
2021-03-08,18.19,18.19,18.19,18.19,1,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,1.5309,0.0,1.0
2021-03-09,18.19,18.19,18.19,18.19,0,11.8818995362205,11.8818995362205,11.8818995362205,11.8818995362205,0,0.0,1.0
2021-03-10,16.31,17.0,16.2,17.0,2150,10.6538637402835,11.1045790058136,10.5820105820106,11.1045790058136,3291.435,0.0,1.0
2021-03-11,16.52,16.56,16.52,16.56,2349,10.7910379515318,10.8171663727219,10.7910379515318,10.8171663727219,3596.08409999999,0.0,1.0
2021-03-12,16.52,16.52,16.52,16.52,0,10.7910379515318,10.7910379515318,10.7910379515318,10.7910379515318,0,0.0,1.0
2021-03-15,16.53,16.55,16.53,16.55,550,10.7975700568293,10.8106342674244,10.7975700568293,10.8106342674244,841.995000000001,0.0,1.0
2021-03-16,16.53,16.53,16.53,16.53,0,10.7975700568293,10.7975700568293,10.7975700568293,10.7975700568293,0,0.0,1.0
2021-03-17,16.53,16.53,16.53,16.53,0,10.7975700568293,10.7975700568293,10.7975700568293,10.7975700568293,0,0.0,1.0
2021-03-18,18.0,18.19,18.0,18.18,3626,11.7577895355673,11.8818995362205,11.7577895355673,11.875367430923,5551.04340000001,0.0,1.0
2021-03-19,18.18,18.18,18.18,18.18,3908,11.875367430923,11.875367430923,11.875367430923,11.875367430923,5982.75719999999,0.0,1.0
2021-03-22,19.9999,19.9999,19.9999,19.9999,101,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,154.6209,0.0,1.0
2021-03-23,19.9999,19.9999,19.9999,19.9999,3,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,4.59270000000001,0.0,1.0
2021-03-24,18.0201,18.0201,18.0201,18.0201,107,11.7709190672154,11.7709190672154,11.7709190672154,11.7709190672154,163.806299999999,0.0,1.0
2021-03-25,18.0201,18.0201,18.0201,18.0201,0,11.7709190672154,11.7709190672154,11.7709190672154,11.7709190672154,0,0.0,1.0
2021-03-26,18.0201,18.0201,18.0201,18.0201,40,11.7709190672154,11.7709190672154,11.7709190672154,11.7709190672154,61.2359999999998,0.0,1.0
2021-03-29,18.0201,18.0201,18.0201,18.0201,0,11.7709190672154,11.7709190672154,11.7709190672154,11.7709190672154,0,0.0,1.0
2021-03-30,18.18,18.18,17.07,18.0,815,11.875367430923,11.875367430923,11.1503037428963,11.7577895355673,1247.6835,0.0,1.0
2021-03-31,18.25,18.26,18.25,18.26,1070,11.9210921680057,11.9276242733033,11.9210921680057,11.9276242733033,1638.06300000001,0.0,1.0
2021-04-01,18.25,18.2501,18.25,18.25,650,11.9210921680057,11.9211574890587,11.9210921680057,11.9210921680057,995.085000000004,0.0,1.0
2021-04-05,18.25,18.2501,18.25,18.25,1900,11.9210921680057,11.9211574890587,11.9210921680057,11.9210921680057,2908.71000000001,0.0,1.0
2021-04-06,18.25,18.25,18.25,18.25,320,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,489.888000000002,0.0,1.0
2021-04-07,18.25,18.25,18.25,18.25,335,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,512.851500000002,0.0,1.0
2021-04-08,18.25,18.25,18.25,18.25,50,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,76.5450000000003,0.0,1.0
2021-04-09,18.25,18.25,18.25,18.25,300,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,459.270000000002,0.0,1.0
2021-04-12,18.25,18.25,18.25,18.25,300,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,459.270000000002,0.0,1.0
2021-04-13,18.25,18.2501,17.13,18.25,513,11.9210921680057,11.9211574890587,11.1894963746816,11.9210921680057,785.351700000003,0.0,1.0
2021-04-14,18.25,18.25,18.25,18.25,285,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,436.306500000002,0.0,1.0
2021-04-15,18.25,18.25,18.25,18.25,0,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,0,0.0,1.0
2021-04-16,18.25,18.25,18.25,18.25,390,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,597.051000000002,0.0,1.0
2021-04-19,18.2501,18.2501,18.2501,18.2501,200,11.9211574890587,11.9211574890587,11.9211574890587,11.9211574890587,306.180000000001,0.0,1.0
2021-04-20,18.25,18.2501,18.25,18.2501,450,11.9210921680057,11.9211574890587,11.9210921680057,11.9211574890587,688.905000000003,0.0,1.0
2021-04-21,18.25,18.25,18.25,18.25,100,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,153.090000000001,0.0,1.0
2021-04-22,18.25,18.2501,18.25,18.25,700,11.9210921680057,11.9211574890587,11.9210921680057,11.9210921680057,1071.63,0.0,1.0
2021-04-23,18.25,18.25,18.25,18.25,275,11.9210921680057,11.9210921680057,11.9210921680057,11.9210921680057,420.997500000002,0.0,1.0
2021-04-26,18.25,18.2501,18.25,18.2501,2010,11.9210921680057,11.9211574890587,11.9210921680057,11.9211574890587,3077.10900000001,0.0,1.0
2021-04-27,18.25,18.2501,18.25,18.2501,971,11.9210921680057,11.9211574890587,11.9210921680057,11.9211574890587,1486.50390000001,0.0,1.0
2021-04-28,18.25,18.2501,18.2499,18.2501,1329,11.9210921680057,11.9211574890587,11.9210268469528,11.9211574890587,2034.56610000001,0.0,1.0
2021-04-29,18.5,18.5,18.5,18.5,480,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,734.831999999999,0.0,1.0
2021-04-30,18.5,18.5,18.5,18.5,10,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,15.309,0.0,1.0
2021-05-03,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-05-04,18.5,18.5001,18.4999,18.5001,800,12.0843948004442,12.0844601214972,12.0843294793912,12.0844601214972,1224.72,0.0,1.0
2021-05-05,18.5,18.5001,18.5,18.5001,358,12.0843948004442,12.0844601214972,12.0843948004442,12.0844601214972,548.062199999999,0.0,1.0
2021-05-06,18.5,18.5,18.5,18.5,300,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,459.269999999999,0.0,1.0
2021-05-07,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-05-10,17.6001,18.3501,17.6001,18.3501,2000,11.4965706447188,11.9864785420341,11.4965706447188,11.9864785420341,3061.8,0.0,1.0
2021-05-11,18.2299,18.2499,17.57,17.61,3057,11.9079626363577,11.9210268469528,11.4769090077732,11.5030374289634,4679.9613,0.0,1.0
2021-05-12,18.2299,18.2299,18.2299,18.2299,200,11.9079626363577,11.9079626363577,11.9079626363577,11.9079626363577,306.18,0.0,1.0
2021-05-13,18.2299,18.2299,18.2299,18.2299,200,11.9079626363577,11.9079626363577,11.9079626363577,11.9079626363577,306.18,0.0,1.0
2021-05-14,17.9799,17.9999,17.5,17.5,300,11.7446600039193,11.7577242145143,11.4311842706904,11.4311842706904,459.269999999999,0.0,1.0
2021-05-17,17.97,17.97,17.9699,17.9699,845,11.7381932196747,11.7381932196747,11.7381278986217,11.7381278986217,1293.6105,0.0,1.0
2021-05-18,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-19,17.97,17.97,17.97,17.97,80,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,122.472,0.0,1.0
2021-05-20,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-21,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-24,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-25,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-26,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-27,17.97,17.97,17.97,17.97,0,11.7381932196747,11.7381932196747,11.7381932196747,11.7381932196747,0,0.0,1.0
2021-05-28,18.0,18.0001,18.0,18.0001,200,11.7577895355673,11.7578548566203,11.7577895355673,11.7578548566203,306.18,0.0,1.0
2021-06-01,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2021-06-02,17.5,17.52,17.5,17.52,269,11.4311842706904,11.4442484812855,11.4311842706904,11.4442484812855,411.812100000002,0.0,1.0
2021-06-03,17.9799,17.9799,17.9799,17.9799,232,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,355.168799999999,0.0,1.0
2021-06-04,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-07,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-08,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-09,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-10,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-11,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-14,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-15,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-16,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-17,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-18,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-21,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-22,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-23,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-24,17.9799,17.9799,17.9799,17.9799,0,11.7446600039193,11.7446600039193,11.7446600039193,11.7446600039193,0,0.0,1.0
2021-06-25,17.5,17.5,17.5,17.5,265,11.4311842706904,11.4311842706904,11.4311842706904,11.4311842706904,405.688500000002,0.0,1.0
2021-06-28,17.5,17.5,17.5,17.5,0,11.4311842706904,11.4311842706904,11.4311842706904,11.4311842706904,0,0.0,1.0
2021-06-29,16.55,16.6,16.25,16.59,3771,10.8106342674244,10.8432947939121,10.6146711084983,10.8367626886145,5773.0239,0.0,1.0
2021-06-30,17.0,17.0,16.75,17.0,1150,11.1045790058136,11.1045790058136,10.9412763733751,11.1045790058136,1760.535,0.0,1.0
2021-07-01,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-07-02,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-07-06,17.0,17.0,17.0,17.0,0,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,0,0.0,1.0
2021-07-07,18.88,18.8899,16.9999,16.9999,550,12.3326148017506,12.3390815859952,11.1045136847606,11.1045136847606,841.995,0.0,1.0
2021-07-08,18.0,18.0001,17.5,18.0,493,11.7577895355673,11.7578548566203,11.4311842706904,11.7577895355673,754.733700000001,0.0,1.0
2021-07-09,18.9999,18.9999,18.9999,18.9999,107,12.4109347442681,12.4109347442681,12.4109347442681,12.4109347442681,163.8063,0.0,1.0
2021-07-12,18.9999,18.9999,18.9999,18.9999,0,12.4109347442681,12.4109347442681,12.4109347442681,12.4109347442681,0,0.0,1.0
2021-07-13,18.5,18.5,18.5,18.5,257,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,393.441299999999,0.0,1.0
2021-07-14,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-07-15,18.9999,18.9999,18.9999,18.9999,100,12.4109347442681,12.4109347442681,12.4109347442681,12.4109347442681,153.09,0.0,1.0
2021-07-16,18.9999,18.9999,18.9999,18.9999,0,12.4109347442681,12.4109347442681,12.4109347442681,12.4109347442681,0,0.0,1.0
2021-07-19,18.9999,18.9999,18.9999,18.9999,0,12.4109347442681,12.4109347442681,12.4109347442681,12.4109347442681,0,0.0,1.0
2021-07-20,18.5001,18.5001,18.5001,18.5001,100,12.0844601214972,12.0844601214972,12.0844601214972,12.0844601214972,153.089999999999,0.0,1.0
2021-07-21,18.5001,18.5001,18.5001,18.5001,0,12.0844601214972,12.0844601214972,12.0844601214972,12.0844601214972,0,0.0,1.0
2021-07-22,19.0,19.0,18.5,18.5,200,12.4110000653211,12.4110000653211,12.0843948004442,12.0843948004442,306.179999999999,0.0,1.0
2021-07-23,18.5,18.5,17.06,17.06,1266,12.0843948004442,12.0843948004442,11.1437716375988,11.1437716375988,1938.1194,0.0,1.0
2021-07-26,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-07-27,18.5,18.5,18.5,18.5,100,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,153.09,0.0,1.0
2021-07-28,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-07-29,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-07-30,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-08-02,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-08-03,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-08-04,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-08-05,18.5,18.5,18.5,18.5,0,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,0,0.0,1.0
2021-08-06,18.3001,18.45,17.9999,17.9999,1800,11.9538180155464,12.0517342739565,11.7577242145143,11.7577242145143,2755.62,0.0,1.0
2021-08-09,18.7499,18.7499,18.38,18.45,652,12.2476321118296,12.2476321118296,12.0060095368737,12.0517342739565,998.146800000004,0.0,1.0
2021-08-10,19.5,19.5,18.75,18.75,200,12.7376053301979,12.7376053301979,12.2476974328826,12.2476974328826,306.180000000001,0.0,1.0
2021-08-11,19.9999,19.9999,19.9999,19.9999,101,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,154.6209,0.0,1.0
2021-08-12,20.0,20.0,19.82,19.82,251,13.0642105950748,13.0642105950748,12.9466326997191,12.9466326997191,384.2559,0.0,1.0
2021-08-13,19.5,20.0,19.5,20.0,400,12.7376053301979,13.0642105950748,12.7376053301979,13.0642105950748,612.360000000001,0.0,1.0
2021-08-16,19.5,19.5,19.5,19.5,5,12.7376053301979,12.7376053301979,12.7376053301979,12.7376053301979,7.65450000000001,0.0,1.0
2021-08-17,18.26,19.0,18.06,19.0,4234,11.9276242733033,12.4110000653211,11.7969821673525,12.4110000653211,6481.83059999999,0.0,1.0
2021-08-18,18.5,18.8299,18.4999,18.8299,403,12.0843948004442,12.2998889542099,12.0843294793912,12.2998889542099,616.952699999999,0.0,1.0
2021-08-19,18.5,18.5,18.5,18.5,40,12.0843948004442,12.0843948004442,12.0843948004442,12.0843948004442,61.2359999999999,0.0,1.0
2021-08-20,18.75,18.7501,18.75,18.7501,449,12.2476974328826,12.2477627539356,12.2476974328826,12.2477627539356,687.374100000001,0.0,1.0
2021-08-23,18.75,18.75,18.5,18.5,400,12.2476974328826,12.2476974328826,12.0843948004442,12.0843948004442,612.360000000001,0.0,1.0
2021-08-24,19.66,19.66,19.66,19.66,100,12.8421190149585,12.8421190149585,12.8421190149585,12.8421190149585,153.09,0.0,1.0
2021-08-25,19.66,19.66,19.66,19.66,50,12.8421190149585,12.8421190149585,12.8421190149585,12.8421190149585,76.5450000000001,0.0,1.0
2021-08-26,19.66,19.66,19.66,19.66,1,12.8421190149585,12.8421190149585,12.8421190149585,12.8421190149585,1.5309,0.0,1.0
2021-08-27,20.9999,20.9999,20.9999,20.9999,150,13.7173558037756,13.7173558037756,13.7173558037756,13.7173558037756,229.634999999999,0.0,1.0
2021-08-30,20.9999,20.9999,20.9999,20.9999,0,13.7173558037756,13.7173558037756,13.7173558037756,13.7173558037756,0,0.0,1.0
