date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-13,9.62,9.7,9.62,9.7,1800,9.62,9.7,9.62,9.7,1800,0.0,1.0
2020-07-14,9.61,9.64,9.61,9.62,5400,9.61,9.645,9.61,9.62,5400,0.0,1.0
2020-07-15,9.55,9.55,9.55,9.55,2500,9.55,9.55,9.55,9.55,2500,0.0,1.0
2020-07-22,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-23,9.55,9.55,9.55,9.55,2500,9.55,9.55,9.55,9.55,2500,0.0,1.0
2020-07-24,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-27,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-28,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-29,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-30,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2020-07-31,9.95,9.95,9.95,9.95,100,9.95,9.95,9.95,9.95,100,0.0,1.0
2020-08-03,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-04,9.95,9.95,9.95,9.95,70,9.95,9.95,9.95,9.95,70,0.0,1.0
2020-08-05,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-06,9.95,9.95,9.95,9.95,10,9.95,9.95,9.95,9.95,10,0.0,1.0
2020-08-07,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-10,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-11,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-12,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-13,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-14,9.95,9.95,9.95,9.95,3,9.95,9.95,9.95,9.95,3,0.0,1.0
2020-08-17,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2020-08-18,9.71,9.71,9.71,9.71,1224,9.71,9.71,9.71,9.71,1224,0.0,1.0
2020-08-19,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2020-08-20,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2020-08-21,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2020-08-24,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2020-08-25,9.72,9.72,9.72,9.72,200,9.72,9.72,9.72,9.72,200,0.0,1.0
2020-08-26,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-08-27,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-08-28,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-08-31,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-01,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-02,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-03,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-04,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-08,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-09,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-10,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2020-09-11,10.25,10.25,10.25,10.25,500,10.25,10.25,10.25,10.25,500,0.0,1.0
2020-09-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-15,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-16,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-17,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-18,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-21,10.0,10.0,10.0,10.0,165,10.0,10.0,10.0,10.0,165,0.0,1.0
2020-09-22,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-09-23,10.25,10.25,10.25,10.25,100,10.25,10.25,10.25,10.25,100,0.0,1.0
2020-09-24,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2020-09-25,11.0,11.25,10.25,10.25,500,11.0,11.25,10.25,10.25,500,0.0,1.0
2020-09-28,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-09-29,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-09-30,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-10-01,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-10-02,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-10-05,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-10-06,10.0,10.2,10.0,10.2,600,10.0,10.2,10.0,10.2,600,0.0,1.0
2020-10-07,9.81,9.81,9.81,9.81,100,9.81,9.81,9.81,9.81,100,0.0,1.0
2020-10-08,10.0,10.0,10.0,10.0,100,10.0,10.0,10.0,10.0,100,0.0,1.0
2020-10-09,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-12,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-13,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-14,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-15,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-16,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-19,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-20,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-21,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-22,10.0,10.0,10.0,10.0,500,10.0,10.0,10.0,10.0,500,0.0,1.0
2020-10-23,10.0,10.0,10.0,10.0,5379,10.0,10.0,10.0,10.0,5379,0.0,1.0
2020-10-26,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-27,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-10-28,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2020-10-29,10.5,10.5,10.5,10.5,200,10.5,10.5,10.5,10.5,200,0.0,1.0
2020-10-30,10.5,10.5,10.5,10.5,79,10.5,10.5,10.5,10.5,79,0.0,1.0
2020-11-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-11-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-11-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-11-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-11-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-11-09,10.65,10.65,10.5,10.5,482,10.65,10.65,10.5,10.5,482,0.0,1.0
2020-11-10,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2020-11-11,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2020-11-12,11.0,11.0,11.0,11.0,100,11.0,11.0,11.0,11.0,100,0.0,1.0
2020-11-13,11.0,11.0,11.0,11.0,400,11.0,11.0,11.0,11.0,400,0.0,1.0
2020-11-16,11.0,11.0,11.0,11.0,1,11.0,11.0,11.0,11.0,1,0.0,1.0
2020-11-17,10.81,11.0,10.81,10.85,1200,10.81,11.0,10.81,10.85,1200,0.0,1.0
2020-11-18,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2020-11-19,11.25,11.25,11.25,11.25,101,11.25,11.25,11.25,11.25,101,0.0,1.0
2020-11-20,11.0,11.0,11.0,11.0,499,11.0,11.0,11.0,11.0,499,0.0,1.0
2020-11-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-11-24,10.88,10.91,10.88,10.91,601,10.88,10.91,10.88,10.91,601,0.0,1.0
2020-11-25,10.88,10.91,10.88,10.91,500,10.88,10.91,10.88,10.91,500,0.0,1.0
2020-11-27,12.5,12.5,12.5,12.5,260,12.5,12.5,12.5,12.5,260,0.0,1.0
2020-11-30,11.0,11.0,11.0,11.0,160,11.0,11.0,11.0,11.0,160,0.0,1.0
2020-12-01,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-12-02,13.0,13.0,12.31,12.31,200,13.0,13.0,12.31,12.31,200,0.0,1.0
2020-12-03,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2020-12-04,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2020-12-07,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2020-12-08,12.41,12.41,12.41,12.41,100,12.41,12.41,12.41,12.41,100,0.0,1.0
2020-12-09,12.41,12.41,12.41,12.41,0,12.41,12.41,12.41,12.41,0,0.0,1.0
2020-12-10,12.41,12.41,12.41,12.41,100,12.41,12.41,12.41,12.41,100,0.0,1.0
2020-12-11,11.63,11.63,11.63,11.63,0,11.63,11.63,11.63,11.63,0,0.0,1.0
2020-12-14,12.0,12.8,12.0,12.0,1147,12.0,12.8,12.0,12.0,1147,0.0,1.0
2020-12-15,11.81,11.81,11.81,11.81,3058,11.81,11.81,11.81,11.81,3058,0.0,1.0
2020-12-16,11.95,12.0,11.1,11.1,1023,11.95,12.0,11.1,11.1,1023,0.0,1.0
2020-12-17,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2020-12-18,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2020-12-21,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2020-12-22,12.1,12.1,12.1,12.1,1000,12.1,12.1,12.1,12.1,1000,0.0,1.0
2020-12-23,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-12-24,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-12-28,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-12-29,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-12-30,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2020-12-31,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2021-01-04,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2021-01-05,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2021-01-06,12.75,12.75,12.75,12.75,175,12.75,12.75,12.75,12.75,175,0.0,1.0
2021-01-07,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-01-08,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-01-11,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-01-12,12.75,12.75,12.75,12.75,175,12.75,12.75,12.75,12.75,175,0.0,1.0
2021-01-13,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-14,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-15,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-19,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-20,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-21,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-22,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-25,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-26,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-27,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-01-28,12.55,12.55,12.55,12.55,1,12.55,12.55,12.55,12.55,1,0.0,1.0
2021-01-29,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-01,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-02,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-03,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-04,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-05,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-08,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-09,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-10,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-11,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-12,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-16,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-17,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-18,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-19,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-22,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-23,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2021-02-24,12.75,12.75,11.1,12.6,2700,12.75,12.75,11.1,12.6,2700,0.0,1.0
2021-02-25,12.75,12.75,12.75,12.75,2700,12.75,12.75,12.75,12.75,2700,0.0,1.0
2021-02-26,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2021-03-01,14.0,14.0,14.0,14.0,200,14.0,14.0,14.0,14.0,200,0.0,1.0
2021-03-02,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-03,14.0,14.0,14.0,14.0,193,14.0,14.0,14.0,14.0,193,0.0,1.0
2021-03-04,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-05,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-08,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-09,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-10,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-11,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-12,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-15,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-16,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-17,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-18,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-19,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-22,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-23,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-24,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-25,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-26,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-29,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-30,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-03-31,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2021-04-01,16.0,16.0,15.0,15.0,1000,16.0,16.0,15.0,15.0,1000,0.0,1.0
