date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-10,29.0,29.0,28.0,28.0,1300,22.7847782148946,22.7847782148946,21.9990962074844,21.9990962074844,1654.61342851058,0.0,1.0
2013-10-11,15.0401,25.0,15.0401,25.0,2200,11.8167359596495,19.6420501852539,11.8167359596495,19.6420501852539,2800.11503286407,0.0,1.0
2013-10-14,15.04,15.04,15.04,15.04,0,11.8166573914488,11.8166573914488,11.8166573914488,11.8166573914488,0,0.0,1.0
2013-10-15,14.8,14.8,14.8,14.8,200,11.6280937096703,11.6280937096703,11.6280937096703,11.6280937096703,254.555912078552,0.0,1.0
2013-10-16,13.31,13.31,13.31,13.31,100,10.4574275186292,10.4574275186292,10.4574275186292,10.4574275186292,127.277956039276,0.0,1.0
2013-10-17,13.31,13.31,13.31,13.31,0,10.4574275186292,10.4574275186292,10.4574275186292,10.4574275186292,0,0.0,1.0
2013-10-18,11.9001,11.9001,11.9001,11.9001,200,9.34969445638161,9.34969445638161,9.34969445638161,9.34969445638161,254.555912078552,0.0,1.0
2013-10-21,12.92,12.9201,12.92,12.92,300,10.1510115357392,10.15109010394,10.1510115357392,10.1510115357392,381.833868117829,0.0,1.0
2013-10-22,12.5,12.5,12.5,12.5,100,9.82102509262696,9.82102509262696,9.82102509262696,9.82102509262696,127.277956039276,0.0,1.0
2013-10-23,14.0,14.0,12.0,12.5,900,10.9995481037422,10.9995481037422,9.42818408892188,9.82102509262696,1145.50160435348,0.0,1.0
2013-10-24,14.0,14.0,14.0,14.0,0,10.9995481037422,10.9995481037422,10.9995481037422,10.9995481037422,0,0.0,1.0
2013-10-25,14.0,14.0,14.0,14.0,0,10.9995481037422,10.9995481037422,10.9995481037422,10.9995481037422,0,0.0,1.0
2013-10-28,14.0,14.0,14.0,14.0,0,10.9995481037422,10.9995481037422,10.9995481037422,10.9995481037422,0,0.0,1.0
2013-10-29,14.0,14.0,14.0,14.0,0,10.9995481037422,10.9995481037422,10.9995481037422,10.9995481037422,0,0.0,1.0
2013-10-30,14.0,14.0,14.0,14.0,0,10.9995481037422,10.9995481037422,10.9995481037422,10.9995481037422,0,0.0,1.0
2013-10-31,13.25,13.251,13.244,13.244,1800,10.4102865981846,10.411072280192,10.4055725061401,10.4055725061401,2291.00320870696,0.0,1.0
2013-11-01,13.9,13.9,13.9,13.9,200,10.9209799030012,10.9209799030012,10.9209799030012,10.9209799030012,254.555912078551,0.0,1.0
2013-11-04,13.9,13.9,13.9,13.9,0,10.9209799030012,10.9209799030012,10.9209799030012,10.9209799030012,0,0.0,1.0
2013-11-05,13.1001,13.1001,13.0,13.0,500,10.2925128652738,10.2925128652738,10.213866096332,10.213866096332,636.389780196379,0.0,1.0
2013-11-06,13.05,13.05,13.05,13.05,700,10.2531501967026,10.2531501967026,10.2531501967026,10.2531501967026,890.945692274927,0.0,1.0
2013-11-07,12.75,12.75,11.7,12.65,2000,10.0174455944795,10.0174455944795,9.19247948669884,9.93887739373849,2545.55912078552,0.0,1.0
2013-11-08,13.0,13.0,12.79,12.79,500,10.213866096332,10.213866096332,10.0488728747759,10.0488728747759,636.389780196382,0.0,1.0
2013-11-11,13.0,13.0,13.0,13.0,1000,10.213866096332,10.213866096332,10.213866096332,10.213866096332,1272.77956039276,0.0,1.0
2013-11-12,13.1,13.1,13.0,13.0,800,10.2924342970731,10.2924342970731,10.213866096332,10.213866096332,1018.2236483142,0.0,1.0
2013-11-13,13.1,13.1,13.1,13.1,0,10.2924342970731,10.2924342970731,10.2924342970731,10.2924342970731,0,0.0,1.0
2013-11-14,13.1,13.1,13.1,13.1,0,10.2924342970731,10.2924342970731,10.2924342970731,10.2924342970731,0,0.0,1.0
2013-11-15,13.1,13.1,13.1,13.1,0,10.2924342970731,10.2924342970731,10.2924342970731,10.2924342970731,0,0.0,1.0
2013-11-18,13.05,13.05,13.05,13.05,400,10.2531501967026,10.2531501967026,10.2531501967026,10.2531501967026,509.111824157101,0.0,1.0
2013-11-19,13.14,13.14,13.05,13.05,600,10.3238615773695,10.3238615773695,10.2531501967026,10.2531501967026,763.667736235653,0.0,1.0
2013-11-20,13.0,13.14,13.0,13.14,1500,10.213866096332,10.3238615773695,10.213866096332,10.3238615773695,1909.16934058915,0.0,1.0
2013-11-21,13.0,13.0,13.0,13.0,0,10.213866096332,10.213866096332,10.213866096332,10.213866096332,0,0.0,1.0
2013-11-22,13.0,13.0,13.0,13.0,100,10.213866096332,10.213866096332,10.213866096332,10.213866096332,127.277956039276,0.0,1.0
2013-11-25,13.0,13.0,13.0,13.0,0,10.213866096332,10.213866096332,10.213866096332,10.213866096332,0,0.0,1.0
2013-11-26,13.0,13.0,13.0,13.0,0,10.213866096332,10.213866096332,10.213866096332,10.213866096332,0,0.0,1.0
2013-11-27,13.2,13.2,13.2,13.2,1200,10.3710024978141,10.3710024978141,10.3710024978141,10.3710024978141,1527.33547247131,0.0,1.0
2013-11-29,12.98,12.98,12.98,12.98,200,10.1981524561838,10.1981524561838,10.1981524561838,10.1981524561838,254.555912078553,0.0,1.0
2013-12-02,13.24,13.24,13.2,13.2,2800,10.4024297781105,10.4024297781105,10.3710024978141,10.3710024978141,3563.78276909972,0.0,1.0
2013-12-03,12.87,13.1,12.87,13.1,500,10.1117274353687,10.2924342970731,10.1117274353687,10.2924342970731,636.389780196381,0.0,1.0
2013-12-04,12.87,12.87,12.87,12.87,0,10.1117274353687,10.1117274353687,10.1117274353687,10.1117274353687,0,0.0,1.0
2013-12-05,12.87,12.87,12.87,12.87,0,10.1117274353687,10.1117274353687,10.1117274353687,10.1117274353687,0,0.0,1.0
2013-12-06,12.87,12.87,12.87,12.87,0,10.1117274353687,10.1117274353687,10.1117274353687,10.1117274353687,0,0.0,1.0
2013-12-09,12.87,12.87,12.87,12.87,0,10.1117274353687,10.1117274353687,10.1117274353687,10.1117274353687,0,0.0,1.0
2013-12-10,13.5,13.5,13.5,13.5,600,10.6067071000371,10.6067071000371,10.6067071000371,10.6067071000371,763.667736235657,0.0,1.0
2013-12-11,13.36,13.36,13.36,13.36,100,10.4967116189997,10.4967116189997,10.4967116189997,10.4967116189997,127.277956039276,0.0,1.0
2013-12-12,13.2805,13.2805,13.2805,13.2805,0,10.4967116189997,10.4967116189997,10.4967116189997,10.4967116189997,0,0.0795,1.0
2013-12-13,13.2805,13.2805,13.2805,13.2805,0,10.4967116189997,10.4967116189997,10.4967116189997,10.4967116189997,0,0.0,1.0
2013-12-16,13.2805,13.2805,13.2805,13.2805,0,10.4967116189997,10.4967116189997,10.4967116189997,10.4967116189997,0,0.0,1.0
2013-12-17,13.45,13.45,13.45,13.45,300,10.630681922785,10.630681922785,10.630681922785,10.630681922785,379.561727959491,0.0,1.0
2013-12-18,13.45,13.45,13.45,13.45,0,10.630681922785,10.630681922785,10.630681922785,10.630681922785,0,0.0,1.0
2013-12-19,13.45,13.45,13.45,13.45,150,10.630681922785,10.630681922785,10.630681922785,10.630681922785,189.780863979746,0.0,1.0
2013-12-20,14.02,14.02,14.02,14.02,800,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,1012.16460789198,0.0,1.0
2013-12-23,14.02,14.02,14.02,14.02,0,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,0,0.0,1.0
2013-12-24,14.02,14.02,14.02,14.02,4,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,5.06082303945989,0.0,1.0
2013-12-26,14.02,14.02,14.02,14.02,0,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,0,0.0,1.0
2013-12-27,14.02,14.02,14.02,14.02,0,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,0,0.0,1.0
2013-12-30,14.02,14.02,14.02,14.02,1,11.0812015284346,11.0812015284346,11.0812015284346,11.0812015284346,1.26520575986497,0.0,1.0
2013-12-31,14.7,14.7,14.64,14.64,500,11.6186635141219,11.6186635141219,11.5712403977377,11.5712403977377,632.602879932485,0.0,1.0
2014-01-02,14.7,14.7,14.7,14.7,0,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,0,0.0,1.0
2014-01-03,14.7,14.7,14.7,14.7,0,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,0,0.0,1.0
2014-01-06,14.7,14.7,14.7,14.7,0,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,0,0.0,1.0
2014-01-07,14.7,14.7,14.7,14.7,0,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,0,0.0,1.0
2014-01-08,14.7,14.7,14.7,14.7,0,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,0,0.0,1.0
2014-01-09,14.7,14.7,14.7,14.7,5,11.6186635141219,11.6186635141219,11.6186635141219,11.6186635141219,6.32602879932485,0.0,1.0
2014-01-10,14.23,14.23,14.23,14.23,400,11.2471824357792,11.2471824357792,11.2471824357792,11.2471824357792,506.082303945989,0.0,1.0
2014-01-13,14.23,14.23,14.23,14.23,0,11.2471824357792,11.2471824357792,11.2471824357792,11.2471824357792,0,0.0,1.0
2014-01-14,14.23,14.23,14.23,14.23,0,11.2471824357792,11.2471824357792,11.2471824357792,11.2471824357792,0,0.0,1.0
2014-01-15,14.23,14.23,14.23,14.23,1,11.2471824357792,11.2471824357792,11.2471824357792,11.2471824357792,1.26520575986497,0.0,1.0
2014-01-16,14.0,14.0,14.0,14.0,300,11.0653938229732,11.0653938229732,11.0653938229732,11.0653938229732,379.561727959492,0.0,1.0
2014-01-17,13.88,14.05,13.88,14.05,800,10.9705475902049,11.1049130866267,10.9705475902049,11.1049130866267,1012.16460789198,0.0,1.0
2014-01-21,14.11,14.28,12.12,12.12,1900,11.1523362030109,11.2867016994327,9.57946950960253,9.57946950960253,2403.89094374344,0.0,1.0
2014-01-22,14.11,14.11,14.11,14.11,2,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,2.53041151972994,0.0,1.0
2014-01-23,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-24,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-27,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-28,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-29,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-30,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-01-31,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-02-03,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-02-04,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-02-05,14.11,14.11,14.11,14.11,0,11.1523362030109,11.1523362030109,11.1523362030109,11.1523362030109,0,0.0,1.0
2014-02-06,13.43,13.5,13.43,13.5,500,10.6148742173236,10.6702011864385,10.6148742173236,10.6702011864385,632.602879932486,0.0,1.0
2014-02-07,13.43,13.43,13.43,13.43,0,10.6148742173236,10.6148742173236,10.6148742173236,10.6148742173236,0,0.0,1.0
2014-02-10,14.2,15.0,14.2,15.0,200,11.2234708775871,11.8557790960427,11.2234708775871,11.8557790960427,253.041151972995,0.0,1.0
2014-02-11,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-12,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-13,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-14,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-18,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-19,14.2,14.2,14.2,14.2,0,11.2234708775871,11.2234708775871,11.2234708775871,11.2234708775871,0,0.0,1.0
2014-02-20,13.9,14.15,13.9,14.15,600,10.9863552956663,11.1839516139336,10.9863552956663,11.1839516139336,759.123455918981,0.0,1.0
2014-02-21,13.9,13.9,13.9,13.9,0,10.9863552956663,10.9863552956663,10.9863552956663,10.9863552956663,0,0.0,1.0
2014-02-24,13.9,13.9,13.9,13.9,0,10.9863552956663,10.9863552956663,10.9863552956663,10.9863552956663,0,0.0,1.0
2014-02-25,14.1,14.1,14.1,14.1,100,11.1444323502802,11.1444323502802,11.1444323502802,11.1444323502802,126.520575986497,0.0,1.0
2014-02-26,14.1,14.1,14.1,14.1,0,11.1444323502802,11.1444323502802,11.1444323502802,11.1444323502802,0,0.0,1.0
2014-02-27,14.1,14.1,14.1,14.1,0,11.1444323502802,11.1444323502802,11.1444323502802,11.1444323502802,0,0.0,1.0
2014-02-28,14.668,14.734,14.36,14.47,1700,11.5933711853836,11.6455366134062,11.3499325212782,11.4368749013159,2150.84979177046,0.0,1.0
2014-03-03,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-04,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-05,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-06,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-07,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-10,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-11,14.67,14.67,14.67,14.67,0,11.5949519559298,11.5949519559298,11.5949519559298,11.5949519559298,0,0.0,1.0
2014-03-12,14.583,14.583,14.583,14.583,0,11.5933711853837,11.5933711853837,11.5933711853837,11.5933711853837,0,0.085,1.0
2014-03-13,14.583,14.583,14.583,14.583,0,11.5933711853837,11.5933711853837,11.5933711853837,11.5933711853837,0,0.0,1.0
2014-03-14,14.583,14.583,14.583,14.583,0,11.5933711853837,11.5933711853837,11.5933711853837,11.5933711853837,0,0.0,1.0
2014-03-17,13.95,13.95,13.95,13.95,200,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,251.574796783623,0.0,1.0
2014-03-18,13.95,13.95,13.95,13.95,0,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,0,0.0,1.0
2014-03-19,13.95,13.95,13.95,13.95,0,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,0,0.0,1.0
2014-03-20,13.95,13.95,13.95,13.95,0,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,0,0.0,1.0
2014-03-21,14.0,14.3999,13.93,14.3999,2300,11.1298907354708,11.4478081144076,11.0742412817935,11.4478081144076,2893.11016301167,0.0,1.0
2014-03-24,13.92,13.95,13.84,13.84,1200,11.0662913598396,11.0901411257013,11.0026919842083,11.0026919842083,1509.44878070173,0.0,1.0
2014-03-25,13.92,13.92,13.92,13.92,0,11.0662913598396,11.0662913598396,11.0662913598396,11.0662913598396,0,0.0,1.0
2014-03-26,14.0,14.0,14.0,14.0,500,11.1298907354708,11.1298907354708,11.1298907354708,11.1298907354708,628.936991959059,0.0,1.0
2014-03-27,13.95,13.95,13.95,13.95,1000,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,1257.87398391811,0.0,1.0
2014-03-28,13.95,13.95,13.95,13.95,0,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,0,0.0,1.0
2014-03-31,13.95,13.95,13.95,13.95,0,11.0901411257013,11.0901411257013,11.0901411257013,11.0901411257013,0,0.0,1.0
2014-04-01,14.11,14.13,14.05,14.06,3000,11.2173398769638,11.2332397208716,11.1696403452404,11.1775902671943,3773.62195175435,0.0,1.0
2014-04-02,14.1,14.11,14.1,14.11,1700,11.2093899550099,11.2173398769638,11.2093899550099,11.2173398769638,2138.3857726608,0.0,1.0
2014-04-03,14.1,14.1,14.1,14.1,0,11.2093899550099,11.2093899550099,11.2093899550099,11.2093899550099,0,0.0,1.0
2014-04-04,14.1,14.1,14.1,14.1,0,11.2093899550099,11.2093899550099,11.2093899550099,11.2093899550099,0,0.0,1.0
2014-04-07,13.84,13.84,13.84,13.84,400,11.0026919842083,11.0026919842083,11.0026919842083,11.0026919842083,503.149593567246,0.0,1.0
2014-04-08,13.84,13.84,13.84,13.84,0,11.0026919842083,11.0026919842083,11.0026919842083,11.0026919842083,0,0.0,1.0
2014-04-09,13.78,13.78,13.78,13.78,500,10.9549924524849,10.9549924524849,10.9549924524849,10.9549924524849,628.936991959055,0.0,1.0
2014-04-10,13.1,13.75,13.03,13.1,6200,10.4143977596191,10.9311426866231,10.3587483059418,10.4143977596191,7798.81870029233,0.0,1.0
2014-04-11,13.15,13.15,13.0,13.1,4600,10.4541473693887,10.4541473693887,10.3348985400801,10.4143977596191,5786.22032602331,0.0,1.0
2014-04-14,12.8556,13.0,12.8556,12.983,3800,10.2201016670656,10.3348985400801,10.2201016670656,10.3213836727584,4779.92113888885,0.0,1.0
2014-04-15,13.0,13.02,13.0,13.02,11700,10.3348985400801,10.3507983839879,10.3348985400801,10.3507983839879,14717.1256118419,0.0,1.0
2014-04-16,13.05,13.05,13.0,13.05,800,10.3746481498496,10.3746481498496,10.3348985400801,10.3746481498496,1006.29918713449,0.0,1.0
2014-04-17,13.05,13.05,13.05,13.05,0,10.3746481498496,10.3746481498496,10.3746481498496,10.3746481498496,0,0.0,1.0
2014-04-21,12.95,13.0,12.72,13.0,3100,10.2951489303105,10.3348985400801,10.1123007253706,10.3348985400801,3899.40935014616,0.0,1.0