2021-08-31,20.9999,20.9999,20.9999,20.9999,100,13.7173558037756,13.7173558037756,13.7173558037756,13.7173558037756,153.09,0.0,1.0
2021-09-01,20.0,20.0,20.0,20.0,200,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,306.18,0.0,1.0
2021-09-02,20.0,20.0,20.0,20.0,2,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,3.0618,0.0,1.0
2021-09-03,19.9999,19.9999,19.9999,19.9999,100,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,153.09,0.0,1.0
2021-09-07,20.0,20.0,20.0,20.0,100,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,153.09,0.0,1.0
2021-09-08,20.0,20.0,20.0,20.0,197,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,301.5873,0.0,1.0
2021-09-09,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-09-10,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-09-13,18.76,20.0,18.76,19.9999,8900,12.2542295381802,13.0642105950748,12.2542295381802,13.0641452740218,13625.01,0.0,1.0
2021-09-14,18.8,18.8,18.8,18.8,3064,12.2803579593703,12.2803579593703,12.2803579593703,12.2803579593703,4690.6776,0.0,1.0
2021-09-15,18.8,18.8,18.8,18.8,0,12.2803579593703,12.2803579593703,12.2803579593703,12.2803579593703,0,0.0,1.0
2021-09-16,19.5,19.5,19.5,19.5,100,12.7376053301979,12.7376053301979,12.7376053301979,12.7376053301979,153.09,0.0,1.0
2021-09-17,19.96,19.96,19.9599,19.9599,300,13.0380821738846,13.0380821738846,13.0380168528317,13.0380168528317,459.270000000002,0.0,1.0
2021-09-20,19.96,19.96,19.96,19.96,0,13.0380821738846,13.0380821738846,13.0380821738846,13.0380821738846,0,0.0,1.0
2021-09-21,19.96,19.96,19.96,19.96,0,13.0380821738846,13.0380821738846,13.0380821738846,13.0380821738846,0,0.0,1.0
2021-09-22,20.0,20.0,19.9999,19.9999,200,13.0642105950748,13.0642105950748,13.0641452740218,13.0641452740218,306.18,0.0,1.0
2021-09-23,20.0,20.0,20.0,20.0,1000,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,1530.9,0.0,1.0
2021-09-24,19.9999,20.25,19.05,20.25,1750,13.0641452740218,13.2275132275132,12.4436605918087,13.2275132275132,2679.075,0.0,1.0
2021-09-27,19.9999,19.9999,19.9999,19.9999,0,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,0,0.0,1.0
2021-09-28,19.9999,19.9999,19.9999,19.9999,100,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,153.09,0.0,1.0
2021-09-29,19.9999,19.9999,19.1,19.1,857,13.0641452740218,13.0641452740218,12.4763211182964,12.4763211182964,1311.9813,0.0,1.0
2021-09-30,19.9999,19.9999,19.9999,19.9999,0,13.0641452740218,13.0641452740218,13.0641452740218,13.0641452740218,0,0.0,1.0
2021-10-01,20.0,20.0,19.9999,19.9999,450,13.0642105950748,13.0642105950748,13.0641452740218,13.0641452740218,688.905,0.0,1.0
2021-10-04,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-10-05,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-10-06,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-10-07,19.9699,19.9699,19.9699,19.9699,100,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,153.09,0.0,1.0
2021-10-08,19.9699,19.9699,19.9699,19.9699,0,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,0,0.0,1.0
2021-10-11,19.9699,19.9699,19.9699,19.9699,0,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,0,0.0,1.0
2021-10-12,19.9699,19.9699,19.9699,19.9699,100,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,153.09,0.0,1.0
2021-10-13,19.9699,19.9699,19.9699,19.9699,0,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,0,0.0,1.0
2021-10-14,19.9699,19.9699,19.9699,19.9699,0,13.0445489581292,13.0445489581292,13.0445489581292,13.0445489581292,0,0.0,1.0
2021-10-15,19.97,19.97,19.97,19.97,100,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,153.09,0.0,1.0
2021-10-18,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-19,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-20,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-21,19.97,19.97,19.97,19.97,10,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,15.309,0.0,1.0
2021-10-22,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-25,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-26,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-27,19.97,19.97,19.97,19.97,0,13.0446142791822,13.0446142791822,13.0446142791822,13.0446142791822,0,0.0,1.0
2021-10-28,20.3699,20.3699,20.3699,20.3699,100,13.3058331700307,13.3058331700307,13.3058331700307,13.3058331700307,153.09,0.0,1.0
2021-10-29,20.3699,20.3699,20.3699,20.3699,0,13.3058331700307,13.3058331700307,13.3058331700307,13.3058331700307,0,0.0,1.0
2021-11-01,20.3699,20.3699,20.3699,20.3699,0,13.3058331700307,13.3058331700307,13.3058331700307,13.3058331700307,0,0.0,1.0
2021-11-02,20.3699,20.3699,20.3699,20.3699,100,13.3058331700307,13.3058331700307,13.3058331700307,13.3058331700307,153.09,0.0,1.0
2021-11-03,20.37,20.37,20.37,20.37,0,13.3058984910837,13.3058984910837,13.3058984910837,13.3058984910837,0,0.0,1.0
2021-11-04,20.4699,20.4699,20.4699,20.4699,100,13.3711542230061,13.3711542230061,13.3711542230061,13.3711542230061,153.09,0.0,1.0
2021-11-05,20.47,20.47,20.47,20.47,100,13.3712195440591,13.3712195440591,13.3712195440591,13.3712195440591,153.089999999999,0.0,1.0
2021-11-08,20.0,20.0,19.9999,19.9999,900,13.0642105950748,13.0642105950748,13.0641452740218,13.0641452740218,1377.81,0.0,1.0
2021-11-09,20.0,20.0,20.0,20.0,1,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,1.5309,0.0,1.0
2021-11-10,20.0,20.24,20.0,20.0,1700,13.0642105950748,13.2209811222157,13.0642105950748,13.0642105950748,2602.53,0.0,1.0
2021-11-11,20.0,20.0,20.0,20.0,3054,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,4675.3686,0.0,1.0
2021-11-12,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-11-15,20.0,20.0001,20.0,20.0001,340,13.0642105950748,13.0642759161278,13.0642105950748,13.0642759161278,520.506,0.0,1.0
2021-11-16,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-11-17,20.0,20.0,20.0,20.0,0,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,0,0.0,1.0
2021-11-18,20.0501,20.0501,20.05,20.05,1100,13.0969364426155,13.0969364426155,13.0968711215625,13.0968711215625,1683.98999999999,0.0,1.0
2021-11-19,20.0501,20.0501,20.0501,20.0501,0,13.0969364426155,13.0969364426155,13.0969364426155,13.0969364426155,0,0.0,1.0
2021-11-22,20.0501,20.0501,20.0501,20.0501,0,13.0969364426155,13.0969364426155,13.0969364426155,13.0969364426155,0,0.0,1.0
2021-11-23,20.0501,20.0501,20.0501,20.0501,0,13.0969364426155,13.0969364426155,13.0969364426155,13.0969364426155,0,0.0,1.0
2021-11-24,20.48,20.48,20.48,20.48,499,13.3777516493566,13.3777516493566,13.3777516493566,13.3777516493566,763.919099999999,0.0,1.0
2021-11-26,20.48,20.48,20.48,20.48,0,13.3777516493566,13.3777516493566,13.3777516493566,13.3777516493566,0,0.0,1.0
2021-11-29,20.48,20.48,20.48,20.48,300,13.3777516493566,13.3777516493566,13.3777516493566,13.3777516493566,459.27,0.0,1.0
2021-11-30,20.48,20.48,20.48,20.48,0,13.3777516493566,13.3777516493566,13.3777516493566,13.3777516493566,0,0.0,1.0
2021-12-01,20.06,20.06,20.06,20.06,1350,13.10340322686,13.10340322686,13.10340322686,13.10340322686,2066.715,0.0,1.0
2021-12-02,20.1,20.13,20.1,20.1,2451,13.1295316480502,13.1491279639428,13.1295316480502,13.1295316480502,3752.23589999999,0.0,1.0
2021-12-03,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-06,20.1,20.1,20.1,20.1,4282,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,6555.31379999998,0.0,1.0
2021-12-07,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-08,20.1,20.3,20.1,20.3,600,13.1295316480502,13.2601737540009,13.1295316480502,13.2601737540009,918.539999999998,0.0,1.0
2021-12-09,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-10,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-13,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-14,20.1,20.15,20.1,20.15,2723,13.1295316480502,13.1621921745379,13.1295316480502,13.1621921745379,4168.64069999999,0.0,1.0
2021-12-15,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-16,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-17,20.1,20.1,20.1,20.1,1,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,1.5309,0.0,1.0
2021-12-20,20.1,20.1,20.1,20.1,370,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,566.432999999999,0.0,1.0
2021-12-21,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-22,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-23,20.5,20.5,20.5,20.5,100,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,153.09,0.0,1.0
2021-12-27,20.5,20.5,20.5,20.5,54,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,82.6685999999998,0.0,1.0
2021-12-28,20.1,20.1201,20.1,20.1201,900,13.1295316480502,13.1426611796982,13.1295316480502,13.1426611796982,1377.81,0.0,1.0
2021-12-29,20.1,20.125,20.1,20.1,2124,13.1295316480502,13.145861911294,13.1295316480502,13.1295316480502,3251.63159999999,0.0,1.0
2021-12-30,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2021-12-31,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2022-01-03,20.1,20.12,20.1,20.12,500,13.1295316480502,13.1425958586452,13.1295316480502,13.1425958586452,765.449999999998,0.0,1.0
2022-01-04,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2022-01-05,20.1,20.15,20.1,20.15,200,13.1295316480502,13.1621921745379,13.1295316480502,13.1621921745379,306.179999999999,0.0,1.0
2022-01-06,20.1,20.1,20.1,20.1,0,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,0,0.0,1.0
2022-01-07,20.75,20.75,20.75,20.75,100,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,153.09,0.0,1.0
2022-01-10,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-01-11,20.75,20.75,20.75,20.75,100,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,153.09,0.0,1.0
2022-01-12,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-01-13,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-01-14,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-01-18,20.75,20.75,20.75,20.75,100,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,153.09,0.0,1.0
2022-01-19,20.25,20.2501,20.25,20.2501,2600,13.2275132275132,13.2275785485662,13.2275132275132,13.2275785485662,3980.34000000001,0.0,1.0
2022-01-20,20.25,20.25,20.1,20.1,1200,13.2275132275132,13.2275132275132,13.1295316480502,13.1295316480502,1837.08,0.0,1.0
2022-01-21,20.1001,20.1001,20.1001,20.1001,1000,13.1295969691031,13.1295969691031,13.1295969691031,13.1295969691031,1530.90000000001,0.0,1.0
2022-01-24,20.5,20.5,20.1,20.1,2500,13.3908158599517,13.3908158599517,13.1295316480502,13.1295316480502,3827.24999999999,0.0,1.0
2022-01-25,20.12,20.5,20.12,20.5,879,13.1425958586452,13.3908158599517,13.1425958586452,13.3908158599517,1345.6611,0.0,1.0
2022-01-26,20.1201,20.25,20.1201,20.25,500,13.1426611796982,13.2275132275132,13.1426611796982,13.2275132275132,765.450000000001,0.0,1.0
2022-01-27,20.25,20.25,20.1201,20.1201,1000,13.2275132275132,13.2275132275132,13.1426611796982,13.1426611796982,1530.9,0.0,1.0
2022-01-28,20.155,20.25,20.1201,20.1201,1172,13.1654582271866,13.2275132275132,13.1426611796982,13.1426611796982,1794.2148,0.0,1.0
2022-01-31,20.15,20.2,20.15,20.2,360,13.1621921745379,13.1948527010255,13.1621921745379,13.1948527010255,551.123999999998,0.0,1.0
2022-02-01,20.25,20.25,20.25,20.25,100,13.2275132275132,13.2275132275132,13.2275132275132,13.2275132275132,153.09,0.0,1.0
2022-02-02,20.25,20.25,20.25,20.25,0,13.2275132275132,13.2275132275132,13.2275132275132,13.2275132275132,0,0.0,1.0
2022-02-03,20.25,20.25,20.25,20.25,50,13.2275132275132,13.2275132275132,13.2275132275132,13.2275132275132,76.5450000000002,0.0,1.0
2022-02-04,20.25,20.25,20.25,20.25,0,13.2275132275132,13.2275132275132,13.2275132275132,13.2275132275132,0,0.0,1.0
2022-02-07,20.5,20.5,20.25,20.25,200,13.3908158599517,13.3908158599517,13.2275132275132,13.2275132275132,306.179999999999,0.0,1.0
2022-02-08,20.5,20.5,20.5,20.5,1,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,1.5309,0.0,1.0
2022-02-09,20.5,20.5,20.5,20.5,100,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,153.09,0.0,1.0
2022-02-10,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-02-11,20.75,20.75,20.75,20.75,200,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,306.18,0.0,1.0
2022-02-14,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-15,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-16,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-17,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-18,20.75,20.75,20.75,20.75,100,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,153.09,0.0,1.0
2022-02-22,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-23,20.75,20.75,20.75,20.75,0,13.5541184923901,13.5541184923901,13.5541184923901,13.5541184923901,0,0.0,1.0
2022-02-24,20.55,20.55,20.55,20.55,100,13.4234763864394,13.4234763864394,13.4234763864394,13.4234763864394,153.089999999999,0.0,1.0
2022-02-25,20.5,20.5,20.5,20.5,260,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,398.033999999999,0.0,1.0
2022-02-28,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-01,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-02,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-03,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-04,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-07,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-08,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-09,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-10,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-11,21.0,21.0,21.0,21.0,110,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,168.399,0.0,1.0