2021-04-05,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2021-04-06,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2021-04-07,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2021-04-08,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2021-04-09,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2021-04-12,18.0,18.0,18.0,18.0,201,18.0,18.0,18.0,18.0,201,0.0,1.0
2021-04-13,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-14,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-15,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-16,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-19,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-20,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-21,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-22,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-23,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-27,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-28,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-04-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-03,18.0,18.0,18.0,18.0,3,18.0,18.0,18.0,18.0,3,0.0,1.0
2021-05-04,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-05,18.0,18.0,18.0,18.0,202,18.0,18.0,18.0,18.0,202,0.0,1.0
2021-05-06,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-07,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-10,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
2021-05-11,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-05-12,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-05-13,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
2021-05-14,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-17,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-18,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-19,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-20,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-21,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-24,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
2021-05-25,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-27,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-05-28,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-06-01,17.01,17.01,17.0,17.01,310,17.01,17.01,17.0,17.01,310,0.0,1.0
2021-06-02,17.5,17.5,17.5,17.5,485,17.5,17.5,17.5,17.5,485,0.0,1.0
2021-06-03,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2021-06-04,17.25,17.25,17.25,17.25,200,17.25,17.25,17.25,17.25,200,0.0,1.0
2021-06-07,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2021-06-08,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2021-06-09,17.11,17.11,17.11,17.11,250,17.11,17.11,17.11,17.11,250,0.0,1.0
2021-06-10,17.11,17.11,17.11,17.11,0,17.11,17.11,17.11,17.11,0,0.0,1.0
2021-06-11,17.11,17.11,17.11,17.11,0,17.11,17.11,17.11,17.11,0,0.0,1.0
2021-06-14,17.11,17.11,17.11,17.11,0,17.11,17.11,17.11,17.11,0,0.0,1.0
2021-06-15,17.11,17.11,17.11,17.11,0,17.11,17.11,17.11,17.11,0,0.0,1.0
2021-06-16,17.11,17.11,17.11,17.11,0,17.11,17.11,17.11,17.11,0,0.0,1.0
2021-06-17,16.81,16.81,16.81,16.81,100,16.81,16.81,16.81,16.81,100,0.0,1.0
2021-06-18,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-21,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-22,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-23,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-24,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-25,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-28,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-29,16.81,16.81,16.81,16.81,0,16.81,16.81,16.81,16.81,0,0.0,1.0
2021-06-30,17.0,17.0,16.9999,16.9999,200,17.0,17.0,16.9999,16.9999,200,0.0,1.0
2021-07-01,16.75,16.76,16.75,16.76,543,16.75,16.76,16.75,16.76,543,0.0,1.0
2021-07-02,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-06,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-07,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-08,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-09,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-12,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-13,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-14,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-15,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-16,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-19,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-20,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-21,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-22,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-23,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-26,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-27,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-28,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-29,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-07-30,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-08-02,16.85,16.85,16.85,16.85,100,16.85,16.85,16.85,16.85,100,0.0,1.0
2021-08-03,16.85,16.85,16.85,16.85,1,16.85,16.85,16.85,16.85,1,0.0,1.0
2021-08-04,16.85,16.85,16.85,16.85,0,16.85,16.85,16.85,16.85,0,0.0,1.0
2021-08-05,16.85,16.85,16.85,16.85,0,16.85,16.85,16.85,16.85,0,0.0,1.0
2021-08-06,16.85,16.85,16.85,16.85,0,16.85,16.85,16.85,16.85,0,0.0,1.0
2021-08-09,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2021-08-10,17.0,17.0,17.0,17.0,200,17.0,17.0,17.0,17.0,200,0.0,1.0
2021-08-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-08-12,16.86,17.0,16.86,17.0,300,16.86,17.0,16.86,17.0,300,0.0,1.0
2021-08-13,16.86,16.86,16.86,16.86,0,16.86,16.86,16.86,16.86,0,0.0,1.0
2021-08-16,16.86,16.86,16.86,16.86,0,16.86,16.86,16.86,16.86,0,0.0,1.0
2021-08-17,16.86,16.86,16.86,16.86,0,16.86,16.86,16.86,16.86,0,0.0,1.0
2021-08-18,16.71,16.85,16.71,16.85,500,16.71,16.85,16.71,16.85,500,0.0,1.0
2021-08-19,16.7,17.0,16.7,17.0,200,16.7,17.0,16.7,17.0,200,0.0,1.0
2021-08-20,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2021-08-23,16.66,16.66,16.66,16.66,100,16.66,16.66,16.66,16.66,100,0.0,1.0
2021-08-24,16.66,16.66,16.66,16.66,0,16.66,16.66,16.66,16.66,0,0.0,1.0
2021-08-25,16.66,16.66,16.66,16.66,0,16.66,16.66,16.66,16.66,0,0.0,1.0
2021-08-26,16.66,16.66,16.66,16.66,0,16.66,16.66,16.66,16.66,0,0.0,1.0
2021-08-27,16.66,16.66,16.66,16.66,0,16.66,16.66,16.66,16.66,0,0.0,1.0
2021-08-30,16.56,16.65,16.56,16.65,525,16.56,16.65,16.56,16.65,525,0.0,1.0
2021-08-31,16.51,16.55,16.51,16.55,1320,16.51,16.55,16.51,16.55,1320,0.0,1.0
2021-09-01,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-09-02,16.51,16.51,16.51,16.51,8556,16.51,16.51,16.51,16.51,8556,0.0,1.0
2021-09-03,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-09-07,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-09-08,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-09-09,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-09-10,17.0,17.0,17.0,17.0,400,17.0,17.0,17.0,17.0,400,0.0,1.0
2021-09-13,17.0,17.0,17.0,17.0,33,17.0,17.0,17.0,17.0,33,0.0,1.0
2021-09-14,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-15,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-16,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2021-09-17,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-20,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-21,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-22,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-23,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-24,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-27,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-28,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-29,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-09-30,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-01,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-04,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-05,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-06,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-07,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-13,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-14,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-15,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-18,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-19,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-20,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-21,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-22,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-25,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-26,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-27,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-10-28,17.0,17.0,17.0,17.0,1,17.0,17.0,17.0,17.0,1,0.0,1.0
2021-10-29,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-01,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-02,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-03,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-04,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-05,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-10,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-11-15,17.0,17.02,17.0,17.02,330,17.0,17.02,17.0,17.02,330,0.0,1.0
2021-11-16,17.02,17.02,17.02,17.02,150,17.02,17.02,17.02,17.02,150,0.0,1.0
2021-11-17,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-18,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-19,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-22,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-23,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-24,17.02,17.02,17.02,17.02,0,17.02,17.02,17.02,17.02,0,0.0,1.0
2021-11-26,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2021-11-29,16.16,17.0,16.15,17.0,2984,16.16,17.0,16.15,17.0,2984,0.0,1.0
2021-11-30,17.0,17.0,16.3,16.3,1734,17.0,17.0,16.3,16.3,1734,0.0,1.0
2021-12-01,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2021-12-02,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-12-03,18.25,18.25,18.25,18.25,450,18.25,18.25,18.25,18.25,450,0.0,1.0
2021-12-06,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2021-12-07,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2021-12-08,17.95,17.95,17.95,17.95,1000,17.95,17.95,17.95,17.95,1000,0.0,1.0
2021-12-09,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-10,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-13,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-14,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-15,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-16,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-17,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-20,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-21,17.95,17.95,17.95,17.95,30,17.95,17.95,17.95,17.95,30,0.0,1.0
2021-12-22,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2021-12-23,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