2014-04-22,13.01,13.23,12.9,12.95,7900,10.342848462034,10.5177467450199,10.255399320541,10.2951489303105,9937.20447295306,0.0,1.0
2014-04-23,13.3,13.3,12.9,12.9,12900,10.5733961986973,10.5733961986973,10.255399320541,10.255399320541,16226.5743925437,0.0,1.0
2014-04-24,13.2704,13.29,12.98,12.98,2100,10.5498644297137,10.5654462767434,10.3189986961722,10.3189986961722,2641.53536622804,0.0,1.0
2014-04-25,13.89,14.0,13.05,13.05,2500,11.0424415939778,11.1298907354708,10.3746481498496,10.3746481498496,3144.6849597953,0.0,1.0
2014-04-28,13.901,13.901,13.11,13.11,800,11.0511865081271,11.0511865081271,10.422347681573,10.422347681573,1006.2991871345,0.0,1.0
2014-04-29,13.911,13.911,13.9,13.9,800,11.0591364300811,11.0591364300811,11.0503915159318,11.0503915159318,1006.29918713449,0.0,1.0
2014-04-30,14.0,14.0,13.9,13.9,1200,11.1298907354708,11.1298907354708,11.0503915159318,11.0503915159318,1509.44878070174,0.0,1.0
2014-05-01,14.001,14.001,14.0,14.0,1400,11.1306857276662,11.1306857276662,11.1298907354708,11.1298907354708,1761.02357748536,0.0,1.0
2014-05-02,14.0,14.099,14.0,14.099,4000,11.1298907354708,11.2085949628145,11.1298907354708,11.2085949628145,5031.49593567247,0.0,1.0
2014-05-05,14.0,14.0201,14.0,14.0,11400,11.1298907354708,11.1458700785982,11.1298907354708,11.1298907354708,14339.7634166665,0.0,1.0
2014-05-06,14.006,14.006,14.0,14.0001,5400,11.1346606886432,11.1346606886432,11.1298907354708,11.1299702346904,6792.5195131578,0.0,1.0
2014-05-07,14.4,14.4,14.1,14.1,3100,11.4478876136271,11.4478876136271,11.2093899550099,11.2093899550099,3899.40935014617,0.0,1.0
2014-05-08,14.8504,14.8504,14.45,14.45,2200,11.8059520984311,11.8059520984311,11.4876372233967,11.4876372233967,2767.32276461986,0.0,1.0
2014-05-09,15.045,15.1001,15.0,15.0,5000,11.9606575796542,12.0044616496202,11.9248829308616,11.9248829308616,6289.36991959056,0.0,1.0
2014-05-12,15.32,15.65,15.3,15.3,3500,12.1792804333867,12.4416278578656,12.1633805894788,12.1633805894788,4402.55894371338,0.0,1.0
2014-05-13,15.65,15.65,15.6,15.65,1300,12.4416278578656,12.4416278578656,12.4018782480961,12.4416278578656,1635.23617909355,0.0,1.0
2014-05-14,15.7,15.7,15.7,15.7,100,12.4813774676351,12.4813774676351,12.4813774676351,12.4813774676351,125.787398391812,0.0,1.0
2014-05-15,15.751,15.7548,15.7,15.7,2100,12.5219220696001,12.5249430399426,12.4813774676351,12.4813774676351,2641.53536622803,0.0,1.0
2014-05-16,15.6999,15.7,15.6999,15.7,3000,12.4812979684156,12.4813774676351,12.4812979684156,12.4813774676351,3773.62195175434,0.0,1.0
2014-05-19,15.72,15.72,15.72,15.72,300,12.497277311543,12.497277311543,12.497277311543,12.497277311543,377.362195175433,0.0,1.0
2014-05-20,15.72,15.72,15.72,15.72,50,12.497277311543,12.497277311543,12.497277311543,12.497277311543,62.8936991959055,0.0,1.0
2014-05-21,15.6,15.625,15.6,15.61,4700,12.4018782480961,12.4217530529808,12.4018782480961,12.40982817005,5912.00772441512,0.0,1.0
2014-05-22,15.58,15.6,15.5,15.6,1500,12.3859784041883,12.4018782480961,12.322379028557,12.4018782480961,1886.81097587716,0.0,1.0
2014-05-23,15.58,15.58,15.58,15.58,0,12.3859784041883,12.3859784041883,12.3859784041883,12.3859784041883,0,0.0,1.0
2014-05-27,15.58,15.58,15.58,15.58,300,12.3859784041883,12.3859784041883,12.3859784041883,12.3859784041883,377.362195175433,0.0,1.0
2014-05-28,15.63,15.63,15.51,15.59,6300,12.4257280139578,12.4257280139578,12.3303289505109,12.3939283261422,7924.60609868411,0.0,1.0
2014-05-29,15.769,15.769,15.769,15.769,400,12.5362319291171,12.5362319291171,12.5362319291171,12.5362319291171,503.149593567246,0.0,1.0
2014-05-30,15.25,15.6089,14.71,15.58,6100,12.1236309797093,12.408953678635,11.6943351941983,12.3859784041883,7673.03130190049,0.0,1.0
2014-06-02,15.41,15.4893,15.41,15.41,3100,12.2508297309718,12.3138726120663,12.2508297309718,12.2508297309718,3899.40935014616,0.0,1.0
2014-06-03,15.78,15.78,15.62,15.62,2700,12.5449768432664,12.5449768432664,12.4177780920039,12.4177780920039,3396.25975657891,0.0,1.0
2014-06-04,15.7,15.74,15.6201,15.74,2900,12.4813774676351,12.5131771554508,12.4178575912234,12.5131771554508,3647.83455336254,0.0,1.0
2014-06-05,16.0001,16.0001,15.8,15.8,6700,12.7199546254719,12.7199546254719,12.5608766871742,12.5608766871742,8427.75569225137,0.0,1.0
2014-06-06,16.1603,16.1603,16.16,16.16,200,12.8473123751735,12.8473123751735,12.8470738775149,12.8470738775149,251.574796783623,0.0,1.0
2014-06-09,16.1501,16.2,16.15,16.2,12100,12.8392034547805,12.8788735653305,12.839123955561,12.8788735653305,15220.2752054092,0.0,1.0
2014-06-10,16.08,16.18,16.03,16.17,5600,12.7834745018836,12.8629737214227,12.7437248921141,12.8550237994688,7044.09430994146,0.0,1.0
2014-06-11,15.99,15.99,15.99,15.99,0,12.7794995409067,12.7794995409067,12.7794995409067,12.7794995409067,0,0.085,1.0
2014-06-12,15.45,15.45,15.45,15.45,2900,12.3479216952475,12.3479216952475,12.3479216952475,12.3479216952475,3628.54584810371,0.0,1.0
2014-06-13,15.45,15.45,15.45,15.45,50,12.3479216952475,12.3479216952475,12.3479216952475,12.3479216952475,62.5611353121329,0.0,1.0
2014-06-16,15.45,15.45,15.45,15.45,50,12.3479216952475,12.3479216952475,12.3479216952475,12.3479216952475,62.5611353121329,0.0,1.0
2014-06-17,15.49,15.52,15.46,15.5,22600,12.3798904245556,12.4038669715367,12.3559138775746,12.3878826068827,28277.633161084,0.0,1.0
2014-06-18,15.54,15.54,15.48,15.48,3500,12.4198513361907,12.4198513361907,12.3718982422286,12.3718982422286,4379.2794718493,0.0,1.0
2014-06-19,15.75,15.75,15.7,15.7,700,12.5876871650582,12.5876871650582,12.5477262534231,12.5477262534231,875.855894369855,0.0,1.0
2014-06-20,15.73,15.73,15.73,15.73,400,12.5717028004041,12.5717028004041,12.5717028004041,12.5717028004041,500.489082497063,0.0,1.0
2014-06-23,15.94,15.94,15.94,15.94,200,12.7395386292716,12.7395386292716,12.7395386292716,12.7395386292716,250.24454124853,0.0,1.0
2014-06-24,15.93,16.0,15.93,16.0,8400,12.7315464469446,12.7874917232337,12.7315464469446,12.7874917232337,10510.2707324382,0.0,1.0
2014-06-25,15.6501,15.6501,15.6501,15.6501,400,12.5078452636112,12.5078452636112,12.5078452636112,12.5078452636112,500.489082497063,0.0,1.0
2014-06-26,15.56,15.61,15.56,15.61,200,12.4358357008448,12.4757966124799,12.4358357008448,12.4757966124799,250.24454124853,0.0,1.0
2014-06-27,15.95,15.95,15.95,15.95,100,12.7475308115986,12.7475308115986,12.7475308115986,12.7475308115986,125.122270624265,0.0,1.0
2014-06-30,15.65,15.65,15.65,15.65,100,12.507765341788,12.507765341788,12.507765341788,12.507765341788,125.122270624265,0.0,1.0
2014-07-01,15.9001,15.9001,15.72,15.72,2100,12.7076498217868,12.7076498217868,12.5637106180771,12.5637106180771,2627.56768310956,0.0,1.0
2014-07-02,15.73,15.7301,15.7,15.7,4600,12.5717028004041,12.5717827222274,12.5477262534231,12.5477262534231,5755.62444871622,0.0,1.0
2014-07-03,15.8417,15.9022,15.8,15.9022,2700,12.660975476997,12.7093281800754,12.6276480766933,12.7093281800754,3378.30130685515,0.0,1.0
2014-07-07,15.84,15.84,15.84,15.84,0,12.6596168060014,12.6596168060014,12.6596168060014,12.6596168060014,0,0.0,1.0
2014-07-08,15.95,16.02,15.95,15.999,4500,12.7475308115986,12.8034760878877,12.7475308115986,12.786692505001,5630.50217809194,0.0,1.0
2014-07-09,16.0,16.1,16.0,16.0,1300,12.7874917232337,12.8674135465039,12.7874917232337,12.7874917232337,1626.58951811545,0.0,1.0
2014-07-10,15.83,15.83,15.83,15.83,300,12.6516246236743,12.6516246236743,12.6516246236743,12.6516246236743,375.366811872797,0.0,1.0
2014-07-11,15.75,15.75,15.75,15.75,200,12.5876871650582,12.5876871650582,12.5876871650582,12.5876871650582,250.24454124853,0.0,1.0
2014-07-14,15.75,15.75,15.75,15.75,0,12.5876871650582,12.5876871650582,12.5876871650582,12.5876871650582,0,0.0,1.0
2014-07-15,15.8,15.8,15.75,15.75,1600,12.6276480766933,12.6276480766933,12.5876871650582,12.5876871650582,2001.95632998824,0.0,1.0
2014-07-16,15.75,15.75,15.75,15.75,1300,12.5876871650582,12.5876871650582,12.5876871650582,12.5876871650582,1626.58951811545,0.0,1.0
2014-07-17,15.76,15.76,15.76,15.76,200,12.5956793473852,12.5956793473852,12.5956793473852,12.5956793473852,250.244541248531,0.0,1.0
2014-07-18,15.74,15.74,15.7,15.7,900,12.5796949827312,12.5796949827312,12.5477262534231,12.5477262534231,1126.10043561838,0.0,1.0
2014-07-21,15.72,15.72,15.72,15.72,300,12.5637106180771,12.5637106180771,12.5637106180771,12.5637106180771,375.366811872796,0.0,1.0
2014-07-22,15.8,15.8,15.8,15.8,300,12.6276480766933,12.6276480766933,12.6276480766933,12.6276480766933,375.366811872795,0.0,1.0
2014-07-23,15.85,15.85,15.85,15.85,300,12.6676089883284,12.6676089883284,12.6676089883284,12.6676089883284,375.366811872796,0.0,1.0
2014-07-24,15.9,16.03,15.9,16.03,800,12.7075698999635,12.8114682702148,12.7075698999635,12.8114682702148,1000.97816499412,0.0,1.0
2014-07-25,15.9,15.9,15.9,15.9,94,12.7075698999635,12.7075698999635,12.7075698999635,12.7075698999635,117.614934386809,0.0,1.0
2014-07-28,15.8,15.8,15.8,15.8,300,12.6276480766933,12.6276480766933,12.6276480766933,12.6276480766933,375.366811872795,0.0,1.0
2014-07-29,15.9015,15.9015,15.86,15.86,5100,12.7087687273125,12.7087687273125,12.6756011706554,12.6756011706554,6381.23580183755,0.0,1.0
2014-07-30,15.8,16.03,15.8,16.03,1500,12.6276480766933,12.8114682702148,12.6276480766933,12.8114682702148,1876.83405936398,0.0,1.0
2014-07-31,15.82,15.85,15.81,15.81,2600,12.6436324413473,12.6676089883284,12.6356402590203,12.6356402590203,3253.1790362309,0.0,1.0
2014-08-01,15.9,15.9,15.89,15.89,500,12.7075698999635,12.7075698999635,12.6995777176365,12.6995777176365,625.611353121326,0.0,1.0
2014-08-04,16.05,16.05,16.0,16.0,3200,12.8274526348688,12.8274526348688,12.7874917232337,12.7874917232337,4003.91265997649,0.0,1.0
2014-08-05,15.85,16.0,15.85,15.95,5200,12.6676089883284,12.7874917232337,12.6676089883284,12.7475308115986,6506.35807246179,0.0,1.0
2014-08-06,15.5,15.51,15.5,15.51,400,12.3878826068827,12.3958747892097,12.3878826068827,12.3958747892097,500.489082497059,0.0,1.0
2014-08-07,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-08,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-11,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-12,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-13,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-14,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-15,15.5,15.5,15.5,15.5,0,12.3878826068827,12.3878826068827,12.3878826068827,12.3878826068827,0,0.0,1.0
2014-08-18,16.22,16.22,16.1,16.15,2600,12.9633197344282,12.9633197344282,12.8674135465039,12.907374458139,3253.17903623089,0.0,1.0
2014-08-19,16.1,16.1,16.1,16.1,300,12.8674135465039,12.8674135465039,12.8674135465039,12.8674135465039,375.366811872796,0.0,1.0
2014-08-20,16.2,16.2,16.2,16.2,1100,12.9473353697741,12.9473353697741,12.9473353697741,12.9473353697741,1376.34497686692,0.0,1.0
2014-08-21,16.3,16.35,16.02,16.02,7500,13.0272571930443,13.0672181046794,12.8034760878877,12.8034760878877,9384.17029681992,0.0,1.0
2014-08-22,16.3,16.3,16.3,16.3,0,13.0272571930443,13.0272571930443,13.0272571930443,13.0272571930443,0,0.0,1.0
2014-08-25,16.25,16.35,16.25,16.35,3000,12.9872962814092,13.0672181046794,12.9872962814092,13.0672181046794,3753.66811872797,0.0,1.0
2014-08-26,16.2059,16.25,16.2,16.25,2500,12.9520507573471,12.9872962814092,12.9473353697741,12.9872962814092,3128.05676560662,0.0,1.0
2014-08-27,16.15,16.25,16.15,16.2001,3000,12.907374458139,12.9872962814092,12.907374458139,12.9474152915974,3753.66811872796,0.0,1.0
2014-08-28,16.08,16.15,16.08,16.1,1900,12.8514291818499,12.907374458139,12.8514291818499,12.8674135465039,2377.32314186103,0.0,1.0
2014-08-29,16.1,16.1,16.03,16.03,600,12.8674135465039,12.8674135465039,12.8114682702148,12.8114682702148,750.733623745593,0.0,1.0
2014-09-02,16.25,16.25,16.03,16.03,400,12.9872962814092,12.9872962814092,12.8114682702148,12.8114682702148,500.489082497062,0.0,1.0
2014-09-03,16.25,16.25,16.25,16.25,0,12.9872962814092,12.9872962814092,12.9872962814092,12.9872962814092,0,0.0,1.0
2014-09-04,16.19,16.19,16.14,16.15,700,12.9393431874471,12.9393431874471,12.899382275812,12.907374458139,875.855894369857,0.0,1.0
2014-09-05,16.2,16.2,16.2,16.2,300,12.9473353697741,12.9473353697741,12.9473353697741,12.9473353697741,375.366811872797,0.0,1.0
2014-09-08,16.27,16.33,16.27,16.29,6000,13.0032806460633,13.0512337400254,13.0032806460633,13.0192650107173,7507.3362374559,0.0,1.0
2014-09-09,16.27,16.27,16.27,16.27,0,13.0032806460633,13.0032806460633,13.0032806460633,13.0032806460633,0,0.0,1.0
2014-09-10,16.0,16.25,16.0,16.15,1000,12.7874917232337,12.9872962814092,12.7874917232337,12.907374458139,1251.22270624265,0.0,1.0
2014-09-11,15.83,15.9,15.83,15.9,500,12.719558173454,12.7758038507845,12.719558173454,12.7758038507845,622.270042093033,0.085,1.0
2014-09-12,15.83,15.83,15.83,15.83,0,12.719558173454,12.719558173454,12.719558173454,12.719558173454,0,0.0,1.0
2014-09-15,15.44,15.44,15.44,15.44,300,12.4061893997555,12.4061893997555,12.4061893997555,12.4061893997555,373.36202525582,0.0,1.0
2014-09-16,15.3226,15.4,15.3226,15.4,1200,12.3118573637755,12.3740490127095,12.3118573637755,12.3740490127095,1493.44810102328,0.0,1.0
2014-09-17,15.5,15.54,15.5,15.5,5700,12.4543999803245,12.4865403673705,12.4543999803245,12.4543999803245,7093.87847986058,0.0,1.0
2014-09-18,15.5,15.5,15.5,15.5,0,12.4543999803245,12.4543999803245,12.4543999803245,12.4543999803245,0,0.0,1.0
2014-09-19,15.55,15.6,15.55,15.6,19000,12.494575464132,12.5347509479395,12.494575464132,12.5347509479395,23646.2615995353,0.0,1.0
2014-09-22,15.04,15.0517,15.04,15.04,3234,12.0847855292956,12.0941865925065,12.0847855292956,12.0847855292956,4024.84263225771,0.0,1.0
2014-09-23,15.12,15.12,15.12,15.12,5700,12.1490663033875,12.1490663033875,12.1490663033875,12.1490663033875,7093.87847986059,0.0,1.0
2014-09-24,15.12,15.12,14.95,14.95,2200,12.1490663033875,12.1490663033875,12.0124696584421,12.0124696584421,2737.98818520935,0.0,1.0
2014-09-25,15.07,15.07,14.98,15.0,11935,12.1088908195801,12.1088908195801,12.0365749487266,12.0526451422496,14853.5859047606,0.0,1.0
2014-09-26,15.07,15.07,15.07,15.07,0,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,0,0.0,1.0
2014-09-29,15.07,15.07,15.07,15.07,0,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,0,0.0,1.0
2014-09-30,15.07,15.07,15.07,15.07,0,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,0,0.0,1.0
2014-10-01,15.07,15.07,15.07,15.07,5,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,6.22270042093029,0.0,1.0
2014-10-02,15.07,15.07,15.07,15.07,1,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,1.24454008418606,0.0,1.0
2014-10-03,15.07,15.07,15.07,15.07,0,12.1088908195801,12.1088908195801,12.1088908195801,12.1088908195801,0,0.0,1.0
2014-10-06,14.86,14.86,14.63,14.63,9199,11.9401537875886,11.9401537875886,11.7553465620741,11.7553465620741,11448.5242344276,0.0,1.0
2014-10-07,14.86,14.86,14.86,14.86,0,11.9401537875886,11.9401537875886,11.9401537875886,11.9401537875886,0,0.0,1.0