2022-03-14,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-03-15,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-03-16,20.5,20.5,20.5,20.5,250,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,382.724999999999,0.0,1.0
2022-03-17,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-18,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-21,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-22,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-23,20.5,20.5,20.5,20.5,0,13.3908158599517,13.3908158599517,13.3908158599517,13.3908158599517,0,0.0,1.0
2022-03-24,20.4,20.4,20.2,20.4,650,13.3254948069763,13.3254948069763,13.1948527010255,13.3254948069763,995.084999999999,0.0,1.0
2022-03-25,20.4,20.4,20.4,20.4,0,13.3254948069763,13.3254948069763,13.3254948069763,13.3254948069763,0,0.0,1.0
2022-03-28,20.4,20.4,20.4,20.4,0,13.3254948069763,13.3254948069763,13.3254948069763,13.3254948069763,0,0.0,1.0
2022-03-29,20.4,20.4,20.4,20.4,40,13.3254948069763,13.3254948069763,13.3254948069763,13.3254948069763,61.2359999999999,0.0,1.0
2022-03-30,20.4,20.4,20.4,20.4,0,13.3254948069763,13.3254948069763,13.3254948069763,13.3254948069763,0,0.0,1.0
2022-03-31,20.4,20.4,20.4,20.4,100,13.3254948069763,13.3254948069763,13.3254948069763,13.3254948069763,153.09,0.0,1.0
2022-04-01,20.3,20.3,20.3,20.3,400,13.2601737540009,13.2601737540009,13.2601737540009,13.2601737540009,612.360000000001,0.0,1.0
2022-04-04,21.0,21.0,20.4,20.4,5600,13.7174211248285,13.7174211248285,13.3254948069763,13.3254948069763,8573.04000000002,0.0,1.0
2022-04-05,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-04-06,22.0,22.0,22.0,22.0,200,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,306.179999999999,0.0,1.0
2022-04-07,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-04-08,22.0,22.0,20.77,22.0,200,14.3706316545823,14.3706316545823,13.5671827029852,14.3706316545823,306.179999999999,0.0,1.0
2022-04-11,25.0,25.0,22.78,22.78,550,16.3302632438435,16.3302632438435,14.8801358677902,14.8801358677902,841.994999999999,0.0,1.0
2022-04-12,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-04-13,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-04-14,24.95,24.95,24.9,24.9,216,16.2976027173558,16.2976027173558,16.2649421908681,16.2649421908681,330.6744,0.0,1.0
2022-04-18,24.95,24.95,24.95,24.95,0,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,0,0.0,1.0
2022-04-19,24.95,24.95,24.95,24.95,0,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,0,0.0,1.0
2022-04-20,24.95,24.95,24.95,24.95,0,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,0,0.0,1.0
2022-04-21,24.95,24.95,24.95,24.95,0,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,0,0.0,1.0
2022-04-22,24.95,24.95,24.95,24.95,95,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,145.4355,0.0,1.0
2022-04-25,24.95,24.95,24.95,24.95,0,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,0,0.0,1.0
2022-04-26,24.95,24.95,24.95,24.95,95,16.2976027173558,16.2976027173558,16.2976027173558,16.2976027173558,145.4355,0.0,1.0
2022-04-27,22.75,22.75,22.75,22.75,0,14.8605395518976,14.8605395518976,14.8605395518976,14.8605395518976,0,0.0,1.0
2022-04-28,22.77,22.77,22.77,22.77,100,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,153.089999999999,0.0,1.0
2022-04-29,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-02,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-03,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-04,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-05,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-06,22.77,22.77,22.77,22.77,0,14.8736037624927,14.8736037624927,14.8736037624927,14.8736037624927,0,0.0,1.0
2022-05-09,22.5,22.5,22.5,22.5,450,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,688.905000000002,0.0,1.0
2022-05-10,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-11,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-12,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-13,22.5,22.5,22.5,22.5,100,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,153.09,0.0,1.0
2022-05-16,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-17,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-18,22.5,22.75,22.5,22.5,2293,14.6972369194591,14.8605395518976,14.6972369194591,14.6972369194591,3510.35370000001,0.0,1.0
2022-05-19,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-20,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-23,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-24,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-25,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-26,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-05-27,21.525,22.0,21.05,22.0,1067,14.0603566529492,14.3706316545823,13.7500816513162,14.3706316545823,1633.47030000001,0.0,1.0
2022-05-31,21.525,21.525,21.525,21.525,0,14.0603566529492,14.0603566529492,14.0603566529492,14.0603566529492,0,0.0,1.0
2022-06-01,21.525,21.525,21.525,21.525,0,14.0603566529492,14.0603566529492,14.0603566529492,14.0603566529492,0,0.0,1.0
2022-06-02,21.11,21.11,21.11,21.11,300,13.7892742831014,13.7892742831014,13.7892742831014,13.7892742831014,459.270000000001,0.0,1.0
2022-06-03,23.0,23.0,22.0,22.0,294,15.023842184336,15.023842184336,14.3706316545823,14.3706316545823,450.0846,0.0,1.0
2022-06-06,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-07,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-08,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-09,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-10,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-13,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-14,23.0,23.0,23.0,23.0,0,15.023842184336,15.023842184336,15.023842184336,15.023842184336,0,0.0,1.0
2022-06-15,23.0,23.0,23.0,23.0,750,15.023842184336,15.023842184336,15.023842184336,15.023842184336,1148.175,0.0,1.0
2022-06-16,21.0,21.07,21.0,21.07,869,13.7174211248285,13.7631458619113,13.7174211248285,13.7631458619113,1330.3521,0.0,1.0
2022-06-17,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-06-21,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-06-22,21.0,21.0,21.0,21.0,0,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,0,0.0,1.0
2022-06-23,21.01,21.01,21.01,21.01,332,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,508.258799999999,0.0,1.0
2022-06-24,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-06-27,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-06-28,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-06-29,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-06-30,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-07-01,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-07-05,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-07-06,21.01,21.01,21.01,21.01,0,13.7239532301261,13.7239532301261,13.7239532301261,13.7239532301261,0,0.0,1.0
2022-07-07,21.25,21.25,21.25,21.25,194,13.880723757267,13.880723757267,13.880723757267,13.880723757267,296.994599999999,0.0,1.0
2022-07-08,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-11,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-12,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-13,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-14,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-15,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-18,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-19,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-20,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-21,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-22,21.25,21.25,21.25,21.25,0,13.880723757267,13.880723757267,13.880723757267,13.880723757267,0,0.0,1.0
2022-07-25,21.97,21.97,21.96,21.96,200,14.3510353386897,14.3510353386897,14.3445032333921,14.3445032333921,306.179999999999,0.0,1.0
2022-07-26,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-07-27,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-07-28,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-07-29,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-08-01,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-08-02,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-08-03,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-08-04,21.97,21.97,21.97,21.97,0,14.3510353386897,14.3510353386897,14.3510353386897,14.3510353386897,0,0.0,1.0
2022-08-05,21.3,21.3,21.3,21.3,218,13.9133842837547,13.9133842837547,13.9133842837547,13.9133842837547,333.736199999999,0.0,1.0
2022-08-08,21.4,21.4,21.4,21.4,200,13.97870533673,13.97870533673,13.97870533673,13.97870533673,306.180000000001,0.0,1.0
2022-08-09,21.4,21.4,21.4,21.4,300,13.97870533673,13.97870533673,13.97870533673,13.97870533673,459.270000000001,0.0,1.0
2022-08-10,21.4,21.4,21.4,21.4,95,13.97870533673,13.97870533673,13.97870533673,13.97870533673,145.4355,0.0,1.0
2022-08-11,21.4,21.4,21.4,21.4,0,13.97870533673,13.97870533673,13.97870533673,13.97870533673,0,0.0,1.0
2022-08-12,21.5,21.5,21.5,21.5,464,14.0440263897054,14.0440263897054,14.0440263897054,14.0440263897054,710.3376,0.0,1.0
2022-08-15,22.0,22.0,21.5,21.5,3500,14.3706316545823,14.3706316545823,14.0440263897054,14.0440263897054,5358.14999999999,0.0,1.0
2022-08-16,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-17,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-18,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-19,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-22,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-23,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-08-24,22.25,22.25,22.25,22.25,400,14.5339342870207,14.5339342870207,14.5339342870207,14.5339342870207,612.36,0.0,1.0
2022-08-25,22.25,22.25,22.25,22.25,0,14.5339342870207,14.5339342870207,14.5339342870207,14.5339342870207,0,0.0,1.0
2022-08-26,22.25,22.25,22.25,22.25,0,14.5339342870207,14.5339342870207,14.5339342870207,14.5339342870207,0,0.0,1.0
2022-08-29,22.25,22.25,22.25,22.25,0,14.5339342870207,14.5339342870207,14.5339342870207,14.5339342870207,0,0.0,1.0
2022-08-30,22.0,22.01,22.0,22.01,522,14.3706316545823,14.3771637598798,14.3706316545823,14.3771637598798,799.129799999998,0.0,1.0
2022-08-31,21.61,21.61,21.61,21.61,741,14.1158795479783,14.1158795479783,14.1158795479783,14.1158795479783,1134.3969,0.0,1.0
2022-09-01,21.61,21.61,21.61,21.61,0,14.1158795479783,14.1158795479783,14.1158795479783,14.1158795479783,0,0.0,1.0
2022-09-02,22.49,22.49,22.49,22.49,100,14.6907048141616,14.6907048141616,14.6907048141616,14.6907048141616,153.09,0.0,1.0
2022-09-06,22.49,22.49,22.49,22.49,0,14.6907048141616,14.6907048141616,14.6907048141616,14.6907048141616,0,0.0,1.0
2022-09-07,21.66,21.66,21.66,21.66,600,14.148540074466,14.148540074466,14.148540074466,14.148540074466,918.54,0.0,1.0
2022-09-08,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-09,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-12,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-13,21.66,21.66,21.66,21.66,1,14.148540074466,14.148540074466,14.148540074466,14.148540074466,1.5309,0.0,1.0
2022-09-14,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-15,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-16,21.66,21.66,21.66,21.66,0,14.148540074466,14.148540074466,14.148540074466,14.148540074466,0,0.0,1.0
2022-09-19,21.7,21.705,21.7,21.705,242,14.1746684956561,14.1779345483049,14.1746684956561,14.1779345483049,370.477800000001,0.0,1.0
2022-09-20,21.7,21.7,21.7,21.7,0,14.1746684956561,14.1746684956561,14.1746684956561,14.1746684956561,0,0.0,1.0
2022-09-21,21.7,21.7,21.7,21.7,0,14.1746684956561,14.1746684956561,14.1746684956561,14.1746684956561,0,0.0,1.0
2022-09-22,21.7,21.7,21.7,21.7,0,14.1746684956561,14.1746684956561,14.1746684956561,14.1746684956561,0,0.0,1.0
2022-09-23,21.7,21.7,21.7,21.7,0,14.1746684956561,14.1746684956561,14.1746684956561,14.1746684956561,0,0.0,1.0
2022-09-26,21.7,21.7,21.7,21.7,0,14.1746684956561,14.1746684956561,14.1746684956561,14.1746684956561,0,0.0,1.0
2022-09-27,22.0,22.0,22.0,22.0,100,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,153.09,0.0,1.0
2022-09-28,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-09-29,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-09-30,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-10-03,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2022-10-04,21.81,21.81,21.81,21.81,1100,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,1683.99,0.0,1.0
2022-10-05,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-06,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-07,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-10,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-11,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-12,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-13,21.81,21.81,21.81,21.81,0,14.2465216539291,14.2465216539291,14.2465216539291,14.2465216539291,0,0.0,1.0
2022-10-14,21.85,21.85,21.85,21.85,700,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,1071.63,0.0,1.0
2022-10-17,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-18,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-19,21.85,21.85,21.85,21.85,2,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,3.0618,0.0,1.0