2021-12-27,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2021-12-28,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2021-12-29,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2021-12-30,17.25,17.25,17.25,17.25,1,17.25,17.25,17.25,17.25,1,0.0,1.0
2021-12-31,17.26,17.26,17.26,17.26,100,17.26,17.26,17.26,17.26,100,0.0,1.0
2022-01-03,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-04,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-05,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-06,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-07,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-10,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-11,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-12,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-13,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-14,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-18,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-19,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-20,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-21,17.26,17.26,17.26,17.26,0,17.26,17.26,17.26,17.26,0,0.0,1.0
2022-01-24,17.26,17.26,17.26,17.26,250,17.26,17.26,17.26,17.26,250,0.0,1.0
2022-01-25,18.25,18.25,17.5,17.5,300,18.25,18.25,17.5,17.5,300,0.0,1.0
2022-01-26,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-01-27,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-01-28,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-01-31,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-01,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-02,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-03,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-04,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-07,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2022-02-08,17.0,17.25,17.0,17.25,200,17.0,17.25,17.0,17.25,200,0.0,1.0
2022-02-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-10,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-14,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-15,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-16,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-17,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-18,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-22,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-23,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-02-24,16.61,16.61,16.61,16.61,100,16.61,16.61,16.61,16.61,100,0.0,1.0
2022-02-25,24.99,25.0,16.75,16.75,850,24.99,25.0,16.75,16.75,850,0.0,1.0
2022-02-28,24.99,24.99,24.99,24.99,1,24.99,24.99,24.99,24.99,1,0.0,1.0
2022-03-01,24.99,24.99,24.99,24.99,0,24.99,24.99,24.99,24.99,0,0.0,1.0
2022-03-02,24.99,24.99,24.99,24.99,5,24.99,24.99,24.99,24.99,5,0.0,1.0
2022-03-03,24.99,24.99,24.99,24.99,0,24.99,24.99,24.99,24.99,0,0.0,1.0
2022-03-04,24.99,24.99,24.99,24.99,0,24.99,24.99,24.99,24.99,0,0.0,1.0
2022-03-07,17.0,17.0,17.0,17.0,200,17.0,17.0,17.0,17.0,200,0.0,1.0
2022-03-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-03-09,18.0,18.0,17.99,17.99,433,18.0,18.0,17.99,17.99,433,0.0,1.0
2022-03-10,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-11,18.0,18.0,18.0,18.0,5,18.0,18.0,18.0,18.0,5,0.0,1.0
2022-03-14,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-15,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-16,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2022-03-17,18.0,18.0,18.0,18.0,150,18.0,18.0,18.0,18.0,150,0.0,1.0
2022-03-18,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-21,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-22,18.0,18.0,18.0,18.0,150,18.0,18.0,18.0,18.0,150,0.0,1.0
2022-03-23,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-24,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-25,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-28,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-03-31,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-01,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2022-04-04,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
2022-04-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-06,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-07,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-08,18.0,18.0,18.0,18.0,5,18.0,18.0,18.0,18.0,5,0.0,1.0
2022-04-11,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-12,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-13,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2022-04-14,18.0,18.0,18.0,18.0,5,18.0,18.0,18.0,18.0,5,0.0,1.0
2022-04-18,17.32,17.32,17.32,17.32,165,17.32,17.32,17.32,17.32,165,0.0,1.0
2022-04-19,17.35,17.35,17.35,17.35,330,17.35,17.35,17.35,17.35,330,0.0,1.0
2022-04-20,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-21,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-22,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-25,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-26,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-27,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-28,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2022-04-29,17.06,17.31,17.06,17.31,300,17.06,17.31,17.06,17.31,300,0.0,1.0
2022-05-02,17.0,17.02,17.0,17.02,300,17.0,17.02,17.0,17.02,300,0.0,1.0
2022-05-03,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-05-04,17.0,17.0,17.0,17.0,300,17.0,17.0,17.0,17.0,300,0.0,1.0
2022-05-05,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-05-06,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-05-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-05-10,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2022-05-11,16.61,16.65,16.61,16.65,400,16.61,16.65,16.61,16.65,400,0.0,1.0
2022-05-12,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-13,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-16,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-17,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-18,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-19,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-20,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-23,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-24,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-25,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-26,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-27,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-05-31,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-01,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-02,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-03,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-06,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-07,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-08,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-09,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-10,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-13,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-14,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-15,16.61,16.61,16.61,16.61,1,16.61,16.61,16.61,16.61,1,0.0,1.0
2022-06-16,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-17,16.61,16.61,16.61,16.61,99,16.61,16.61,16.61,16.61,99,0.0,1.0
2022-06-21,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-22,16.61,16.61,16.61,16.61,165,16.61,16.61,16.61,16.61,165,0.0,1.0
2022-06-23,16.61,16.61,16.61,16.61,100,16.61,16.61,16.61,16.61,100,0.0,1.0
2022-06-24,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-27,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-28,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-29,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-06-30,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-01,16.61,16.61,16.61,16.61,750,16.61,16.61,16.61,16.61,750,0.0,1.0
2022-07-05,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-06,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-07,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-08,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-11,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-12,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-13,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-14,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-15,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-18,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-19,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-20,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-21,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-22,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-25,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-26,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-27,16.61,16.61,16.61,16.61,750,16.61,16.61,16.61,16.61,750,0.0,1.0
2022-07-28,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-07-29,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-01,16.75,16.75,16.75,16.75,100,16.75,16.75,16.75,16.75,100,0.0,1.0
2022-08-02,16.62,16.62,16.62,16.62,4850,16.62,16.62,16.62,16.62,4850,0.0,1.0
2022-08-03,16.75,17.0,16.75,17.0,300,16.75,17.0,16.75,17.0,300,0.0,1.0
2022-08-04,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2022-08-05,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2022-08-08,16.61,16.61,16.61,16.61,385,16.61,16.61,16.61,16.61,385,0.0,1.0
2022-08-09,16.75,16.75,16.61,16.61,700,16.75,16.75,16.61,16.61,700,0.0,1.0
2022-08-10,16.61,16.61,16.61,16.61,1250,16.61,16.61,16.61,16.61,1250,0.0,1.0
2022-08-11,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-12,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-15,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-16,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-17,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-18,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-19,16.61,16.61,16.61,16.61,0,16.61,16.61,16.61,16.61,0,0.0,1.0
2022-08-22,17.759,17.759,17.759,17.759,100,17.759,17.759,17.759,17.759,100,0.0,1.0
2022-08-23,17.89,17.89,17.89,17.89,100,17.89,17.89,17.89,17.89,100,0.0,1.0
2022-08-24,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-08-25,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-08-26,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-08-29,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-08-30,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-08-31,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-01,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-02,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-06,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-07,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-08,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-09,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-12,17.89,17.89,17.89,17.89,1000,17.89,17.89,17.89,17.89,1000,0.0,1.0
2022-09-13,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-14,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-15,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-16,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-19,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2022-09-20,17.5,17.5,17.5,17.5,200,17.5,17.5,17.5,17.5,200,0.0,1.0