2014-10-08,14.75,14.75,14.75,14.75,364,11.8517677232121,11.8517677232121,11.8517677232121,11.8517677232121,453.012590643725,0.0,1.0
2014-10-09,14.78,15.023,14.7,14.91,19839,11.8758730134966,12.071125864801,11.8115922394046,11.9803292713961,24690.4307301672,0.0,1.0
2014-10-10,14.75,15.127,14.74,14.94,33709,11.8517677232121,12.1546908711206,11.8437326264506,12.0044345616806,41952.2016978278,0.0,1.0
2014-10-13,14.84,14.945,14.71,14.7406,11254,11.9240835940656,12.0084521100613,11.8196273361661,11.8442147322563,14006.0541074299,0.0,1.0
2014-10-14,14.88,15.04,14.88,15.04,14603,11.9562239811116,12.0847855292956,11.9562239811116,12.0847855292956,18174.018849369,0.0,1.0
2014-10-15,14.76,14.85,14.73,14.78,8283,11.8598028199736,11.9321186908271,11.8356975296891,11.8758730134966,10308.5255173131,0.0,1.0
2014-10-16,14.76,14.76,14.76,14.76,0,11.8598028199736,11.8598028199736,11.8598028199736,11.8598028199736,0,0.0,1.0
2014-10-17,14.76,14.76,14.76,14.76,0,11.8598028199736,11.8598028199736,11.8598028199736,11.8598028199736,0,0.0,1.0
2014-10-20,15.0793,15.0793,15.0,15.0,4646,12.1163634595682,12.1163634595682,12.0526451422496,12.0526451422496,5782.13323112847,0.0,1.0
2014-10-21,15.35,15.37,15.27,15.27,6954,12.333873528902,12.349943722425,12.26959275481,12.26959275481,8654.53174542991,0.0,1.0
2014-10-22,15.79,15.79,15.79,15.79,471,12.687417786408,12.687417786408,12.687417786408,12.687417786408,586.178379651637,0.0,1.0
2014-10-23,15.51,15.82,15.51,15.76,9600,12.462435077086,12.7115230766925,12.462435077086,12.6633124961235,11947.5848081862,0.0,1.0
2014-10-24,15.39,15.46,15.37,15.46,16733,12.366013915948,12.4222595932785,12.349943722425,12.4222595932785,20824.8892286855,0.0,1.0
2014-10-27,15.38,15.4,15.33,15.39,7453,12.3579788191865,12.3740490127095,12.317803335379,12.366013915948,9275.55724743876,0.0,1.0
2014-10-28,15.64,15.64,15.4,15.4,2900,12.5668913349855,12.5668913349855,12.3740490127095,12.3740490127095,3609.16624413959,0.0,1.0
2014-10-29,15.54,15.65,15.54,15.65,1944,12.4865403673705,12.574926431747,12.4865403673705,12.574926431747,2419.38592365771,0.0,1.0
2014-10-30,15.62,15.6301,14.55,14.55,4254,12.5508211414625,12.5589365891917,11.6910657879821,11.6910657879821,5294.27351812753,0.0,1.0
2014-10-31,15.7101,15.75,15.61,15.64,7765,12.6232173632836,12.655277399362,12.542786044701,12.5668913349855,9663.85375370482,0.0,1.0
2014-11-03,15.78,15.825,15.71,15.71,8370,12.6793826896465,12.7155406250733,12.623137012316,12.623137012316,10416.8005046374,0.0,1.0
2014-11-04,15.75,15.79,15.7,15.79,11313,12.655277399362,12.687417786408,12.6151019155545,12.687417786408,14079.481972397,0.0,1.0
2014-11-05,15.75,15.75,15.75,15.75,0,12.655277399362,12.655277399362,12.655277399362,12.655277399362,0,0.0,1.0
2014-11-06,15.77,15.83,15.77,15.83,1500,12.671347592885,12.719558173454,12.671347592885,12.719558173454,1866.8101262791,0.0,1.0
2014-11-07,15.64,15.64,15.6,15.6,3641,12.5668913349855,12.5668913349855,12.5347509479395,12.5347509479395,4531.37044652147,0.0,1.0
2014-11-10,15.64,15.64,15.64,15.64,0,12.5668913349855,12.5668913349855,12.5668913349855,12.5668913349855,0,0.0,1.0
2014-11-11,15.78,15.841,15.77,15.77,4101,12.6793826896465,12.7283967798917,12.671347592885,12.671347592885,5103.85888524706,0.0,1.0
2014-11-12,15.67,15.7222,15.65,15.65,6711,12.59099662527,12.6329398303651,12.574926431747,12.574926431747,8352.10850497269,0.0,1.0
2014-11-13,15.7601,15.7601,15.7601,15.7601,471,12.6633928470911,12.6633928470911,12.6633928470911,12.6633928470911,586.178379651638,0.0,1.0
2014-11-14,15.92,16.0,15.91,16.0,2046,12.7918740443075,12.8561548183995,12.783838947546,12.8561548183995,2546.32901224469,0.0,1.0
2014-11-17,15.88,15.9201,15.87,15.92,10959,12.7597336572615,12.7919543952751,12.7516985605,12.7918740443075,13638.9147825951,0.0,1.0
2014-11-18,16.02,16.03,15.97,15.9701,5100,12.8722250119225,12.880260108684,12.832049528115,12.8321298790826,6347.15442934893,0.0,1.0
2014-11-19,16.03,16.03,16.03,16.03,1200,12.880260108684,12.880260108684,12.880260108684,12.880260108684,1493.44810102328,0.0,1.0
2014-11-20,16.15,16.15,16.15,16.15,200,12.976681269822,12.976681269822,12.976681269822,12.976681269822,248.908016837213,0.0,1.0
2014-11-21,16.34,16.34,16.12,16.12,2205,13.1293481082905,13.1293481082905,12.9525759795375,12.9525759795375,2744.21088563027,0.0,1.0
2014-11-24,16.35,16.4,16.29,16.4,4346,13.137383205052,13.1775586888595,13.089172624483,13.1775586888595,5408.77120587263,0.0,1.0
2014-11-25,16.35,16.35,15.56,15.56,394,13.137383205052,13.137383205052,12.5026105608935,12.5026105608935,490.348793169309,0.0,1.0
2014-11-26,16.53,16.57,16.53,16.57,14616,13.282014946759,13.314155333805,13.282014946759,13.314155333805,18190.1978704635,0.0,1.0
2014-11-28,16.57,16.73,16.56,16.56,5990,13.314155333805,13.442716881989,13.3061202370435,13.3061202370435,7454.79510427452,0.0,1.0
2014-12-01,16.7,16.7,16.5101,16.5101,6816,13.4186115917045,13.4186115917045,13.2660251042036,13.2660251042036,8482.78521381221,0.0,1.0
2014-12-02,16.61,16.61,16.61,16.61,2000,13.346295720851,13.346295720851,13.346295720851,13.346295720851,2489.08016837213,0.0,1.0
2014-12-03,16.61,16.61,16.61,16.61,0,13.346295720851,13.346295720851,13.346295720851,13.346295720851,0,0.0,1.0
2014-12-04,16.61,16.73,16.61,16.73,880,13.346295720851,13.442716881989,13.346295720851,13.442716881989,1095.19527408374,0.0,1.0
2014-12-05,16.61,16.61,16.61,16.61,0,13.346295720851,13.346295720851,13.346295720851,13.346295720851,0,0.0,1.0
2014-12-08,16.8601,16.92,16.8,16.88,3900,13.5472534908561,13.5953837204575,13.4989625593195,13.5632433334115,4853.70632832565,0.0,1.0
2014-12-09,16.91,16.91,16.64,16.744,2669,13.587348623696,13.587348623696,13.3704010111355,13.4539660174551,3321.6774846926,0.0,1.0
2014-12-10,16.91,16.91,16.91,16.91,1,13.587348623696,13.587348623696,13.587348623696,13.587348623696,1.24454008418606,0.0,1.0
2014-12-11,16.82,16.82,16.82,16.82,30,13.5833310753152,13.5833310753152,13.5833310753152,13.5833310753152,37.1484724330251,0.085,1.0
2014-12-12,17.24,17.3,17.11,17.3,3542,13.9225105670889,13.9709647801994,13.8175264386828,13.9709647801994,4385.99631192581,0.0,1.0
2014-12-15,17.01,17.01,16.89,16.9301,20037,13.7367694168319,13.7367694168319,13.6398609906109,13.672244556373,24811.4647380174,0.0,1.0
2014-12-16,17.15,17.15,17.15,17.15,600,13.8498292474231,13.8498292474231,13.8498292474231,13.8498292474231,742.969448660499,0.0,1.0
2014-12-17,17.45,17.45,17.3,17.31,2350,14.0921003129757,14.0921003129757,13.9709647801994,13.9790404823845,2909.96367392029,0.0,1.0
2014-12-18,17.45,17.45,17.45,17.45,0,14.0921003129757,14.0921003129757,14.0921003129757,14.0921003129757,0,0.0,1.0
2014-12-19,17.51,17.6,17.51,17.6,6000,14.1405545260862,14.213235845752,14.1405545260862,14.213235845752,7429.694486605,0.0,1.0
2014-12-22,17.41,17.41,17.37,17.38,10531,14.0597975042353,14.0597975042353,14.027494695495,14.0355703976801,13040.3521064062,0.0,1.0
2014-12-23,17.534,17.543,17.48,17.48,5320,14.1599362113304,14.167204343297,14.1163274195309,14.1163274195309,6587.66244478977,0.0,1.0
2014-12-24,17.534,17.534,17.534,17.534,75,14.1599362113304,14.1599362113304,14.1599362113304,14.1599362113304,92.8711810825625,0.0,1.0
2014-12-26,17.6599,17.6599,17.6599,17.6599,504,14.2616093018407,14.2616093018407,14.2616093018407,14.2616093018407,624.094336874817,0.0,1.0
2014-12-29,17.6599,17.6599,17.6599,17.6599,0,14.2616093018407,14.2616093018407,14.2616093018407,14.2616093018407,0,0.0,1.0
2014-12-30,17.55,17.63,17.44,17.58,8700,14.1728573348266,14.2374629523072,14.0840246107906,14.1970844413818,10773.0570055772,0.0,1.0
2014-12-31,17.39,17.7515,17.39,17.7515,993,14.0436460998652,14.335582733856,14.0436460998652,14.335582733856,1229.61443753312,0.0,1.0
2015-01-02,17.53,17.563,17.53,17.563,610,14.1567059304564,14.1833557476672,14.1567059304564,14.1833557476672,755.35227280484,0.0,1.0
2015-01-05,17.78,17.89,17.76,17.8,14158,14.3585984850835,14.4474312091195,14.3424470807134,14.3747498894537,17531.602423559,0.0,1.0
2015-01-06,17.73,17.86,17.63,17.85,31975,14.3182199741581,14.4232041025642,14.2374629523072,14.4151284003791,39594.0802015325,0.0,1.0
2015-01-07,18.02,18.02,18.02,18.02,200,14.5524153375256,14.5524153375256,14.5524153375256,14.5524153375256,247.656482886833,0.0,1.0
2015-01-08,18.04,18.04,18.03,18.03,400,14.5685667418958,14.5685667418958,14.5604910397107,14.5604910397107,495.312965773666,0.0,1.0
2015-01-09,18.0,18.0,18.0,18.0,1000,14.5362639331554,14.5362639331554,14.5362639331554,14.5362639331554,1238.28241443417,0.0,1.0
2015-01-12,17.97,17.97,17.92,17.92,2547,14.5120368266002,14.5120368266002,14.4716583156747,14.4716583156747,3153.90530956382,0.0,1.0
2015-01-13,18.05,18.05,18.05,18.05,200,14.5766424440809,14.5766424440809,14.5766424440809,14.5766424440809,247.656482886833,0.0,1.0
2015-01-14,17.95,17.95,17.74,17.78,2400,14.49588542223,14.49588542223,14.3262956763432,14.3585984850835,2971.877794642,0.0,1.0
2015-01-15,17.95,17.95,17.95,17.95,0,14.49588542223,14.49588542223,14.49588542223,14.49588542223,0,0.0,1.0
2015-01-16,17.95,17.95,17.95,17.95,0,14.49588542223,14.49588542223,14.49588542223,14.49588542223,0,0.0,1.0
2015-01-20,17.82,17.9372,17.65,17.9,5832,14.3909012938239,14.4855485234331,14.2536143566774,14.4555069113046,7221.66304098005,0.0,1.0
2015-01-21,17.84,17.84,17.67,17.78,1400,14.4070526981941,14.4070526981941,14.2697657610476,14.3585984850835,1733.59538020783,0.0,1.0
2015-01-22,17.95,17.99,17.93,17.93,1800,14.49588542223,14.5281882309703,14.4797340178598,14.4797340178598,2228.9083459815,0.0,1.0
2015-01-23,18.21,18.36,17.9201,17.9201,2131,14.7058536790423,14.8269892118185,14.4717390726966,14.4717390726966,2638.7798251592,0.0,1.0
2015-01-26,18.51,18.51,18.27,18.2701,3891,14.9481247445948,14.9481247445948,14.7543078921528,14.7543886491746,4818.15687456335,0.0,1.0
2015-01-27,18.51,18.51,18.51,18.51,0,14.9481247445948,14.9481247445948,14.9481247445948,14.9481247445948,0,0.0,1.0
2015-01-28,18.51,18.51,18.51,18.51,0,14.9481247445948,14.9481247445948,14.9481247445948,14.9481247445948,0,0.0,1.0
2015-01-29,18.51,18.51,18.51,18.51,0,14.9481247445948,14.9481247445948,14.9481247445948,14.9481247445948,0,0.0,1.0
2015-01-30,18.51,18.51,18.51,18.51,0,14.9481247445948,14.9481247445948,14.9481247445948,14.9481247445948,0,0.0,1.0
2015-02-02,18.51,18.51,18.51,18.51,0,14.9481247445948,14.9481247445948,14.9481247445948,14.9481247445948,0,0.0,1.0
2015-02-03,17.99,18.04,17.73,17.73,4712,14.5281882309703,14.5685667418958,14.3182199741581,14.3182199741581,5834.78673681381,0.0,1.0
2015-02-04,17.95,18.1819,17.95,18.1,4100,14.49588542223,14.6831609559022,14.49588542223,14.6170209550063,5076.95789918008,0.0,1.0
2015-02-05,18.44,18.44,17.98,17.98,4200,14.8915948292992,14.8915948292992,14.5201125287853,14.5201125287853,5200.78614062351,0.0,1.0
2015-02-06,18.17,18.17,18.12,18.12,1300,14.6735508703019,14.6735508703019,14.6331723593765,14.6331723593765,1609.76713876442,0.0,1.0
2015-02-09,18.04,18.04,18.04,18.04,100,14.5685667418958,14.5685667418958,14.5685667418958,14.5685667418958,123.828241443416,0.0,1.0
2015-02-10,17.73,17.73,17.73,17.73,100,14.3182199741581,14.3182199741581,14.3182199741581,14.3182199741581,123.828241443417,0.0,1.0
2015-02-11,17.74,17.74,17.59,17.59,950,14.3262956763432,14.3262956763432,14.2051601435669,14.2051601435669,1176.36829371246,0.0,1.0
2015-02-12,17.74,17.74,17.74,17.74,0,14.3262956763432,14.3262956763432,14.3262956763432,14.3262956763432,0,0.0,1.0
2015-02-13,17.84,17.86,17.84,17.86,2057,14.4070526981941,14.4232041025642,14.4070526981941,14.4232041025642,2547.14692649107,0.0,1.0
2015-02-17,17.84,17.84,17.84,17.84,0,14.4070526981941,14.4070526981941,14.4070526981941,14.4070526981941,0,0.0,1.0
2015-02-18,17.84,17.84,17.84,17.84,0,14.4070526981941,14.4070526981941,14.4070526981941,14.4070526981941,0,0.0,1.0
2015-02-19,17.9744,17.9744,17.84,17.8694,1282,14.5155901355616,14.5155901355616,14.4070526981941,14.4307952626182,1587.4780553046,0.0,1.0
2015-02-20,17.79,17.91,17.75,17.83,10100,14.3666741872686,14.4635826134897,14.3343713785283,14.398976996009,12506.6523857851,0.0,1.0
2015-02-23,17.76,17.92,17.76,17.9,16083,14.3424470807134,14.4716583156747,14.3424470807134,14.4555069113046,19915.2960713446,0.0,1.0
2015-02-24,17.69,17.8499,17.55,17.74,16598,14.2859171654178,14.4150476433573,14.1728573348266,14.3262956763432,20553.0115147782,0.0,1.0
2015-02-25,17.92,17.92,17.75,17.75,12906,14.4716583156747,14.4716583156747,14.3343713785283,14.3343713785283,15981.2728406874,0.0,1.0
2015-02-26,17.6101,17.6322,17.61,17.63,4386,14.2213923049589,14.239239606788,14.2213115479371,14.2374629523072,5431.10666970826,0.0,1.0
2015-02-27,17.51,17.54,17.46,17.53,4475,14.1405545260862,14.1647816326415,14.1001760151608,14.1567059304564,5541.3138045929,0.0,1.0
2015-03-02,17.59,17.65,17.5,17.65,3292,14.2051601435669,14.2536143566774,14.1324788239011,14.2536143566774,4076.42570831727,0.0,1.0
2015-03-03,17.59,17.59,17.59,17.59,0,14.2051601435669,14.2051601435669,14.2051601435669,14.2051601435669,0,0.0,1.0
2015-03-04,17.6901,17.6901,17.6901,17.6901,202,14.2859979224396,14.2859979224396,14.2859979224396,14.2859979224396,250.133047715702,0.0,1.0
2015-03-05,17.6901,17.6901,17.6901,17.6901,0,14.2859979224396,14.2859979224396,14.2859979224396,14.2859979224396,0,0.0,1.0
2015-03-06,17.25,17.25,17.21,17.22,1200,13.930586269274,13.930586269274,13.8982834605336,13.9063591627187,1485.938897321,0.0,1.0
2015-03-09,17.25,17.25,17.25,17.25,0,13.930586269274,13.930586269274,13.930586269274,13.930586269274,0,0.0,1.0
2015-03-10,17.4,17.4,17.4,17.4,1800,14.0517218020503,14.0517218020503,14.0517218020503,14.0517218020503,2228.90834598149,0.0,1.0
2015-03-11,17.315,17.315,17.315,17.315,0,14.0517218020503,14.0517218020503,14.0517218020503,14.0517218020503,0,0.085,1.0
2015-03-12,17.96,17.96,17.8101,17.8101,3853,14.5751616266141,14.5751616266141,14.4535125883162,14.4535125883162,4747.79503464591,0.0,1.0
2015-03-13,17.74,17.85,17.7,17.85,5235,14.3966240120342,14.4858928193241,14.3641626275651,14.4858928193241,6450.74150178337,0.0,1.0
2015-03-16,17.98,17.98,17.98,17.98,100,14.5913923188486,14.5913923188486,14.5913923188486,14.5913923188486,123.2233333674,0.0,1.0
2015-03-17,17.96,17.96,17.96,17.96,100,14.5751616266141,14.5751616266141,14.5751616266141,14.5751616266141,123.2233333674,0.0,1.0
2015-03-18,18.1,18.1,18.1,18.1,1823,14.6887764722558,14.6887764722558,14.6887764722558,14.6887764722558,2246.3613672877,0.0,1.0
2015-03-19,18.26,18.4,18.24,18.4,22894,14.8186220101321,14.9322368557739,14.8023913178976,14.9322368557739,28210.7499411326,0.0,1.0
2015-03-20,18.53,18.53,18.48,18.48,2418,15.0377363552984,15.0377363552984,14.997159624712,14.997159624712,2979.54020082372,0.0,1.0
2015-03-23,18.9,18.9,18.66,18.69,4285,15.3380041616373,15.3380041616373,15.1432358548229,15.1675818931747,5280.11983479308,0.0,1.0
2015-03-24,18.77,18.77,18.71,18.71,1060,15.2325046621128,15.2325046621128,15.1838125854092,15.1838125854092,1306.16733369444,0.0,1.0