2022-10-20,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-21,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-24,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-25,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-26,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-27,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-28,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-10-31,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-11-01,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-11-02,21.85,21.85,21.85,21.85,0,14.2726500751192,14.2726500751192,14.2726500751192,14.2726500751192,0,0.0,1.0
2022-11-03,22.01,22.02,22.01,22.02,461,14.3771637598798,14.3836958651773,14.3771637598798,14.3836958651773,705.744900000001,0.0,1.0
2022-11-04,22.01,22.01,22.01,22.01,0,14.3771637598798,14.3771637598798,14.3771637598798,14.3771637598798,0,0.0,1.0
2022-11-07,22.01,22.01,22.01,22.01,0,14.3771637598798,14.3771637598798,14.3771637598798,14.3771637598798,0,0.0,1.0
2022-11-08,22.01,22.01,22.01,22.01,10,14.3771637598798,14.3771637598798,14.3771637598798,14.3771637598798,15.309,0.0,1.0
2022-11-09,22.01,22.01,22.01,22.01,298,14.3771637598798,14.3771637598798,14.3771637598798,14.3771637598798,456.2082,0.0,1.0
2022-11-10,22.01,22.01,22.01,22.01,5,14.3771637598798,14.3771637598798,14.3771637598798,14.3771637598798,7.65450000000001,0.0,1.0
2022-11-11,22.5,22.5,22.5,22.5,1000,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,1530.9,0.0,1.0
2022-11-14,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-15,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-16,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-17,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-18,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-21,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-22,22.5,22.5,22.5,22.5,0,14.6972369194591,14.6972369194591,14.6972369194591,14.6972369194591,0,0.0,1.0
2022-11-23,22.6,22.6,22.6,22.6,101,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,154.6209,0.0,1.0
2022-11-25,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-11-28,22.6,22.6,22.6,22.6,100,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,153.09,0.0,1.0
2022-11-29,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-11-30,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-01,22.6,22.6,22.6,22.6,2,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,3.0618,0.0,1.0
2022-12-02,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-05,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-06,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-07,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-08,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-09,22.6,22.6,22.6,22.6,10,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,15.309,0.0,1.0
2022-12-12,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-13,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-14,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-15,22.6,22.6,22.6,22.6,0,14.7625579724345,14.7625579724345,14.7625579724345,14.7625579724345,0,0.0,1.0
2022-12-16,25.0,25.0,24.0,24.0,625,16.3302632438435,16.3302632438435,15.6770527140898,15.6770527140898,956.812499999999,0.0,1.0
2022-12-19,25.0,25.0,25.0,25.0,85,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,130.1265,0.0,1.0
2022-12-20,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-21,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-22,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-23,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-27,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-28,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-29,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2022-12-30,25.0,25.0,25.0,25.0,100,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,153.09,0.0,1.0
2023-01-03,25.0,25.0,25.0,25.0,2,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,3.0618,0.0,1.0
2023-01-04,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-05,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-06,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-09,25.0,25.0,25.0,25.0,17,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,26.0253,0.0,1.0
2023-01-10,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-11,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-12,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-13,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-17,25.0,25.0,25.0,25.0,1,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,1.5309,0.0,1.0
2023-01-18,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-19,25.0,25.0,25.0,25.0,0,16.3302632438435,16.3302632438435,16.3302632438435,16.3302632438435,0,0.0,1.0
2023-01-20,26.65,26.8,25.0,25.0,3189,17.4080606179372,17.5060421974002,16.3302632438435,16.3302632438435,4882.04009999999,0.0,1.0
2023-01-23,28.09,28.5,28.0,28.0,1585,18.3486837807825,18.6165000979816,18.2898948331047,18.2898948331047,2426.47650000001,0.0,1.0
2023-01-24,28.09,28.09,28.09,28.09,5,18.3486837807825,18.3486837807825,18.3486837807825,18.3486837807825,7.65450000000002,0.0,1.0
2023-01-25,28.65,28.65,27.8,27.8,1904,18.7144816774446,18.7144816774446,18.159252727154,18.159252727154,2914.83360000001,0.0,1.0
2023-01-26,30.0,30.5,29.09,29.09,529,19.5963158926122,19.9229211574891,19.0018943105363,19.0018943105363,809.8461,0.0,1.0
2023-01-27,30.0,30.0,30.0,30.0,500,19.5963158926122,19.5963158926122,19.5963158926122,19.5963158926122,765.449999999999,0.0,1.0
2023-01-30,30.0,30.0,30.0,30.0,0,19.5963158926122,19.5963158926122,19.5963158926122,19.5963158926122,0,0.0,1.0
2023-01-31,30.21,30.21,30.21,30.21,105,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,160.7445,0.0,1.0
2023-02-01,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-02,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-03,30.21,30.21,30.21,30.21,20,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,30.618,0.0,1.0
2023-02-06,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-07,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-08,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-09,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-10,30.21,30.21,30.21,30.21,10,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,15.309,0.0,1.0
2023-02-13,30.21,30.21,30.21,30.21,0,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,0,0.0,1.0
2023-02-14,30.21,30.21,30.21,30.21,8,19.7334901038605,19.7334901038605,19.7334901038605,19.7334901038605,12.2472,0.0,1.0
2023-02-15,35.0,35.0,30.5,30.5,201,22.8623685413809,22.8623685413809,19.9229211574891,19.9229211574891,307.7109,0.0,1.0
2023-02-16,35.0,35.0,35.0,35.0,66,22.8623685413809,22.8623685413809,22.8623685413809,22.8623685413809,101.0394,0.0,1.0
2023-02-17,35.0,35.0,35.0,35.0,57,22.8623685413809,22.8623685413809,22.8623685413809,22.8623685413809,87.2613,0.0,1.0
2023-02-21,35.0,35.0,35.0,35.0,1,22.8623685413809,22.8623685413809,22.8623685413809,22.8623685413809,1.5309,0.0,1.0
2023-02-22,35.0,35.0,35.0,35.0,20,22.8623685413809,22.8623685413809,22.8623685413809,22.8623685413809,30.618,0.0,1.0
2023-02-23,34.7,34.7,34.7,34.7,314,22.6664053824548,22.6664053824548,22.6664053824548,22.6664053824548,480.702599999999,0.0,1.0
2023-02-24,34.7,34.7,34.7,34.7,0,22.6664053824548,22.6664053824548,22.6664053824548,22.6664053824548,0,0.0,1.0
2023-02-27,34.7,34.7,34.7,34.7,25,22.6664053824548,22.6664053824548,22.6664053824548,22.6664053824548,38.2724999999999,0.0,1.0
2023-02-28,34.7,34.7,34.7,34.7,3,22.6664053824548,22.6664053824548,22.6664053824548,22.6664053824548,4.59269999999999,0.0,1.0
2023-03-01,30.25,30.29,30.0,30.02,3645,19.7596185250506,19.7857469462408,19.5963158926122,19.6093801032073,5580.13050000001,0.0,1.0
2023-03-02,30.25,30.25,30.25,30.25,6,19.7596185250506,19.7596185250506,19.7596185250506,19.7596185250506,9.18540000000001,0.0,1.0
2023-03-03,30.25,30.25,30.25,30.25,5,19.7596185250506,19.7596185250506,19.7596185250506,19.7596185250506,7.65450000000001,0.0,1.0
2023-03-06,30.25,30.25,30.25,30.25,0,19.7596185250506,19.7596185250506,19.7596185250506,19.7596185250506,0,0.0,1.0
2023-03-07,30.25,30.25,30.25,30.25,0,19.7596185250506,19.7596185250506,19.7596185250506,19.7596185250506,0,0.0,1.0
2023-03-08,30.25,30.25,30.25,30.25,0,19.7596185250506,19.7596185250506,19.7596185250506,19.7596185250506,0,0.0,1.0
2023-03-09,29.0,30.29,29.0,30.25,5256,18.9431053628585,19.7857469462408,18.9431053628585,19.7596185250506,8046.41039999998,0.0,1.0
2023-03-10,28.65,28.95,28.65,28.75,818,18.7144816774446,18.9104448363708,18.7144816774446,18.77980273042,1252.2762,0.0,1.0
2023-03-13,24.75,28.65,24.5,28.65,4775,16.1669606114051,18.7144816774446,16.0036579789666,18.7144816774446,7310.04749999998,0.0,1.0
2023-03-14,23.75,24.0,23.75,24.0,815,15.5137500816513,15.6770527140898,15.5137500816513,15.6770527140898,1247.6835,0.0,1.0
2023-03-15,23.4,23.4,23.0,23.1,5993,15.2851263962375,15.2851263962375,15.023842184336,15.0891632373114,9174.6837,0.0,1.0
2023-03-16,23.0,23.25,23.0,23.25,1835,15.023842184336,15.1871448167744,15.023842184336,15.1871448167744,2809.2015,0.0,1.0
2023-03-17,23.25,23.25,22.75,22.75,368,15.1871448167744,15.1871448167744,14.8605395518976,14.8605395518976,563.371200000002,0.0,1.0
2023-03-20,23.25,23.25,23.25,23.25,1800,15.1871448167744,15.1871448167744,15.1871448167744,15.1871448167744,2755.62000000001,0.0,1.0
2023-03-21,23.25,23.25,23.25,23.25,3,15.1871448167744,15.1871448167744,15.1871448167744,15.1871448167744,4.59270000000001,0.0,1.0
2023-03-22,23.5,24.44,23.5,24.44,1200,15.3504474492129,15.9644653471814,15.3504474492129,15.9644653471814,1837.08,0.0,1.0
2023-03-23,23.61,23.61,23.25,23.29,1950,15.4223006074858,15.4223006074858,15.1871448167744,15.2132732379646,2985.255,0.0,1.0
2023-03-24,23.24,23.62,23.24,23.62,5116,15.1806127114769,15.4288327127833,15.1806127114769,15.4288327127833,7832.0844,0.0,1.0
2023-03-27,23.24,23.24,23.24,23.24,0,15.1806127114769,15.1806127114769,15.1806127114769,15.1806127114769,0,0.0,1.0
2023-03-28,23.36,23.36,23.24,23.24,500,15.2589979750474,15.2589979750474,15.1806127114769,15.1806127114769,765.449999999998,0.0,1.0
2023-03-29,23.4,23.44,23.4,23.44,5300,15.2851263962375,15.3112548174277,15.2851263962375,15.3112548174277,8113.77,0.0,1.0
2023-03-30,23.5,23.6,23.5,23.5,3400,15.3504474492129,15.4157685021883,15.3504474492129,15.3504474492129,5205.05999999999,0.0,1.0
2023-03-31,23.5,23.54,23.5,23.54,2700,15.3504474492129,15.376575870403,15.3504474492129,15.376575870403,4133.42999999999,0.0,1.0
2023-04-03,23.3,23.34,23.3,23.34,4110,15.2198053432621,15.2459337644523,15.2198053432621,15.2459337644523,6291.99900000001,0.0,1.0
2023-04-04,23.3,23.3,23.3,23.3,1,15.2198053432621,15.2198053432621,15.2198053432621,15.2198053432621,1.5309,0.0,1.0
2023-04-05,23.1,23.34,23.1,23.34,9579,15.0891632373114,15.2459337644523,15.0891632373114,15.2459337644523,14664.4911,0.0,1.0
2023-04-06,22.84,22.84,22.84,22.84,110,14.9193284995754,14.9193284995754,14.9193284995754,14.9193284995754,168.399,0.0,1.0
2023-04-10,21.71,23.05,21.71,23.05,4356,14.1812006009537,15.0565027108237,14.1812006009537,15.0565027108237,6668.60039999999,0.0,1.0
2023-04-11,21.78,21.78,21.78,21.78,300,14.2269253380364,14.2269253380364,14.2269253380364,14.2269253380364,459.270000000002,0.0,1.0
2023-04-12,21.83,21.83,21.79,21.83,2011,14.2595858645241,14.2595858645241,14.233457443334,14.2595858645241,3078.63990000001,0.0,1.0
2023-04-13,21.87,21.91,21.87,21.91,400,14.2857142857143,14.3118427069044,14.2857142857143,14.3118427069044,612.359999999999,0.0,1.0
2023-04-14,21.85,21.96,21.85,21.96,2200,14.2726500751192,14.3445032333921,14.2726500751192,14.3445032333921,3367.98,0.0,1.0
2023-04-17,21.6,21.7,21.6,21.64,850,14.1093474426808,14.1746684956561,14.1093474426808,14.1354758638709,1301.265,0.0,1.0
2023-04-18,21.65,21.65,21.6,21.64,3179,14.1420079691685,14.1420079691685,14.1093474426808,14.1354758638709,4866.73109999999,0.0,1.0
2023-04-19,21.555,23.6,21.52,21.7,2723,14.0799529688419,15.4157685021883,14.0570906003005,14.1746684956561,4168.64069999999,0.0,1.0
2023-04-20,21.54,21.59,21.54,21.59,2490,14.0701548108956,14.1028153373832,14.0701548108956,14.1028153373832,3811.94099999999,0.0,1.0
2023-04-21,21.55,21.705,21.55,21.705,2910,14.0766869161931,14.1779345483049,14.0766869161931,14.1779345483049,4454.919,0.0,1.0
2023-04-24,21.5,21.64,21.5,21.64,1602,14.0440263897054,14.1354758638709,14.0440263897054,14.1354758638709,2452.5018,0.0,1.0
2023-04-25,21.45,21.75,21.45,21.75,2340,14.0113658632177,14.2073290221438,14.0113658632177,14.2073290221438,3582.306,0.0,1.0
2023-04-26,21.28,21.45,21.28,21.45,5035,13.9003200731596,14.0113658632177,13.9003200731596,14.0113658632177,7708.08149999999,0.0,1.0
2023-04-27,21.31,21.405,21.31,21.31,2800,13.9199163890522,13.9819713893788,13.9199163890522,13.9199163890522,4286.52,0.0,1.0
2023-04-28,21.5,21.5,21.45,21.45,1600,14.0440263897054,14.0440263897054,14.0113658632177,14.0113658632177,2449.44,0.0,1.0
2023-05-01,20.25,21.52,20.25,21.5,5269,13.2275132275132,14.0570906003005,13.2275132275132,14.0440263897054,8066.31210000002,0.0,1.0
2023-05-02,20.1,20.26,20.1,20.26,3800,13.1295316480502,13.2340453328108,13.1295316480502,13.2340453328108,5817.41999999999,0.0,1.0
2023-05-03,20.1,20.1,20.1,20.1,50,13.1295316480502,13.1295316480502,13.1295316480502,13.1295316480502,76.5449999999998,0.0,1.0