2022-09-21,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2022-09-22,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2022-09-23,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2022-09-26,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2022-09-27,16.57,16.766,16.57,16.6,450,16.57,16.766,16.57,16.6,450,0.0,1.0
2022-09-28,16.57,16.57,16.57,16.57,0,16.57,16.57,16.57,16.57,0,0.0,1.0
2022-09-29,14.15,16.1,14.15,16.1,1000,14.15,16.1,14.15,16.1,1000,0.0,1.0
2022-09-30,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2022-10-03,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2022-10-04,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2022-10-05,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2022-10-06,15.841,15.99,15.841,15.99,300,15.841,15.99,15.841,15.99,300,0.0,1.0
2022-10-07,15.841,15.841,15.841,15.841,0,15.841,15.841,15.841,15.841,0,0.0,1.0
2022-10-10,15.841,15.841,15.841,15.841,0,15.841,15.841,15.841,15.841,0,0.0,1.0
2022-10-11,15.841,15.841,15.841,15.841,1,15.841,15.841,15.841,15.841,1,0.0,1.0
2022-10-12,15.0,15.0,15.0,15.0,100,15.0,15.0,15.0,15.0,100,0.0,1.0
2022-10-13,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-14,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-17,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-18,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-19,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-20,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-21,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-10-24,14.5,14.5,14.5,14.5,100,14.5,14.5,14.5,14.5,100,0.0,1.0
2022-10-25,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2022-10-26,14.5,14.5,14.5,14.5,200,14.5,14.5,14.5,14.5,200,0.0,1.0
2022-10-27,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2022-10-28,14.5,14.5,14.5,14.5,100,14.5,14.5,14.5,14.5,100,0.0,1.0
2022-10-31,14.5,14.5,14.5,14.5,450,14.5,14.5,14.5,14.5,450,0.0,1.0
2022-11-01,15.0,16.58,14.5,14.5,1600,15.0,16.58,14.5,14.5,1600,0.0,1.0
2022-11-02,16.1,16.1,15.5,15.5,1177,16.1,16.1,15.5,15.5,1177,0.0,1.0
2022-11-03,15.0,15.0,15.0,15.0,500,15.0,15.0,15.0,15.0,500,0.0,1.0
2022-11-04,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-11-07,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2022-11-08,15.5,15.5,15.25,15.5,650,15.5,15.5,15.25,15.5,650,0.0,1.0
2022-11-09,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2022-11-10,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2022-11-11,16.0,16.0,15.5,15.5,1177,16.0,16.0,15.5,15.5,1177,0.0,1.0
2022-11-14,16.0,16.0,16.0,16.0,150,16.0,16.0,16.0,16.0,150,0.0,1.0
2022-11-15,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-16,16.5,16.95,15.65,15.65,1400,16.5,16.95,15.65,15.65,1400,0.0,1.0
2022-11-17,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2022-11-18,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2022-11-21,16.0,16.0,16.0,16.0,100,16.0,16.0,16.0,16.0,100,0.0,1.0
2022-11-22,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-23,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-25,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-28,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-29,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2022-11-30,15.75,15.75,15.75,15.75,600,15.75,15.75,15.75,15.75,600,0.0,1.0
2022-12-01,16.95,16.95,15.1,15.1,1300,16.95,16.95,15.1,15.1,1300,0.0,1.0
2022-12-02,15.75,16.2,15.75,16.2,300,15.75,16.2,15.75,16.2,300,0.0,1.0
2022-12-05,15.5,15.5,15.5,15.5,361,15.5,15.5,15.5,15.5,361,0.0,1.0
2022-12-06,15.25,15.5,15.25,15.5,400,15.25,15.5,15.25,15.5,400,0.0,1.0
2022-12-07,16.5,16.94,16.5,16.94,700,16.5,16.94,16.5,16.94,700,0.0,1.0
2022-12-08,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2022-12-09,16.5,16.5,16.5,16.5,10,16.5,16.5,16.5,16.5,10,0.0,1.0
2022-12-12,15.7,16.245,15.31,15.35,700,15.7,16.245,15.31,15.35,700,0.0,1.0
2022-12-13,15.01,15.05,15.01,15.05,350,15.01,15.05,15.01,15.05,350,0.0,1.0
2022-12-14,15.01,15.01,15.01,15.01,0,15.01,15.01,15.01,15.01,0,0.0,1.0
2022-12-15,15.0,15.01,15.0,15.01,200,15.0,15.01,15.0,15.01,200,0.0,1.0
2022-12-16,15.0,15.0,15.0,15.0,484,15.0,15.0,15.0,15.0,484,0.0,1.0
2022-12-19,14.75,14.75,14.75,14.75,100,14.75,14.75,14.75,14.75,100,0.0,1.0
2022-12-20,15.96,16.0,15.0,15.0,3094,15.96,16.0,15.0,15.0,3094,0.0,1.0
2022-12-21,17.45,17.55,16.25,16.25,14263,17.45,17.55,16.25,16.25,14263,0.0,1.0
2022-12-22,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2022-12-23,17.38,17.38,17.38,17.38,100,17.38,17.38,17.38,17.38,100,0.0,1.0
2022-12-27,17.5,17.5,17.25,17.38,7308,17.5,17.5,17.25,17.38,7308,0.0,1.0
2022-12-28,17.21,17.5,17.21,17.495,7722,17.21,17.5,17.21,17.495,7722,0.0,1.0
2022-12-29,18.0,18.0,17.0,17.0,502,18.0,18.0,17.0,17.0,502,0.0,1.0
2022-12-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2023-01-03,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2023-01-04,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2023-01-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2023-01-06,17.5,17.5,16.09,17.3,2200,17.5,17.5,16.09,17.3,2200,0.0,1.0
2023-01-09,16.28,17.5,16.28,17.5,1100,16.28,17.5,16.28,17.5,1100,0.0,1.0
2023-01-10,16.3,17.5,16.3,16.9,600,16.3,17.5,16.3,16.9,600,0.0,1.0
2023-01-11,16.9,16.9,16.9,16.9,400,16.9,16.9,16.9,16.9,400,0.0,1.0
2023-01-12,17.0,17.0,17.0,17.0,500,17.0,17.0,17.0,17.0,500,0.0,1.0
2023-01-13,17.1,17.1,16.3,16.3,775,17.1,17.1,16.3,16.3,775,0.0,1.0
2023-01-17,17.1,17.1,17.1,17.1,100,17.1,17.1,17.1,17.1,100,0.0,1.0
2023-01-18,17.5,17.5,17.0,17.0,1100,17.5,17.5,17.0,17.0,1100,0.0,1.0
2023-01-19,17.5,17.5,17.4,17.5,13339,17.5,17.5,17.4,17.5,13339,0.0,1.0
2023-01-20,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-01-23,17.5,17.5,17.5,17.5,5,17.5,17.5,17.5,17.5,5,0.0,1.0
2023-01-24,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-01-25,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-01-26,17.5,17.5,17.325,17.44,10900,17.5,17.5,17.325,17.44,10900,0.0,1.0
2023-01-27,17.2,17.2,17.2,17.2,100,17.2,17.2,17.2,17.2,100,0.0,1.0
2023-01-30,17.5,17.5,17.135,17.135,1705,17.5,17.5,17.135,17.135,1705,0.0,1.0
2023-01-31,17.5,17.5,17.495,17.495,3900,17.5,17.5,17.495,17.495,3900,0.0,1.0
2023-02-01,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-02-02,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-02-03,17.195,17.195,17.195,17.195,150,17.195,17.195,17.195,17.195,150,0.0,1.0
2023-02-06,17.195,17.195,17.195,17.195,0,17.195,17.195,17.195,17.195,0,0.0,1.0
2023-02-07,17.195,17.195,17.195,17.195,0,17.195,17.195,17.195,17.195,0,0.0,1.0
2023-02-08,17.195,17.195,17.195,17.195,0,17.195,17.195,17.195,17.195,0,0.0,1.0
2023-02-09,17.195,17.195,17.195,17.195,0,17.195,17.195,17.195,17.195,0,0.0,1.0
2023-02-10,17.195,17.195,17.195,17.195,0,17.195,17.195,17.195,17.195,0,0.0,1.0
2023-02-13,17.6,17.6,17.495,17.5,8200,17.6,17.6,17.495,17.5,8200,0.0,1.0
2023-02-14,17.5,17.59,17.5,17.59,200,17.5,17.59,17.5,17.59,200,0.0,1.0
2023-02-15,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2023-02-16,17.4,17.4,17.3,17.3,400,17.4,17.4,17.3,17.3,400,0.0,1.0
2023-02-17,17.49,17.5,17.49,17.5,10100,17.49,17.5,17.49,17.5,10100,0.0,1.0
2023-02-21,16.65,17.1665,16.65,17.0,950,16.65,17.1665,16.65,17.0,950,0.0,1.0
2023-02-22,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2023-02-23,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2023-02-24,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2023-02-27,17.0,17.48,17.0,17.4,600,17.0,17.48,17.0,17.4,600,0.0,1.0
2023-02-28,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2023-03-01,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
2023-03-02,16.99,17.0,15.5,16.1,1975,16.99,17.0,15.5,16.1,1975,0.0,1.0
2023-03-03,16.99,16.99,16.99,16.99,0,16.99,16.99,16.99,16.99,0,0.0,1.0
2023-03-06,16.0,16.0,16.0,16.0,300,16.0,16.0,16.0,16.0,300,0.0,1.0
2023-03-07,17.0,17.0,16.49,16.49,1100,17.0,17.0,16.49,16.49,1100,0.0,1.0
2023-03-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2023-03-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2023-03-10,17.48,17.49,16.0,16.0,2495,17.48,17.49,16.0,16.0,2495,0.0,1.0
2023-03-13,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-03-14,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-03-15,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-03-16,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-03-17,17.0,17.0,15.77,16.01,1826,17.0,17.0,15.77,16.01,1826,0.0,1.0
2023-03-20,16.41,16.41,16.41,16.41,905,16.41,16.41,16.41,16.41,905,0.0,1.0
2023-03-21,17.25,17.25,17.0,17.0,571,17.25,17.25,17.0,17.0,571,0.0,1.0
2023-03-22,16.34,16.34,16.34,16.34,200,16.34,16.34,16.34,16.34,200,0.0,1.0
2023-03-23,16.34,16.34,16.34,16.34,2,16.34,16.34,16.34,16.34,2,0.0,1.0
2023-03-24,16.34,16.34,16.34,16.34,0,16.34,16.34,16.34,16.34,0,0.0,1.0
2023-03-27,16.34,16.34,16.34,16.34,0,16.34,16.34,16.34,16.34,0,0.0,1.0
2023-03-28,16.34,16.34,16.34,16.34,0,16.34,16.34,16.34,16.34,0,0.0,1.0
2023-03-29,17.48,17.48,16.5,16.5,2514,17.48,17.48,16.5,16.5,2514,0.0,1.0
2023-03-30,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-03-31,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-04-03,17.48,17.48,17.48,17.48,1,17.48,17.48,17.48,17.48,1,0.0,1.0
2023-04-04,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2023-04-05,16.75,16.75,16.23,16.23,200,16.75,16.75,16.23,16.23,200,0.0,1.0
2023-04-06,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2023-04-10,16.25,16.25,16.25,16.25,100,16.25,16.25,16.25,16.25,100,0.0,1.0
2023-04-11,16.1,16.1,15.8,16.0,500,16.1,16.1,15.8,16.0,500,0.0,1.0
2023-04-12,15.79,15.79,15.79,15.79,100,15.79,15.79,15.79,15.79,100,0.0,1.0
2023-04-13,16.5,17.0,16.25,16.25,2965,16.5,17.0,16.25,16.25,2965,0.0,1.0
2023-04-14,16.95,16.95,16.65,16.65,924,16.95,16.95,16.65,16.65,924,0.0,1.0
2023-04-17,16.95,16.95,16.95,16.95,0,16.95,16.95,16.95,16.95,0,0.0,1.0
2023-04-18,16.95,16.95,16.95,16.95,0,16.95,16.95,16.95,16.95,0,0.0,1.0
2023-04-19,16.95,16.95,16.95,16.95,0,16.95,16.95,16.95,16.95,0,0.0,1.0
2023-04-20,16.25,16.25,16.25,16.25,750,16.25,16.25,16.25,16.25,750,0.0,1.0
2023-04-21,16.0,16.0,16.0,16.0,2000,16.0,16.0,16.0,16.0,2000,0.0,1.0
2023-04-24,16.0,16.0,16.0,16.0,3,16.0,16.0,16.0,16.0,3,0.0,1.0
2023-04-25,16.0,16.0,16.0,16.0,100,16.0,16.0,16.0,16.0,100,0.0,1.0
2023-04-26,16.0,16.0,16.0,16.0,100,16.0,16.0,16.0,16.0,100,0.0,1.0
2023-04-27,15.6,15.79,15.6,15.79,300,15.6,15.79,15.6,15.79,300,0.0,1.0
2023-04-28,15.6,15.6,15.6,15.6,16,15.6,15.6,15.6,15.6,16,0.0,1.0
2023-05-01,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-02,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-03,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-04,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-05,15.6,15.8,15.6,15.8,310,15.6,15.8,15.6,15.8,310,0.0,1.0
2023-05-08,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-09,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-10,15.6,15.6,15.6,15.6,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2023-05-11,15.4,15.5,15.4,15.5,200,15.4,15.5,15.4,15.5,200,0.0,1.0