2015-03-25,18.77,18.77,18.77,18.77,0,15.2325046621128,15.2325046621128,15.2325046621128,15.2325046621128,0,0.0,1.0
2015-03-26,18.77,18.77,18.77,18.77,4,15.2325046621128,15.2325046621128,15.2325046621128,15.2325046621128,4.928933334696,0.0,1.0
2015-03-27,18.77,18.77,18.77,18.77,0,15.2325046621128,15.2325046621128,15.2325046621128,15.2325046621128,0,0.0,1.0
2015-03-30,18.84,18.84,18.82,18.82,2947,15.2893120849337,15.2893120849337,15.2730813926992,15.2730813926992,3631.39163433727,0.0,1.0
2015-03-31,18.5526,18.7504,18.53,18.72,7193,15.0560770375234,15.216598583723,15.0377363552984,15.1919279315265,8863.45436911707,0.0,1.0
2015-04-01,18.803,18.803,18.803,18.803,103,15.2592853042998,15.2592853042998,15.2592853042998,15.2592853042998,126.920033368422,0.0,1.0
2015-04-02,18.57,18.57,18.57,18.57,1825,15.0701977397674,15.0701977397674,15.0701977397674,15.0701977397674,2248.82583395505,0.0,1.0
2015-04-06,18.57,18.57,18.57,18.57,0,15.0701977397674,15.0701977397674,15.0701977397674,15.0701977397674,0,0.0,1.0
2015-04-07,18.49,18.51,18.49,18.51,1192,15.0052749708293,15.0215056630638,15.0052749708293,15.0215056630638,1468.82213373941,0.0,1.0
2015-04-08,18.68,18.68,18.57,18.57,1017,15.1594665470574,15.1594665470574,15.0701977397674,15.0701977397674,1253.18130034646,0.0,1.0
2015-04-09,18.46,18.46,18.46,18.46,100,14.9809289324775,14.9809289324775,14.9809289324775,14.9809289324775,123.2233333674,0.0,1.0
2015-04-10,18.37,18.37,18.37,18.37,100,14.9078908174221,14.9078908174221,14.9078908174221,14.9078908174221,123.2233333674,0.0,1.0
2015-04-13,18.32,18.32,18.32,18.32,1300,14.8673140868357,14.8673140868357,14.8673140868357,14.8673140868357,1601.9033337762,0.0,1.0
2015-04-14,18.3426,18.3426,18.34,18.34,2121,14.8856547690608,14.8856547690608,14.8835447790703,14.8835447790703,2613.56690072254,0.0,1.0
2015-04-15,18.3,18.3,18.23,18.23,1400,14.8510833946012,14.8510833946012,14.7942759717803,14.7942759717803,1725.1266671436,0.0,1.0
2015-04-16,18.11,18.11,18.02,18.03,5400,14.6968918183731,14.6968918183731,14.6238537033177,14.6319690494349,6654.06000183959,0.0,1.0
2015-04-17,17.9,17.9,17.9,17.9,450,14.5264695499105,14.5264695499105,14.5264695499105,14.5264695499105,554.505000153298,0.0,1.0
2015-04-20,17.989,17.989,17.989,17.989,500,14.5986961303541,14.5986961303541,14.5986961303541,14.5986961303541,616.116666837002,0.0,1.0
2015-04-21,17.9631,17.9631,17.9599,17.9599,1209,14.5776773839104,14.5776773839104,14.5750804731529,14.5750804731529,1489.77010041187,0.0,1.0
2015-04-22,17.9631,17.9631,17.9631,17.9631,0,14.5776773839104,14.5776773839104,14.5776773839104,14.5776773839104,0,0.0,1.0
2015-04-23,17.9631,17.9631,17.9631,17.9631,0,14.5776773839104,14.5776773839104,14.5776773839104,14.5776773839104,0,0.0,1.0
2015-04-24,17.93,17.931,17.81,17.81,1750,14.5508155882623,14.551627122874,14.453431434855,14.453431434855,2156.40833392949,0.0,1.0
2015-04-27,17.93,17.93,17.93,17.93,0,14.5508155882623,14.5508155882623,14.5508155882623,14.5508155882623,0,0.0,1.0
2015-04-28,17.93,17.93,17.93,17.93,0,14.5508155882623,14.5508155882623,14.5508155882623,14.5508155882623,0,0.0,1.0
2015-04-29,17.78,17.78,17.56,17.56,604,14.4290853965032,14.4290853965032,14.2505477819233,14.2505477819233,744.268933539097,0.0,1.0
2015-04-30,17.72,17.72,17.72,17.72,2187,14.3803933197996,14.3803933197996,14.3803933197996,14.3803933197996,2694.89430074504,0.0,1.0
2015-05-01,17.8601,17.8601,17.84,17.84,2100,14.4940893189026,14.4940893189026,14.4777774732068,14.4777774732068,2587.69000071539,0.0,1.0
2015-05-04,17.8601,17.8601,17.8601,17.8601,12,14.4940893189026,14.4940893189026,14.4940893189026,14.4940893189026,14.7868000040879,0.0,1.0
2015-05-05,17.57,17.581,17.54,17.54,2676,14.2586631280406,14.2675900087696,14.2343170896888,14.2343170896888,3297.45640091162,0.0,1.0
2015-05-06,17.5,17.5,17.32,17.45,1366,14.2018557052197,14.2018557052197,14.0557794751089,14.1612789746334,1683.23073379869,0.0,1.0
2015-05-07,17.5,17.5,17.5,17.5,0,14.2018557052197,14.2018557052197,14.2018557052197,14.2018557052197,0,0.0,1.0
2015-05-08,17.99,17.99,17.99,17.99,200,14.5995076649659,14.5995076649659,14.5995076649659,14.5995076649659,246.446666734799,0.0,1.0
2015-05-11,17.8,17.82,17.8,17.8158,8887,14.4453160887378,14.4615467809723,14.4453160887378,14.4581383356031,10950.8576363608,0.0,1.0
2015-05-12,17.76,17.76,17.46,17.72,4500,14.4128547042687,14.4128547042687,14.1693943207506,14.3803933197996,5545.050001533,0.0,1.0
2015-05-13,17.7,17.7,17.7,17.7,503,14.3641626275651,14.3641626275651,14.3641626275651,14.3641626275651,619.813366838021,0.0,1.0
2015-05-14,17.85,17.89,17.85,17.89,10718,14.4858928193241,14.5183542037932,14.4858928193241,14.5183542037932,13207.0768703179,0.0,1.0
2015-05-15,17.99,18.0,16.87,17.99,6301,14.5995076649659,14.6076230110831,13.6905888998318,14.5995076649659,7764.30223547985,0.0,1.0
2015-05-18,17.95,17.99,17.95,17.99,1873,14.5670462804968,14.5995076649659,14.5670462804968,14.5995076649659,2307.9730339714,0.0,1.0
2015-05-19,17.9165,17.92,17.87,17.89,4530,14.5398598710039,14.542700242145,14.5021235115587,14.5183542037932,5582.01700154323,0.0,1.0
2015-05-20,17.94,17.94,17.8711,17.8711,1114,14.5589309343795,14.5589309343795,14.5030161996316,14.5030161996316,1372.70793371284,0.0,1.0
2015-05-21,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-05-22,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-05-26,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-05-27,18.18,18.18,18.18,18.18,12072,14.753699241194,14.753699241194,14.753699241194,14.753699241194,14875.5208041125,0.0,1.0
2015-05-28,18.19,18.201,18.14,18.17,7852,14.7618145873112,14.7707414680402,14.7212378567249,14.7455838950767,9675.49613600827,0.0,1.0
2015-05-29,17.94,18.28,17.88,18.01,26165,14.5589309343795,14.8348527023667,14.5102388576759,14.6157383572004,32241.3851755803,0.0,1.0
2015-06-01,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-02,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-03,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-04,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-05,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-08,17.94,17.94,17.94,17.94,0,14.5589309343795,14.5589309343795,14.5589309343795,14.5589309343795,0,0.0,1.0
2015-06-09,17.64,17.65,17.64,17.65,1685,14.3154705508615,14.3235858969787,14.3154705508615,14.3235858969787,2076.31316724069,0.0,1.0
2015-06-10,17.5105,17.52,17.5,17.5,1400,14.2103768186429,14.2180863974543,14.2018557052197,14.2018557052197,1725.12666714359,0.0,1.0
2015-06-11,17.4255,17.4255,17.4255,17.4255,0,14.2103768186429,14.2103768186429,14.2103768186429,14.2103768186429,0,0.085,1.0
2015-06-12,17.4255,17.4255,17.4255,17.4255,0,14.2103768186429,14.2103768186429,14.2103768186429,14.2103768186429,0,0.0,1.0
2015-06-15,17.37,17.4615,17.37,17.4615,718,14.1651169458453,14.239734573971,14.1651169458453,14.239734573971,880.448784692738,0.0,1.0
2015-06-16,17.37,17.37,17.37,17.37,0,14.1651169458453,14.1651169458453,14.1651169458453,14.1651169458453,0,0.0,1.0
2015-06-17,17.37,17.37,17.37,17.37,0,14.1651169458453,14.1651169458453,14.1651169458453,14.1651169458453,0,0.0,1.0
2015-06-18,17.86,17.86,17.73,17.73,1214,14.5647086155899,14.5647086155899,14.458694499127,14.458694499127,1488.6696721685,0.0,1.0
2015-06-19,17.92,17.97,17.82,17.97,1608,14.6136382078035,14.6544128679815,14.5320888874475,14.6544128679815,1971.81287713918,0.0,1.0
2015-06-22,17.815,17.815,17.81,17.81,600,14.5280114214297,14.5280114214297,14.5239339554119,14.5239339554119,735.751073559391,0.0,1.0
2015-06-23,17.815,17.815,17.815,17.815,0,14.5280114214297,14.5280114214297,14.5280114214297,14.5280114214297,0,0.0,1.0
2015-06-24,17.24,17.4,17.23,17.29,751,14.0591028293824,14.1895817419521,14.0509478973468,14.0998774895604,920.915093738507,0.0,1.0
2015-06-25,17.24,17.24,17.24,17.24,20,14.0591028293824,14.0591028293824,14.0591028293824,14.0591028293824,24.5250357853131,0.0,1.0
2015-06-26,17.09,17.09,17.09,17.09,300,13.9367788488483,13.9367788488483,13.9367788488483,13.9367788488483,367.875536779697,0.0,1.0
2015-06-29,16.87,17.11,16.86,17.1,8741,13.757370344065,13.9530887129195,13.7492154120294,13.9449337808839,10718.6668899711,0.0,1.0
2015-06-30,16.87,16.87,16.87,16.87,1,13.757370344065,13.757370344065,13.757370344065,13.757370344065,1.22625178926566,0.0,1.0
2015-07-01,16.87,17.006,16.87,17.006,1595,13.757370344065,13.8682774197492,13.757370344065,13.8682774197492,1955.87160387872,0.0,1.0
2015-07-02,17.04,17.04,17.03,17.04,473,13.8960041886703,13.8960041886703,13.8878492566347,13.8960041886703,580.017096322655,0.0,1.0
2015-07-06,17.04,17.04,17.04,17.04,0,13.8960041886703,13.8960041886703,13.8960041886703,13.8960041886703,0,0.0,1.0
2015-07-07,17.35,17.36,17.06,17.12,9307,14.148807081774,14.1569620138096,13.9123140527415,13.9612436449551,11412.7254026955,0.0,1.0
2015-07-08,17.35,17.35,17.35,17.35,0,14.148807081774,14.148807081774,14.148807081774,14.148807081774,0,0.0,1.0
2015-07-09,17.35,17.35,17.35,17.35,0,14.148807081774,14.148807081774,14.148807081774,14.148807081774,0,0.0,1.0
2015-07-10,17.6301,17.6301,17.63,17.63,701,14.3772267280913,14.3772267280913,14.377145178771,14.377145178771,859.602504275226,0.0,1.0
2015-07-13,17.6301,17.6301,17.6301,17.6301,0,14.3772267280913,14.3772267280913,14.3772267280913,14.3772267280913,0,0.0,1.0
2015-07-14,17.4701,17.4701,17.47,17.47,605,14.2467478155217,14.2467478155217,14.2466662662013,14.2466662662013,741.882332505719,0.0,1.0
2015-07-15,17.4,17.4,17.4,17.4,174,14.1895817419521,14.1895817419521,14.1895817419521,14.1895817419521,213.367811332224,0.0,1.0
2015-07-16,17.59,17.6201,17.4,17.4,3210,14.3445254506286,14.3690717960557,14.1895817419521,14.1895817419521,3936.26824354274,0.0,1.0
2015-07-17,17.59,17.59,17.59,17.59,0,14.3445254506286,14.3445254506286,14.3445254506286,14.3445254506286,0,0.0,1.0
2015-07-20,17.444,17.444,17.42,17.422,5768,14.2254634429087,14.2254634429087,14.2058916060233,14.2075225924304,7073.02032048431,0.0,1.0
2015-07-21,17.5,17.5,17.49,17.5,3198,14.2711310623081,14.2711310623081,14.2629761302725,14.2711310623081,3921.55322207157,0.0,1.0
2015-07-22,17.5,17.5,17.5,17.5,0,14.2711310623081,14.2711310623081,14.2711310623081,14.2711310623081,0,0.0,1.0
2015-07-23,17.19,17.19,17.19,17.19,1700,14.0183281692044,14.0183281692044,14.0183281692044,14.0183281692044,2084.62804175161,0.0,1.0
2015-07-24,17.19,17.19,17.19,17.19,0,14.0183281692044,14.0183281692044,14.0183281692044,14.0183281692044,0,0.0,1.0
2015-07-27,17.19,17.19,17.19,17.19,0,14.0183281692044,14.0183281692044,14.0183281692044,14.0183281692044,0,0.0,1.0
2015-07-28,17.3,17.3,17.3,17.3,167,14.108032421596,14.108032421596,14.108032421596,14.108032421596,204.784048807365,0.0,1.0
2015-07-29,17.3,17.3,17.3,17.3,0,14.108032421596,14.108032421596,14.108032421596,14.108032421596,0,0.0,1.0
2015-07-30,17.38,17.55,17.35,17.35,5579,14.1732718778809,14.3119057224861,14.148807081774,14.148807081774,6841.25873231307,0.0,1.0
2015-07-31,17.6,17.6,17.6,17.6,720,14.3526803826642,14.3526803826642,14.3526803826642,14.3526803826642,882.90128827127,0.0,1.0
2015-08-03,17.69,17.71,17.69,17.71,2331,14.4260747709846,14.4423846350558,14.4260747709846,14.4423846350558,2858.39292077824,0.0,1.0
2015-08-04,17.56,17.7,17.49,17.5,5005,14.3200606545217,14.4342297030202,14.2629761302725,14.2711310623081,6137.39020527462,0.0,1.0
2015-08-05,17.56,17.56,17.56,17.56,0,14.3200606545217,14.3200606545217,14.3200606545217,14.3200606545217,0,0.0,1.0
2015-08-06,17.34,17.3401,17.32,17.34,7290,14.1406521497384,14.1407336990588,14.1243422856672,14.1406521497384,8939.37554374665,0.0,1.0
2015-08-07,17.34,17.34,17.34,17.34,0,14.1406521497384,14.1406521497384,14.1406521497384,14.1406521497384,0,0.0,1.0
2015-08-10,17.49,17.49,17.44,17.44,2124,14.2629761302725,14.2629761302725,14.2222014700945,14.2222014700945,2604.55880040025,0.0,1.0
2015-08-11,17.37,17.38,17.37,17.38,400,14.1651169458453,14.1732718778809,14.1651169458453,14.1732718778809,490.500715706261,0.0,1.0
2015-08-12,17.37,17.37,17.37,17.37,0,14.1651169458453,14.1651169458453,14.1651169458453,14.1651169458453,0,0.0,1.0
2015-08-13,17.37,17.37,17.37,17.37,0,14.1651169458453,14.1651169458453,14.1651169458453,14.1651169458453,0,0.0,1.0
2015-08-14,17.37,17.37,17.37,17.37,0,14.1651169458453,14.1651169458453,14.1651169458453,14.1651169458453,0,0.0,1.0
2015-08-17,17.603,17.603,17.57,17.57,1000,14.3551268622748,14.3551268622748,14.3282155865573,14.3282155865573,1226.25178926566,0.0,1.0
2015-08-18,17.56,17.57,17.14,17.14,469,14.3200606545217,14.3282155865573,13.9775535090263,13.9775535090263,575.112089165594,0.0,1.0
2015-08-19,17.56,17.56,17.56,17.56,81,14.3200606545217,14.3200606545217,14.3200606545217,14.3200606545217,99.3263949305184,0.0,1.0
2015-08-20,17.65,17.66,17.58,17.58,6538,14.3934550428422,14.4016099748778,14.3363705185929,14.3363705185929,8017.23419821885,0.0,1.0
2015-08-21,17.65,17.65,17.65,17.65,20,14.3934550428422,14.3934550428422,14.3934550428422,14.3934550428422,24.5250357853131,0.0,1.0
2015-08-24,16.6,16.6,16.6,16.6,399,13.5371871791037,13.5371871791037,13.5371871791037,13.5371871791037,489.274463916996,0.0,1.0
2015-08-25,16.6,16.6,16.6,16.6,0,13.5371871791037,13.5371871791037,13.5371871791037,13.5371871791037,0,0.0,1.0
2015-08-26,16.11,16.11,15.9,15.9,2724,13.1375955093591,13.1375955093591,12.9663419366114,12.9663419366114,3340.30987395964,0.0,1.0
2015-08-27,16.48,16.48,16.26,16.38,7946,13.4393279946764,13.4393279946764,13.2599194898931,13.3577786743204,9743.79671750493,0.0,1.0
2015-08-28,16.4,16.4,16.4,16.4,1500,13.3740885383916,13.3740885383916,13.3740885383916,13.3740885383916,1839.37768389848,0.0,1.0
2015-08-31,16.35,16.372,16.31,16.36,9159,13.3333138782136,13.3512547286919,13.3006941500712,13.3414688102492,11231.2401378841,0.0,1.0
2015-09-01,15.78,15.96,15.76,15.96,10805,12.8684827521841,13.015271528825,12.8521728881129,13.015271528825,13249.6505830154,0.0,1.0
2015-09-02,15.78,15.78,15.78,15.78,0,12.8684827521841,12.8684827521841,12.8684827521841,12.8684827521841,0,0.0,1.0
2015-09-03,16.16,16.2609,16.1199,16.12,12313,13.1783701695371,13.2606534337763,13.1456688920743,13.1457504413947,15098.838281228,0.0,1.0
2015-09-04,16.16,16.16,16.16,16.16,0,13.1783701695371,13.1783701695371,13.1783701695371,13.1783701695371,0,0.0,1.0
2015-09-08,16.2,16.2,16.2,16.2,100,13.2109898976795,13.2109898976795,13.2109898976795,13.2109898976795,122.625178926566,0.0,1.0
2015-09-09,16.34,16.34,16.34,16.34,100,13.325158946178,13.325158946178,13.325158946178,13.325158946178,122.625178926565,0.0,1.0
2015-09-10,16.6484,16.96,16.6484,16.96,200,13.576657050156,13.8307647323855,13.576657050156,13.8307647323855,245.250357853132,0.0,1.0
2015-09-11,16.58,16.58,16.51,16.51,1100,13.5901942373351,13.5901942373351,13.5328170602173,13.5328170602173,1341.99700765839,0.085,1.0
2015-09-14,16.55,16.55,16.55,16.55,100,13.5656040185703,13.5656040185703,13.5656040185703,13.5656040185703,121.999727968945,0.0,1.0