2023-05-04,20.0,20.0,20.0,20.0,100,13.0642105950748,13.0642105950748,13.0642105950748,13.0642105950748,153.09,0.0,1.0
2023-05-05,20.25,20.25,20.25,20.25,134,13.2275132275132,13.2275132275132,13.2275132275132,13.2275132275132,205.1406,0.0,1.0
2023-05-08,20.06,20.06,20.06,20.06,4200,13.10340322686,13.10340322686,13.10340322686,13.10340322686,6429.78000000001,0.0,1.0
2023-05-09,20.06,20.06,20.06,20.06,0,13.10340322686,13.10340322686,13.10340322686,13.10340322686,0,0.0,1.0
2023-05-10,19.0,19.82,19.0,19.82,6800,12.4110000653211,12.9466326997191,12.4110000653211,12.9466326997191,10410.12,0.0,1.0
2023-05-11,19.5,20.2,19.5,20.0,2232,12.7376053301979,13.1948527010255,12.7376053301979,13.0642105950748,3416.96880000001,0.0,1.0
2023-05-12,19.0,19.2,19.0,19.2,400,12.4110000653211,12.5416421712718,12.4110000653211,12.5416421712718,612.359999999998,0.0,1.0
2023-05-15,19.05,19.05,19.05,19.05,800,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,1224.72,0.0,1.0
2023-05-16,19.05,19.05,19.05,19.05,0,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,0,0.0,1.0
2023-05-17,19.05,19.05,19.05,19.05,0,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,0,0.0,1.0
2023-05-18,19.05,19.05,19.05,19.05,300,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,459.270000000002,0.0,1.0
2023-05-19,19.05,19.05,19.05,19.05,0,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,0,0.0,1.0
2023-05-22,19.05,19.05,19.05,19.05,0,12.4436605918087,12.4436605918087,12.4436605918087,12.4436605918087,0,0.0,1.0
2023-05-23,21.0,22.0,20.0,20.0,4400,13.7174211248285,14.3706316545823,13.0642105950748,13.0642105950748,6735.96000000002,0.0,1.0
2023-05-24,21.1,21.1,21.0,21.0,4133,13.7827421778039,13.7827421778039,13.7174211248285,13.7174211248285,6327.2097,0.0,1.0
2023-05-25,21.1,21.1,21.0,21.1,5100,13.7827421778039,13.7827421778039,13.7174211248285,13.7827421778039,7807.59,0.0,1.0
2023-05-26,21.1,21.1,21.1,21.1,0,13.7827421778039,13.7827421778039,13.7827421778039,13.7827421778039,0,0.0,1.0
2023-05-30,22.0,22.0,22.0,22.0,4350,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,6659.41499999999,0.0,1.0
2023-05-31,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2023-06-01,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2023-06-02,22.0,22.0,22.0,22.0,0,14.3706316545823,14.3706316545823,14.3706316545823,14.3706316545823,0,0.0,1.0
2023-06-05,21.1,21.5,21.1,21.5,972,13.7827421778039,14.0440263897054,13.7827421778039,14.0440263897054,1488.0348,0.0,1.0
2023-06-06,21.5,21.5,21.4,21.4,550,14.0440263897054,14.0440263897054,13.97870533673,13.97870533673,841.995,0.0,1.0
2023-06-07,21.5,21.5,21.5,21.5,100,14.0440263897054,14.0440263897054,14.0440263897054,14.0440263897054,153.09,0.0,1.0
2023-06-08,21.5,21.5,21.5,21.5,0,14.0440263897054,14.0440263897054,14.0440263897054,14.0440263897054,0,0.0,1.0
2023-06-09,21.1,21.1,21.095,21.1,1011,13.7827421778039,13.7827421778039,13.7794761251551,13.7827421778039,1547.7399,0.0,1.0
2023-06-12,21.1,21.232,21.1,21.2,3945,13.7827421778039,13.8689659677314,13.7827421778039,13.8480632307793,6039.4005,0.0,1.0
2023-06-13,21.1,21.1,21.05,21.1,4050,13.7827421778039,13.7827421778039,13.7500816513162,13.7827421778039,6200.145,0.0,1.0
2023-06-14,21.0,21.0,21.0,21.0,1300,13.7174211248285,13.7174211248285,13.7174211248285,13.7174211248285,1990.17,0.0,1.0
2023-06-15,20.6,20.8,20.6,20.8,900,13.456136912927,13.5867790188778,13.456136912927,13.5867790188778,1377.81,0.0,1.0
2023-06-16,20.5,20.7,20.5,20.7,1743,13.3908158599517,13.5214579659024,13.3908158599517,13.5214579659024,2668.35869999999,0.0,1.0
2023-06-20,20.4,20.6,20.4,20.6,2477,13.3254948069763,13.456136912927,13.3254948069763,13.456136912927,3792.0393,0.0,1.0
2023-06-21,20.5,20.5,20.4,20.4,1000,13.3908158599517,13.3908158599517,13.3254948069763,13.3254948069763,1530.9,0.0,1.0
2023-06-22,20.4,20.5,20.4,20.5,3400,13.3254948069763,13.3908158599517,13.3254948069763,13.3908158599517,5205.05999999999,0.0,1.0
2023-06-23,18.75,20.3,18.75,20.3,2752,12.2476974328826,13.2601737540009,12.2476974328826,13.2601737540009,4213.03680000001,0.0,1.0
2023-06-26,18.1,18.6,18.1,18.6,200,11.8231105885427,12.1497158534196,11.8231105885427,12.1497158534196,306.18,0.0,1.0
2023-06-27,18.0,18.1,18.0,18.1,556,11.7577895355673,11.8231105885427,11.7577895355673,11.8231105885427,851.180400000001,0.0,1.0
2023-06-28,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2023-06-29,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2023-06-30,18.0,18.0,18.0,18.0,184,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,281.6856,0.0,1.0
2023-07-03,18.0,18.0,18.0,18.0,0,11.7577895355673,11.7577895355673,11.7577895355673,11.7577895355673,0,0.0,1.0
2023-07-05,17.4,18.0,17.4,18.0,783,11.3658632177151,11.7577895355673,11.3658632177151,11.7577895355673,1198.6947,0.0,1.0
2023-07-06,17.4,17.4,17.4,17.4,0,11.3658632177151,11.3658632177151,11.3658632177151,11.3658632177151,0,0.0,1.0
2023-07-07,17.4,17.4,17.4,17.4,10,11.3658632177151,11.3658632177151,11.3658632177151,11.3658632177151,15.309,0.0,1.0
2023-07-10,17.1,17.1,17.1,17.1,400,11.1699000587889,11.1699000587889,11.1699000587889,11.1699000587889,612.360000000003,0.0,1.0
2023-07-11,17.0,17.0,17.0,17.0,350,11.1045790058136,11.1045790058136,11.1045790058136,11.1045790058136,535.814999999999,0.0,1.0
2023-07-12,17.1,17.1,17.0,17.0,501,11.1699000587889,11.1699000587889,11.1045790058136,11.1045790058136,766.980900000003,0.0,1.0
2023-07-13,16.75,16.75,16.25,16.25,2350,10.9412763733751,10.9412763733751,10.6146711084983,10.6146711084983,3597.61500000001,0.0,1.0
2023-07-14,16.75,16.75,16.75,16.75,50,10.9412763733751,10.9412763733751,10.9412763733751,10.9412763733751,76.5450000000003,0.0,1.0
2023-07-17,16.75,16.75,16.75,16.75,0,10.9412763733751,10.9412763733751,10.9412763733751,10.9412763733751,0,0.0,1.0
2023-07-18,16.9,16.9,16.9,16.9,100,11.0392579528382,11.0392579528382,11.0392579528382,11.0392579528382,153.09,0.0,1.0
2023-07-19,16.26,16.4,16.26,16.4,464,10.6212032137958,10.7126526879613,10.6212032137958,10.7126526879613,710.337600000001,0.0,1.0
2023-07-20,16.75,16.85,16.75,16.85,360,10.9412763733751,11.0065974263505,10.9412763733751,11.0065974263505,551.124000000002,0.0,1.0
2023-07-21,17.45,17.5,16.85,16.85,840,11.3985237442028,11.4311842706904,11.0065974263505,11.0065974263505,1285.956,0.0,1.0
2023-07-24,17.45,17.45,17.45,17.45,0,11.3985237442028,11.3985237442028,11.3985237442028,11.3985237442028,0,0.0,1.0
2023-07-25,16.75,17.5,16.75,17.4495,900,10.9412763733751,11.4311842706904,10.9412763733751,11.3981971389379,1377.81,0.0,1.0
2023-07-26,17.05,17.25,16.5,16.75,905,11.1372395323013,11.267881638252,10.7779737409367,10.9412763733751,1385.4645,0.0,1.0
2023-07-27,17.1,17.1,17.1,17.1,500,11.1699000587889,11.1699000587889,11.1699000587889,11.1699000587889,765.450000000003,0.0,1.0
2023-07-28,17.1,17.1,17.1,17.1,400,11.1699000587889,11.1699000587889,11.1699000587889,11.1699000587889,612.360000000003,0.0,1.0
2023-07-31,17.98,17.98,17.26,17.45,1406,11.7447253249722,11.7447253249722,11.2744137435495,11.3985237442028,2152.44540000001,0.0,1.0
2023-08-01,10.24,10.5,10.1,10.5,658937,10.24,10.5,10.1,10.5,658937,0.0,1.5309
2023-08-02,10.11,10.23,10.1,10.23,225271,10.11,10.23,10.1,10.23,225271,0.0,1.0
2023-08-03,9.88,10.07,9.75,10.07,294446,9.88,10.07,9.75,10.07,294446,0.0,1.0
2023-08-04,9.94,9.98,9.8452,9.88,190036,9.94,9.98,9.8452,9.88,190036,0.0,1.0
2023-08-07,9.99,10.005,9.91,9.98,85560,9.99,10.005,9.91,9.98,85560,0.0,1.0
2023-08-08,9.92,10.0,9.8938,9.96,41662,9.92,10.0,9.8938,9.96,41662,0.0,1.0
2023-08-09,9.91,10.08,9.87,10.0,95853,9.91,10.08,9.87,10.0,95853,0.0,1.0
2023-08-10,9.835,9.93,9.82,9.88,62361,9.835,9.93,9.82,9.88,62361,0.0,1.0
2023-08-11,9.85,9.8875,9.82,9.85,50521,9.85,9.8875,9.82,9.85,50521,0.0,1.0
2023-08-14,9.82,9.85,9.82,9.85,49711,9.82,9.85,9.82,9.85,49711,0.0,1.0
2023-08-15,9.76,9.81,9.76,9.8,31396,9.76,9.81,9.76,9.8,31396,0.0,1.0
2023-08-16,9.71,9.7501,9.65,9.75,54642,9.71,9.7501,9.65,9.75,54642,0.0,1.0
2023-08-17,9.71,9.7567,9.7,9.73,22721,9.71,9.7567,9.7,9.73,22721,0.0,1.0
2023-08-18,9.73,9.79,9.7,9.71,38798,9.73,9.79,9.7,9.71,38798,0.0,1.0
2023-08-21,9.73,9.7399,9.7,9.73,56270,9.73,9.7399,9.7,9.73,56270,0.0,1.0
2023-08-22,9.73,9.8,9.6801,9.79,29678,9.73,9.8,9.6801,9.79,29678,0.0,1.0
2023-08-23,9.71,9.74,9.67,9.74,29489,9.71,9.74,9.67,9.74,29489,0.0,1.0
2023-08-24,9.7,9.7233,9.6737,9.68,22001,9.7,9.7233,9.6737,9.68,22001,0.0,1.0
2023-08-25,9.71,9.79,9.67,9.79,5704,9.71,9.79,9.67,9.79,5704,0.0,1.0
2023-08-28,9.8,9.8,9.71,9.71,46612,9.8,9.8,9.71,9.71,46612,0.0,1.0
2023-08-29,9.76,9.8,9.75,9.75,24446,9.76,9.8,9.75,9.75,24446,0.0,1.0
2023-08-30,9.77,9.81,9.76,9.76,20556,9.77,9.81,9.76,9.76,20556,0.0,1.0
2023-08-31,9.73,9.75,9.71,9.71,5135,9.73,9.75,9.71,9.71,5135,0.0,1.0
2023-09-01,9.7,9.75,9.67,9.71,16195,9.7,9.75,9.67,9.71,16195,0.0,1.0
2023-09-05,9.92,9.92,9.74,9.79,70493,9.92,9.92,9.74,9.79,70493,0.0,1.0
2023-09-06,9.95,9.98,9.8,9.8,60394,9.95,9.98,9.8,9.8,60394,0.0,1.0
2023-09-07,9.98,10.0,9.8,9.82,91184,9.98,10.0,9.8,9.82,91184,0.0,1.0
2023-09-08,9.96,10.01,9.92,9.92,62321,9.96,10.01,9.92,9.92,62321,0.0,1.0
2023-09-11,9.97,10.01,9.87,9.871,66106,9.97,10.01,9.87,9.871,66106,0.0,1.0
2023-09-12,10.0,10.01,9.9654,10.01,36128,10.0,10.01,9.9654,10.01,36128,0.0,1.0
2023-09-13,9.95,10.01,9.93,10.0,78562,9.95,10.01,9.93,10.0,78562,0.0,1.0
2023-09-14,9.9,10.0,9.88,9.95,58273,9.9,10.0,9.88,9.95,58273,0.0,1.0
2023-09-15,10.14,10.14,9.86,9.86,813700,10.14,10.14,9.86,9.86,813700,0.0,1.0
2023-09-18,10.14,10.17,10.09,10.1,54953,10.14,10.17,10.09,10.1,54953,0.0,1.0
2023-09-19,10.0,10.18,10.0,10.1,42350,10.0,10.18,10.0,10.1,42350,0.0,1.0
2023-09-20,10.06,10.1,10.005,10.06,14589,10.06,10.1,10.005,10.06,14589,0.0,1.0
2023-09-21,10.06,10.08,9.995,10.01,16078,10.06,10.08,9.995,10.01,16078,0.0,1.0
2023-09-22,10.06,10.08,10.02,10.02,18029,10.06,10.08,10.02,10.02,18029,0.0,1.0
2023-09-25,10.05,10.1,10.05,10.05,9051,10.05,10.1,10.05,10.05,9051,0.0,1.0
2023-09-26,10.06,10.09,10.05,10.0675,13650,10.06,10.09,10.05,10.0675,13650,0.0,1.0
2023-09-27,9.91,10.01,9.91,10.0,25271,9.91,10.01,9.91,10.0,25271,0.0,1.0
2023-09-28,9.91,9.99,9.91,9.99,2292,9.91,9.99,9.91,9.99,2292,0.0,1.0
2023-09-29,10.08,10.08,10.0,10.02,34147,10.08,10.08,10.0,10.02,34147,0.0,1.0
2023-10-02,10.06,10.07,9.99,10.0001,13771,10.06,10.07,9.99,10.0001,13771,0.0,1.0
2023-10-03,10.03,10.06,10.0,10.0,12203,10.03,10.06,10.0,10.0,12203,0.0,1.0
2023-10-04,10.06,10.07,10.02,10.05,25272,10.06,10.07,10.02,10.05,25272,0.0,1.0
2023-10-05,10.07,10.1,10.01,10.06,48303,10.07,10.1,10.01,10.06,48303,0.0,1.0
2023-10-06,9.99,10.1,9.99,10.02,9824,9.99,10.1,9.99,10.02,9824,0.0,1.0
2023-10-09,10.07,10.07,10.0,10.05,15697,10.07,10.07,10.0,10.05,15697,0.0,1.0
2023-10-10,10.08,10.08,10.05,10.05,11845,10.08,10.08,10.05,10.05,11845,0.0,1.0
2023-10-11,10.06,10.08,10.05,10.08,5925,10.06,10.08,10.05,10.08,5925,0.0,1.0
2023-10-12,10.2,10.2,10.02,10.06,20028,10.2,10.2,10.02,10.06,20028,0.0,1.0
2023-10-13,10.09,10.16,10.03,10.16,16594,10.09,10.16,10.03,10.16,16594,0.0,1.0
2023-10-16,10.02,10.0601,9.98,10.0501,29386,10.02,10.0601,9.98,10.0501,29386,0.0,1.0
2023-10-17,10.05,10.06,10.04,10.05,16198,10.05,10.06,10.04,10.05,16198,0.0,1.0
2023-10-18,10.06,10.07,10.05,10.051,17074,10.06,10.07,10.05,10.051,17074,0.0,1.0
2023-10-19,10.06,10.06,10.06,10.06,648,10.06,10.06,10.06,10.06,648,0.0,1.0
2023-10-20,10.0,10.065,9.995,10.06,21740,10.0,10.065,9.995,10.06,21740,0.0,1.0
2023-10-23,9.97,10.0,9.97,9.9851,6800,9.97,10.0,9.97,9.9851,6800,0.0,1.0
2023-10-24,10.0,10.015,9.98,9.98,26227,10.0,10.015,9.98,9.98,26227,0.0,1.0
2023-10-25,10.0,10.0,9.94,10.0,9208,10.0,10.0,9.94,10.0,9208,0.0,1.0
2023-10-26,10.01,10.03,9.97,10.0,135885,10.01,10.03,9.97,10.0,135885,0.0,1.0
2023-10-27,9.96,9.96,9.96,9.96,518,9.96,9.96,9.96,9.96,518,0.0,1.0
2023-10-30,9.97,10.0,9.97,10.0,1474,9.97,10.0,9.97,10.0,1474,0.0,1.0
2023-10-31,9.96,9.99,9.96,9.99,5794,9.96,9.99,9.96,9.99,5794,0.0,1.0
2023-11-01,10.0,10.03,9.98,9.99,17884,10.0,10.03,9.98,9.99,17884,0.0,1.0
2023-11-02,10.05,10.06,10.01,10.01,16070,10.05,10.06,10.01,10.01,16070,0.0,1.0
2023-11-03,10.28,10.32,10.02,10.07,101464,10.28,10.32,10.02,10.07,101464,0.0,1.0
2023-11-06,10.39,10.44,10.2,10.3,35360,10.39,10.44,10.2,10.3,35360,0.0,1.0
2023-11-07,10.475,10.475,10.35,10.35,11532,10.475,10.475,10.35,10.35,11532,0.0,1.0
2023-11-08,10.42,10.43,10.345,10.345,8601,10.42,10.43,10.345,10.345,8601,0.0,1.0
2023-11-09,10.39,10.41,10.3444,10.39,16518,10.39,10.41,10.3444,10.39,16518,0.0,1.0
2023-11-10,10.48,10.485,10.373,10.38,8694,10.48,10.485,10.373,10.38,8694,0.0,1.0
2023-11-13,10.45,10.46,10.42,10.43,4050,10.45,10.46,10.42,10.43,4050,0.0,1.0
2023-11-14,11.03,11.18,10.48,10.48,99995,11.03,11.18,10.48,10.48,99995,0.0,1.0
2023-11-15,11.16,11.2,10.675,10.989,11358,11.16,11.2,10.675,10.989,11358,0.0,1.0
2023-11-16,11.28,11.33,10.775,10.99,40990,11.28,11.33,10.775,10.99,40990,0.0,1.0
2023-11-17,11.41,11.5,11.28,11.28,49129,11.41,11.5,11.28,11.28,49129,0.0,1.0
2023-11-20,11.51,11.56,11.44,11.47,13991,11.51,11.56,11.44,11.47,13991,0.0,1.0
2023-11-21,11.5,11.53,11.49,11.4927,3373,11.5,11.53,11.49,11.4927,3373,0.0,1.0
2023-11-22,11.52,11.56,11.5,11.51,14859,11.52,11.56,11.5,11.51,14859,0.0,1.0
2023-11-24,11.72,11.74,11.535,11.535,10819,11.72,11.74,11.535,11.535,10819,0.0,1.0