2023-05-12,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-05-15,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-05-16,15.25,15.25,15.25,15.25,1000,15.25,15.25,15.25,15.25,1000,0.0,1.0
2023-05-17,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-18,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-19,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-22,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-23,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-24,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2023-05-25,15.05,15.05,15.05,15.05,300,15.05,15.05,15.05,15.05,300,0.0,1.0
2023-05-26,15.05,15.05,15.05,15.05,300,15.05,15.05,15.05,15.05,300,0.0,1.0
2023-05-30,15.0,15.05,15.0,15.05,1400,15.0,15.05,15.0,15.05,1400,0.0,1.0
2023-05-31,14.5,14.5,14.5,14.5,2000,14.5,14.5,14.5,14.5,2000,0.0,1.0
2023-06-01,14.4,14.4,14.4,14.4,1074,14.4,14.4,14.4,14.4,1074,0.0,1.0
2023-06-02,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2023-06-05,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2023-06-06,14.4,14.4,14.4,14.4,100,14.4,14.4,14.4,14.4,100,0.0,1.0
2023-06-07,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2023-06-08,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2023-06-09,14.41,14.41,14.41,14.41,100,14.41,14.41,14.41,14.41,100,0.0,1.0
2023-06-12,14.5,14.5,14.41,14.41,1350,14.5,14.5,14.41,14.41,1350,0.0,1.0
2023-06-13,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-06-14,14.5,14.5,14.5,14.5,1000,14.5,14.5,14.5,14.5,1000,0.0,1.0
2023-06-15,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-06-16,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-06-20,14.5,14.55,14.5,14.55,372,14.5,14.55,14.5,14.55,372,0.0,1.0
2023-06-21,14.51,14.51,14.51,14.51,550,14.51,14.51,14.51,14.51,550,0.0,1.0
2023-06-22,14.51,14.51,14.51,14.51,0,14.51,14.51,14.51,14.51,0,0.0,1.0
2023-06-23,14.51,14.51,14.51,14.51,0,14.51,14.51,14.51,14.51,0,0.0,1.0
2023-06-26,14.51,14.51,14.51,14.51,500,14.51,14.51,14.51,14.51,500,0.0,1.0
2023-06-27,14.51,14.51,14.51,14.51,378,14.51,14.51,14.51,14.51,378,0.0,1.0
2023-06-28,14.51,14.51,14.51,14.51,0,14.51,14.51,14.51,14.51,0,0.0,1.0
2023-06-29,14.35,14.51,14.35,14.51,2000,14.35,14.51,14.35,14.51,2000,0.0,1.0
2023-06-30,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2023-07-03,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2023-07-05,14.36,14.36,14.36,14.36,600,14.36,14.36,14.36,14.36,600,0.0,1.0
2023-07-06,14.36,14.36,14.36,14.36,0,14.36,14.36,14.36,14.36,0,0.0,1.0
2023-07-07,14.37,14.37,14.36,14.36,1100,14.37,14.37,14.36,14.36,1100,0.0,1.0
2023-07-10,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-11,14.37,14.37,14.37,14.37,115,14.37,14.37,14.37,14.37,115,0.0,1.0
2023-07-12,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-13,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-14,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-17,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-18,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-19,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-20,14.37,14.37,14.37,14.37,0,14.37,14.37,14.37,14.37,0,0.0,1.0
2023-07-21,14.37,14.37,14.37,14.37,100,14.37,14.37,14.37,14.37,100,0.0,1.0
2023-07-24,14.3,14.3,14.3,14.3,200,14.3,14.3,14.3,14.3,200,0.0,1.0
2023-07-25,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2023-07-26,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2023-07-27,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2023-07-28,14.3,14.3,14.3,14.3,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2023-07-31,14.3,14.3,14.3,14.3,1,14.3,14.3,14.3,14.3,1,0.0,1.0
2023-08-01,14.51,15.0,14.51,15.0,515,14.51,15.0,14.51,15.0,515,0.0,1.0
2023-08-02,14.55,14.55,14.55,14.55,299,14.55,14.55,14.55,14.55,299,0.0,1.0
2023-08-03,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-04,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-07,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-08,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-09,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-10,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-11,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-14,14.55,14.55,14.55,14.55,1,14.55,14.55,14.55,14.55,1,0.0,1.0
2023-08-15,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-16,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-17,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-08-18,14.6,14.6,14.58,14.58,1522,14.6,14.6,14.58,14.58,1522,0.0,1.0
2023-08-21,14.75,14.75,14.57,14.57,686,14.75,14.75,14.57,14.57,686,0.0,1.0
2023-08-22,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-08-23,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-08-24,16.0,16.0,14.735,14.75,3200,16.0,16.0,14.735,14.75,3200,0.0,1.0
2023-08-25,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2023-08-28,14.6,14.6,14.6,14.6,200,14.6,14.6,14.6,14.6,200,0.0,1.0
2023-08-29,14.61,14.61,14.61,14.61,100,14.61,14.61,14.61,14.61,100,0.0,1.0
2023-08-30,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-08-31,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-01,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-05,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-06,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-07,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-08,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-11,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-12,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2023-09-13,14.75,14.75,14.65,14.65,1000,14.75,14.75,14.65,14.65,1000,0.0,1.0
2023-09-14,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-15,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-18,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-19,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-20,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-21,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-22,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2023-09-25,14.775,14.775,14.775,14.775,400,14.775,14.775,14.775,14.775,400,0.0,1.0
2023-09-26,14.77,14.77,14.77,14.77,500,14.77,14.77,14.77,14.77,500,0.0,1.0
2023-09-27,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-09-28,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-09-29,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-02,14.77,14.77,14.77,14.77,1,14.77,14.77,14.77,14.77,1,0.0,1.0
2023-10-03,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-04,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-05,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-06,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-09,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-10,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-11,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-12,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-13,14.77,14.77,14.77,14.77,0,14.77,14.77,14.77,14.77,0,0.0,1.0
2023-10-16,15.0,15.0,15.0,15.0,103,15.0,15.0,15.0,15.0,103,0.0,1.0
2023-10-17,14.534,14.534,14.5,14.5,7372,14.534,14.534,14.5,14.5,7372,0.0,1.0
2023-10-18,14.5,14.5,14.35,14.35,700,14.5,14.5,14.35,14.35,700,0.0,1.0
2023-10-19,14.5,14.5,14.5,14.5,2353,14.5,14.5,14.5,14.5,2353,0.0,1.0
2023-10-20,14.5,14.5,14.5,14.5,500,14.5,14.5,14.5,14.5,500,0.0,1.0
2023-10-23,14.5,14.5,14.5,14.5,1135,14.5,14.5,14.5,14.5,1135,0.0,1.0
2023-10-24,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-10-25,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-10-26,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-10-27,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-10-30,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-10-31,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-11-01,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-11-02,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-11-03,14.5,14.5,14.5,14.5,500,14.5,14.5,14.5,14.5,500,0.0,1.0
2023-11-06,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-11-07,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-11-08,14.5,14.5,14.5,14.5,500,14.5,14.5,14.5,14.5,500,0.0,1.0
2023-11-09,15.0,15.0,15.0,15.0,270,15.0,15.0,15.0,15.0,270,0.0,1.0
2023-11-10,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2023-11-13,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2023-11-14,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2023-11-15,15.0,15.0,15.0,15.0,200,15.0,15.0,15.0,15.0,200,0.0,1.0
2023-11-16,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2023-11-17,15.0,15.0,15.0,15.0,900,15.0,15.0,15.0,15.0,900,0.0,1.0
2023-11-20,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2023-11-21,15.0,15.0,15.0,15.0,550,15.0,15.0,15.0,15.0,550,0.0,1.0
2023-11-22,15.15,15.15,15.15,15.15,200,15.15,15.15,15.15,15.15,200,0.0,1.0
2023-11-24,15.15,15.15,15.15,15.15,56,15.15,15.15,15.15,15.15,56,0.0,1.0
2023-11-27,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2023-11-28,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2023-11-29,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2023-11-30,15.15,15.15,15.15,15.15,0,15.15,15.15,15.15,15.15,0,0.0,1.0
2023-12-01,15.4,15.4,15.25,15.25,4100,15.4,15.4,15.25,15.25,4100,0.0,1.0
2023-12-04,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-12-05,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-12-06,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-12-07,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2023-12-08,15.5,15.5,15.5,15.5,1347,15.5,15.5,15.5,15.5,1347,0.0,1.0
2023-12-11,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-12,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-13,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-14,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-15,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-18,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-19,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-20,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2023-12-21,15.75,15.75,15.75,15.75,300,15.75,15.75,15.75,15.75,300,0.0,1.0
2023-12-22,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2023-12-26,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2023-12-27,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2023-12-28,15.25,15.25,15.25,15.25,3000,15.25,15.25,15.25,15.25,3000,0.0,1.0
2023-12-29,15.0,15.25,15.0,15.25,699,15.0,15.25,15.0,15.25,699,0.0,1.0
2024-01-02,15.25,15.25,15.25,15.25,334,15.25,15.25,15.25,15.25,334,0.0,1.0
2024-01-03,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-04,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-05,15.25,15.25,15.25,15.25,334,15.25,15.25,15.25,15.25,334,0.0,1.0
2024-01-08,15.25,15.25,15.25,15.25,2529,15.25,15.25,15.25,15.25,2529,0.0,1.0
2024-01-09,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-10,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-11,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-12,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-16,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2024-01-17,15.4,15.9,15.4,15.61,300,15.4,15.9,15.4,15.61,300,0.0,1.0