2015-09-15,17.0,17.0,16.55,16.55,1100,13.934457300042,13.934457300042,13.5656040185703,13.5656040185703,1341.99700765839,0.0,1.0
2015-09-16,16.99,16.99,16.9,16.9,937,13.9262605604538,13.9262605604538,13.8524899041594,13.8524899041594,1143.13745106901,0.0,1.0
2015-09-17,17.22,17.22,17.22,17.22,1000,14.1147855709838,14.1147855709838,14.1147855709838,14.1147855709838,1219.99727968944,0.0,1.0
2015-09-18,17.08,17.08,17.08,17.08,100,14.0000312167481,14.0000312167481,14.0000312167481,14.0000312167481,121.999727968945,0.0,1.0
2015-09-21,17.08,17.08,17.08,17.08,0,14.0000312167481,14.0000312167481,14.0000312167481,14.0000312167481,0,0.0,1.0
2015-09-22,17.09,17.09,17.09,17.09,100,14.0082279563364,14.0082279563364,14.0082279563364,14.0082279563364,121.999727968944,0.0,1.0
2015-09-23,17.18,17.18,16.92,16.95,3100,14.0819986126307,14.0819986126307,13.868883383336,13.8934736021007,3781.99156703728,0.0,1.0
2015-09-24,16.904,16.95,16.8557,16.8557,4106,13.8557685999947,13.8934736021007,13.8161783477835,13.8161783477835,5009.30883040487,0.0,1.0
2015-09-25,16.904,16.904,16.904,16.904,9,13.8557685999947,13.8557685999947,13.8557685999947,13.8557685999947,10.979975517205,0.0,1.0
2015-09-28,16.67,16.67,16.67,16.67,100,13.6639648936295,13.6639648936295,13.6639648936295,13.6639648936295,121.999727968944,0.0,1.0
2015-09-29,16.67,16.67,16.67,16.67,0,13.6639648936295,13.6639648936295,13.6639648936295,13.6639648936295,0,0.0,1.0
2015-09-30,16.67,16.67,16.67,16.67,1,13.6639648936295,13.6639648936295,13.6639648936295,13.6639648936295,1.21999727968944,0.0,1.0
2015-10-01,16.89,17.5,16.85,17.5,2482,13.8442931645712,14.344294279455,13.8115062062181,14.344294279455,3028.0332481892,0.0,1.0
2015-10-02,16.71,16.74,16.71,16.74,3576,13.6967518519825,13.7213420707473,13.6967518519825,13.7213420707473,4362.71027216945,0.0,1.0
2015-10-05,16.71,16.71,16.71,16.71,0,13.6967518519825,13.6967518519825,13.6967518519825,13.6967518519825,0,0.0,1.0
2015-10-06,17.18,17.19,17.18,17.19,300,14.0819986126307,14.090195352219,14.0819986126307,14.090195352219,365.999183906834,0.0,1.0
2015-10-07,17.35,17.37,17.35,17.36,4555,14.2213431856311,14.2377366648077,14.2213431856311,14.2295399252194,5557.08760898543,0.0,1.0
2015-10-08,17.5,17.5,17.5,17.5,1600,14.344294279455,14.344294279455,14.344294279455,14.344294279455,1951.99564750312,0.0,1.0
2015-10-09,17.61,17.63,17.61,17.63,1000,14.4344584149259,14.4508518941024,14.4344584149259,14.4508518941024,1219.99727968944,0.0,1.0
2015-10-12,17.8116,17.8116,17.77,17.77,254,14.5997046850252,14.5997046850252,14.5656062483381,14.5656062483381,309.879309041119,0.0,1.0
2015-10-13,17.64,17.65,17.63,17.63,4400,14.4590486336907,14.4672453732789,14.4508518941024,14.4508518941024,5367.98803063355,0.0,1.0
2015-10-14,17.62,17.62,17.17,17.17,1053,14.4426551545142,14.4426551545142,14.0738018730425,14.0738018730425,1284.65713551298,0.0,1.0
2015-10-15,17.69,17.69,17.43,17.45,1200,14.500032331632,14.500032331632,14.2869171023372,14.3033105815137,1463.99673562733,0.0,1.0
2015-10-16,17.69,17.69,17.69,17.69,0,14.500032331632,14.500032331632,14.500032331632,14.500032331632,0,0.0,1.0
2015-10-19,17.75,17.75,17.75,17.75,1000,14.5492127691615,14.5492127691615,14.5492127691615,14.5492127691615,1219.99727968945,0.0,1.0
2015-10-20,17.75,17.75,17.75,17.75,0,14.5492127691615,14.5492127691615,14.5492127691615,14.5492127691615,0,0.0,1.0
2015-10-21,17.75,17.75,17.75,17.75,0,14.5492127691615,14.5492127691615,14.5492127691615,14.5492127691615,0,0.0,1.0
2015-10-22,17.69,17.69,17.64,17.64,2000,14.500032331632,14.500032331632,14.4590486336907,14.4590486336907,2439.99455937888,0.0,1.0
2015-10-23,17.73,17.73,17.67,17.67,2165,14.532819289985,14.532819289985,14.4836388524555,14.4836388524555,2641.29411052765,0.0,1.0
2015-10-26,17.73,17.73,17.73,17.73,0,14.532819289985,14.532819289985,14.532819289985,14.532819289985,0,0.0,1.0
2015-10-27,17.73,17.73,17.73,17.73,120,14.532819289985,14.532819289985,14.532819289985,14.532819289985,146.399673562733,0.0,1.0
2015-10-28,17.37,17.6,17.37,17.6,1108,14.2377366648077,14.4262616753376,14.2377366648077,14.4262616753376,1351.7569858959,0.0,1.0
2015-10-29,17.7,17.7,17.61,17.61,1000,14.5082290712202,14.5082290712202,14.4344584149259,14.4344584149259,1219.99727968945,0.0,1.0
2015-10-30,17.7,17.7,17.7,17.7,0,14.5082290712202,14.5082290712202,14.5082290712202,14.5082290712202,0,0.0,1.0
2015-11-02,17.84,17.84,17.64,17.64,5053,14.6229834254559,14.6229834254559,14.4590486336907,14.4590486336907,6164.64625427075,0.0,1.0
2015-11-03,18.07,18.07,17.93,17.99,4586,14.8115084359859,14.8115084359859,14.6967540817502,14.7459345192798,5594.90752465577,0.0,1.0
2015-11-04,18.07,18.07,18.07,18.07,0,14.8115084359859,14.8115084359859,14.8115084359859,14.8115084359859,0,0.0,1.0
2015-11-05,18.15,18.16,18.03,18.12,11715,14.8770823526919,14.8852790922802,14.7787214776328,14.8524921339272,14292.2681315619,0.0,1.0
2015-11-06,17.73,17.77,17.7,17.72,53705,14.532819289985,14.5656062483381,14.5082290712202,14.5246225503968,65519.9539057217,0.0,1.0
2015-11-09,17.36,17.3924,17.28,17.37,15332,14.2295399252194,14.2560973614854,14.1639660085133,14.2377366648077,18704.9982921986,0.0,1.0
2015-11-10,17.36,17.36,17.36,17.36,0,14.2295399252194,14.2295399252194,14.2295399252194,14.2295399252194,0,0.0,1.0
2015-11-11,17.36,17.36,17.36,17.36,0,14.2295399252194,14.2295399252194,14.2295399252194,14.2295399252194,0,0.0,1.0
2015-11-12,17.8488,17.8488,17.79,17.8,895,14.6301965562936,14.6301965562936,14.5819997275146,14.5901964671028,1091.89756532205,0.0,1.0
2015-11-13,17.77,17.77,17.72,17.72,400,14.5656062483381,14.5656062483381,14.5246225503968,14.5246225503968,487.998911875776,0.0,1.0
2015-11-16,17.77,17.77,17.77,17.77,0,14.5656062483381,14.5656062483381,14.5656062483381,14.5656062483381,0,0.0,1.0
2015-11-17,18.03,18.03,18.03,18.03,107,14.7787214776328,14.7787214776328,14.7787214776328,14.7787214776328,130.539708926771,0.0,1.0
2015-11-18,18.4738,18.4738,18.18,18.18,1201,15.1424927805598,15.1424927805598,14.9016725714567,14.9016725714567,1465.21673290702,0.0,1.0
2015-11-19,18.4738,18.4738,18.4738,18.4738,75,15.1424927805598,15.1424927805598,15.1424927805598,15.1424927805598,91.4997959767083,0.0,1.0
2015-11-20,18.4738,18.4738,18.4738,18.4738,0,15.1424927805598,15.1424927805598,15.1424927805598,15.1424927805598,0,0.0,1.0
2015-11-23,18.46,18.46,18.46,18.46,900,15.131181279928,15.131181279928,15.131181279928,15.131181279928,1097.9975517205,0.0,1.0
2015-11-24,18.46,18.46,18.46,18.46,0,15.131181279928,15.131181279928,15.131181279928,15.131181279928,0,0.0,1.0
2015-11-25,18.46,18.46,18.46,18.46,0,15.131181279928,15.131181279928,15.131181279928,15.131181279928,0,0.0,1.0
2015-11-27,18.813,18.813,18.813,18.813,535,15.4205261873936,15.4205261873936,15.4205261873936,15.4205261873936,652.698544633852,0.0,1.0
2015-11-30,18.24,18.57,18.24,18.53,2764,14.9508530089863,15.2213454153989,14.9508530089863,15.1885584570458,3372.07248106162,0.0,1.0
2015-12-01,18.24,18.24,18.24,18.24,35,14.9508530089863,14.9508530089863,14.9508530089863,14.9508530089863,42.6999047891305,0.0,1.0
2015-12-02,15.68,15.68,15.68,15.68,545,12.8524876743917,12.8524876743917,12.8524876743917,12.8524876743917,664.898517430748,0.0,1.0
2015-12-03,17.8934,18.7698,17.8934,18.7698,3300,14.6667540148572,15.3851162723723,14.6667540148572,15.3851162723723,4025.99102297516,0.0,1.0
2015-12-04,18.0,18.0,18.0,18.0,1001,14.754131258868,14.754131258868,14.754131258868,14.754131258868,1221.21727696914,0.0,1.0
2015-12-07,17.93,17.9728,17.92,17.94,3692,14.6967540817502,14.731836127188,14.688557342162,14.7049508213385,4504.22995661343,0.0,1.0
2015-12-08,17.93,17.93,17.93,17.93,50,14.6967540817502,14.6967540817502,14.6967540817502,14.6967540817502,60.9998639844723,0.0,1.0
2015-12-09,17.93,17.93,17.93,17.93,0,14.6967540817502,14.6967540817502,14.6967540817502,14.6967540817502,0,0.0,1.0
2015-12-10,17.93,17.93,17.93,17.93,0,14.6967540817502,14.6967540817502,14.6967540817502,14.6967540817502,0,0.0,1.0
2015-12-11,17.84,17.84,17.84,17.84,75,14.6926557119561,14.6926557119561,14.6926557119561,14.6926557119561,91.0659057307936,0.085,1.0
2015-12-14,17.45,17.59,17.36,17.59,2072,14.3714597630961,14.4867608729433,14.2973376210514,14.4867608729433,2515.84742232272,0.0,1.0
2015-12-15,17.56,17.56,17.56,17.56,500,14.4620534922617,14.4620534922617,14.4620534922617,14.4620534922617,607.106038205291,0.0,1.0
2015-12-16,17.56,17.56,17.56,17.56,40,14.4620534922617,14.4620534922617,14.4620534922617,14.4620534922617,48.5684830564233,0.0,1.0
2015-12-17,18.09,18.09,18.04,18.04,925,14.8985505509689,14.8985505509689,14.8573715831664,14.8573715831664,1123.14617067979,0.0,1.0
2015-12-18,17.98,17.98,17.8,17.8,1038,14.8079568218033,14.8079568218033,14.659712537714,14.659712537714,1260.35213531418,0.0,1.0
2015-12-21,17.98,17.98,17.98,17.98,0,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,0,0.0,1.0
2015-12-22,17.98,17.98,17.98,17.98,0,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,0,0.0,1.0
2015-12-23,17.98,17.98,17.98,17.98,106,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,128.706480099521,0.0,1.0
2015-12-24,17.98,17.98,17.98,17.98,0,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,0,0.0,1.0
2015-12-28,17.98,17.98,17.98,17.98,28,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,33.9979381394962,0.0,1.0
2015-12-29,17.98,17.98,17.98,17.98,0,14.8079568218033,14.8079568218033,14.8079568218033,14.8079568218033,0,0.0,1.0
2015-12-30,17.94,17.94,17.94,17.94,462,14.7750136475612,14.7750136475612,14.7750136475612,14.7750136475612,560.96597930169,0.0,1.0
2015-12-31,17.96,17.96,17.89,17.89,1031,14.7914852346823,14.7914852346823,14.7338346797587,14.7338346797587,1251.85265077931,0.0,1.0
2016-01-04,17.5,22.98,17.49,22.98,2059,14.4126387308986,18.92585360206,14.4044029373381,18.92585360206,2500.06266532939,0.0,1.0
2016-01-05,17.87,17.87,16.72,16.72,702,14.7173630926376,14.7173630926376,13.7702468331786,13.7702468331786,852.37687764023,0.0,1.0
2016-01-06,17.93,17.93,17.65,17.69,25800,14.7667778540007,14.7667778540007,14.5361756343063,14.5691188085484,31326.671571393,0.0,1.0
2016-01-07,17.93,17.93,17.93,17.93,1,14.7667778540007,14.7667778540007,14.7667778540007,14.7667778540007,1.21421207641058,0.0,1.0
2016-01-08,17.93,17.93,17.93,17.93,0,14.7667778540007,14.7667778540007,14.7667778540007,14.7667778540007,0,0.0,1.0
2016-01-11,17.39,17.4,17.39,17.4,2001,14.322045001733,14.3302807952935,14.322045001733,14.3302807952935,2429.63836489757,0.0,1.0
2016-01-12,17.39,17.39,17.39,17.39,0,14.322045001733,14.322045001733,14.322045001733,14.322045001733,0,0.0,1.0
2016-01-13,17.39,17.39,17.39,17.39,0,14.322045001733,14.322045001733,14.322045001733,14.322045001733,0,0.0,1.0
2016-01-14,17.13,17.13,17.13,17.13,1735,14.1079143691596,14.1079143691596,14.1079143691596,14.1079143691596,2106.65795257236,0.0,1.0
2016-01-15,17.13,17.13,17.13,17.13,2,14.1079143691596,14.1079143691596,14.1079143691596,14.1079143691596,2.42842415282117,0.0,1.0
2016-01-19,17.07,17.07,17.07,17.07,180,14.0584996077966,14.0584996077966,14.0584996077966,14.0584996077966,218.558173753904,0.0,1.0
2016-01-20,16.5,16.5,16.5,16.5,2000,13.5890593748473,13.5890593748473,13.5890593748473,13.5890593748473,2428.42415282116,0.0,1.0
2016-01-21,16.36,16.5,16.36,16.5,1005,13.4737582650001,13.5890593748473,13.4737582650001,13.5890593748473,1220.28313679263,0.0,1.0
2016-01-22,16.61,16.62,16.6,16.6,4099,13.6796531040129,13.6878888975734,13.6714173104524,13.6714173104524,4977.05530120698,0.0,1.0
2016-01-25,16.61,16.61,16.61,16.61,0,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,0,0.0,1.0
2016-01-26,16.61,16.61,16.61,16.61,0,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,0,0.0,1.0
2016-01-27,16.61,16.61,16.61,16.61,0,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,0,0.0,1.0
2016-01-28,16.61,16.61,16.61,16.61,2,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,2.42842415282117,0.0,1.0
2016-01-29,16.61,16.61,16.61,16.61,2,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,2.42842415282117,0.0,1.0
2016-02-01,16.61,16.61,16.61,16.61,76,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,92.2801178072044,0.0,1.0
2016-02-02,16.61,16.61,16.61,16.61,0,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,0,0.0,1.0
2016-02-03,16.61,16.61,16.61,16.61,0,13.6796531040129,13.6796531040129,13.6796531040129,13.6796531040129,0,0.0,1.0
2016-02-04,16.08,16.0801,16.08,16.08,2102,13.2431560453057,13.2432384032413,13.2431560453057,13.2431560453057,2552.27378461505,0.0,1.0
2016-02-05,16.08,16.08,16.08,16.08,0,13.2431560453057,13.2431560453057,13.2431560453057,13.2431560453057,0,0.0,1.0
2016-02-08,16.08,16.08,16.08,16.08,0,13.2431560453057,13.2431560453057,13.2431560453057,13.2431560453057,0,0.0,1.0
2016-02-09,15.02,15.02,15.02,15.02,100,12.3701619278913,12.3701619278913,12.3701619278913,12.3701619278913,121.421207641058,0.0,1.0
2016-02-10,15.28,15.28,15.28,15.28,100,12.5842925604646,12.5842925604646,12.5842925604646,12.5842925604646,121.421207641059,0.0,1.0
2016-02-11,14.56,14.63,14.56,14.63,9759,11.9913154241077,12.0489659790313,11.9913154241077,12.0489659790313,11849.4956536908,0.0,1.0
2016-02-12,14.778,14.9,14.77,14.9,2900,12.1708557237269,12.2713324051651,12.1642670888785,12.2713324051651,3521.21502159067,0.0,1.0
2016-02-16,15.06,15.06,15.06,15.06,200,12.4031051021333,12.4031051021333,12.4031051021333,12.4031051021333,242.842415282117,0.0,1.0
2016-02-17,15.06,15.06,15.06,15.06,67,12.4031051021333,12.4031051021333,12.4031051021333,12.4031051021333,81.3522091195092,0.0,1.0
2016-02-18,15.06,15.06,15.06,15.06,0,12.4031051021333,12.4031051021333,12.4031051021333,12.4031051021333,0,0.0,1.0
2016-02-19,15.06,15.06,15.06,15.06,0,12.4031051021333,12.4031051021333,12.4031051021333,12.4031051021333,0,0.0,1.0
2016-02-22,15.613,15.613,15.55,15.55,805,12.8585444860297,12.8585444860297,12.8066589865985,12.8066589865985,977.440721510521,0.0,1.0
2016-02-23,15.43,15.43,15.43,15.43,1608,12.7078294638723,12.7078294638723,12.7078294638723,12.7078294638723,1952.45301886822,0.0,1.0
2016-02-24,15.48,15.48,15.48,15.48,110,12.7490084316749,12.7490084316749,12.7490084316749,12.7490084316749,133.563328405164,0.0,1.0
2016-02-25,15.72,15.72,15.72,15.72,600,12.9466674771272,12.9466674771272,12.9466674771272,12.9466674771272,728.527245846351,0.0,1.0
2016-02-26,15.7,15.7,15.67,15.67,1480,12.9301958900062,12.9301958900062,12.9054885093247,12.9054885093247,1797.03387308766,0.0,1.0
2016-02-29,15.67,15.67,15.66,15.664,600,12.9054885093247,12.9054885093247,12.8972527157642,12.9005470331884,728.527245846347,0.0,1.0
2016-03-01,16.02,16.02,16.02,16.02,100,13.1937412839426,13.1937412839426,13.1937412839426,13.1937412839426,121.421207641058,0.0,1.0
2016-03-02,16.174,16.174,16.11,16.11,1490,13.3205725047745,13.3205725047745,13.2678634259873,13.2678634259873,1809.17599385177,0.0,1.0