2023-11-27,11.75,11.77,11.66,11.75,14683,11.75,11.77,11.66,11.75,14683,0.0,1.0
2023-11-28,11.76,11.8,11.71,11.8,1947,11.76,11.8,11.71,11.8,1947,0.0,1.0
2023-11-29,11.97,12.07,11.77,11.81,22083,11.97,12.07,11.77,11.81,22083,0.0,1.0
2023-11-30,12.1,12.27,12.0245,12.27,18492,12.1,12.27,12.0245,12.27,18492,0.0,1.0
2023-12-01,12.65,12.88,12.15,12.24,40294,12.65,12.88,12.15,12.24,40294,0.0,1.0
2023-12-04,12.79,12.8,12.73,12.73,12949,12.79,12.8,12.73,12.73,12949,0.0,1.0
2023-12-05,12.85,12.855,12.74,12.75,6743,12.85,12.855,12.74,12.75,6743,0.0,1.0
2023-12-06,13.04,13.19,12.83,12.85,36002,13.04,13.19,12.83,12.85,36002,0.0,1.0
2023-12-07,13.12,13.207,13.06,13.06,10257,13.12,13.207,13.06,13.06,10257,0.0,1.0
2023-12-08,13.19,13.22,13.0994,13.22,8770,13.19,13.22,13.0994,13.22,8770,0.0,1.0
2023-12-11,13.18,13.25,13.1101,13.22,17542,13.18,13.25,13.1101,13.22,17542,0.0,1.0
2023-12-12,13.16,13.24,12.9771,13.24,17430,13.16,13.24,12.9771,13.24,17430,0.0,1.0
2023-12-13,13.31,13.4,12.9737,13.101,29584,13.31,13.4,12.9737,13.101,29584,0.0,1.0
2023-12-14,13.67,13.74,13.39,13.4,19764,13.67,13.74,13.39,13.4,19764,0.0,1.0
2023-12-15,14.29,14.53,13.74,13.74,33865,14.29,14.53,13.74,13.74,33865,0.0,1.0
2023-12-18,14.48,15.0,14.4014,14.4014,11301,14.48,15.0,14.4014,14.4014,11301,0.0,1.0
2023-12-19,14.7,14.78,14.61,14.61,35126,14.7,14.78,14.61,14.61,35126,0.0,1.0
2023-12-20,14.64,14.8,14.4901,14.6884,20218,14.64,14.8,14.4901,14.6884,20218,0.0,1.0
2023-12-21,14.49,14.69,14.47,14.62,15225,14.49,14.69,14.47,14.62,15225,0.0,1.0
2023-12-22,14.45,14.6,14.44,14.52,10502,14.45,14.6,14.44,14.52,10502,0.0,1.0
2023-12-26,14.39,14.63,14.39,14.45,14000,14.39,14.63,14.39,14.45,14000,0.0,1.0
2023-12-27,14.2,14.4,14.17,14.4,32461,14.2,14.4,14.17,14.4,32461,0.0,1.0
2023-12-28,14.2,14.33,14.17,14.26,33191,14.2,14.33,14.17,14.26,33191,0.0,1.0
2023-12-29,14.18,14.32,14.06,14.06,23298,14.18,14.32,14.06,14.06,23298,0.0,1.0
2024-01-02,14.27,14.27,14.01,14.0382,11387,14.27,14.27,14.01,14.0382,11387,0.0,1.0
2024-01-03,14.01,14.31,13.85,14.25,26412,14.01,14.31,13.85,14.25,26412,0.0,1.0
2024-01-04,13.99,14.29,13.87,14.11,23623,13.99,14.29,13.87,14.11,23623,0.0,1.0
2024-01-05,13.95,14.0,13.86,14.0,33640,13.95,14.0,13.86,14.0,33640,0.0,1.0
2024-01-08,14.0,14.0,13.8,13.99,16675,14.0,14.0,13.8,13.99,16675,0.0,1.0
2024-01-09,13.92,14.0,13.81,14.0,15633,13.92,14.0,13.81,14.0,15633,0.0,1.0
2024-01-10,14.05,14.05,13.94,13.99,28813,14.05,14.05,13.94,13.99,28813,0.0,1.0
2024-01-11,14.05,14.17,13.93,13.94,15737,14.05,14.17,13.93,13.94,15737,0.0,1.0
2024-01-12,14.07,14.17,14.0,14.0,25633,14.07,14.17,14.0,14.0,25633,0.0,1.0
2024-01-16,14.01,14.1,13.99,14.0,13432,14.01,14.1,13.99,14.0,13432,0.0,1.0
2024-01-17,13.99,14.09,13.76,13.92,124950,13.99,14.09,13.76,13.92,124950,0.0,1.0
2024-01-18,14.0,14.05,13.93,13.94,17487,14.0,14.05,13.93,13.94,17487,0.0,1.0
2024-01-19,14.0,14.02,13.92,14.0,14677,14.0,14.02,13.92,14.0,14677,0.0,1.0
2024-01-22,14.05,14.1,13.95,13.95,23091,14.05,14.1,13.95,13.95,23091,0.0,1.0
2024-01-23,14.2,14.2,14.05,14.09,37597,14.2,14.2,14.05,14.09,37597,0.0,1.0
2024-01-24,14.22,14.22,14.1,14.2,23513,14.22,14.22,14.1,14.2,23513,0.0,1.0
2024-01-25,14.17,14.25,14.08,14.25,27149,14.17,14.25,14.08,14.25,27149,0.0,1.0
2024-01-26,14.25,14.25,14.0877,14.14,25230,14.25,14.25,14.0877,14.14,25230,0.0,1.0
2024-01-29,14.38,14.42,14.17,14.25,25423,14.38,14.42,14.17,14.25,25423,0.0,1.0
2024-01-30,14.24,14.39,14.2,14.35,19072,14.24,14.39,14.2,14.35,19072,0.0,1.0
2024-01-31,13.99,14.19,13.92,14.19,14610,13.99,14.19,13.92,14.19,14610,0.0,1.0
2024-02-01,13.96,13.99,13.86,13.99,19897,13.96,13.99,13.86,13.99,19897,0.0,1.0
2024-02-02,13.59,13.8971,13.52,13.86,29484,13.59,13.8971,13.52,13.86,29484,0.0,1.0
2024-02-05,13.48,13.66,13.4,13.66,13306,13.48,13.66,13.4,13.66,13306,0.0,1.0
2024-02-06,13.4,13.58,13.31,13.58,20540,13.4,13.58,13.31,13.58,20540,0.0,1.0
2024-02-07,13.14,13.32,13.03,13.32,18429,13.14,13.32,13.03,13.32,18429,0.0,1.0
2024-02-08,12.95,13.1,12.91,13.1,11273,12.95,13.1,12.91,13.1,11273,0.0,1.0
2024-02-09,12.92,12.95,12.88,12.92,11686,12.92,12.95,12.88,12.92,11686,0.0,1.0
2024-02-12,12.66,13.02,12.66,12.9,52212,12.66,13.02,12.66,12.9,52212,0.0,1.0
2024-02-13,12.55,13.33,12.41,12.58,9324,12.55,13.33,12.41,12.58,9324,0.0,1.0
2024-02-14,12.5,12.67,12.5,12.63,5280,12.5,12.67,12.5,12.63,5280,0.0,1.0
2024-02-15,12.61,13.0,12.52,13.0,5879,12.61,13.0,12.52,13.0,5879,0.0,1.0
2024-02-16,12.51,12.645,12.51,12.51,9537,12.51,12.645,12.51,12.51,9537,0.0,1.0
2024-02-20,12.8,13.125,12.65,12.65,23720,12.8,13.125,12.65,12.65,23720,0.0,1.0
2024-02-21,12.77,13.65,12.68,12.69,11784,12.77,13.65,12.68,12.69,11784,0.0,1.0
2024-02-22,12.67,12.78,12.67,12.73,12358,12.67,12.78,12.67,12.73,12358,0.0,1.0
2024-02-23,12.75,12.75,12.65,12.65,8659,12.75,12.75,12.65,12.65,8659,0.0,1.0
2024-02-26,12.71,13.46,12.63,13.46,12293,12.71,13.46,12.63,13.46,12293,0.0,1.0
2024-02-27,12.75,12.86,12.6,12.65,12853,12.75,12.86,12.6,12.65,12853,0.0,1.0
2024-02-28,12.35,12.79,12.31,12.7,11887,12.35,12.79,12.31,12.7,11887,0.0,1.0
2024-02-29,12.46,12.5,12.34,12.35,8671,12.46,12.5,12.34,12.35,8671,0.0,1.0
2024-03-01,11.96,12.37,11.75,12.36,21736,11.96,12.37,11.75,12.36,21736,0.0,1.0
2024-03-04,12.11,12.13,11.82,11.91,10534,12.11,12.13,11.82,11.91,10534,0.0,1.0
2024-03-05,12.25,12.25,12.02,12.11,2498,12.25,12.25,12.02,12.11,2498,0.0,1.0
2024-03-06,12.61,13.09,12.11,12.1955,20770,12.61,13.09,12.11,12.1955,20770,0.0,1.0
2024-03-07,12.63,12.8625,12.17,12.802,25446,12.63,12.8625,12.17,12.802,25446,0.0,1.0
2024-03-08,12.25,13.03,12.11,13.03,26294,12.25,13.03,12.11,13.03,26294,0.0,1.0
2024-03-11,12.25,12.25,12.11,12.14,3222,12.25,12.25,12.11,12.14,3222,0.0,1.0
2024-03-12,11.83,12.37,11.83,12.16,10265,11.83,12.37,11.83,12.16,10265,0.0,1.0
2024-03-13,11.62,12.13,11.61,12.01,18655,11.62,12.13,11.61,12.01,18655,0.0,1.0
2024-03-14,11.22,11.95,11.125,11.95,15087,11.22,11.95,11.125,11.95,15087,0.0,1.0
2024-03-15,10.9,11.18,10.845,11.12,22996,10.9,11.18,10.845,11.12,22996,0.0,1.0
2024-03-18,10.54,11.08,10.52,11.07,18603,10.54,11.08,10.52,11.07,18603,0.0,1.0
2024-03-19,10.4,10.699,10.39,10.54,11414,10.4,10.699,10.39,10.54,11414,0.0,1.0
2024-03-20,10.25,10.77,10.14,10.61,24071,10.25,10.77,10.14,10.61,24071,0.0,1.0
2024-03-21,10.59,11.06,10.45,10.45,23013,10.59,11.06,10.45,10.45,23013,0.0,1.0
2024-03-22,10.71,10.71,10.29,10.51,6636,10.71,10.71,10.29,10.51,6636,0.0,1.0
2024-03-25,10.51,10.635,10.16,10.635,43913,10.51,10.635,10.16,10.635,43913,0.0,1.0
2024-03-26,10.3,10.5,10.26,10.5,5806,10.3,10.5,10.26,10.5,5806,0.0,1.0
2024-03-27,10.21,10.605,10.21,10.43,33058,10.21,10.605,10.21,10.43,33058,0.0,1.0
2024-03-28,10.33,10.49,10.2732,10.4724,3920,10.33,10.49,10.2732,10.4724,3920,0.0,1.0
2024-04-01,10.39,10.47,10.27,10.27,19794,10.39,10.47,10.27,10.27,19794,0.0,1.0
2024-04-02,10.5,10.57,10.2,10.31,10491,10.5,10.57,10.2,10.31,10491,0.0,1.0
2024-04-03,10.33,10.53,10.33,10.462,7859,10.33,10.53,10.33,10.462,7859,0.0,1.0
2024-04-04,10.36,10.68,10.36,10.48,5301,10.36,10.68,10.36,10.48,5301,0.0,1.0
2024-04-05,10.22,10.6646,10.22,10.6646,12391,10.22,10.6646,10.22,10.6646,12391,0.0,1.0
2024-04-08,10.2395,10.335,10.2395,10.28,2931,10.2395,10.335,10.2395,10.28,2931,0.0,1.0
2024-04-09,10.22,10.25,10.2,10.2,4151,10.22,10.25,10.2,10.2,4151,0.0,1.0
2024-04-10,10.25,10.26,10.187,10.187,21492,10.25,10.26,10.187,10.187,21492,0.0,1.0
2024-04-11,10.16,10.16,10.16,10.16,556,10.16,10.16,10.16,10.16,556,0.0,1.0
2024-04-12,10.23,10.595,10.23,10.365,2713,10.23,10.595,10.23,10.365,2713,0.0,1.0
2024-04-15,10.25,10.25,10.2,10.2,11615,10.25,10.25,10.2,10.2,11615,0.0,1.0
2024-04-16,10.6507,10.6507,10.225,10.25,9675,10.6507,10.6507,10.225,10.25,9675,0.0,1.0
2024-04-17,10.48,10.6,10.48,10.48,603,10.48,10.6,10.48,10.48,603,0.0,1.0
2024-04-18,10.29,10.32,10.29,10.3101,1363,10.29,10.32,10.29,10.3101,1363,0.0,1.0
2024-04-19,10.32,10.32,10.32,10.32,669,10.32,10.32,10.32,10.32,669,0.0,1.0
2024-04-22,10.35,10.4,10.29,10.29,5254,10.35,10.4,10.29,10.29,5254,0.0,1.0
2024-04-23,10.5,10.54,10.47,10.49,19169,10.5,10.54,10.47,10.49,19169,0.0,1.0
2024-04-24,10.62,10.63,10.5,10.56,4441,10.62,10.63,10.5,10.56,4441,0.0,1.0
2024-04-25,10.41,10.53,10.31,10.31,3366,10.41,10.53,10.31,10.31,3366,0.0,1.0
2024-04-26,10.5,10.5501,10.5,10.5501,1306,10.5,10.5501,10.5,10.5501,1306,0.0,1.0
2024-04-29,10.59,10.68,10.5,10.5,3498,10.59,10.68,10.5,10.5,3498,0.0,1.0
2024-04-30,10.53,10.53,10.4,10.41,4122,10.53,10.53,10.4,10.41,4122,0.0,1.0
2024-05-01,10.53,10.57,10.53,10.53,13027,10.53,10.57,10.53,10.53,13027,0.0,1.0
2024-05-02,10.42,10.63,10.41,10.41,678,10.42,10.63,10.41,10.41,678,0.0,1.0
2024-05-03,10.45,10.6,10.45,10.6,983,10.45,10.6,10.45,10.6,983,0.0,1.0
2024-05-06,10.56,10.61,10.43,10.43,5210,10.56,10.61,10.43,10.43,5210,0.0,1.0
2024-05-07,10.61,10.865,10.61,10.72,5696,10.61,10.865,10.61,10.72,5696,0.0,1.0
2024-05-08,10.59,10.59,10.52,10.52,676,10.59,10.59,10.52,10.52,676,0.0,1.0
2024-05-09,10.59,10.59,10.59,10.59,24,10.59,10.59,10.59,10.59,24,0.0,1.0
2024-05-10,10.59,10.91,10.59,10.91,1849,10.59,10.91,10.59,10.91,1849,0.0,1.0
2024-05-13,10.35,10.9,10.35,10.59,14122,10.35,10.9,10.35,10.59,14122,0.0,1.0
2024-05-14,10.45,10.6,10.45,10.45,3823,10.45,10.6,10.45,10.45,3823,0.0,1.0
2024-05-15,10.48,10.77,10.45,10.45,9437,10.48,10.77,10.45,10.45,9437,0.0,1.0
2024-05-16,10.47,10.87,10.47,10.87,903,10.47,10.87,10.47,10.87,903,0.0,1.0
2024-05-17,10.65,10.85,10.47,10.47,3073,10.65,10.85,10.47,10.47,3073,0.0,1.0
2024-05-20,10.56,10.8,10.56,10.78,11475,10.56,10.8,10.56,10.78,11475,0.0,1.0
2024-05-21,10.57,10.66,10.52,10.52,2334,10.57,10.66,10.52,10.52,2334,0.0,1.0
2024-05-22,10.74,10.97,10.6,10.79,14255,10.74,10.97,10.6,10.79,14255,0.0,1.0
2024-05-23,11.04,11.07,10.75,10.95,9667,11.04,11.07,10.75,10.95,9667,0.0,1.0
2024-05-24,11.04,11.08,10.9,10.91,10069,11.04,11.08,10.9,10.91,10069,0.0,1.0
2024-05-28,11.08,11.155,11.05,11.05,24444,11.08,11.155,11.05,11.05,24444,0.0,1.0
2024-05-29,11.05,11.09,11.0,11.05,12429,11.05,11.09,11.0,11.05,12429,0.0,1.0
2024-05-30,11.05,11.23,11.05,11.05,7034,11.05,11.23,11.05,11.05,7034,0.0,1.0
2024-05-31,11.1,11.42,11.1,11.1,11548,11.1,11.42,11.1,11.1,11548,0.0,1.0
2024-06-03,11.16,11.33,11.1,11.25,19623,11.16,11.33,11.1,11.25,19623,0.0,1.0
2024-06-04,11.16,11.39,11.16,11.25,14285,11.16,11.39,11.16,11.25,14285,0.0,1.0
2024-06-05,11.17,11.33,11.17,11.33,16364,11.17,11.33,11.17,11.33,16364,0.0,1.0
2024-06-06,11.18,11.35,11.17,11.17,10363,11.18,11.35,11.17,11.17,10363,0.0,1.0
2024-06-07,11.18,11.33,11.17,11.17,21354,11.18,11.33,11.17,11.17,21354,0.0,1.0
2024-06-10,11.19,11.325,11.18,11.22,62761,11.19,11.325,11.18,11.22,62761,0.0,1.0
2024-06-11,11.26,11.33,11.19,11.21,16973,11.26,11.33,11.19,11.21,16973,0.0,1.0
2024-06-12,11.28,11.5,11.28,11.325,13574,11.28,11.5,11.28,11.325,13574,0.0,1.0
2024-06-13,11.35,11.49,11.31,11.47,4918,11.35,11.49,11.31,11.47,4918,0.0,1.0
2024-06-14,11.36,11.4375,11.36,11.425,3710,11.36,11.4375,11.36,11.425,3710,0.0,1.0
2024-06-17,11.35,11.545,11.35,11.545,2793,11.35,11.545,11.35,11.545,2793,0.0,1.0
2024-06-18,11.38,11.43,11.36,11.43,6529,11.38,11.43,11.36,11.43,6529,0.0,1.0
2024-06-20,11.38,11.515,11.38,11.39,2055,11.38,11.515,11.38,11.39,2055,0.0,1.0
2024-06-21,11.5,11.5,11.39,11.4,12948,11.5,11.5,11.39,11.4,12948,0.0,1.0
2024-06-24,11.79,11.79,11.41,11.41,4910,11.79,11.79,11.41,11.41,4910,0.0,1.0
2024-06-25,11.79,11.81,11.67,11.67,3606,11.79,11.81,11.67,11.67,3606,0.0,1.0
2024-06-26,11.78,11.79,11.715,11.79,3721,11.78,11.79,11.715,11.79,3721,0.0,1.0
2024-06-27,11.89,11.89,11.6536,11.66,8972,11.89,11.89,11.6536,11.66,8972,0.0,1.0
2024-06-28,11.91,11.9617,11.75,11.76,51288,11.91,11.9617,11.75,11.76,51288,0.0,1.0
2024-07-01,11.946,11.9462,11.8468,11.8468,3929,11.946,11.9462,11.8468,11.8468,3929,0.0,1.0
2024-07-02,12.0,12.0227,11.96,11.96,3091,12.0,12.0227,11.96,11.96,3091,0.0,1.0
2024-07-03,12.12,12.12,12.0,12.04,3720,12.12,12.12,12.0,12.04,3720,0.0,1.0
2024-07-05,12.11,12.11,12.0,12.0,2625,12.11,12.11,12.0,12.0,2625,0.0,1.0
2024-07-08,12.04,12.15,12.02,12.14,10198,12.04,12.15,12.02,12.14,10198,0.0,1.0
2024-07-09,12.26,12.35,12.06,12.11,10493,12.26,12.35,12.06,12.11,10493,0.0,1.0
2024-07-10,12.15,12.35,12.13,12.25,4970,12.15,12.35,12.13,12.25,4970,0.0,1.0
2024-07-11,12.56,12.69,12.34,12.34,6206,12.56,12.69,12.34,12.34,6206,0.0,1.0
2024-07-12,12.75,12.75,12.55,12.56,8184,12.75,12.75,12.55,12.56,8184,0.0,1.0
2024-07-15,12.84,12.89,12.5001,12.5001,14709,12.84,12.89,12.5001,12.5001,14709,0.0,1.0
2024-07-16,13.2,13.2,12.75,12.93,21240,13.2,13.2,12.75,12.93,21240,0.0,1.0
2024-07-17,13.24,13.28,12.815,12.93,27117,13.24,13.28,12.815,12.93,27117,0.0,1.0
2024-07-18,13.25,13.34,13.24,13.24,10177,13.25,13.34,13.24,13.24,10177,0.0,1.0
2024-07-19,13.5,13.5,13.39,13.4,11636,13.5,13.5,13.39,13.4,11636,0.0,1.0
2024-07-22,13.64,13.68,13.4,13.55,8223,13.64,13.68,13.4,13.55,8223,0.0,1.0
2024-07-23,13.795,13.8,13.6142,13.68,8866,13.795,13.8,13.6142,13.68,8866,0.0,1.0
2024-07-24,13.84,13.85,13.5,13.5,5849,13.84,13.85,13.5,13.5,5849,0.0,1.0
2024-07-25,13.95,14.06,13.57,13.84,26239,13.95,14.06,13.57,13.84,26239,0.0,1.0
2024-07-26,14.04,14.05,13.81,13.99,7646,14.04,14.05,13.81,13.99,7646,0.0,1.0
2024-07-29,14.19,14.19,14.0,14.11,15853,14.19,14.19,14.0,14.11,15853,0.0,1.0