2024-01-18,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2024-01-19,15.45,15.45,15.45,15.45,500,15.45,15.45,15.45,15.45,500,0.0,1.0
2024-01-22,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2024-01-23,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2024-01-24,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2024-01-25,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2024-01-26,15.45,15.45,15.45,15.45,1250,15.45,15.45,15.45,15.45,1250,0.0,1.0
2024-01-29,17.5,17.8,15.45,15.45,7809,17.5,17.8,15.45,15.45,7809,0.0,1.0
2024-01-30,17.0,17.49,16.83,17.01,13829,17.0,17.49,16.83,17.01,13829,0.0,1.0
2024-01-31,17.5,17.5,17.5,17.5,157,17.5,17.5,17.5,17.5,157,0.0,1.0
2024-02-01,17.0,17.0,17.0,17.0,2053,17.0,17.0,17.0,17.0,2053,0.0,1.0
2024-02-02,17.5,17.5,17.0,17.0,482,17.5,17.5,17.0,17.0,482,0.0,1.0
2024-02-05,17.25,17.25,16.75,16.9,3282,17.25,17.25,16.75,16.9,3282,0.0,1.0
2024-02-06,16.6,17.0,16.6,17.0,1590,16.6,17.0,16.6,17.0,1590,0.0,1.0
2024-02-07,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2024-02-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-02-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-02-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-02-13,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-02-14,16.55,16.55,16.55,16.55,100,16.55,16.55,16.55,16.55,100,0.0,1.0
2024-02-15,16.55,16.55,16.55,16.55,0,16.55,16.55,16.55,16.55,0,0.0,1.0
2024-02-16,16.55,16.56,16.55,16.56,13500,16.55,16.56,16.55,16.56,13500,0.0,1.0
2024-02-20,16.55,16.55,16.55,16.55,0,16.55,16.55,16.55,16.55,0,0.0,1.0
2024-02-21,16.55,16.55,16.55,16.55,0,16.55,16.55,16.55,16.55,0,0.0,1.0
2024-02-22,16.55,16.55,16.55,16.55,0,16.55,16.55,16.55,16.55,0,0.0,1.0
2024-02-23,16.4,16.4,16.4,16.4,430,16.4,16.4,16.4,16.4,430,0.0,1.0
2024-02-26,16.4,16.4,16.4,16.4,3124,16.4,16.4,16.4,16.4,3124,0.0,1.0
2024-02-27,16.4,16.4,16.4,16.4,1,16.4,16.4,16.4,16.4,1,0.0,1.0
2024-02-28,16.4,16.4,16.4,16.4,60,16.4,16.4,16.4,16.4,60,0.0,1.0
2024-02-29,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-01,16.4,16.4,16.4,16.4,50,16.4,16.4,16.4,16.4,50,0.0,1.0
2024-03-04,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-05,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-06,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-07,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-08,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-03-12,16.4,16.4,16.4,16.4,50,16.4,16.4,16.4,16.4,50,0.0,1.0
2024-03-13,17.4,17.4,16.0,16.0,3730,17.4,17.4,16.0,16.0,3730,0.0,1.0
2024-03-14,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2024-03-15,17.0,17.0,17.0,17.0,11,17.0,17.0,17.0,17.0,11,0.0,1.0
2024-03-18,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
2024-03-19,16.5,16.5,16.5,16.5,300,16.5,16.5,16.5,16.5,300,0.0,1.0
2024-03-20,17.33,17.33,16.5,16.5,2923,17.33,17.33,16.5,16.5,2923,0.0,1.0
2024-03-21,16.26,16.26,16.26,16.26,370,16.26,16.26,16.26,16.26,370,0.0,1.0
2024-03-22,16.26,16.26,16.26,16.26,0,16.26,16.26,16.26,16.26,0,0.0,1.0
2024-03-25,16.3,16.3,16.3,16.3,301,16.3,16.3,16.3,16.3,301,0.0,1.0
2024-03-26,16.75,16.75,16.4,16.4,700,16.75,16.75,16.4,16.4,700,0.0,1.0
2024-03-27,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-03-28,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-01,16.75,16.75,16.75,16.75,700,16.75,16.75,16.75,16.75,700,0.0,1.0
2024-04-02,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-03,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-04,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-05,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-08,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-09,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-04-10,16.1,16.1,16.1,16.1,1250,16.1,16.1,16.1,16.1,1250,0.0,1.0
2024-04-11,16.0,16.0,16.0,16.0,100,16.0,16.0,16.0,16.0,100,0.0,1.0
2024-04-12,15.8,15.86,15.8,15.86,1230,15.8,15.86,15.8,15.86,1230,0.0,1.0
2024-04-15,15.8,15.8,15.8,15.8,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2024-04-16,16.0,16.0,16.0,16.0,500,16.0,16.0,16.0,16.0,500,0.0,1.0
2024-04-17,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2024-04-18,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2024-04-19,16.0,16.0,16.0,16.0,500,16.0,16.0,16.0,16.0,500,0.0,1.0
2024-04-22,16.0,16.01,16.0,16.01,3500,16.0,16.01,16.0,16.01,3500,0.0,1.0
2024-04-23,17.0,17.49,15.99,15.99,5994,17.0,17.49,15.99,15.99,5994,0.0,1.0
2024-04-24,17.49,17.49,17.0,17.0,1100,17.49,17.49,17.0,17.0,1100,0.0,1.0
2024-04-25,17.49,17.49,17.0,17.0,460,17.49,17.49,17.0,17.0,460,0.0,1.0
2024-04-26,16.03,16.03,16.02,16.02,1300,16.03,16.03,16.02,16.02,1300,0.0,1.0
2024-04-29,16.06,16.5,16.06,16.06,3500,16.06,16.5,16.06,16.06,3500,0.0,1.0
2024-04-30,16.99,16.99,16.48,16.49,4024,16.99,16.99,16.48,16.49,4024,0.0,1.0
2024-05-01,17.0,17.39,16.75,17.09,1300,17.0,17.39,16.75,17.09,1300,0.0,1.0
2024-05-02,17.0,17.0,17.0,17.0,50,17.0,17.0,17.0,17.0,50,0.0,1.0
2024-05-03,17.2,17.39,17.2,17.39,307,17.2,17.39,17.2,17.39,307,0.0,1.0
2024-05-06,16.31,16.31,16.31,16.31,200,16.31,16.31,16.31,16.31,200,0.0,1.0
2024-05-07,16.31,16.31,16.31,16.31,0,16.31,16.31,16.31,16.31,0,0.0,1.0
2024-05-08,16.1,16.32,16.1,16.32,6862,16.1,16.32,16.1,16.32,6862,0.0,1.0
2024-05-09,16.4,16.4,16.31,16.36,400,16.4,16.4,16.31,16.36,400,0.0,1.0
2024-05-10,16.4,16.4,16.4,16.4,100,16.4,16.4,16.4,16.4,100,0.0,1.0
2024-05-13,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2024-05-14,16.32,16.32,16.32,16.32,200,16.32,16.32,16.32,16.32,200,0.0,1.0
2024-05-15,16.32,16.32,16.32,16.32,0,16.32,16.32,16.32,16.32,0,0.0,1.0
2024-05-16,16.32,16.32,16.32,16.32,0,16.32,16.32,16.32,16.32,0,0.0,1.0
2024-05-17,16.44,16.44,16.43,16.43,200,16.44,16.44,16.43,16.43,200,0.0,1.0
2024-05-20,16.5,16.5,16.45,16.5,2587,16.5,16.5,16.45,16.5,2587,0.0,1.0
2024-05-21,16.68,16.68,16.5,16.5,1220,16.68,16.68,16.5,16.5,1220,0.0,1.0
2024-05-22,17.45,17.45,17.0,17.0,2400,17.45,17.45,17.0,17.0,2400,0.0,1.0
2024-05-23,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2024-05-24,16.55,16.6,16.55,16.6,3000,16.55,16.6,16.55,16.6,3000,0.0,1.0
2024-05-28,16.55,16.55,16.55,16.55,200,16.55,16.55,16.55,16.55,200,0.0,1.0
2024-05-29,16.55,17.5,16.55,16.55,2480,16.55,17.5,16.55,16.55,2480,0.0,1.0
2024-05-30,17.0,17.55,17.0,17.0,1000,17.0,17.55,17.0,17.0,1000,0.0,1.0
2024-05-31,17.55,17.55,17.55,17.55,175,17.55,17.55,17.55,17.55,175,0.0,1.0
2024-06-03,17.5,17.5,17.5,17.5,900,17.5,17.5,17.5,17.5,900,0.0,1.0
2024-06-04,17.55,17.55,17.55,17.55,200,17.55,17.55,17.55,17.55,200,0.0,1.0
2024-06-05,17.5,17.5,17.4,17.4,8873,17.5,17.5,17.4,17.4,8873,0.0,1.0
2024-06-06,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2024-06-07,17.45,17.45,17.35,17.35,1727,17.45,17.45,17.35,17.35,1727,0.0,1.0
2024-06-10,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2024-06-11,17.5,17.5,17.35,17.4,14600,17.5,17.5,17.35,17.4,14600,0.0,1.0
2024-06-12,17.49,17.5,17.35,17.35,2267,17.49,17.5,17.35,17.35,2267,0.0,1.0
2024-06-13,17.49,17.49,17.49,17.49,0,17.49,17.49,17.49,17.49,0,0.0,1.0
2024-06-14,17.5,17.5,17.5,17.5,200,17.5,17.5,17.5,17.5,200,0.0,1.0
2024-06-17,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2024-06-18,17.25,17.25,17.25,17.25,101,17.25,17.25,17.25,17.25,101,0.0,1.0
2024-06-20,17.49,17.49,17.0,17.0,900,17.49,17.49,17.0,17.0,900,0.0,1.0
2024-06-21,17.49,17.49,17.49,17.49,0,17.49,17.49,17.49,17.49,0,0.0,1.0
2024-06-24,17.49,17.49,17.49,17.49,0,17.49,17.49,17.49,17.49,0,0.0,1.0
2024-06-25,17.0,17.0,17.0,17.0,374,17.0,17.0,17.0,17.0,374,0.0,1.0
2024-06-26,16.87,16.87,16.87,16.87,100,16.87,16.87,16.87,16.87,100,0.0,1.0
2024-06-27,16.75,17.47,16.75,17.0,759,16.75,17.47,16.75,17.0,759,0.0,1.0
2024-06-28,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2024-07-01,17.5,17.5,17.5,17.5,800,17.5,17.5,17.5,17.5,800,0.0,1.0
2024-07-02,17.0,17.13,16.85,17.13,2600,17.0,17.13,16.85,17.13,2600,0.0,1.0
2024-07-03,17.0,17.0,17.0,17.0,300,17.0,17.0,17.0,17.0,300,0.0,1.0
2024-07-05,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-07-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-07-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2024-07-10,17.0,17.0,17.0,17.0,840,17.0,17.0,17.0,17.0,840,0.0,1.0
2024-07-11,17.5,17.5,17.16,17.16,5500,17.5,17.5,17.16,17.16,5500,0.0,1.0
2024-07-12,17.16,17.16,17.16,17.16,660,17.16,17.16,17.16,17.16,660,0.0,1.0
2024-07-15,17.5,17.5,17.16,17.16,5760,17.5,17.5,17.16,17.16,5760,0.0,1.0
2024-07-16,17.55,17.55,17.5,17.5,93316,17.55,17.55,17.5,17.5,93316,0.0,1.0
2024-07-17,17.56,17.56,17.56,17.56,200,17.56,17.56,17.56,17.56,200,0.0,1.0
2024-07-18,17.56,17.56,17.56,17.56,0,17.56,17.56,17.56,17.56,0,0.0,1.0
2024-07-19,17.6,17.6,17.6,17.6,1200,17.6,17.6,17.6,17.6,1200,0.0,1.0
2024-07-22,17.6,17.6,17.6,17.6,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2024-07-23,18.0,18.0,17.8,17.8,2100,18.0,18.0,17.8,17.8,2100,0.0,1.0
2024-07-24,17.75,17.75,17.75,17.75,300,17.75,17.75,17.75,17.75,300,0.0,1.0
2024-07-25,18.3,18.3,17.75,17.76,1756,18.3,18.3,17.75,17.76,1756,0.0,1.0
2024-07-26,18.75,18.75,18.6,18.6,1000,18.75,18.75,18.6,18.6,1000,0.0,1.0
2024-07-29,18.0,18.2,18.0,18.2,610,18.0,18.2,18.0,18.2,610,0.0,1.0
2024-07-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2024-07-31,18.1,18.1,18.1,18.1,584,18.1,18.1,18.1,18.1,584,0.0,1.0
2024-08-01,18.11,18.11,18.11,18.11,124,18.11,18.11,18.11,18.11,124,0.0,1.0
2024-08-02,18.11,18.11,18.11,18.11,0,18.11,18.11,18.11,18.11,0,0.0,1.0
2024-08-05,18.11,18.11,18.11,18.11,0,18.11,18.11,18.11,18.11,0,0.0,1.0
2024-08-06,18.11,18.11,18.11,18.11,0,18.11,18.11,18.11,18.11,0,0.0,1.0
2024-08-07,18.5,18.5,18.5,18.5,300,18.5,18.5,18.5,18.5,300,0.0,1.0
2024-08-08,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2024-08-09,19.0,19.0,18.75,18.75,1800,19.0,19.0,18.75,18.75,1800,0.0,1.0
2024-08-12,18.97,18.97,18.12,18.12,7367,18.97,18.97,18.12,18.12,7367,0.0,1.0
2024-08-13,19.0,19.0,18.97,18.97,600,19.0,19.0,18.97,18.97,600,0.0,1.0
2024-08-14,19.92,19.92,19.92,19.92,400,19.92,19.92,19.92,19.92,400,0.0,1.0
2024-08-15,20.92,20.92,20.0,20.0,1397,20.92,20.92,20.0,20.0,1397,0.0,1.0
2024-08-16,20.92,20.92,20.92,20.92,4,20.92,20.92,20.92,20.92,4,0.0,1.0
2024-08-19,18.5,18.9,18.5,18.9,1500,18.5,18.9,18.5,18.9,1500,0.0,1.0
2024-08-20,18.6,20.0,18.6,20.0,2777,18.6,20.0,18.6,20.0,2777,0.0,1.0
2024-08-21,21.541,21.541,21.541,21.541,100,21.541,21.541,21.541,21.541,100,0.0,1.0
2024-08-22,21.541,21.541,21.541,21.541,0,21.541,21.541,21.541,21.541,0,0.0,1.0
2024-08-23,21.541,21.541,21.541,21.541,0,21.541,21.541,21.541,21.541,0,0.0,1.0
2024-08-26,19.35,19.35,19.35,19.35,250,19.35,19.35,19.35,19.35,250,0.0,1.0
2024-08-27,21.5,21.5,21.5,21.5,250,21.5,21.5,21.5,21.5,250,0.0,1.0
2024-08-28,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2024-08-29,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2024-08-30,19.34,19.34,19.34,19.34,845,19.34,19.34,19.34,19.34,845,0.0,1.0
2024-09-03,20.0,20.0,20.0,20.0,500,20.0,20.0,20.0,20.0,500,0.0,1.0
2024-09-04,21.0,21.0,21.0,21.0,500,21.0,21.0,21.0,21.0,500,0.0,1.0
2024-09-05,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2024-09-06,20.75,20.75,20.75,20.75,500,20.75,20.75,20.75,20.75,500,0.0,1.0