2016-03-03,16.25,16.35,16.25,16.25,821,13.3831645358344,13.4655224714396,13.3831645358344,13.3831645358344,996.868114733091,0.0,1.0
2016-03-04,16.25,16.25,16.25,16.25,0,13.3831645358344,13.3831645358344,13.3831645358344,13.3831645358344,0,0.0,1.0
2016-03-07,15.979,15.979,15.97,15.97,600,13.1599745303445,13.1599745303445,13.1525623161401,13.1525623161401,728.527245846351,0.0,1.0
2016-03-08,15.91,15.91,15.89,15.89,2500,13.103147554777,13.103147554777,13.086675967656,13.086675967656,3035.53019102645,0.0,1.0
2016-03-09,16.11,16.12,16.11,16.12,2800,13.2678634259873,13.2760992195478,13.2678634259873,13.2760992195478,3399.79381394962,0.0,1.0
2016-03-10,16.11,16.11,16.11,16.11,0,13.2678634259873,13.2678634259873,13.2678634259873,13.2678634259873,0,0.0,1.0
2016-03-11,16.4,16.42,16.4,16.42,1000,13.5067014392422,13.5231730263632,13.5067014392422,13.5231730263632,1214.21207641058,0.0,1.0
2016-03-14,16.51,16.51,16.51,16.51,800,13.6672994136722,13.6672994136722,13.6672994136722,13.6672994136722,966.394281725274,0.085,1.0
2016-03-15,16.51,16.51,16.51,16.51,0,13.6672994136722,13.6672994136722,13.6672994136722,13.6672994136722,0,0.0,1.0
2016-03-16,16.51,16.51,16.51,16.51,0,13.6672994136722,13.6672994136722,13.6672994136722,13.6672994136722,0,0.0,1.0
2016-03-17,17.084,17.1,17.0,17.0,17827,14.1424677881996,14.1557128996847,14.0729309529029,14.0729309529029,21534.8885753956,0.0,1.0
2016-03-18,17.49,17.49,17.46,17.46,1986,14.4785624921336,14.4785624921336,14.4537279080991,14.4537279080991,2399.073804383,0.0,1.0
2016-03-21,17.43,17.4301,17.43,17.43,1400,14.4288933240646,14.4289761060113,14.4288933240646,14.4288933240646,1691.18999301923,0.0,1.0
2016-03-22,17.39,17.39,17.37,17.37,1600,14.3957805453518,14.3957805453518,14.3792241559955,14.3792241559955,1932.78856345056,0.0,1.0
2016-03-23,17.39,17.39,17.39,17.39,3,14.3957805453518,14.3957805453518,14.3957805453518,14.3957805453518,3.6239785564698,0.0,1.0
2016-03-24,17.1,17.1,17.1,17.1,7378,14.1557128996847,14.1557128996847,14.1557128996847,14.1557128996847,8912.57126321135,0.0,1.0
2016-03-28,17.1,17.1,17.1,17.1,4,14.1557128996847,14.1557128996847,14.1557128996847,14.1557128996847,4.83197140862637,0.0,1.0
2016-03-29,17.46,17.5,17.2601,17.2601,6294,14.4537279080991,14.4868406868118,14.2882467964823,14.2882467964823,7603.10701147361,0.0,1.0
2016-03-30,17.46,17.46,17.46,17.46,0,14.4537279080991,14.4537279080991,14.4537279080991,14.4537279080991,0,0.0,1.0
2016-03-31,17.46,17.46,17.46,17.46,0,14.4537279080991,14.4537279080991,14.4537279080991,14.4537279080991,0,0.0,1.0
2016-04-01,17.44,17.44,17.44,17.44,114,14.4371715187427,14.4371715187427,14.4371715187427,14.4371715187427,137.711185145852,0.0,1.0
2016-04-04,17.524,17.524,17.5,17.5,1032,14.5067083540394,14.5067083540394,14.4868406868118,14.4868406868118,1246.64862342561,0.0,1.0
2016-04-05,17.55,17.556,17.46,17.46,2043,14.5282316602027,14.5331985770096,14.4537279080991,14.4537279080991,2467.92939695592,0.0,1.0
2016-04-06,17.4,17.4,17.4,17.4,213,14.40405874003,14.40405874003,14.40405874003,14.40405874003,257.302477509355,0.0,1.0
2016-04-07,17.4,17.4,17.4,17.4,0,14.40405874003,14.40405874003,14.40405874003,14.40405874003,0,0.0,1.0
2016-04-08,17.9565,17.9565,17.93,17.93,1000,14.8647402738706,14.8647402738706,14.8428030579735,14.8428030579735,1207.9928521566,0.0,1.0
2016-04-11,17.69,18.178,17.69,17.83,9321,14.6441263856972,15.0481022859923,14.6441263856972,14.7600211111917,11259.7013749516,0.0,1.0
2016-04-12,17.69,17.69,17.69,17.69,0,14.6441263856972,14.6441263856972,14.6441263856972,14.6441263856972,0,0.0,1.0
2016-04-13,17.842,17.842,17.74,17.74,4022,14.7699549448055,14.7699549448055,14.6855173590881,14.6855173590881,4858.54725137383,0.0,1.0
2016-04-14,17.74,17.74,17.74,17.74,2564,14.6855173590881,14.6855173590881,14.6855173590881,14.6855173590881,3097.29367292951,0.0,1.0
2016-04-15,17.74,17.74,17.74,17.74,0,14.6855173590881,14.6855173590881,14.6855173590881,14.6855173590881,0,0.0,1.0
2016-04-18,17.74,17.74,17.74,17.74,0,14.6855173590881,14.6855173590881,14.6855173590881,14.6855173590881,0,0.0,1.0
2016-04-19,18.14,18.14,18.14,18.14,2800,15.0166451462152,15.0166451462152,15.0166451462152,15.0166451462152,3382.37998603847,0.0,1.0
2016-04-20,18.14,18.14,18.14,18.14,0,15.0166451462152,15.0166451462152,15.0166451462152,15.0166451462152,0,0.0,1.0
2016-04-21,18.14,18.14,18.14,18.14,0,15.0166451462152,15.0166451462152,15.0166451462152,15.0166451462152,0,0.0,1.0
2016-04-22,18.14,18.14,18.14,18.14,0,15.0166451462152,15.0166451462152,15.0166451462152,15.0166451462152,0,0.0,1.0
2016-04-25,18.17,18.17,18.17,18.17,150,15.0414797302497,15.0414797302497,15.0414797302497,15.0414797302497,181.19892782349,0.0,1.0
2016-04-26,18.5,18.5,18.5,18.5,100,15.3146601546296,15.3146601546296,15.3146601546296,15.3146601546296,120.79928521566,0.0,1.0
2016-04-27,18.5,18.5,18.5,18.5,0,15.3146601546296,15.3146601546296,15.3146601546296,15.3146601546296,0,0.0,1.0
2016-04-28,18.5,18.5,18.5,18.5,0,15.3146601546296,15.3146601546296,15.3146601546296,15.3146601546296,0,0.0,1.0
2016-04-29,18.296,18.296,18.28,18.28,750,15.1457849831948,15.1457849831948,15.1325398717097,15.1325398717097,905.994639117446,0.0,1.0
2016-05-02,18.69,18.69,18.69,18.69,1000,15.471945853515,15.471945853515,15.471945853515,15.471945853515,1207.9928521566,0.0,1.0
2016-05-03,18.69,18.69,18.69,18.69,0,15.471945853515,15.471945853515,15.471945853515,15.471945853515,0,0.0,1.0
2016-05-04,19.0,19.0,18.98,18.98,1200,15.7285698885385,15.7285698885385,15.7120134991822,15.7120134991822,1449.59142258792,0.0,1.0
2016-05-05,19.008,19.008,18.99,18.99,542,15.7351924442811,15.7351924442811,15.7202916938604,15.7202916938604,654.732125868873,0.0,1.0
2016-05-06,19.008,19.008,19.008,19.008,0,15.7351924442811,15.7351924442811,15.7351924442811,15.7351924442811,0,0.0,1.0
2016-05-09,19.008,19.008,19.008,19.008,0,15.7351924442811,15.7351924442811,15.7351924442811,15.7351924442811,0,0.0,1.0
2016-05-10,19.44,19.63,19.44,19.63,700,16.0928104543784,16.2500961532638,16.0928104543784,16.2500961532638,845.594996509615,0.0,1.0
2016-05-11,19.44,19.44,19.44,19.44,0,16.0928104543784,16.0928104543784,16.0928104543784,16.0928104543784,0,0.0,1.0
2016-05-12,19.2,19.28,19.2,19.2199,1400,15.8941337821021,15.9603593395275,15.8941337821021,15.9106073895117,1691.18999301923,0.0,1.0
2016-05-13,19.22,19.2599,19.22,19.2599,400,15.9106901714584,15.9437201682244,15.9106901714584,15.9437201682244,483.19714086264,0.0,1.0
2016-05-16,19.55,19.5999,19.35,19.35,491,16.1838705958383,16.2251787872824,16.0183067022748,16.0183067022748,593.124490408889,0.0,1.0
2016-05-17,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-18,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-19,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-20,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-23,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-24,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-25,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-26,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-27,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-05-31,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-06-01,19.55,19.55,19.55,19.55,0,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,0,0.0,1.0
2016-06-02,19.55,19.55,19.55,19.55,20,16.1838705958383,16.1838705958383,16.1838705958383,16.1838705958383,24.159857043132,0.0,1.0
2016-06-03,19.25,19.25,19.25,19.25,100,15.935524755493,15.935524755493,15.935524755493,15.935524755493,120.799285215659,0.0,1.0
2016-06-06,19.25,19.25,19.25,19.25,0,15.935524755493,15.935524755493,15.935524755493,15.935524755493,0,0.0,1.0
2016-06-07,19.25,19.25,19.25,19.25,0,15.935524755493,15.935524755493,15.935524755493,15.935524755493,0,0.0,1.0
2016-06-08,19.25,19.25,19.25,19.25,0,15.935524755493,15.935524755493,15.935524755493,15.935524755493,0,0.0,1.0
2016-06-09,19.26,19.27,18.99,18.99,1425,15.9438029501712,15.9520811448493,15.7202916938604,15.7202916938604,1721.38981432314,0.0,1.0
2016-06-10,19.32,19.4,19.32,19.4,4646,15.9934721182402,16.0596976756657,15.9934721182402,16.0596976756657,5612.33479111955,0.0,1.0
2016-06-13,19.32,19.32,19.32,19.32,0,16.0803931623611,16.0803931623611,16.0803931623611,16.0803931623611,0,0.105,1.0
2016-06-14,18.954,18.954,18.85,18.86,4000,15.7757645962418,15.7757645962418,15.6892034736287,15.6975266584954,4805.85264425544,0.0,1.0
2016-06-15,19.0837,19.09,18.91,18.91,11119,15.8837163039622,15.8889599104282,15.7391425828286,15.7391425828286,13359.0688878691,0.0,1.0
2016-06-16,19.0837,19.0837,19.0837,19.0837,0,15.8837163039622,15.8837163039622,15.8837163039622,15.8837163039622,0,0.0,1.0
2016-06-17,19.0837,19.0837,19.0837,19.0837,0,15.8837163039622,15.8837163039622,15.8837163039622,15.8837163039622,0,0.0,1.0
2016-06-20,19.042,19.042,19.03,19.03,800,15.8490086230683,15.8490086230683,15.8390208012284,15.8390208012284,961.170528851087,0.0,1.0
2016-06-21,19.042,19.042,19.042,19.042,0,15.8490086230683,15.8490086230683,15.8490086230683,15.8490086230683,0,0.0,1.0
2016-06-22,19.042,19.042,19.042,19.042,0,15.8490086230683,15.8490086230683,15.8490086230683,15.8490086230683,0,0.0,1.0
2016-06-23,19.042,19.042,19.042,19.042,0,15.8490086230683,15.8490086230683,15.8490086230683,15.8490086230683,0,0.0,1.0
2016-06-24,19.042,19.042,19.042,19.042,0,15.8490086230683,15.8490086230683,15.8490086230683,15.8490086230683,0,0.0,1.0
2016-06-27,18.35,18.35,18.35,18.35,265,15.2730442302964,15.2730442302964,15.2730442302964,15.2730442302964,318.387737681922,0.0,1.0
2016-06-28,18.56,18.56,18.56,18.56,100,15.447831112496,15.447831112496,15.447831112496,15.447831112496,120.146316106385,0.0,1.0
2016-06-29,18.7,18.8,18.7,18.8,375,15.564355700629,15.6475875492955,15.564355700629,15.6475875492955,450.548685398947,0.0,1.0
2016-06-30,18.79,18.79,18.79,18.79,100,15.6392643644288,15.6392643644288,15.6392643644288,15.6392643644288,120.146316106386,0.0,1.0
2016-07-01,19.02,19.053,19.02,19.053,2196,15.8306976163617,15.8581641264216,15.8306976163617,15.8581641264216,2638.41310169623,0.0,1.0
2016-07-05,19.02,19.02,19.02,19.02,1,15.8306976163617,15.8306976163617,15.8306976163617,15.8306976163617,1.20146316106386,0.0,1.0
2016-07-06,19.02,19.02,19.02,19.02,29,15.8306976163617,15.8306976163617,15.8306976163617,15.8306976163617,34.8424316708519,0.0,1.0
2016-07-07,19.02,19.02,19.02,19.02,0,15.8306976163617,15.8306976163617,15.8306976163617,15.8306976163617,0,0.0,1.0
2016-07-08,19.02,19.02,19.02,19.02,0,15.8306976163617,15.8306976163617,15.8306976163617,15.8306976163617,0,0.0,1.0
2016-07-11,19.28,19.31,19.27,19.29,13714,16.0471004228945,16.0720699774945,16.0387772380279,16.0554236077612,16476.8657908298,0.0,1.0
2016-07-12,19.272,19.28,19.26,19.28,1260,16.0404418750012,16.0471004228945,16.0304540531612,16.0471004228945,1513.84358294046,0.0,1.0
2016-07-13,19.272,19.272,19.272,19.272,0,16.0404418750012,16.0404418750012,16.0404418750012,16.0404418750012,0,0.0,1.0
2016-07-14,19.272,19.272,19.272,19.272,0,16.0404418750012,16.0404418750012,16.0404418750012,16.0404418750012,0,0.0,1.0
2016-07-15,19.272,19.272,19.272,19.272,0,16.0404418750012,16.0404418750012,16.0404418750012,16.0404418750012,0,0.0,1.0
2016-07-18,19.444,19.444,19.43,19.43,1179,16.1836006547075,16.1836006547075,16.1719481958942,16.1719481958942,1416.52506689429,0.0,1.0
2016-07-19,19.62,19.62,15.56,15.56,7597,16.3300887083605,16.3300887083605,12.950875652502,12.950875652502,9127.51563460212,0.0,1.0
2016-07-20,19.62,19.62,19.62,19.62,0,16.3300887083605,16.3300887083605,16.3300887083605,16.3300887083605,0,0.0,1.0
2016-07-21,19.91,19.91,19.65,19.65,2576,16.5714610694932,16.5714610694932,16.3550582629604,16.3550582629604,3094.9691029005,0.0,1.0
2016-07-22,19.91,19.91,19.91,19.91,0,16.5714610694932,16.5714610694932,16.5714610694932,16.5714610694932,0,0.0,1.0
2016-07-25,20.5184,20.5184,20.27,20.27,2108,17.07784363678,17.07784363678,16.8710957246925,16.8710957246925,2532.68434352261,0.0,1.0
2016-07-26,20.3212,20.3401,20.3212,20.34,1700,16.9137104312098,16.9294412506077,16.9137104312098,16.929358018759,2042.48737380855,0.0,1.0
2016-07-27,20.3212,20.3212,20.3212,20.3212,0,16.9137104312098,16.9137104312098,16.9137104312098,16.9137104312098,0,0.0,1.0
2016-07-28,20.59,20.59,20.39,20.39,500,17.1374376404252,17.1374376404252,16.9709739430923,16.9709739430923,600.731580531929,0.0,1.0
2016-07-29,20.82,20.82,20.82,20.82,1000,17.3288708923581,17.3288708923581,17.3288708923581,17.3288708923581,1201.46316106386,0.0,1.0
2016-08-01,20.82,20.82,20.82,20.82,0,17.3288708923581,17.3288708923581,17.3288708923581,17.3288708923581,0,0.0,1.0
2016-08-02,20.53,20.53,20.53,20.53,1000,17.0874985312253,17.0874985312253,17.0874985312253,17.0874985312253,1201.46316106386,0.0,1.0
2016-08-03,20.66,20.66,20.54,20.54,1800,17.1956999344917,17.1956999344917,17.095821716092,17.095821716092,2162.63368991495,0.0,1.0
2016-08-04,20.75,20.75,20.59,20.59,1100,17.2706085982916,17.2706085982916,17.1374376404252,17.1374376404252,1321.60947717024,0.0,1.0
2016-08-05,20.75,20.75,20.75,20.75,0,17.2706085982916,17.2706085982916,17.2706085982916,17.2706085982916,0,0.0,1.0
2016-08-08,20.75,20.75,20.75,20.75,0,17.2706085982916,17.2706085982916,17.2706085982916,17.2706085982916,0,0.0,1.0
2016-08-09,20.75,20.75,20.75,20.75,0,17.2706085982916,17.2706085982916,17.2706085982916,17.2706085982916,0,0.0,1.0
2016-08-10,20.6183,20.6395,20.58,20.58,1970,17.1609922535978,17.1786374055151,17.1291144555586,17.1291144555586,2366.8824272958,0.0,1.0
2016-08-11,20.49,20.51,20.36,20.42,63700,17.0542057917587,17.070852161492,16.9460043884923,16.9959434976922,76533.2033597679,0.0,1.0
2016-08-12,20.5806,20.68,20.51,20.61,29173,17.1296138466506,17.212346304225,17.070852161492,17.1540840101585,35050.2847977158,0.0,1.0
2016-08-15,20.5806,20.5806,20.5806,20.5806,0,17.1296138466506,17.1296138466506,17.1296138466506,17.1296138466506,0,0.0,1.0
2016-08-16,20.51,20.51,20.5,20.5,1100,17.070852161492,17.070852161492,17.0625289766254,17.0625289766254,1321.60947717025,0.0,1.0
2016-08-17,20.4678,20.4678,20.43,20.43,1000,17.0357283213548,17.0357283213548,17.0042666825589,17.0042666825589,1201.46316106386,0.0,1.0
2016-08-18,20.7093,20.7093,20.64,20.64,1700,17.2367332358843,17.2367332358843,17.1790535647584,17.1790535647584,2042.48737380856,0.0,1.0
2016-08-19,20.7093,20.7093,20.7093,20.7093,0,17.2367332358843,17.2367332358843,17.2367332358843,17.2367332358843,0,0.0,1.0
2016-08-22,20.7093,20.7093,20.7093,20.7093,0,17.2367332358843,17.2367332358843,17.2367332358843,17.2367332358843,0,0.0,1.0
2016-08-23,20.4,20.4,20.4,20.4,1000,16.9792971279589,16.9792971279589,16.9792971279589,16.9792971279589,1201.46316106386,0.0,1.0
2016-08-24,20.52,20.52,20.5,20.5,2769,17.0791753463587,17.0791753463587,17.0625289766254,17.0625289766254,3326.85149298582,0.0,1.0
2016-08-25,20.52,20.52,20.52,20.52,0,17.0791753463587,17.0791753463587,17.0791753463587,17.0791753463587,0,0.0,1.0