2024-07-30,14.2,14.29,14.19,14.22,14834,14.2,14.29,14.19,14.22,14834,0.0,1.0
2024-07-31,14.27,14.34,14.0,14.29,15865,14.27,14.34,14.0,14.29,15865,0.0,1.0
2024-08-01,14.285,14.3,13.89,14.04,14643,14.285,14.3,13.89,14.04,14643,0.0,1.0
2024-08-02,14.12,14.4,13.98,14.4,21104,14.12,14.4,13.98,14.4,21104,0.0,1.0
2024-08-05,14.0,14.14,13.01,13.7649,48642,14.0,14.14,13.01,13.7649,48642,0.0,1.0
2024-08-06,13.92,14.01,13.8,13.84,5314,13.92,14.01,13.8,13.84,5314,0.0,1.0
2024-08-07,13.83,13.99,13.7,13.8379,18157,13.83,13.99,13.7,13.8379,18157,0.0,1.0
2024-08-08,13.89,13.99,13.6,13.74,9770,13.89,13.99,13.6,13.74,9770,0.0,1.0
2024-08-09,13.99,13.99,13.77,13.8999,5296,13.99,13.99,13.77,13.8999,5296,0.0,1.0
2024-08-12,13.8,13.99,13.8,13.99,4997,13.8,13.99,13.8,13.99,4997,0.0,1.0
2024-08-13,13.8,14.18,13.8,13.85,24355,13.8,14.18,13.8,13.85,24355,0.0,1.0
2024-08-14,13.8,13.98,13.8,13.98,2539,13.8,13.98,13.8,13.98,2539,0.0,1.0
2024-08-15,13.83,14.0,13.83,13.85,20740,13.83,14.0,13.83,13.85,20740,0.0,1.0
2024-08-16,13.9,14.17,13.9,13.98,20885,13.9,14.17,13.9,13.98,20885,0.0,1.0
2024-08-19,13.99,14.1,13.905,13.93,15752,13.99,14.1,13.905,13.93,15752,0.0,1.0
2024-08-20,14.09,14.1,13.99,14.0014,12170,14.09,14.1,13.99,14.0014,12170,0.0,1.0
2024-08-21,14.14,14.15,14.0,14.1,24328,14.14,14.15,14.0,14.1,24328,0.0,1.0
2024-08-22,14.25,14.29,14.0001,14.17,22276,14.25,14.29,14.0001,14.17,22276,0.0,1.0
2024-08-23,14.26,14.3,14.13,14.28,19078,14.26,14.3,14.13,14.28,19078,0.0,1.0
2024-08-26,14.28,14.37,14.16,14.27,6691,14.28,14.37,14.16,14.27,6691,0.0,1.0
2024-08-27,14.17,14.36,14.11,14.24,18380,14.17,14.36,14.11,14.24,18380,0.0,1.0
2024-08-28,14.21,14.39,14.21,14.25,4299,14.21,14.39,14.21,14.25,4299,0.0,1.0
2024-08-29,14.26,14.39,14.26,14.32,4469,14.26,14.39,14.26,14.32,4469,0.0,1.0
2024-08-30,14.35,14.35,14.25,14.3,6342,14.35,14.35,14.25,14.3,6342,0.0,1.0
2024-09-03,14.37,14.37,14.25,14.3,11899,14.37,14.37,14.25,14.3,11899,0.0,1.0
2024-09-04,14.35,14.5,14.23,14.39,13715,14.35,14.5,14.23,14.39,13715,0.0,1.0
2024-09-05,14.17,14.5,14.17,14.395,13070,14.17,14.5,14.17,14.395,13070,0.0,1.0
2024-09-06,14.25,14.44,14.2,14.44,3379,14.25,14.44,14.2,14.44,3379,0.0,1.0
2024-09-09,14.36,14.46,14.13,14.31,43039,14.36,14.46,14.13,14.31,43039,0.0,1.0
2024-09-10,14.36,14.5,14.11,14.38,23042,14.36,14.5,14.11,14.38,23042,0.0,1.0
2024-09-11,14.38,14.38,14.21,14.38,9683,14.38,14.38,14.21,14.38,9683,0.0,1.0
2024-09-12,14.64,14.64,14.26,14.38,7743,14.64,14.64,14.26,14.38,7743,0.0,1.0
2024-09-13,14.75,14.75,14.53,14.64,9649,14.75,14.75,14.53,14.64,9649,0.0,1.0
2024-09-16,14.8,14.8,14.55,14.55,8702,14.8,14.8,14.55,14.55,8702,0.0,1.0
2024-09-17,14.86,14.89,14.775,14.8,10226,14.86,14.89,14.775,14.8,10226,0.0,1.0
2024-09-18,15.035,15.07,14.79,14.89,17191,15.035,15.07,14.79,14.89,17191,0.0,1.0
2024-09-19,15.595,15.67,14.97,15.07,30432,15.595,15.67,14.97,15.07,30432,0.0,1.0
2024-09-20,15.35,15.59,15.3,15.475,43652,15.35,15.59,15.3,15.475,43652,0.0,1.0
2024-09-23,15.3,15.49,15.2,15.28,16605,15.3,15.49,15.2,15.28,16605,0.0,1.0
2024-09-24,15.31,15.5,15.255,15.2785,18996,15.31,15.5,15.255,15.2785,18996,0.0,1.0
2024-09-25,15.24,15.49,14.97,15.28,22380,15.24,15.49,14.97,15.28,22380,0.0,1.0
2024-09-26,15.33,15.49,15.2,15.35,12406,15.33,15.49,15.2,15.35,12406,0.0,1.0
2024-09-27,15.35,15.35,14.845,14.845,17705,15.35,15.35,14.845,14.845,17705,0.0,1.0
2024-09-30,15.35,15.49,15.2,15.2001,21743,15.35,15.49,15.2,15.2001,21743,0.0,1.0
2024-10-01,15.13,15.44,15.0961,15.25,20027,15.13,15.44,15.0961,15.25,20027,0.0,1.0
2024-10-02,15.23,15.44,15.082,15.24,16947,15.23,15.44,15.082,15.24,16947,0.0,1.0
2024-10-03,15.17,15.34,15.05,15.3,17521,15.17,15.34,15.05,15.3,17521,0.0,1.0
2024-10-04,15.31,15.35,15.1001,15.24,12275,15.31,15.35,15.1001,15.24,12275,0.0,1.0
2024-10-07,15.22,15.4,15.03,15.38,20029,15.22,15.4,15.03,15.38,20029,0.0,1.0
2024-10-08,15.1,15.25,15.0,15.13,34377,15.1,15.25,15.0,15.13,34377,0.0,1.0
2024-10-09,15.26,15.32,15.01,15.01,31155,15.26,15.32,15.01,15.01,31155,0.0,1.0
2024-10-10,15.25,15.25,15.16,15.175,14974,15.25,15.25,15.16,15.175,14974,0.0,1.0
2024-10-11,15.25,15.41,15.12,15.16,37425,15.25,15.41,15.12,15.16,37425,0.0,1.0
2024-10-14,15.1,15.25,15.1,15.12,53395,15.1,15.25,15.1,15.12,53395,0.0,1.0
2024-10-15,15.1,15.31,15.08,15.2,20262,15.1,15.31,15.08,15.2,20262,0.0,1.0
2024-10-16,15.22,15.25,15.0556,15.0556,18118,15.22,15.25,15.0556,15.0556,18118,0.0,1.0
2024-10-17,15.59,15.59,15.16,15.2,34410,15.59,15.59,15.16,15.2,34410,0.0,1.0
2024-10-18,15.58,15.6,15.5,15.59,36251,15.58,15.6,15.5,15.59,36251,0.0,1.0
2024-10-21,15.54,15.6,15.495,15.555,29234,15.54,15.6,15.495,15.555,29234,0.0,1.0
2024-10-22,15.51,15.6,15.49,15.55,34653,15.51,15.6,15.49,15.55,34653,0.0,1.0
2024-10-23,15.47,15.55,15.245,15.46,79251,15.47,15.55,15.245,15.46,79251,0.0,1.0
2024-10-24,15.51,15.63,15.34,15.45,55506,15.51,15.63,15.34,15.45,55506,0.0,1.0
2024-10-25,15.5,15.62,15.36,15.62,40529,15.5,15.62,15.36,15.62,40529,0.0,1.0
2024-10-28,15.53,15.65,15.48,15.62,82235,15.53,15.65,15.48,15.62,82235,0.0,1.0
2024-10-29,15.55,15.575,15.5,15.55,32141,15.55,15.575,15.5,15.55,32141,0.0,1.0
2024-10-30,15.535,15.75,15.495,15.64,24601,15.535,15.75,15.495,15.64,24601,0.0,1.0
2024-10-31,15.6,15.64,15.49,15.5,27497,15.6,15.64,15.49,15.5,27497,0.0,1.0
2024-11-01,15.52,15.65,15.5,15.65,33901,15.52,15.65,15.5,15.65,33901,0.0,1.0
2024-11-04,15.515,15.63,15.435,15.5739,34495,15.515,15.63,15.435,15.5739,34495,0.0,1.0
2024-11-05,15.54,15.63,15.5004,15.63,24072,15.54,15.63,15.5004,15.63,24072,0.0,1.0
2024-11-06,15.81,16.155,15.33,15.6,300016,15.81,16.155,15.33,15.6,300016,0.0,1.0
2024-11-07,15.77,15.95,15.655,15.95,38589,15.77,15.95,15.655,15.95,38589,0.0,1.0
2024-11-08,15.75,15.9406,15.7123,15.7988,28780,15.75,15.9406,15.7123,15.7988,28780,0.0,1.0
2024-11-11,15.82,15.94,15.75,15.89,25766,15.82,15.94,15.75,15.89,25766,0.0,1.0
2024-11-12,15.905,16.0,15.83,15.89,41374,15.905,16.0,15.83,15.89,41374,0.0,1.0
2024-11-13,15.9,16.0,15.85,16.0,55609,15.9,16.0,15.85,16.0,55609,0.0,1.0
2024-11-14,15.95,16.0,15.76,15.8,43495,15.95,16.0,15.76,15.8,43495,0.0,1.0
2024-11-15,15.95,15.955,15.8606,15.95,37991,15.95,15.955,15.8606,15.95,37991,0.0,1.0
2024-11-18,15.94,15.955,15.8532,15.94,39377,15.94,15.955,15.8532,15.94,39377,0.0,1.0
2024-11-19,15.85,16.0,15.69,15.95,315483,15.85,16.0,15.69,15.95,315483,0.0,1.0
2024-11-20,15.94,15.96,15.75,15.8,52966,15.94,15.96,15.75,15.8,52966,0.0,1.0
2024-11-21,16.19,16.34,15.85,15.8611,49995,16.19,16.34,15.85,15.8611,49995,0.0,1.0
2024-11-22,16.78,16.78,16.1,16.1,41801,16.78,16.78,16.1,16.1,41801,0.0,1.0
2024-11-25,16.91,17.18,16.53,16.73,431304,16.91,17.18,16.53,16.73,431304,0.0,1.0
2024-11-26,16.98,17.0,16.85,16.98,29454,16.98,17.0,16.85,16.98,29454,0.0,1.0
2024-11-27,16.95,17.44,16.7,17.07,10897,16.95,17.44,16.7,17.07,10897,0.0,1.0
2024-11-29,16.92,17.0,16.92,17.0,5915,16.92,17.0,16.92,17.0,5915,0.0,1.0
2024-12-02,17.0,17.0,16.85,17.0,8803,17.0,17.0,16.85,17.0,8803,0.0,1.0
2024-12-03,16.91,17.02,16.86,17.0,35599,16.91,17.02,16.86,17.0,35599,0.0,1.0
2024-12-04,17.0,17.03,16.665,16.79,45200,17.0,17.03,16.665,16.79,45200,0.0,1.0
2024-12-05,17.16,17.43,16.9,17.0,52947,17.16,17.43,16.9,17.0,52947,0.0,1.0
2024-12-06,17.51,17.66,17.0,17.08,165349,17.51,17.66,17.0,17.08,165349,0.0,1.0
2024-12-09,17.62,17.91,17.295,17.51,40077,17.62,17.91,17.295,17.51,40077,0.0,1.0
2024-12-10,17.62,17.95,17.455,17.95,29503,17.62,17.95,17.455,17.95,29503,0.0,1.0
2024-12-11,17.67,17.83,17.45,17.53,35210,17.67,17.83,17.45,17.53,35210,0.0,1.0
2024-12-12,17.92,17.92,17.5401,17.92,24884,17.92,17.92,17.5401,17.92,24884,0.0,1.0
2024-12-13,17.7,17.92,17.52,17.83,46311,17.7,17.92,17.52,17.83,46311,0.0,1.0
2024-12-16,17.98,18.19,17.6206,17.77,25380,17.98,18.19,17.6206,17.77,25380,0.0,1.0
2024-12-17,17.92,18.1,17.86,17.995,16511,17.92,18.1,17.86,17.995,16511,0.0,1.0
2024-12-18,17.4,18.07,17.4,17.87,18916,17.4,18.07,17.4,17.87,18916,0.0,1.0
2024-12-19,17.25,17.8,17.195,17.35,26548,17.25,17.8,17.195,17.35,26548,0.0,1.0
2024-12-20,17.35,17.48,17.15,17.2,29081,17.35,17.48,17.15,17.2,29081,0.0,1.0
2024-12-23,17.22,17.34,17.11,17.309,10633,17.22,17.34,17.11,17.309,10633,0.0,1.0
2024-12-24,17.37,17.49,17.15,17.15,6610,17.37,17.49,17.15,17.15,6610,0.0,1.0
2024-12-26,17.39,17.5,17.2,17.2,49468,17.39,17.5,17.2,17.2,49468,0.0,1.0
2024-12-27,17.36,17.47,17.25,17.3,31517,17.36,17.47,17.25,17.3,31517,0.0,1.0
2024-12-30,17.31,17.4,17.25,17.3,30059,17.31,17.4,17.25,17.3,30059,0.0,1.0
2024-12-31,17.22,17.458,17.22,17.25,56083,17.22,17.458,17.22,17.25,56083,0.0,1.0
2025-01-02,17.09,17.35,17.01,17.35,23659,17.09,17.35,17.01,17.35,23659,0.0,1.0
2025-01-03,17.14,17.28,16.94,16.97,34657,17.14,17.28,16.94,16.97,34657,0.0,1.0
2025-01-06,17.18,17.41,17.075,17.1,55325,17.18,17.41,17.075,17.1,55325,0.0,1.0
2025-01-07,17.1,17.305,16.975,17.26,39015,17.1,17.305,16.975,17.26,39015,0.0,1.0
2025-01-08,17.02,17.15,16.85,16.96,42579,17.02,17.15,16.85,16.96,42579,0.0,1.0
2025-01-10,16.86,16.93,16.2137,16.82,44819,16.86,16.93,16.2137,16.82,44819,0.0,1.0
2025-01-13,16.73,16.98,16.66,16.82,27965,16.73,16.98,16.66,16.82,27965,0.0,1.0
2025-01-14,16.69,16.82,16.54,16.7,43854,16.69,16.82,16.54,16.7,43854,0.0,1.0
2025-01-15,16.97,16.99,16.6,16.7,11373,16.97,16.99,16.6,16.7,11373,0.0,1.0
2025-01-16,16.93,17.0,16.895,16.95,24551,16.93,17.0,16.895,16.95,24551,0.0,1.0
2025-01-17,17.14,17.245,16.945,16.95,23369,17.14,17.245,16.945,16.95,23369,0.0,1.0
2025-01-21,17.14,17.23,17.05,17.05,20360,17.14,17.23,17.05,17.05,20360,0.0,1.0
2025-01-22,17.0,17.215,16.89,17.21,12822,17.0,17.215,16.89,17.21,12822,0.0,1.0
2025-01-23,16.73,17.16,16.405,17.035,54248,16.73,17.16,16.405,17.035,54248,0.0,1.0
2025-01-24,16.75,16.8,16.48,16.6,29376,16.75,16.8,16.48,16.6,29376,0.0,1.0
2025-01-27,16.16,16.73,16.16,16.565,29030,16.16,16.73,16.16,16.565,29030,0.0,1.0
2025-01-28,15.89,16.41,15.7,16.2,32761,15.89,16.41,15.7,16.2,32761,0.0,1.0
2025-01-29,15.405,17.08,15.145,15.7,35863,15.405,17.08,15.145,15.7,35863,0.0,1.0
2025-01-30,15.3,15.8,15.01,15.8,21512,15.3,15.8,15.01,15.8,21512,0.0,1.0
2025-01-31,15.24,15.49,15.16,15.44,12323,15.24,15.49,15.16,15.44,12323,0.0,1.0
2025-02-03,15.1,15.25,14.7311,15.25,26817,15.1,15.25,14.7311,15.25,26817,0.0,1.0
2025-02-04,15.4,15.4,15.02,15.02,19564,15.4,15.4,15.02,15.02,19564,0.0,1.0
2025-02-05,15.32,15.49,15.3,15.3,19514,15.32,15.49,15.3,15.3,19514,0.0,1.0
2025-02-06,15.47,15.595,15.3,15.34,27034,15.47,15.595,15.3,15.34,27034,0.0,1.0
2025-02-07,15.48,16.25,15.01,15.37,92503,15.48,16.25,15.01,15.37,92503,0.0,1.0
2025-02-10,15.25,15.715,15.25,15.43,24003,15.25,15.715,15.25,15.43,24003,0.0,1.0
2025-02-11,14.85,15.39,14.84,15.39,118442,14.85,15.39,14.84,15.39,118442,0.0,1.0
2025-02-12,14.62,15.1,14.5,14.83,80583,14.62,15.1,14.5,14.83,80583,0.0,1.0
2025-02-13,15.11,15.3,14.6,15.11,25615,15.11,15.3,14.6,15.11,25615,0.0,1.0
2025-02-14,15.23,15.3,15.0,15.12,19926,15.23,15.3,15.0,15.12,19926,0.0,1.0
2025-02-18,15.2,15.37,15.19,15.3,13733,15.2,15.37,15.19,15.3,13733,0.0,1.0
2025-02-19,15.44,15.47,15.105,15.15,28281,15.44,15.47,15.105,15.15,28281,0.0,1.0
2025-02-20,15.2,15.41,15.195,15.3533,14938,15.2,15.41,15.195,15.3533,14938,0.0,1.0
2025-02-21,15.11,15.23,15.05,15.15,19850,15.11,15.23,15.05,15.15,19850,0.0,1.0
2025-02-24,15.05,15.14,15.01,15.11,21471,15.05,15.14,15.01,15.11,21471,0.0,1.0
2025-02-25,15.02,15.19,15.0,15.19,15689,15.02,15.19,15.0,15.19,15689,0.0,1.0
2025-02-26,15.74,15.75,15.0,15.0,42482,15.74,15.75,15.0,15.0,42482,0.0,1.0
2025-02-27,15.62,16.0,15.55,15.68,23131,15.62,16.0,15.55,15.68,23131,0.0,1.0
2025-02-28,15.69,15.83,15.61,15.74,14518,15.69,15.83,15.61,15.74,14518,0.0,1.0
2025-03-03,15.6,16.16,15.6,16.16,18516,15.6,16.16,15.6,16.16,18516,0.0,1.0
2025-03-04,15.4,15.605,15.36,15.51,24957,15.4,15.605,15.36,15.51,24957,0.0,1.0
2025-03-05,15.3,15.48,15.28,15.45,15958,15.3,15.48,15.28,15.45,15958,0.0,1.0
2025-03-06,15.15,15.385,15.15,15.385,16299,15.15,15.385,15.15,15.385,16299,0.0,1.0
2025-03-07,15.1,15.5,15.0,15.5,14752,15.1,15.5,15.0,15.5,14752,0.0,1.0
2025-03-10,14.76,15.65,14.76,15.17,18478,14.76,15.65,14.76,15.17,18478,0.0,1.0
2025-03-11,14.66,15.395,14.64,14.88,18520,14.66,15.395,14.64,14.88,18520,0.0,1.0
2025-03-12,15.02,15.45,14.665,14.905,22905,15.02,15.45,14.665,14.905,22905,0.0,1.0
2025-03-13,15.1,15.215,14.985,15.15,12201,15.1,15.215,14.985,15.15,12201,0.0,1.0
2025-03-14,15.11,15.335,15.11,15.22,14151,15.11,15.335,15.11,15.22,14151,0.0,1.0
2025-03-17,15.1,15.52,15.1,15.52,10225,15.1,15.52,15.1,15.52,10225,0.0,1.0
2025-03-18,15.1,15.4,15.1,15.4,11897,15.1,15.4,15.1,15.4,11897,0.0,1.0
2025-03-19,15.37,15.37,15.035,15.075,12213,15.37,15.37,15.035,15.075,12213,0.0,1.0
2025-03-20,15.42,15.74,15.35,15.36,8096,15.42,15.74,15.35,15.36,8096,0.0,1.0
2025-03-21,15.59,15.72,15.26,15.38,15572,15.59,15.72,15.26,15.38,15572,0.0,1.0
2025-03-24,15.61,15.87,15.55,15.63,18444,15.61,15.87,15.55,15.63,18444,0.0,1.0
2025-03-25,15.5,15.73,15.5,15.64,7197,15.5,15.73,15.5,15.64,7197,0.0,1.0
2025-03-26,15.395,15.97,15.395,15.97,8602,15.395,15.97,15.395,15.97,8602,0.0,1.0
2025-03-27,15.55,15.92,15.2,15.2,8067,15.55,15.92,15.2,15.2,8067,0.0,1.0
2025-03-28,15.26,15.57,15.2,15.4001,16117,15.26,15.57,15.2,15.4001,16117,0.0,1.0
2025-03-31,15.26,15.46,15.26,15.4,11372,15.26,15.46,15.26,15.4,11372,0.0,1.0
2025-04-01,15.25,15.615,15.1,15.615,15788,15.25,15.615,15.1,15.615,15788,0.0,1.0