2024-09-09,20.75,20.75,20.75,20.75,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2024-09-10,20.5,20.5,20.5,20.5,1100,20.5,20.5,20.5,20.5,1100,0.0,1.0
2024-09-11,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-12,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-13,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-16,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-17,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-18,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-19,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-20,20.5,20.5,20.5,20.5,1,20.5,20.5,20.5,20.5,1,0.0,1.0
2024-09-23,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-24,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-09-25,20.0,20.0,19.916,19.916,3000,20.0,20.0,19.916,19.916,3000,0.0,1.0
2024-09-26,20.0,20.025,20.0,20.025,200,20.0,20.025,20.0,20.025,200,0.0,1.0
2024-09-27,19.68,20.0,19.68,20.0,313,19.68,20.0,19.68,20.0,313,0.0,1.0
2024-09-30,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-01,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-02,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-03,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-04,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-07,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-08,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-09,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-10,19.68,19.68,19.68,19.68,0,19.68,19.68,19.68,19.68,0,0.0,1.0
2024-10-11,19.86,19.86,19.86,19.86,2000,19.86,19.86,19.86,19.86,2000,0.0,1.0
2024-10-14,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-10-15,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-10-16,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-10-17,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-10-18,20.0,20.0,20.0,20.0,553,20.0,20.0,20.0,20.0,553,0.0,1.0
2024-10-21,20.1275,20.1275,20.1275,20.1275,325,20.1275,20.1275,20.1275,20.1275,325,0.0,1.0
2024-10-22,20.02,20.02,20.02,20.02,1470,20.02,20.02,20.02,20.02,1470,0.0,1.0
2024-10-23,20.02,20.02,20.02,20.02,0,20.02,20.02,20.02,20.02,0,0.0,1.0
2024-10-24,20.05,20.1,20.05,20.1,2208,20.05,20.1,20.05,20.1,2208,0.0,1.0
2024-10-25,20.05,20.05,20.05,20.05,0,20.05,20.05,20.05,20.05,0,0.0,1.0
2024-10-28,20.1,20.1,20.1,20.1,4000,20.1,20.1,20.1,20.1,4000,0.0,1.0
2024-10-29,20.1,20.1,20.1,20.1,4085,20.1,20.1,20.1,20.1,4085,0.0,1.0
2024-10-30,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2024-10-31,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2024-11-01,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2024-11-04,20.1,20.1175,20.1,20.1175,4102,20.1,20.1175,20.1,20.1175,4102,0.0,1.0
2024-11-05,20.0,20.0,20.0,20.0,3085,20.0,20.0,20.0,20.0,3085,0.0,1.0
2024-11-06,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-07,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-08,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-11,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-12,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-13,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-14,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-15,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-18,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-11-19,20.45,20.45,20.45,20.45,200,20.45,20.45,20.45,20.45,200,0.0,1.0
2024-11-20,20.45,20.45,20.45,20.45,100,20.45,20.45,20.45,20.45,100,0.0,1.0
2024-11-21,20.5,20.5,20.25,20.25,3297,20.5,20.5,20.25,20.25,3297,0.0,1.0
2024-11-22,20.5,20.5,20.5,20.5,732,20.5,20.5,20.5,20.5,732,0.0,1.0
2024-11-25,20.95,21.0,20.6101,20.6101,2750,20.95,21.0,20.6101,20.6101,2750,0.0,1.0
2024-11-26,21.0,21.0,20.95,20.95,850,21.0,21.0,20.95,20.95,850,0.0,1.0
2024-11-27,21.5,21.5,21.5,21.5,500,21.5,21.5,21.5,21.5,500,0.0,1.0
2024-11-29,21.25,21.25,21.25,21.25,2250,21.25,21.25,21.25,21.25,2250,0.0,1.0
2024-12-02,21.0,21.25,21.0,21.25,2260,21.0,21.25,21.0,21.25,2260,0.0,1.0
2024-12-03,21.05,21.05,21.05,21.05,4400,21.05,21.05,21.05,21.05,4400,0.0,1.0
2024-12-04,21.0,21.05,21.0,21.0,1800,21.0,21.05,21.0,21.0,1800,0.0,1.0
2024-12-05,21.05,21.05,21.05,21.05,450,21.05,21.05,21.05,21.05,450,0.0,1.0
2024-12-06,21.05,21.05,21.05,21.05,3000,21.05,21.05,21.05,21.05,3000,0.0,1.0
2024-12-09,21.05,21.05,21.05,21.05,0,21.05,21.05,21.05,21.05,0,0.0,1.0
2024-12-10,21.05,21.05,21.05,21.05,0,21.05,21.05,21.05,21.05,0,0.0,1.0
2024-12-11,21.05,21.05,21.05,21.05,0,21.05,21.05,21.05,21.05,0,0.0,1.0
2024-12-12,21.05,21.05,21.05,21.05,0,21.05,21.05,21.05,21.05,0,0.0,1.0
2024-12-13,21.05,21.45,21.05,21.35,2018,21.05,21.45,21.05,21.35,2018,0.0,1.0
2024-12-16,21.3865,21.3865,21.3865,21.3865,700,21.3865,21.3865,21.3865,21.3865,700,0.0,1.0
2024-12-17,21.35,21.35,21.35,21.35,100,21.35,21.35,21.35,21.35,100,0.0,1.0
2024-12-18,21.175,21.319,21.175,21.319,220,21.175,21.319,21.175,21.319,220,0.0,1.0
2024-12-19,21.1,21.4,21.1,21.4,400,21.1,21.4,21.1,21.4,400,0.0,1.0
2024-12-20,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2024-12-23,21.1,21.1,21.1,21.1,394,21.1,21.1,21.1,21.1,394,0.0,1.0
2024-12-24,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2024-12-26,20.94,21.1,20.94,21.1,1472,20.94,21.1,20.94,21.1,1472,0.0,1.0
2024-12-27,20.94,20.94,20.94,20.94,0,20.94,20.94,20.94,20.94,0,0.0,1.0
2024-12-30,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2024-12-31,21.941,22.0,20.82,20.82,2067,21.941,22.0,20.82,20.82,2067,0.0,1.0
2025-01-02,21.941,21.941,21.941,21.941,0,21.941,21.941,21.941,21.941,0,0.0,1.0
2025-01-03,20.85,20.85,20.85,20.85,100,20.85,20.85,20.85,20.85,100,0.0,1.0
2025-01-06,20.85,20.85,20.85,20.85,0,20.85,20.85,20.85,20.85,0,0.0,1.0
2025-01-07,20.85,20.85,20.85,20.85,0,20.85,20.85,20.85,20.85,0,0.0,1.0
2025-01-08,20.8265,21.05,20.8265,21.05,200,20.8265,21.05,20.8265,21.05,200,0.0,1.0
2025-01-10,20.8,20.82,20.8,20.82,1501,20.8,20.82,20.8,20.82,1501,0.0,1.0
2025-01-13,20.75,20.7625,20.75,20.7625,600,20.75,20.7625,20.75,20.7625,600,0.0,1.0
2025-01-14,21.0,21.0,20.7,20.7,805,21.0,21.0,20.7,20.7,805,0.0,1.0
2025-01-15,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-01-16,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-01-17,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-01-21,21.5,21.5,21.25,21.25,4000,21.5,21.5,21.25,21.25,4000,0.0,1.0
2025-01-22,21.25,21.2625,21.25,21.2625,700,21.25,21.2625,21.25,21.2625,700,0.0,1.0
2025-01-23,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2025-01-24,21.75,21.75,21.6375,21.6375,300,21.75,21.75,21.6375,21.6375,300,0.0,1.0
2025-01-27,21.75,21.75,21.75,21.75,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2025-01-28,21.36,21.36,21.36,21.36,1274,21.36,21.36,21.36,21.36,1274,0.0,1.0
2025-01-29,21.36,21.36,21.36,21.36,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2025-01-30,21.36,21.36,21.36,21.36,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2025-01-31,21.36,21.36,21.36,21.36,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2025-02-03,21.36,21.36,21.36,21.36,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2025-02-04,20.89,20.99,20.89,20.89,3900,20.89,20.99,20.89,20.89,3900,0.0,1.0
2025-02-05,20.89,20.89,20.89,20.89,0,20.89,20.89,20.89,20.89,0,0.0,1.0
2025-02-06,20.99,20.99,20.99,20.99,350,20.99,20.99,20.99,20.99,350,0.0,1.0
2025-02-07,21.0,21.0,21.0,21.0,1000,21.0,21.0,21.0,21.0,1000,0.0,1.0
2025-02-10,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-02-11,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-02-12,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-02-13,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-02-14,20.8,20.8,20.75,20.75,1766,20.8,20.8,20.75,20.75,1766,0.0,1.0
2025-02-18,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2025-02-19,20.775,20.8,20.775,20.8,2800,20.775,20.8,20.775,20.8,2800,0.0,1.0
2025-02-20,21.5,21.5,21.5,21.5,499,21.5,21.5,21.5,21.5,499,0.0,1.0
2025-02-21,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2025-02-24,21.5,21.5,21.5,21.5,601,21.5,21.5,21.5,21.5,601,0.0,1.0
2025-02-25,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2025-02-26,21.13,21.13,21.0,21.0,899,21.13,21.13,21.0,21.0,899,0.0,1.0
2025-02-27,21.0,21.0,21.0,21.0,367,21.0,21.0,21.0,21.0,367,0.0,1.0
2025-02-28,21.5,21.5,21.4825,21.4825,1200,21.5,21.5,21.4825,21.4825,1200,0.0,1.0
2025-03-03,21.1,21.1,21.1,21.1,650,21.1,21.1,21.1,21.1,650,0.0,1.0
2025-03-04,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2025-03-05,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2025-03-06,21.35,21.35,21.35,21.35,1900,21.35,21.35,21.35,21.35,1900,0.0,1.0
2025-03-07,21.0,21.15,21.0,21.15,5912,21.0,21.15,21.0,21.15,5912,0.0,1.0
2025-03-11,21.0,21.2375,21.0,21.0,593,21.0,21.2375,21.0,21.0,593,0.0,1.0
2025-03-12,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-03-13,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-03-14,21.0,21.0,21.0,21.0,4400,21.0,21.0,21.0,21.0,4400,0.0,1.0
2025-03-17,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-03-18,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-03-19,20.96,20.96,20.96,20.96,234,20.96,20.96,20.96,20.96,234,0.0,1.0
2025-03-20,20.96,20.96,20.96,20.96,0,20.96,20.96,20.96,20.96,0,0.0,1.0
2025-03-21,21.0,21.0,21.0,21.0,4000,21.0,21.0,21.0,21.0,4000,0.0,1.0
2025-03-24,20.5,20.9,20.5,20.9,12900,20.5,20.9,20.5,20.9,12900,0.0,1.0
2025-03-25,22.15,22.15,20.65,20.65,1900,22.15,22.15,20.65,20.65,1900,0.0,1.0
2025-03-26,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2025-03-27,21.0,22.58,20.65,20.65,4176,21.0,22.58,20.65,20.65,4176,0.0,1.0
2025-03-28,21.0,21.0,21.0,21.0,781,21.0,21.0,21.0,21.0,781,0.0,1.0
2025-03-31,21.25,21.25,21.25,21.25,100,21.25,21.25,21.25,21.25,100,0.0,1.0
2025-04-01,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2025-04-02,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2025-04-03,20.5,20.8,20.5,20.8,1856,20.5,20.8,20.5,20.8,1856,0.0,1.0
2025-04-04,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2025-04-07,20.0,20.11,20.0,20.11,4160,20.0,20.11,20.0,20.11,4160,0.0,1.0
2025-04-08,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2025-04-09,20.0135,20.0135,20.001,20.001,200,20.0135,20.0135,20.001,20.001,200,0.0,1.0
2025-04-10,20.0135,20.0135,20.0135,20.0135,0,20.0135,20.0135,20.0135,20.0135,0,0.0,1.0
2025-04-11,20.0135,20.0135,20.0135,20.0135,0,20.0135,20.0135,20.0135,20.0135,0,0.0,1.0
2025-04-14,19.75,19.95,19.75,19.95,629,19.75,19.95,19.75,19.95,629,0.0,1.0
2025-04-15,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2025-04-16,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2025-04-17,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2025-04-21,19.6,19.8,19.6,19.8,3000,19.6,19.8,19.6,19.8,3000,0.0,1.0
2025-04-22,19.9,20.5,19.9,20.5,400,19.9,20.5,19.9,20.5,400,0.0,1.0
2025-04-23,20.025,20.025,20.025,20.025,100,20.025,20.025,20.025,20.025,100,0.0,1.0
2025-04-24,20.025,20.025,20.025,20.025,0,20.025,20.025,20.025,20.025,0,0.0,1.0
2025-04-25,19.55,20.0,19.5,20.0,6022,19.55,20.0,19.5,20.0,6022,0.0,1.0
2025-04-28,19.55,19.55,19.55,19.55,1500,19.55,19.55,19.55,19.55,1500,0.0,1.0