2016-08-26,20.52,20.52,20.52,20.52,5013,17.0791753463587,17.0791753463587,17.0791753463587,17.0791753463587,6022.93482641311,0.0,1.0
2016-08-29,21.0042,21.0268,21.0,21.0,1802,17.4821839576017,17.5009943554003,17.4786882199577,17.4786882199577,2165.03661623707,0.0,1.0
2016-08-30,21.011,21.011,20.96,20.96,816,17.487843723311,17.487843723311,17.4453954804911,17.4453954804911,980.393939428109,0.0,1.0
2016-08-31,21.38,21.38,20.93,20.99,1500,17.7949692448903,17.7949692448903,17.4204259258912,17.4703650350911,1802.19474159578,0.0,1.0
2016-09-01,21.38,21.38,21.38,21.38,0,17.7949692448903,17.7949692448903,17.7949692448903,17.7949692448903,0,0.0,1.0
2016-09-02,21.38,21.38,21.38,21.38,0,17.7949692448903,17.7949692448903,17.7949692448903,17.7949692448903,0,0.0,1.0
2016-09-06,21.9359,21.9359,21.93,21.93,1000,18.2576550916272,18.2576550916272,18.2527444125558,18.2527444125558,1201.46316106385,0.0,1.0
2016-09-07,22.1624,22.1733,21.95,21.95,2000,18.4461752288567,18.4552475003614,18.2693907822891,18.2693907822891,2402.92632212772,0.0,1.0
2016-09-08,21.96,22.0347,21.84,21.85,2100,18.2777139671558,18.3398881581096,18.177835748756,18.1861589336227,2523.0726382341,0.0,1.0
2016-09-09,21.6818,21.6818,21.47,21.48,1600,18.0461629641657,18.0461629641657,17.8698779086901,17.8782010935568,1922.34105770217,0.0,1.0
2016-09-12,21.29,21.29,20.97,20.98,2800,17.7200605810905,17.7200605810905,17.4537186653578,17.4620418502244,3364.09685097879,0.0,1.0
2016-09-13,21.29,21.29,21.29,21.29,0,17.7200605810905,17.7200605810905,17.7200605810905,17.7200605810905,0,0.0,1.0
2016-09-14,21.29,21.29,21.29,21.29,0,17.7200605810905,17.7200605810905,17.7200605810905,17.7200605810905,0,0.0,1.0
2016-09-15,21.29,21.29,21.29,21.29,0,17.8074540221902,17.8074540221902,17.8074540221902,17.8074540221902,0,0.105,1.0
2016-09-16,21.29,21.29,21.29,21.29,0,17.8074540221902,17.8074540221902,17.8074540221902,17.8074540221902,0,0.0,1.0
2016-09-19,21.29,21.29,21.29,21.29,0,17.8074540221902,17.8074540221902,17.8074540221902,17.8074540221902,0,0.0,1.0
2016-09-20,21.29,21.29,21.29,21.29,0,17.8074540221902,17.8074540221902,17.8074540221902,17.8074540221902,0,0.0,1.0
2016-09-21,20.57,20.57,20.57,20.57,300,17.2052291797301,17.2052291797301,17.2052291797301,17.2052291797301,358.670026161012,0.0,1.0
2016-09-22,21.17,21.2,21.17,21.2,3900,17.7070832151136,17.7321759168827,17.7070832151136,17.7321759168827,4662.71034009315,0.0,1.0
2016-09-23,21.5101,21.5102,21.46,21.46,2000,17.9915508108368,17.991634453176,17.9496459988822,17.9496459988822,2391.13350774008,0.0,1.0
2016-09-26,21.5975,21.5975,21.56,21.56,2000,18.0646542153243,18.0646542153243,18.0332883381128,18.0332883381128,2391.13350774008,0.0,1.0
2016-09-27,21.31,21.406,21.31,21.36,1104,17.8241824900364,17.9044791356977,17.8241824900364,17.8660036596517,1319.90569627252,0.0,1.0
2016-09-28,21.4076,21.51,21.36,21.37,1500,17.9058174131254,17.9914671684975,17.8660036596517,17.8743678935747,1793.35013080506,0.0,1.0
2016-09-29,21.6,21.6,21.6,21.6,1800,18.066745273805,18.066745273805,18.066745273805,18.066745273805,2152.02015696608,0.0,1.0
2016-09-30,21.1013,21.1013,21.06,21.06,2000,17.6496209280621,17.6496209280621,17.6150766419599,17.6150766419599,2391.13350774009,0.0,1.0
2016-10-03,20.6,20.738,20.6,20.738,453,17.2303218814993,17.3457483096375,17.2303218814993,17.3457483096375,541.591739503127,0.0,1.0
2016-10-04,20.08,20.08,20.08,20.08,2000,16.7953817175002,16.7953817175002,16.7953817175002,16.7953817175002,2391.13350774009,0.0,1.0
2016-10-05,19.71,19.71,19.71,19.71,200,16.4859050623471,16.4859050623471,16.4859050623471,16.4859050623471,239.113350774008,0.0,1.0
2016-10-06,19.591,19.71,19.58,19.63,3312,16.3863706786627,16.4859050623471,16.3771700213474,16.4189911909626,3959.71708881758,0.0,1.0
2016-10-07,19.591,19.591,19.591,19.591,0,16.3863706786627,16.3863706786627,16.3863706786627,16.3863706786627,0,0.0,1.0
2016-10-10,19.591,19.591,19.591,19.591,70,16.3863706786627,16.3863706786627,16.3863706786627,16.3863706786627,83.6896727709029,0.0,1.0
2016-10-11,19.56,19.5601,19.56,19.56,5469,16.3604415535012,16.3605251958405,16.3604415535012,16.3604415535012,6538.55457691527,0.0,1.0
2016-10-12,19.6701,19.771,19.67,19.7,6100,16.4525317689941,16.5369268892778,16.4524481266549,16.477540828424,7292.95719860725,0.0,1.0
2016-10-13,20.01,20.01,20.0,20.0,1270,16.7368320800388,16.7368320800388,16.7284678461158,16.7284678461158,1518.36977741496,0.0,1.0
2016-10-14,20.21,20.21,20.21,20.21,1000,16.9041167585,16.9041167585,16.9041167585,16.9041167585,1195.56675387004,0.0,1.0
2016-10-17,20.14,20.1901,20.14,20.19,2847,16.8455671210386,16.8874719329931,16.8455671210386,16.8873882906539,3403.77854826801,0.0,1.0
2016-10-18,20.23,20.23,20.2,20.2,4646,16.9208452263461,16.9208452263461,16.8957525245769,16.8957525245769,5554.60313848021,0.0,1.0
2016-10-19,20.3118,20.3118,20.16,20.16,1500,16.9892646598367,16.9892646598367,16.8622955888847,16.8622955888847,1793.35013080506,0.0,1.0
2016-10-20,20.02,20.21,20.02,20.21,2300,16.7451963139619,16.9041167585,16.7451963139619,16.9041167585,2749.80353390109,0.0,1.0
2016-10-21,19.91,20.27,19.9,20.27,1029,16.6531897408083,16.9543021620383,16.6448255068852,16.9543021620383,1230.23818973227,0.0,1.0
2016-10-24,19.86,20.02,19.85,20.02,612,16.611368571193,16.7451963139619,16.6030043372699,16.7451963139619,731.686853368464,0.0,1.0
2016-10-25,19.66,20.0,19.66,20.0,1732,16.4440838927318,16.7284678461158,16.4440838927318,16.7284678461158,2070.72161770291,0.0,1.0
2016-10-26,19.41,19.99,19.39,19.99,1900,16.2349780446554,16.7201036121927,16.2182495768093,16.7201036121927,2271.57683235307,0.0,1.0
2016-10-27,19.26,19.29,19.26,19.28,400,16.1095145358095,16.1346072375787,16.1095145358095,16.1262430036556,478.226701548016,0.0,1.0
2016-10-28,19.19,19.44,19.07,19.44,3176,16.0509648983481,16.2600707464245,15.9505940912714,16.2600707464245,3797.12001029125,0.0,1.0
2016-10-31,19.43,19.43,19.22,19.22,13610,16.2517065125015,16.2517065125015,16.0760576001173,16.0760576001173,16271.6635201712,0.0,1.0
2016-11-01,19.23,19.23,19.23,19.23,100,16.0844218340403,16.0844218340403,16.0844218340403,16.0844218340403,119.556675387004,0.0,1.0
2016-11-02,19.0,19.12,15.47,19.12,5340,15.89204445381,15.9924152608867,12.9394698789706,15.9924152608867,6384.32646566601,0.0,1.0
2016-11-03,19.0,19.0,19.0,19.0,0,15.89204445381,15.89204445381,15.89204445381,15.89204445381,0,0.0,1.0
2016-11-04,18.98,18.98,18.76,18.77,400,15.8753159859639,15.8753159859639,15.6913028396566,15.6996670735797,478.226701548016,0.0,1.0
2016-11-07,19.15,19.21,19.14,19.21,400,16.0175079626559,16.0676933661942,16.0091437287328,16.0676933661942,478.226701548015,0.0,1.0
2016-11-08,19.15,19.15,19.15,19.15,0,16.0175079626559,16.0175079626559,16.0175079626559,16.0175079626559,0,0.0,1.0
2016-11-09,19.031,19.031,19.01,19.02,1823,15.9179735789715,15.9179735789715,15.9004086877331,15.9087729216561,2179.51819230508,0.0,1.0
2016-11-10,18.77,18.77,18.77,18.77,400,15.6996670735797,15.6996670735797,15.6996670735797,15.6996670735797,478.226701548015,0.0,1.0
2016-11-11,19.32,19.32,19.32,19.32,1900,16.1596999393478,16.1596999393478,16.1596999393478,16.1596999393478,2271.57683235308,0.0,1.0
2016-11-14,19.63,19.63,19.63,19.63,880,16.4189911909626,16.4189911909626,16.4189911909626,16.4189911909626,1052.09874340564,0.0,1.0
2016-11-15,20.0,20.0,19.99,19.99,1104,16.7284678461158,16.7284678461158,16.7201036121927,16.7201036121927,1319.90569627252,0.0,1.0
2016-11-16,20.0,20.0,20.0,20.0,10,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,11.9556675387004,0.0,1.0
2016-11-17,20.0,20.0,20.0,20.0,0,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,0,0.0,1.0
2016-11-18,20.0,20.0,20.0,20.0,0,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,0,0.0,1.0
2016-11-21,20.0,20.0,20.0,20.0,0,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,0,0.0,1.0
2016-11-22,20.0,20.0,20.0,20.0,0,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,0,0.0,1.0
2016-11-23,20.0,20.0,20.0,20.0,0,16.7284678461158,16.7284678461158,16.7284678461158,16.7284678461158,0,0.0,1.0
2016-11-25,19.79,19.79,19.79,19.79,100,16.5528189337316,16.5528189337316,16.5528189337316,16.5528189337316,119.556675387004,0.0,1.0
2016-11-28,20.0001,20.0001,20.0,20.0,3400,16.728551488455,16.728551488455,16.7284678461158,16.7284678461158,4064.92696315814,0.0,1.0
2016-11-29,19.97,19.97,19.97,19.97,286,16.7033751443466,16.7033751443466,16.7033751443466,16.7033751443466,341.932091606832,0.0,1.0
2016-11-30,19.97,19.97,19.97,19.97,0,16.7033751443466,16.7033751443466,16.7033751443466,16.7033751443466,0,0.0,1.0
2016-12-01,19.97,19.97,19.97,19.97,0,16.7033751443466,16.7033751443466,16.7033751443466,16.7033751443466,0,0.0,1.0
2016-12-02,19.97,19.97,19.97,19.97,20,16.7033751443466,16.7033751443466,16.7033751443466,16.7033751443466,23.9113350774008,0.0,1.0
2016-12-05,19.97,19.97,19.97,19.97,0,16.7033751443466,16.7033751443466,16.7033751443466,16.7033751443466,0,0.0,1.0
2016-12-06,19.84,19.84,19.84,19.84,1000,16.5946401033469,16.5946401033469,16.5946401033469,16.5946401033469,1195.56675387004,0.0,1.0
2016-12-07,19.84,19.84,19.84,19.84,0,16.5946401033469,16.5946401033469,16.5946401033469,16.5946401033469,0,0.0,1.0
2016-12-08,20.3601,20.3601,20.36,20.36,1500,17.0296639096851,17.0296639096851,17.0295802673459,17.0295802673459,1793.35013080506,0.0,1.0
2016-12-09,20.4352,20.4352,20.35,20.35,500,17.0924793064473,17.0924793064473,17.0212160334228,17.0212160334228,597.783376935019,0.0,1.0
2016-12-12,20.4352,20.4352,20.4352,20.4352,0,17.0924793064473,17.0924793064473,17.0924793064473,17.0924793064473,0,0.0,1.0
2016-12-13,20.0,20.0,20.0,20.0,1000,16.8162923023079,16.8162923023079,16.8162923023079,16.8162923023079,1189.32280912215,0.105,1.0
2016-12-14,20.0,20.0,20.0,20.0,0,16.8162923023079,16.8162923023079,16.8162923023079,16.8162923023079,0,0.0,1.0
2016-12-15,20.0,20.0,20.0,20.0,1000,16.8162923023079,16.8162923023079,16.8162923023079,16.8162923023079,1189.32280912215,0.0,1.0
2016-12-16,19.87,19.87,19.5,19.5,1750,16.7069864023429,16.7069864023429,16.3958849947502,16.3958849947502,2081.31491596376,0.0,1.0
2016-12-19,19.88,20.003,19.85,20.003,1200,16.715394548494,16.8188147461532,16.6901701100406,16.8188147461532,1427.18737094658,0.0,1.0
2016-12-20,19.94,19.94,19.94,19.94,100,16.765843425401,16.765843425401,16.765843425401,16.765843425401,118.932280912215,0.0,1.0
2016-12-21,20.01,20.18,19.93,20.0,3660,16.824700448459,16.9676389330287,16.7574352792498,16.8162923023079,4352.92148138708,0.0,1.0
2016-12-22,19.89,19.89,19.89,19.89,270,16.7238026946452,16.7238026946452,16.7238026946452,16.7238026946452,321.11715846298,0.0,1.0
2016-12-23,19.69,19.69,19.69,19.69,155,16.5556397716221,16.5556397716221,16.5556397716221,16.5556397716221,184.345035413933,0.0,1.0
2016-12-27,19.69,19.69,19.69,19.69,0,16.5556397716221,16.5556397716221,16.5556397716221,16.5556397716221,0,0.0,1.0
2016-12-28,19.69,19.69,19.69,19.69,0,16.5556397716221,16.5556397716221,16.5556397716221,16.5556397716221,0,0.0,1.0
2016-12-29,19.7591,19.7591,19.7591,19.7591,100,16.6137400615266,16.6137400615266,16.6137400615266,16.6137400615266,118.932280912215,0.0,1.0
2016-12-30,19.98,20.0,19.9501,19.9501,3161,16.7994760100056,16.8162923023079,16.7743356530136,16.7743356530136,3759.44939963511,0.0,1.0
2017-01-03,20.06,20.06,19.99,20.0,1201,16.8667411792148,16.8667411792148,16.8078841561567,16.8162923023079,1428.3766937557,0.0,1.0
2017-01-04,20.06,20.06,20.06,20.06,0,16.8667411792148,16.8667411792148,16.8667411792148,16.8667411792148,0,0.0,1.0
2017-01-05,19.93,19.93,19.93,19.93,244,16.7574352792498,16.7574352792498,16.7574352792498,16.7574352792498,290.194765425805,0.0,1.0
2017-01-06,19.93,19.93,19.93,19.93,0,16.7574352792498,16.7574352792498,16.7574352792498,16.7574352792498,0,0.0,1.0
2017-01-09,19.82,20.01,19.82,20.01,2500,16.6649456715871,16.824700448459,16.6649456715871,16.824700448459,2973.30702280538,0.0,1.0
2017-01-10,19.8,19.8697,19.66,19.67,6253,16.6481293792848,16.7067341579584,16.5304153331687,16.5388234793198,7436.83552544081,0.0,1.0
2017-01-11,19.8,19.8,19.77,19.77,900,16.6481293792848,16.6481293792848,16.6229049408314,16.6229049408314,1070.39052820994,0.0,1.0
2017-01-12,19.8,19.8,19.8,19.8,0,16.6481293792848,16.6481293792848,16.6481293792848,16.6481293792848,0,0.0,1.0
2017-01-13,19.8,19.8,19.8,19.8,0,16.6481293792848,16.6481293792848,16.6481293792848,16.6481293792848,0,0.0,1.0
2017-01-17,20.03,20.03,19.98,20.0,7011,16.8415167407614,16.8415167407614,16.7994760100056,16.8162923023079,8338.34221475537,0.0,1.0
2017-01-18,20.12,20.12,20.0,20.0,3321,16.9171900561217,16.9171900561217,16.8162923023079,16.8162923023079,3949.74104909467,0.0,1.0
2017-01-19,20.12,20.12,20.12,20.12,0,16.9171900561217,16.9171900561217,16.9171900561217,16.9171900561217,0,0.0,1.0
2017-01-20,20.12,20.12,20.12,20.12,0,16.9171900561217,16.9171900561217,16.9171900561217,16.9171900561217,0,0.0,1.0
2017-01-23,20.2,20.2,20.2,20.2,2150,16.984455225331,16.984455225331,16.984455225331,16.984455225331,2557.04403961262,0.0,1.0
2017-01-24,20.2,20.2,20.2,20.2,0,16.984455225331,16.984455225331,16.984455225331,16.984455225331,0,0.0,1.0
2017-01-25,20.2,20.2,20.2,20.2,0,16.984455225331,16.984455225331,16.984455225331,16.984455225331,0,0.0,1.0
2017-01-26,20.66,20.66,20.2,20.5,14526,17.3712299482841,17.3712299482841,16.984455225331,17.2366996098656,17276.1031253083,0.0,1.0
2017-01-27,20.4,20.4,20.4,20.4,100,17.152618148354,17.152618148354,17.152618148354,17.152618148354,118.932280912215,0.0,1.0
2017-01-30,20.275,20.275,20.21,20.21,2253,17.0475163214646,17.0475163214646,16.9928633714821,16.9928633714821,2679.54428895221,0.0,1.0
2017-01-31,20.275,20.275,20.275,20.275,0,17.0475163214646,17.0475163214646,17.0475163214646,17.0475163214646,0,0.0,1.0
2017-02-01,20.03,20.4,20.03,20.4,6000,16.8415167407614,17.152618148354,16.8415167407614,17.152618148354,7135.93685473288,0.0,1.0
2017-02-02,20.03,20.03,20.03,20.03,0,16.8415167407614,16.8415167407614,16.8415167407614,16.8415167407614,0,0.0,1.0
2017-02-03,20.3,20.3,20.26,20.29,6345,17.0685366868425,17.0685366868425,17.0349041022379,17.0601285406914,7546.25322388004,0.0,1.0
2017-02-06,20.44,20.44,20.265,20.28,8687,17.1862507329587,17.1862507329587,17.0391081753135,17.0517203945402,10331.6472428441,0.0,1.0
2017-02-07,20.55,20.55,20.55,20.55,100,17.2787403406214,17.2787403406214,17.2787403406214,17.2787403406214,118.932280912215,0.0,1.0
2017-02-08,20.4,20.4,20.2,20.2,400,17.152618148354,17.152618148354,16.984455225331,16.984455225331,475.729123648861,0.0,1.0
2017-02-09,20.4,20.4,20.4,20.4,0,17.152618148354,17.152618148354,17.152618148354,17.152618148354,0,0.0,1.0
2017-02-10,20.7284,20.7284,20.7,20.7,1000,17.4287416679579,17.4287416679579,17.4048625328887,17.4048625328887,1189.32280912215,0.0,1.0
2017-02-13,20.7465,20.7502,20.58,20.63,3000,17.4439604124915,17.4470714265675,17.3039647790748,17.3460055098306,3567.96842736646,0.0,1.0