2025-04-02,15.2,15.34,15.1,15.265,29882,15.2,15.34,15.1,15.265,29882,0.0,1.0
2025-04-03,14.21,15.23,14.21,15.0,25079,14.21,15.23,14.21,15.0,25079,0.0,1.0
2025-04-04,13.92,14.39,13.55,14.1191,25764,13.92,14.39,13.55,14.1191,25764,0.0,1.0
2025-04-07,14.0,14.35,13.5292,13.74,23918,14.0,14.35,13.5292,13.74,23918,0.0,1.0
2025-04-08,13.97,14.74,13.675,14.74,11945,13.97,14.74,13.675,14.74,11945,0.0,1.0
2025-04-09,14.83,14.9,13.83,14.215,24796,14.83,14.9,13.83,14.215,24796,0.0,1.0
2025-04-10,13.91,15.14,13.895,14.84,26020,13.91,15.14,13.895,14.84,26020,0.0,1.0
2025-04-11,13.9,14.4539,13.65,13.99,15976,13.9,14.4539,13.65,13.99,15976,0.0,1.0
2025-04-14,14.02,14.46,13.9,14.46,11162,14.02,14.46,13.9,14.46,11162,0.0,1.0
2025-04-15,14.09,14.49,13.97,14.24,20535,14.09,14.49,13.97,14.24,20535,0.0,1.0
2025-04-16,14.14,14.19,13.96,14.1,7101,14.14,14.19,13.96,14.1,7101,0.0,1.0
2025-04-17,14.31,14.35,13.93,14.29,42982,14.31,14.35,13.93,14.29,42982,0.0,1.0
2025-04-21,14.75,14.8488,13.95,14.155,33314,14.75,14.8488,13.95,14.155,33314,0.0,1.0
2025-04-22,15.155,15.55,14.71,14.71,38708,15.155,15.55,14.71,14.71,38708,0.0,1.0
2025-04-23,15.26,15.75,15.18,15.44,47900,15.26,15.75,15.18,15.44,47900,0.0,1.0
2025-04-24,15.36,15.41,15.15,15.15,20654,15.36,15.41,15.15,15.15,20654,0.0,1.0
2025-04-25,15.35,15.515,15.245,15.44,18496,15.35,15.515,15.245,15.44,18496,0.0,1.0
2025-04-28,15.4,15.96,15.245,15.53,24588,15.4,15.96,15.245,15.53,24588,0.0,1.0
2025-04-29,15.5,15.7,15.245,15.36,28861,15.5,15.7,15.245,15.36,28861,0.0,1.0
2025-04-30,15.35,15.5388,15.245,15.5388,32975,15.35,15.5388,15.245,15.5388,32975,0.0,1.0
2025-05-01,15.75,16.1,15.56,15.62,21619,15.75,16.1,15.56,15.62,21619,0.0,1.0
2025-05-02,15.95,16.25,15.77,15.85,39111,15.95,16.25,15.77,15.85,39111,0.0,1.0
2025-05-05,15.86,15.95,15.86,15.95,21363,15.86,15.95,15.86,15.95,21363,0.0,1.0
2025-05-06,15.7,15.925,15.65,15.925,20381,15.7,15.925,15.65,15.925,20381,0.0,1.0
2025-05-07,15.81,15.95,15.64,15.95,18565,15.81,15.95,15.64,15.95,18565,0.0,1.0
2025-05-08,15.84,15.9362,15.81,15.9,22415,15.84,15.9362,15.81,15.9,22415,0.0,1.0
2025-05-09,15.76,15.9,15.6925,15.9,12694,15.76,15.9,15.6925,15.9,12694,0.0,1.0
2025-05-12,15.8,15.95,15.63,15.85,26964,15.8,15.95,15.63,15.85,26964,0.0,1.0
2025-05-13,15.79,15.925,15.77,15.92,22430,15.79,15.925,15.77,15.92,22430,0.0,1.0
2025-05-14,15.85,15.94,15.85,15.875,16032,15.85,15.94,15.85,15.875,16032,0.0,1.0
2025-05-15,15.64,15.94,15.64,15.94,14910,15.64,15.94,15.64,15.94,14910,0.0,1.0
2025-05-16,15.8,15.91,15.65,15.91,20077,15.8,15.91,15.65,15.91,20077,0.0,1.0
2025-05-19,15.79,15.89,15.65,15.65,21909,15.79,15.89,15.65,15.65,21909,0.0,1.0
2025-05-20,15.775,15.87,15.775,15.85,18106,15.775,15.87,15.775,15.85,18106,0.0,1.0
2025-05-21,15.79,15.8,15.72,15.8,16979,15.79,15.8,15.72,15.8,16979,0.0,1.0
2025-05-22,15.7,15.815,15.62,15.8006,27375,15.7,15.815,15.62,15.8006,27375,0.0,1.0
2025-05-23,15.65,15.7,15.505,15.7,20099,15.65,15.7,15.505,15.7,20099,0.0,1.0
2025-05-27,15.4,15.9,15.4,15.89,23935,15.4,15.9,15.4,15.89,23935,0.0,1.0
2025-05-28,15.45,15.9,15.44,15.9,25023,15.45,15.9,15.44,15.9,25023,0.0,1.0
2025-05-29,15.59,15.695,15.5,15.65,21030,15.59,15.695,15.5,15.65,21030,0.0,1.0
2025-05-30,15.6,15.71,15.55,15.71,19715,15.6,15.71,15.55,15.71,19715,0.0,1.0
2025-06-02,15.3,15.81,15.265,15.81,30186,15.3,15.81,15.265,15.81,30186,0.0,1.0
2025-06-03,15.2,15.7,15.19,15.35,28407,15.2,15.7,15.19,15.35,28407,0.0,1.0
2025-06-04,15.01,15.5,15.01,15.5,21245,15.01,15.5,15.01,15.5,21245,0.0,1.0
2025-06-05,15.0,15.375,15.0,15.31,19840,15.0,15.375,15.0,15.31,19840,0.0,1.0
2025-06-06,14.85,15.69,14.84,15.69,29841,14.85,15.69,14.84,15.69,29841,0.0,1.0
2025-06-09,14.65,15.21,14.65,15.155,25498,14.65,15.21,14.65,15.155,25498,0.0,1.0
2025-06-10,14.65,15.0,14.565,15.0,95200,14.65,15.0,14.565,15.0,95200,0.0,1.0
2025-06-11,14.54,14.975,14.41,14.81,98537,14.54,14.975,14.41,14.81,98537,0.0,1.0
2025-06-12,14.53,15.175,14.455,14.73,86726,14.53,15.175,14.455,14.73,86726,0.0,1.0
2025-06-13,14.32,14.765,14.32,14.75,33066,14.32,14.765,14.32,14.75,33066,0.0,1.0
2025-06-16,14.22,15.075,14.22,15.075,46726,14.22,15.075,14.22,15.075,46726,0.0,1.0
2025-06-17,14.11,14.5,14.05,14.37,52466,14.11,14.5,14.05,14.37,52466,0.0,1.0
2025-06-18,14.3,14.39,14.05,14.37,42835,14.3,14.39,14.05,14.37,42835,0.0,1.0
2025-06-20,14.27,14.45,14.22,14.45,62538,14.27,14.45,14.22,14.45,62538,0.0,1.0
2025-06-23,14.28,14.78,14.175,14.46,63450,14.28,14.78,14.175,14.46,63450,0.0,1.0
2025-06-24,14.83,14.895,14.41,14.57,52097,14.83,14.895,14.41,14.57,52097,0.0,1.0
2025-06-25,14.805,15.5746,14.6,14.99,44712,14.805,15.5746,14.6,14.99,44712,0.0,1.0
2025-06-26,15.16,15.325,14.785,14.98,55933,15.16,15.325,14.785,14.98,55933,0.0,1.0
2025-06-27,15.23,15.406,15.05,15.16,1137584,15.23,15.406,15.05,15.16,1137584,0.0,1.0
2025-06-30,15.23,15.375,15.17,15.17,90136,15.23,15.375,15.17,15.17,90136,0.0,1.0
2025-07-01,15.66,15.68,15.13,15.13,89795,15.66,15.68,15.13,15.13,89795,0.0,1.0
2025-07-02,15.76,15.83,15.29,15.29,60110,15.76,15.83,15.29,15.29,60110,0.0,1.0
2025-07-03,15.85,15.9,15.82,15.83,26425,15.85,15.9,15.82,15.83,26425,0.0,1.0
2025-07-07,15.83,15.99,15.78,15.8831,55189,15.83,15.99,15.78,15.8831,55189,0.0,1.0
2025-07-08,15.94,16.08,15.85,15.9,41460,15.94,16.08,15.85,15.9,41460,0.0,1.0
2025-07-09,15.95,16.1,15.93,16.1,19829,15.95,16.1,15.93,16.1,19829,0.0,1.0
2025-07-10,15.87,16.08,15.83,15.93,31010,15.87,16.08,15.83,15.93,31010,0.0,1.0
2025-07-11,15.67,15.985,15.64,15.985,22374,15.67,15.985,15.64,15.985,22374,0.0,1.0
2025-07-14,15.59,15.88,15.555,15.66,34758,15.59,15.88,15.555,15.66,34758,0.0,1.0
2025-07-15,15.31,15.845,15.22,15.8,40301,15.31,15.845,15.22,15.8,40301,0.0,1.0
2025-07-16,15.37,15.57,15.22,15.42,49118,15.37,15.57,15.22,15.42,49118,0.0,1.0
2025-07-17,15.68,15.7201,15.38,15.51,94016,15.68,15.7201,15.38,15.51,94016,0.0,1.0
2025-07-18,15.76,15.95,15.65,15.89,69003,15.76,15.95,15.65,15.89,69003,0.0,1.0
2025-07-21,15.94,16.07,15.465,15.71,73767,15.94,16.07,15.465,15.71,73767,0.0,1.0
2025-07-22,16.06,16.18,16.025,16.1,83216,16.06,16.18,16.025,16.1,83216,0.0,1.0
2025-07-23,16.23,16.24,16.07,16.07,84147,16.23,16.24,16.07,16.07,84147,0.0,1.0
2025-07-24,16.18,16.32,16.15,16.29,45192,16.18,16.32,16.15,16.29,45192,0.0,1.0
2025-07-25,16.17,16.2,16.03,16.095,63156,16.17,16.2,16.03,16.095,63156,0.0,1.0
2025-07-28,16.15,16.26,16.1,16.15,39918,16.15,16.26,16.1,16.15,39918,0.0,1.0
2025-07-29,15.9,16.3,15.9,16.23,43429,15.9,16.3,15.9,16.23,43429,0.0,1.0
2025-07-30,15.68,16.2,15.66,16.16,48159,15.68,16.2,15.66,16.16,48159,0.0,1.0
2025-07-31,15.64,15.95,15.475,15.61,39803,15.64,15.95,15.475,15.61,39803,0.0,1.0
2025-08-01,15.19,15.575,15.18,15.37,42244,15.19,15.575,15.18,15.37,42244,0.0,1.0
2025-08-04,15.37,15.51,15.285,15.51,39749,15.37,15.51,15.285,15.51,39749,0.0,1.0
2025-08-05,15.19,15.5,15.16,15.36,40249,15.19,15.5,15.16,15.36,40249,0.0,1.0
2025-08-06,15.26,15.35,15.16,15.16,31935,15.26,15.35,15.16,15.16,31935,0.0,1.0
2025-08-07,15.27,15.43,15.22,15.43,30907,15.27,15.43,15.22,15.43,30907,0.0,1.0
2025-08-08,15.4,15.5,15.3,15.39,29876,15.4,15.5,15.3,15.39,29876,0.0,1.0
2025-08-11,15.46,15.59,15.4,15.58,46494,15.46,15.59,15.4,15.58,46494,0.0,1.0
2025-08-12,16.33,16.37,15.76,16.0683,38994,16.33,16.37,15.76,16.0683,38994,0.0,1.0
2025-08-13,16.52,16.72,16.43,16.44,38765,16.52,16.72,16.43,16.44,38765,0.0,1.0
2025-08-14,16.44,16.49,16.26,16.485,30954,16.44,16.49,16.26,16.485,30954,0.0,1.0
2025-08-15,16.25,16.57,16.125,16.57,40436,16.25,16.57,16.125,16.57,40436,0.0,1.0
2025-08-18,16.27,16.43,16.27,16.43,23443,16.27,16.43,16.27,16.43,23443,0.0,1.0
2025-08-19,16.35,16.485,16.27,16.38,53681,16.35,16.485,16.27,16.38,53681,0.0,1.0
2025-08-20,16.48,16.52,16.415,16.465,43251,16.48,16.52,16.415,16.465,43251,0.0,1.0
2025-08-21,16.43,16.515,16.43,16.465,28108,16.43,16.515,16.43,16.465,28108,0.0,1.0
2025-08-22,16.9,17.04,16.4,16.4,59755,16.9,17.04,16.4,16.4,59755,0.0,1.0
2025-08-25,16.76,16.92,16.66,16.8,32555,16.76,16.92,16.66,16.8,32555,0.0,1.0
2025-08-26,16.74,16.91,16.66,16.91,62538,16.74,16.91,16.66,16.91,62538,0.0,1.0
2025-08-27,16.75,16.85,16.7,16.82,42662,16.75,16.85,16.7,16.82,42662,0.0,1.0
2025-08-28,16.75,16.9,16.72,16.9,54985,16.75,16.9,16.72,16.9,54985,0.0,1.0
2025-08-29,16.78,16.85,16.69,16.85,57471,16.78,16.85,16.69,16.85,57471,0.0,1.0
2025-09-02,16.74,16.79,16.65,16.785,44206,16.74,16.79,16.65,16.785,44206,0.0,1.0
2025-09-03,16.74,16.81,16.61,16.71,152641,16.74,16.81,16.61,16.71,152641,0.0,1.0
2025-09-04,16.75,16.81,16.675,16.7,24931,16.75,16.81,16.675,16.7,24931,0.0,1.0
2025-09-05,16.7,16.8,16.63,16.74,14668,16.7,16.8,16.63,16.74,14668,0.0,1.0
2025-09-08,16.73,16.81,16.645,16.72,27006,16.73,16.81,16.645,16.72,27006,0.0,1.0
2025-09-09,16.58,16.75,16.5,16.65,16502,16.58,16.75,16.5,16.65,16502,0.0,1.0
2025-09-10,16.59,16.675,16.41,16.51,24082,16.59,16.675,16.41,16.51,24082,0.0,1.0
2025-09-11,16.67,16.74,16.55,16.74,28110,16.67,16.74,16.55,16.74,28110,0.0,1.0
2025-09-12,16.57,16.69,16.505,16.69,12728,16.57,16.69,16.505,16.69,12728,0.0,1.0
2025-09-15,16.74,16.74,16.44,16.52,19014,16.74,16.74,16.44,16.52,19014,0.0,1.0
2025-09-16,16.66,16.72,16.51,16.7,18059,16.66,16.72,16.51,16.7,18059,0.0,1.0
2025-09-17,16.56,16.775,16.47,16.74,34711,16.56,16.775,16.47,16.74,34711,0.0,1.0
2025-09-18,16.72,16.78,16.61,16.715,21472,16.72,16.78,16.61,16.715,21472,0.0,1.0
2025-09-19,16.75,16.75,16.51,16.72,108571,16.75,16.75,16.51,16.72,108571,0.0,1.0
2025-09-22,16.69,16.81,16.45,16.64,34127,16.69,16.81,16.45,16.64,34127,0.0,1.0
2025-09-23,16.72,16.75,16.54,16.75,22318,16.72,16.75,16.54,16.75,22318,0.0,1.0
2025-09-24,16.59,16.83,16.59,16.83,15778,16.59,16.83,16.59,16.83,15778,0.0,1.0
2025-09-25,16.54,16.69,16.505,16.61,11897,16.54,16.69,16.505,16.61,11897,0.0,1.0
2025-09-26,16.43,16.61,16.4,16.52,20143,16.43,16.61,16.4,16.52,20143,0.0,1.0
2025-09-29,16.23,16.5,16.19,16.49,12154,16.23,16.5,16.19,16.49,12154,0.0,1.0
2025-09-30,16.12,16.455,16.1,16.29,25140,16.12,16.455,16.1,16.29,25140,0.0,1.0
2025-10-01,16.01,16.39,15.9875,16.15,36161,16.01,16.39,15.9875,16.15,36161,0.0,1.0
2025-10-02,15.7,16.14,15.7,16.0,16434,15.7,16.14,15.7,16.0,16434,0.0,1.0
2025-10-03,15.7,15.89,15.6,15.85,21901,15.7,15.89,15.6,15.85,21901,0.0,1.0
2025-10-06,15.63,16.185,15.5,16.185,13811,15.63,16.185,15.5,16.185,13811,0.0,1.0
2025-10-07,15.41,15.91,15.41,15.83,15054,15.41,15.91,15.41,15.83,15054,0.0,1.0
2025-10-08,15.4,15.65,15.32,15.59,12922,15.4,15.65,15.32,15.59,12922,0.0,1.0
2025-10-09,15.39,15.44,15.31,15.37,20996,15.39,15.44,15.31,15.37,20996,0.0,1.0
2025-10-10,15.06,15.41,15.06,15.35,20433,15.06,15.41,15.06,15.35,20433,0.0,1.0
2025-10-13,15.16,15.3,14.89,15.06,23474,15.16,15.3,14.89,15.06,23474,0.0,1.0
2025-10-14,15.3,15.3,15.15,15.16,12570,15.3,15.3,15.15,15.16,12570,0.0,1.0
2025-10-15,15.02,15.34,15.02,15.34,10095,15.02,15.34,15.02,15.34,10095,0.0,1.0
2025-10-16,14.63,15.165,14.6,14.97,15978,14.63,15.165,14.6,14.97,15978,0.0,1.0
2025-10-17,14.7,14.835,14.7,14.7,11975,14.7,14.835,14.7,14.7,11975,0.0,1.0
2025-10-20,15.87,15.89,14.77,14.77,26360,15.87,15.89,14.77,14.77,26360,0.0,1.0
2025-10-21,16.1,16.47,15.72,15.86,32023,16.1,16.47,15.72,15.86,32023,0.0,1.0
2025-10-22,16.66,16.73,16.15,16.18,32818,16.66,16.73,16.15,16.18,32818,0.0,1.0
2025-10-23,16.34,16.78,16.34,16.78,16805,16.34,16.78,16.34,16.78,16805,0.0,1.0
2025-10-24,16.49,16.56,16.455,16.56,209393,16.49,16.56,16.455,16.56,209393,0.0,1.0
2025-10-27,16.25,16.625,15.84,16.5,340844,16.25,16.625,15.84,16.5,340844,0.0,1.0
2025-10-28,16.79,16.98,16.27,16.27,48220,16.79,16.98,16.27,16.27,48220,0.0,1.0
2025-10-29,16.59,16.865,16.34,16.71,37808,16.59,16.865,16.34,16.71,37808,0.0,1.0
2025-10-30,16.5,16.64,16.45,16.48,32752,16.5,16.64,16.45,16.48,32752,0.0,1.0
2025-10-31,16.3,16.4575,16.13,16.45,27058,16.3,16.4575,16.13,16.45,27058,0.0,1.0
2025-11-03,16.62,16.64,16.27,16.27,65833,16.62,16.64,16.27,16.27,65833,0.0,1.0
2025-11-04,16.45,16.715,16.25,16.47,21913,16.45,16.715,16.25,16.47,21913,0.0,1.0
2025-11-05,16.84,16.84,16.48,16.48,25652,16.84,16.84,16.48,16.48,25652,0.0,1.0
2025-11-06,16.79,16.89,16.7,16.84,15435,16.79,16.89,16.7,16.84,15435,0.0,1.0
2025-11-07,16.8,16.885,16.56,16.56,17575,16.8,16.885,16.56,16.56,17575,0.0,1.0
2025-11-10,16.91,16.99,16.535,16.9,13462,16.91,16.99,16.535,16.9,13462,0.0,1.0
2025-11-11,16.95,16.98,16.445,16.7,14218,16.95,16.98,16.445,16.7,14218,0.0,1.0
2025-11-12,16.85,16.97,16.565,16.97,15674,16.85,16.97,16.565,16.97,15674,0.0,1.0
2025-11-13,16.96,16.98,16.69,16.98,11606,16.96,16.98,16.69,16.98,11606,0.0,1.0
2025-11-14,17.395,17.48,16.59,16.94,31315,17.395,17.48,16.59,16.94,31315,0.0,1.0
2025-11-17,16.95,17.475,16.89,17.2,17395,16.95,17.475,16.89,17.2,17395,0.0,1.0
2025-11-18,17.11,17.35,16.5,17.02,28067,17.11,17.35,16.5,17.02,28067,0.0,1.0
2025-11-19,16.88,17.21,16.37,17.21,33168,16.88,17.21,16.37,17.21,33168,0.0,1.0
2025-11-20,17.24,17.25,16.89,17.13,17745,17.24,17.25,16.89,17.13,17745,0.0,1.0
2025-11-21,17.95,18.1,17.155,17.31,33438,17.95,18.1,17.155,17.31,33438,0.0,1.0
2025-11-24,18.12,18.4,17.845,18.03,17329,18.12,18.4,17.845,18.03,17329,0.0,1.0
2025-11-25,18.34,18.475,17.69,18.05,39027,18.34,18.475,17.69,18.05,39027,0.0,1.0
2025-11-26,18.45,18.48,17.85,18.2,20932,18.45,18.48,17.85,18.2,20932,0.0,1.0