2025-04-29,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-04-30,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-01,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-02,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-05,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-06,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-07,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2025-05-08,20.9,20.9,19.6375,19.6375,2000,20.9,20.9,19.6375,19.6375,2000,0.0,1.0
2025-05-09,20.9,20.9,20.9,20.9,23,20.9,20.9,20.9,20.9,23,0.0,1.0
2025-05-12,20.9,20.9,20.9,20.9,2,20.9,20.9,20.9,20.9,2,0.0,1.0
2025-05-13,20.9,20.9,20.9,20.9,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2025-05-14,19.5,19.5,19.5,19.5,500,19.5,19.5,19.5,19.5,500,0.0,1.0
2025-05-15,20.04,20.04,20.008,20.04,1500,20.04,20.04,20.008,20.04,1500,0.0,1.0
2025-05-16,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-19,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-20,20.04,20.04,19.4,19.4,1402,20.04,20.04,19.4,19.4,1402,0.0,1.0
2025-05-21,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-22,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-23,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-27,20.04,20.04,20.04,20.04,100,20.04,20.04,20.04,20.04,100,0.0,1.0
2025-05-28,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2025-05-29,19.865,19.865,19.865,19.865,425,19.865,19.865,19.865,19.865,425,0.0,1.0
2025-05-30,20.95,20.953,20.71,20.71,899,20.95,20.953,20.71,20.71,899,0.0,1.0
2025-06-02,20.1288,20.703,20.01,20.703,335,20.1288,20.703,20.01,20.703,335,0.0,1.0
2025-06-03,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2025-06-04,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-05,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-06,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-09,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-10,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-11,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2025-06-12,20.0,20.0,20.0,20.0,115,20.0,20.0,20.0,20.0,115,0.0,1.0
2025-06-13,19.35,19.79,19.35,19.79,512,19.35,19.79,19.35,19.79,512,0.0,1.0
2025-06-16,19.35,19.35,19.35,19.35,0,19.35,19.35,19.35,19.35,0,0.0,1.0
2025-06-17,19.35,19.35,19.35,19.35,0,19.35,19.35,19.35,19.35,0,0.0,1.0
2025-06-18,20.2048,20.4,20.2048,20.2048,928,20.2048,20.4,20.2048,20.2048,928,0.0,1.0
2025-06-20,20.007,20.007,20.007,20.007,238,20.007,20.007,20.007,20.007,238,0.0,1.0
2025-06-23,19.4,19.79,19.4,19.79,512,19.4,19.79,19.4,19.79,512,0.0,1.0
2025-06-24,22.0,22.0,20.938,21.0,1705,22.0,22.0,20.938,21.0,1705,0.0,1.0
2025-06-25,21.02,21.635,20.9695,21.525,1846,21.02,21.635,20.9695,21.525,1846,0.0,1.0
2025-06-26,21.03,21.05,21.03,21.03,700,21.03,21.05,21.03,21.03,700,0.0,1.0
2025-06-27,21.2,21.2,20.6,21.0,2540,21.2,21.2,20.6,21.0,2540,0.0,1.0
2025-06-30,21.29,21.29,21.25,21.25,829,21.29,21.29,21.25,21.25,829,0.0,1.0
2025-07-01,20.907,21.35,20.26,21.35,2570,20.907,21.35,20.26,21.35,2570,0.0,1.0
2025-07-02,21.5,21.93,20.9,21.5,287099,21.5,21.93,20.9,21.5,287099,0.0,1.0
2025-07-03,21.25,21.53,21.25,21.5,131278,21.25,21.53,21.25,21.5,131278,0.0,1.0
2025-07-07,21.25,22.684,21.0,21.0,33661,21.25,22.684,21.0,21.0,33661,0.0,1.0
2025-07-08,21.44,21.5,21.25,21.34,31806,21.44,21.5,21.25,21.34,31806,0.0,1.0
2025-07-09,21.3,21.9,21.27,21.55,33337,21.3,21.9,21.27,21.55,33337,0.0,1.0
2025-07-10,21.07,21.4895,21.05,21.45,34854,21.07,21.4895,21.05,21.45,34854,0.0,1.0
2025-07-11,21.37,21.43,21.0,21.03,30160,21.37,21.43,21.0,21.03,30160,0.0,1.0
2025-07-14,21.195,21.6499,21.05,21.17,42612,21.195,21.6499,21.05,21.17,42612,0.0,1.0
2025-07-15,21.11,21.5458,21.01,21.43,9784,21.11,21.5458,21.01,21.43,9784,0.0,1.0
2025-07-16,21.32,21.32,21.05,21.05,1728,21.32,21.32,21.05,21.05,1728,0.0,1.0
2025-07-17,21.04,21.48,21.0,21.48,20712,21.04,21.48,21.0,21.48,20712,0.0,1.0
2025-07-18,21.16,21.18,21.1,21.12,2755,21.16,21.18,21.1,21.12,2755,0.0,1.0
2025-07-21,21.0,21.5,21.0,21.5,15603,21.0,21.5,21.0,21.5,15603,0.0,1.0
2025-07-22,21.06,21.4999,20.95,21.0,99371,21.06,21.4999,20.95,21.0,99371,0.0,1.0
2025-07-23,20.99,21.23,20.96,21.15,6608,20.99,21.23,20.96,21.15,6608,0.0,1.0
2025-07-24,21.07,21.13,20.91,21.1,6770,21.07,21.13,20.91,21.1,6770,0.0,1.0
2025-07-25,21.3,21.48,20.9,21.13,7512,21.3,21.48,20.9,21.13,7512,0.0,1.0
2025-07-28,21.08,21.37,20.9981,21.37,12004,21.08,21.37,20.9981,21.37,12004,0.0,1.0
2025-07-29,21.0,21.4,20.98,21.4,11690,21.0,21.4,20.98,21.4,11690,0.0,1.0
2025-07-30,20.91,21.18,20.9,21.18,9278,20.91,21.18,20.9,21.18,9278,0.0,1.0
2025-07-31,20.98,21.4,20.77,20.99,30483,20.98,21.4,20.77,20.99,30483,0.0,1.0
2025-08-01,20.49,21.1639,20.3,20.94,30058,20.49,21.1639,20.3,20.94,30058,0.0,1.0
2025-08-04,20.37,20.7399,20.11,20.27,36830,20.37,20.7399,20.11,20.27,36830,0.0,1.0
2025-08-05,20.3,20.7467,19.89,20.48,34949,20.3,20.7467,19.89,20.48,34949,0.0,1.0
2025-08-06,19.92,20.36,19.82,20.18,16849,19.92,20.36,19.82,20.18,16849,0.0,1.0
2025-08-07,20.74,21.33,19.66,19.97,19624,20.74,21.33,19.66,19.97,19624,0.0,1.0
2025-08-08,20.17,20.67,19.55,20.67,45680,20.17,20.67,19.55,20.67,45680,0.0,1.0
2025-08-11,19.99,20.37,19.75,20.37,10726,19.99,20.37,19.75,20.37,10726,0.0,1.0
2025-08-12,20.05,20.2,19.54,19.54,10428,20.05,20.2,19.54,19.54,10428,0.0,1.0
2025-08-13,20.07,21.8,19.24,20.1,38766,20.07,21.8,19.24,20.1,38766,0.0,1.0
2025-08-14,20.045,20.15,19.85,20.15,8801,20.045,20.15,19.85,20.15,8801,0.0,1.0
2025-08-15,20.04,20.25,19.75,20.0,18769,20.04,20.25,19.75,20.0,18769,0.0,1.0
2025-08-18,21.16,21.26,20.0,20.0,8789,21.16,21.26,20.0,20.0,8789,0.0,1.0
2025-08-19,21.15,21.15,20.735,21.1,6771,21.15,21.15,20.735,21.1,6771,0.0,1.0
2025-08-20,21.48,21.48,20.74,20.74,5500,21.48,21.48,20.74,20.74,5500,0.0,1.0
2025-08-21,21.26,21.97,21.0,21.23,10097,21.26,21.97,21.0,21.23,10097,0.0,1.0
2025-08-22,22.25,22.25,20.895,21.5,18061,22.25,22.25,20.895,21.5,18061,0.0,1.0
2025-08-25,21.31,22.25,21.25,22.15,64183,21.31,22.25,21.25,22.15,64183,0.0,1.0
2025-08-26,21.65,21.775,21.18,21.18,1610,21.65,21.775,21.18,21.18,1610,0.0,1.0
2025-08-27,21.74,22.23,21.5,21.56,5906,21.74,22.23,21.5,21.56,5906,0.0,1.0
2025-08-28,21.75,22.07,21.41,21.62,25424,21.75,22.07,21.41,21.62,25424,0.0,1.0
2025-08-29,21.68,22.0,21.42,21.42,11320,21.68,22.0,21.42,21.42,11320,0.0,1.0
2025-09-02,21.65,21.99,21.4,21.65,6358,21.65,21.99,21.4,21.65,6358,0.0,1.0
2025-09-03,21.77,21.98,21.525,21.68,5063,21.77,21.98,21.525,21.68,5063,0.0,1.0
2025-09-04,22.06,22.28,21.575,21.98,14507,22.06,22.28,21.575,21.98,14507,0.0,1.0
2025-09-05,22.35,22.665,21.97,21.97,27499,22.35,22.665,21.97,21.97,27499,0.0,1.0
2025-09-08,23.36,24.25,22.28,22.82,114629,23.36,24.25,22.28,22.82,114629,0.0,1.0
2025-09-09,23.01,23.585,22.82,23.45,61624,23.01,23.585,22.82,23.45,61624,0.0,1.0
2025-09-10,23.18,23.3887,22.81,23.0,31678,23.18,23.3887,22.81,23.0,31678,0.0,1.0
2025-09-11,23.15,23.495,23.15,23.33,41889,23.15,23.495,23.15,23.33,41889,0.0,1.0
2025-09-12,23.29,23.74,23.125,23.23,30417,23.29,23.74,23.125,23.23,30417,0.0,1.0
2025-09-15,23.32,23.795,23.2,23.38,39540,23.32,23.795,23.2,23.38,39540,0.0,1.0
2025-09-16,23.21,23.33,23.1,23.33,16933,23.21,23.33,23.1,23.33,16933,0.0,1.0
2025-09-17,23.47,23.925,23.24,23.24,63488,23.47,23.925,23.24,23.24,63488,0.0,1.0
2025-09-18,23.42,23.84,23.42,23.73,54084,23.42,23.84,23.42,23.73,54084,0.0,1.0
2025-09-19,23.87,24.09,23.49,23.49,892739,23.87,24.09,23.49,23.49,892739,0.0,1.0
2025-09-22,23.37,23.83,23.37,23.78,40974,23.37,23.83,23.37,23.78,40974,0.0,1.0
2025-09-23,23.12,23.69,23.12,23.48,28581,23.12,23.69,23.12,23.48,28581,0.0,1.0
2025-09-24,22.96,23.3,22.89,23.11,14284,22.96,23.3,22.89,23.11,14284,0.0,1.0
2025-09-25,22.87,23.08,22.83,22.83,6937,22.87,23.08,22.83,22.83,6937,0.0,1.0
2025-09-26,23.03,23.04,22.89,22.89,9142,23.03,23.04,22.89,22.89,9142,0.0,1.0
2025-09-29,22.47,23.25,22.35,23.22,27955,22.47,23.25,22.35,23.22,27955,0.0,1.0
2025-09-30,21.81,23.2,21.46,22.51,54094,21.81,23.2,21.46,22.51,54094,0.0,1.0
2025-10-01,21.49,22.0,21.325,21.78,35681,21.49,22.0,21.325,21.78,35681,0.0,1.0
2025-10-02,21.29,22.98,21.28,21.49,11746,21.29,22.98,21.28,21.49,11746,0.0,1.0
2025-10-03,21.48,21.71,21.26,21.26,32982,21.48,21.71,21.26,21.26,32982,0.0,1.0
2025-10-06,22.19,22.51,21.71,21.71,13998,22.19,22.51,21.71,21.71,13998,0.0,1.0
2025-10-07,21.45,22.2,21.4,22.2,37365,21.45,22.2,21.4,22.2,37365,0.0,1.0
2025-10-08,21.5,22.015,21.475,21.62,13232,21.5,22.015,21.475,21.62,13232,0.0,1.0
2025-10-09,21.5,21.955,21.42,21.42,14218,21.5,21.955,21.42,21.42,14218,0.0,1.0
2025-10-10,21.34,21.725,21.34,21.48,12246,21.34,21.725,21.34,21.48,12246,0.0,1.0
2025-10-13,21.43,22.0,21.345,21.59,85595,21.43,22.0,21.345,21.59,85595,0.0,1.0
2025-10-14,21.54,21.9,21.23,21.23,23339,21.54,21.9,21.23,21.23,23339,0.0,1.0
2025-10-15,21.5,22.95,21.41,21.5,13205,21.5,22.95,21.41,21.5,13205,0.0,1.0
2025-10-16,21.3,22.175,21.19,21.3,11223,21.3,22.175,21.19,21.3,11223,0.0,1.0
2025-10-17,21.46,22.085,21.18,21.18,14110,21.46,22.085,21.18,21.18,14110,0.0,1.0
2025-10-20,21.5,21.5,21.375,21.5,11250,21.5,21.5,21.375,21.5,11250,0.0,1.0
2025-10-21,21.47,21.63,20.93,21.5,90623,21.47,21.63,20.93,21.5,90623,0.0,1.0
2025-10-22,21.5,21.55,21.4,21.5,21076,21.5,21.55,21.4,21.5,21076,0.0,1.0
2025-10-23,21.38,21.88,21.32,21.53,6882,21.38,21.88,21.32,21.53,6882,0.0,1.0
2025-10-24,21.47,22.2,21.4,22.2,23611,21.47,22.2,21.4,22.2,23611,0.0,1.0
2025-10-27,21.47,22.235,21.225,21.56,25688,21.47,22.235,21.225,21.56,25688,0.0,1.0
2025-10-28,21.26,21.498,21.09,21.39,22995,21.26,21.498,21.09,21.39,22995,0.0,1.0
2025-10-29,21.37,22.82,21.13,21.13,13977,21.37,22.82,21.13,21.13,13977,0.0,1.0
2025-10-30,21.34,21.56,21.1,21.5,21636,21.34,21.56,21.1,21.5,21636,0.0,1.0
2025-10-31,21.28,21.625,21.26,21.26,8363,21.28,21.625,21.26,21.26,8363,0.0,1.0
2025-11-03,21.53,21.64,21.25,21.625,33006,21.53,21.64,21.25,21.625,33006,0.0,1.0
2025-11-04,21.41,21.68,21.25,21.29,12371,21.41,21.68,21.25,21.29,12371,0.0,1.0
2025-11-05,21.46,21.6,21.27,21.31,11525,21.46,21.6,21.27,21.31,11525,0.0,1.0
2025-11-06,21.3,21.5,21.25,21.5,34966,21.3,21.5,21.25,21.5,34966,0.0,1.0
2025-11-07,21.24,21.57,21.01,21.3,24823,21.24,21.57,21.01,21.3,24823,0.0,1.0
2025-11-10,21.28,21.57,21.06,21.37,14487,21.28,21.57,21.06,21.37,14487,0.0,1.0
2025-11-11,21.39,22.6,21.08,21.08,14944,21.39,22.6,21.08,21.08,14944,0.0,1.0
2025-11-12,21.34,21.49,21.2,21.28,7374,21.34,21.49,21.2,21.28,7374,0.0,1.0
2025-11-13,21.48,21.5,21.0501,21.295,8945,21.48,21.5,21.0501,21.295,8945,0.0,1.0
2025-11-14,21.45,21.825,21.25,21.51,24641,21.45,21.825,21.25,21.51,24641,0.0,1.0
2025-11-17,21.17,21.45,21.06,21.28,17890,21.17,21.45,21.06,21.28,17890,0.0,1.0
2025-11-18,21.17,21.3,21.0,21.19,52162,21.17,21.3,21.0,21.19,52162,0.0,1.0
2025-11-19,21.15,21.64,21.01,21.23,27850,21.15,21.64,21.01,21.23,27850,0.0,1.0
2025-11-20,21.09,21.26,20.8,21.2,22235,21.09,21.26,20.8,21.2,22235,0.0,1.0
2025-11-21,21.72,21.83,21.05,21.07,29053,21.72,21.83,21.05,21.07,29053,0.0,1.0
2025-11-24,21.93,22.475,21.575,21.68,29865,21.93,22.475,21.575,21.68,29865,0.0,1.0
2025-11-25,22.2,22.525,21.29,21.9,22239,22.2,22.525,21.29,21.9,22239,0.0,1.0
2025-11-26,22.11,22.2,21.96,21.96,13158,22.11,22.2,21.96,21.96,13158,0.0,1.0