2017-02-14,20.7465,20.7465,20.7465,20.7465,0,17.4439604124915,17.4439604124915,17.4439604124915,17.4439604124915,0,0.0,1.0
2017-02-15,20.5606,20.5606,20.5606,20.5606,122,17.2876529755416,17.2876529755416,17.2876529755416,17.2876529755416,145.097382712902,0.0,1.0
2017-02-16,20.69,20.69,19.6,19.6,1500,17.3964543867375,17.3964543867375,16.4799664562617,16.4799664562617,1783.98421368323,0.0,1.0
2017-02-17,20.96,20.96,20.96,20.96,122,17.6234743328187,17.6234743328187,17.6234743328187,17.6234743328187,145.097382712902,0.0,1.0
2017-02-21,20.96,20.96,20.96,20.96,100,17.6234743328187,17.6234743328187,17.6234743328187,17.6234743328187,118.932280912215,0.0,1.0
2017-02-22,20.96,20.96,20.96,20.96,0,17.6234743328187,17.6234743328187,17.6234743328187,17.6234743328187,0,0.0,1.0
2017-02-23,21.49,21.49,21.49,21.49,2874,18.0691060788298,18.0691060788298,18.0691060788298,18.0691060788298,3418.11375341706,0.0,1.0
2017-02-24,21.56,21.57,21.52,21.52,5410,18.1279631018879,18.1363712480391,18.0943305172833,18.0943305172833,6434.23639735083,0.0,1.0
2017-02-27,21.56,21.56,21.56,21.56,0,18.1279631018879,18.1279631018879,18.1279631018879,18.1279631018879,0,0.0,1.0
2017-02-28,21.56,21.56,21.56,21.56,44,18.1279631018879,18.1279631018879,18.1279631018879,18.1279631018879,52.3302036013746,0.0,1.0
2017-03-01,21.59,21.6959,21.53,21.6,21006,18.1531875403414,18.2422298080821,18.1027386634344,18.1615956864925,24982.9149284198,0.0,1.0
2017-03-02,21.59,21.59,21.59,21.59,178,18.1531875403414,18.1531875403414,18.1531875403414,18.1531875403414,211.699460023742,0.0,1.0
2017-03-03,21.07,21.07,21.06,21.07,3235,17.7159639404814,17.7159639404814,17.7075557943302,17.7159639404814,3847.45928751015,0.0,1.0
2017-03-06,20.973,20.973,20.973,20.973,291,17.6344049228152,17.6344049228152,17.6344049228152,17.6344049228152,346.092937454545,0.0,1.0
2017-03-07,20.973,20.973,20.973,20.973,34,17.6344049228152,17.6344049228152,17.6344049228152,17.6344049228152,40.436975510153,0.0,1.0
2017-03-08,20.78,20.78,20.76,20.76,240,17.4721277020979,17.4721277020979,17.4553114097956,17.4553114097956,285.437474189316,0.0,1.0
2017-03-09,20.78,20.78,20.78,20.78,0,17.4721277020979,17.4721277020979,17.4721277020979,17.4721277020979,0,0.0,1.0
2017-03-10,20.78,20.78,20.78,20.78,0,17.4721277020979,17.4721277020979,17.4721277020979,17.4721277020979,0,0.0,1.0
2017-03-13,20.2194,20.2194,20.2194,20.2194,965,17.0890525634513,17.0890525634513,17.0890525634513,17.0890525634513,1141.76727630472,0.105,1.0
2017-03-14,20.25,20.3166,20.0,20.04,3101,17.1149151018274,17.1712041559401,16.9036198536567,16.937427093364,3669.03660499579,0.0,1.0
2017-03-15,20.15,20.33,20.15,20.33,1101,17.0303970025591,17.182529581242,17.0303970025591,17.182529581242,1302.67955565958,0.0,1.0
2017-03-16,20.39,20.5,20.34,20.37,2677,17.233240440803,17.3262103499981,17.1909813911689,17.2163368209494,3167.36891053651,0.0,1.0
2017-03-17,20.5,20.5,20.5,20.5,300,17.3262103499981,17.3262103499981,17.3262103499981,17.3262103499981,354.953557400431,0.0,1.0
2017-03-20,20.41,20.41,20.4,20.4,2077,17.2501440606567,17.2501440606567,17.2416922507298,17.2416922507298,2457.46179573565,0.0,1.0
2017-03-21,20.55,20.55,20.55,20.55,1101,17.3684693996323,17.3684693996323,17.3684693996323,17.3684693996323,1302.67955565958,0.0,1.0
2017-03-22,20.44,20.44,20.44,20.44,500,17.2754994904372,17.2754994904372,17.2754994904372,17.2754994904372,591.58926233405,0.0,1.0
2017-03-23,20.54,20.55,20.44,20.44,525,17.3600175897054,17.3684693996323,17.2754994904372,17.2754994904372,621.168725450755,0.0,1.0
2017-03-24,20.71,20.74,20.71,20.74,1245,17.5036983584615,17.529053788242,17.5036983584615,17.529053788242,1473.05726321179,0.0,1.0
2017-03-27,20.71,20.71,20.71,20.71,0,17.5036983584615,17.5036983584615,17.5036983584615,17.5036983584615,0,0.0,1.0
2017-03-28,20.21,20.31,20.21,20.31,404,17.0811078621201,17.1656259613884,17.0811078621201,17.1656259613884,478.004123965914,0.0,1.0
2017-03-29,20.21,20.21,20.21,20.21,0,17.0811078621201,17.0811078621201,17.0811078621201,17.0811078621201,0,0.0,1.0
2017-03-30,20.4,20.42,20.38,20.38,2514,17.2416922507298,17.2585958705835,17.2247886308762,17.2247886308762,2974.51081101562,0.0,1.0
2017-03-31,20.4,20.4,20.4,20.4,14,17.2416922507298,17.2416922507298,17.2416922507298,17.2416922507298,16.5644993453535,0.0,1.0
2017-04-03,20.526,20.526,20.526,20.526,157,17.3481850558079,17.3481850558079,17.3481850558079,17.3481850558079,185.759028372892,0.0,1.0
2017-04-04,20.75,20.75,20.0,20.0,2103,17.5375055981688,17.5375055981688,16.9036198536567,16.9036198536567,2488.22443737703,0.0,1.0
2017-04-05,20.9114,20.9114,20.9114,20.9114,204,17.6739178103878,17.6739178103878,17.6739178103878,17.6739178103878,241.368419032294,0.0,1.0
2017-04-06,20.95,20.95,20.66,20.66,1931,17.7065417967054,17.7065417967054,17.4614393088274,17.4614393088274,2284.71773113411,0.0,1.0
2017-04-07,21.1003,21.126,21.07,21.0889,4101,17.8335724999056,17.8552936514176,17.8079635158273,17.8239374365891,4852.2151296639,0.0,1.0
2017-04-10,20.9753,20.9753,20.9753,20.9753,100,17.7279248758203,17.7279248758203,17.7279248758203,17.7279248758203,118.31785246681,0.0,1.0
2017-04-11,21.24,21.24,21.23,21.24,1100,17.9516442845834,17.9516442845834,17.9431924746566,17.9516442845834,1301.49637713492,0.0,1.0
2017-04-12,21.34,21.34,21.04,21.04,2550,18.0361623838517,18.0361623838517,17.7826080860469,17.7826080860469,3017.10523790366,0.0,1.0
2017-04-13,21.19,21.34,21.19,21.33,7533,17.9093852349493,18.0361623838517,17.9093852349493,18.0277105739249,8912.88382632481,0.0,1.0
2017-04-17,21.36,21.36,21.27,21.27,226,18.0530660037054,18.0530660037054,17.9769997143639,17.9769997143639,267.398346574991,0.0,1.0
2017-04-18,21.36,21.36,21.36,21.36,0,18.0530660037054,18.0530660037054,18.0530660037054,18.0530660037054,0,0.0,1.0
2017-04-19,21.44,21.44,21.44,21.44,420,18.12068048312,18.12068048312,18.12068048312,18.12068048312,496.934980360603,0.0,1.0
2017-04-20,21.44,21.44,21.44,21.44,0,18.12068048312,18.12068048312,18.12068048312,18.12068048312,0,0.0,1.0
2017-04-21,21.44,21.44,21.44,21.44,0,18.12068048312,18.12068048312,18.12068048312,18.12068048312,0,0.0,1.0
2017-04-24,21.44,21.44,21.44,21.44,10,18.12068048312,18.12068048312,18.12068048312,18.12068048312,11.831785246681,0.0,1.0
2017-04-25,21.44,21.44,21.44,21.44,0,18.12068048312,18.12068048312,18.12068048312,18.12068048312,0,0.0,1.0
2017-04-26,21.25,21.38,21.25,21.38,3560,17.9600960945103,18.069969623559,17.9600960945103,18.069969623559,4212.11554781844,0.0,1.0
2017-04-27,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-04-28,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-01,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-02,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-03,21.25,21.25,21.25,21.25,2,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,2.3663570493362,0.0,1.0
2017-05-04,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-05,21.25,21.25,21.25,21.25,2,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,2.3663570493362,0.0,1.0
2017-05-08,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-09,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-10,21.25,21.25,21.25,21.25,0,17.9600960945103,17.9600960945103,17.9600960945103,17.9600960945103,0,0.0,1.0
2017-05-11,20.5455,20.715,20.49,20.68,7196,17.3646660851652,17.5079242634249,17.3177585400713,17.478342928681,8514.15266351167,0.0,1.0
2017-05-12,20.55,20.55,20.55,20.55,4000,17.3684693996323,17.3684693996323,17.3684693996323,17.3684693996323,4732.7140986724,0.0,1.0
2017-05-15,20.4026,20.55,20.38,20.55,2294,17.2438897213108,17.3684693996323,17.2247886308762,17.3684693996323,2714.21153558863,0.0,1.0
2017-05-16,20.2102,20.2102,20.15,20.15,6081,17.0812768983186,17.0812768983186,17.0303970025591,17.0303970025591,7194.90860850675,0.0,1.0
2017-05-17,20.46,20.46,20.35,20.4122,2735,17.2924031102908,17.2924031102908,17.1994332010957,17.2520034588406,3235.99326496726,0.0,1.0
2017-05-18,20.46,20.46,20.46,20.46,0,17.2924031102908,17.2924031102908,17.2924031102908,17.2924031102908,0,0.0,1.0
2017-05-19,20.46,20.46,20.46,20.46,0,17.2924031102908,17.2924031102908,17.2924031102908,17.2924031102908,0,0.0,1.0
2017-05-22,20.46,20.46,20.46,20.46,0,17.2924031102908,17.2924031102908,17.2924031102908,17.2924031102908,0,0.0,1.0
2017-05-23,20.46,20.46,20.46,20.46,0,17.2924031102908,17.2924031102908,17.2924031102908,17.2924031102908,0,0.0,1.0
2017-05-24,20.79,20.79,20.76,20.76,400,17.5713128378761,17.5713128378761,17.5459574080957,17.5459574080957,473.271409867243,0.0,1.0
2017-05-25,20.87,20.9,20.87,20.9,1100,17.6389273172908,17.6642827470713,17.6389273172908,17.6642827470713,1301.49637713491,0.0,1.0
2017-05-26,20.87,20.87,20.87,20.87,0,17.6389273172908,17.6389273172908,17.6389273172908,17.6389273172908,0,0.0,1.0
2017-05-30,20.87,20.87,20.87,20.87,0,17.6389273172908,17.6389273172908,17.6389273172908,17.6389273172908,0,0.0,1.0
2017-05-31,20.87,20.87,20.87,20.87,0,17.6389273172908,17.6389273172908,17.6389273172908,17.6389273172908,0,0.0,1.0
2017-06-01,20.8513,20.8513,20.8503,20.8503,490,17.6231224327276,17.6231224327276,17.6222772517349,17.6222772517349,579.757477087371,0.0,1.0
2017-06-02,21.26,21.26,21.26,21.26,100,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,118.31785246681,0.0,1.0
2017-06-05,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-06,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-07,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-08,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-09,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-12,21.26,21.26,21.26,21.26,0,17.9685479044371,17.9685479044371,17.9685479044371,17.9685479044371,0,0.0,1.0
2017-06-13,21.26,21.26,21.26,21.26,0,18.0572919086688,18.0572919086688,18.0572919086688,18.0572919086688,0,0.105,1.0
2017-06-14,21.1707,21.1707,21.17,21.17,400,17.9814444878106,17.9814444878106,17.9808499391589,17.9808499391589,470.945479699395,0.0,1.0
2017-06-15,21.1707,21.1707,21.1707,21.1707,0,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,0,0.0,1.0
2017-06-16,21.1707,21.1707,21.1707,21.1707,0,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,0,0.0,1.0
2017-06-19,21.1707,21.1707,21.1707,21.1707,0,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,0,0.0,1.0
2017-06-20,21.1707,21.1707,21.1707,21.1707,12,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,14.1283643909818,0.0,1.0
2017-06-21,21.1707,21.1707,21.1707,21.1707,0,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,0,0.0,1.0
2017-06-22,21.1707,21.1707,21.1707,21.1707,14,17.9814444878106,17.9814444878106,17.9814444878106,17.9814444878106,16.4830917894788,0.0,1.0
2017-06-23,21.02,21.0445,21.02,21.04,2242,17.8534466566424,17.8742558594534,17.8534466566424,17.8704337609779,2639.6494137151,0.0,1.0
2017-06-26,21.02,21.02,21.02,21.02,0,17.8534466566424,17.8534466566424,17.8534466566424,17.8534466566424,0,0.0,1.0
2017-06-27,20.9101,20.9101,20.91,20.91,1017,17.7601025183187,17.7601025183187,17.760017582797,17.760017582797,1197.37888213571,0.0,1.0
2017-06-28,20.73,20.8455,20.73,20.81,2436,17.6071336437772,17.7052341713149,17.6071336437772,17.6750820611193,2868.05797136931,0.0,1.0
2017-06-29,20.46,20.47,20.46,20.47,2500,17.3778077352476,17.3863012874153,17.3778077352476,17.3863012874153,2943.40924812121,0.0,1.0
2017-06-30,20.46,20.46,20.46,20.46,0,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,0,0.0,1.0
2017-07-03,20.46,20.46,20.46,20.46,48,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,56.5134575639271,0.0,1.0
2017-07-05,20.46,20.46,20.46,20.46,1,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,1.17736369924848,0.0,1.0
2017-07-06,20.46,20.46,20.46,20.46,0,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,0,0.0,1.0
2017-07-07,20.46,20.46,20.46,20.46,0,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,0,0.0,1.0
2017-07-10,20.46,20.46,20.46,20.46,0,17.3778077352476,17.3778077352476,17.3778077352476,17.3778077352476,0,0.0,1.0
2017-07-11,19.67,19.69,19.66,19.69,6827,16.7068171139941,16.7238042183297,16.6983235618264,16.7238042183297,8037.86197476941,0.0,1.0
2017-07-12,19.67,19.67,19.67,19.67,0,16.7068171139941,16.7068171139941,16.7068171139941,16.7068171139941,0,0.0,1.0
2017-07-13,19.67,19.67,19.67,19.67,50,16.7068171139941,16.7068171139941,16.7068171139941,16.7068171139941,58.8681849624243,0.0,1.0
2017-07-14,19.67,19.67,19.67,19.67,0,16.7068171139941,16.7068171139941,16.7068171139941,16.7068171139941,0,0.0,1.0
2017-07-17,20.57,20.57,20.3,20.3,900,17.471236809093,17.471236809093,17.2419109005633,17.2419109005633,1059.62732932363,0.0,1.0
2017-07-18,20.57,20.57,20.57,20.57,0,17.471236809093,17.471236809093,17.471236809093,17.471236809093,0,0.0,1.0
2017-07-19,20.32,20.33,19.45,20.33,9068,17.2588980048989,17.2673915570666,16.5199589663033,17.2673915570666,10676.3340247852,0.0,1.0
2017-07-20,20.32,20.32,20.32,20.32,0,17.2588980048989,17.2588980048989,17.2588980048989,17.2588980048989,0,0.0,1.0
2017-07-21,19.95,20.18,19.95,20.18,1100,16.9446365746915,17.1399882745501,16.9446365746915,17.1399882745501,1295.10006917334,0.0,1.0
2017-07-24,19.99,20.0,19.92,19.95,6325,16.9786107833626,16.9871043355304,16.9191559181882,16.9446365746915,7446.82539774666,0.0,1.0
2017-07-25,20.0,20.16,19.98,19.98,504,16.9871043355304,17.1230011702146,16.9701172311948,16.9701172311948,593.391304421235,0.0,1.0
2017-07-26,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-07-27,20.7,20.7,20.2,20.2,7170,17.5816529872739,17.5816529872739,17.1569753788857,17.1569753788857,8441.69772361165,0.0,1.0
2017-07-28,20.56,20.61,20.54,20.61,4401,17.4627432569252,17.505211017764,17.4457561525897,17.505211017764,5181.57764039258,0.0,1.0
2017-07-31,20.56,20.56,20.56,20.56,0,17.4627432569252,17.4627432569252,17.4627432569252,17.4627432569252,0,0.0,1.0
2017-08-01,20.84,20.84,20.8,20.81,3400,17.7005627176226,17.7005627176226,17.6665885089516,17.6750820611193,4003.03657744486,0.0,1.0
2017-08-02,20.84,20.84,20.7,20.7,3600,17.7005627176226,17.7005627176226,17.5816529872739,17.5816529872739,4238.50931729455,0.0,1.0
2017-08-03,20.84,20.84,20.84,20.84,0,17.7005627176226,17.7005627176226,17.7005627176226,17.7005627176226,0,0.0,1.0
2017-08-04,20.947,20.947,20.947,20.947,150,17.7914437258177,17.7914437258177,17.7914437258177,17.7914437258177,176.604554887273,0.0,1.0
2017-08-07,20.7,20.76,20.7,20.76,6970,17.5816529872739,17.6326143002805,17.5816529872739,17.6326143002805,8206.22498376195,0.0,1.0
2017-08-08,20.7,20.7,20.7,20.7,0,17.5816529872739,17.5816529872739,17.5816529872739,17.5816529872739,0,0.0,1.0
2017-08-09,20.53,20.55,19.11,20.55,1297,17.4372626004219,17.4542497047575,16.2311781925993,17.4542497047575,1527.04071792529,0.0,1.0
2017-08-10,20.53,20.53,20.53,20.53,0,17.4372626004219,17.4372626004219,17.4372626004219,17.4372626004219,0,0.0,1.0
2017-08-11,20.53,20.53,20.53,20.53,0,17.4372626004219,17.4372626004219,17.4372626004219,17.4372626004219,0,0.0,1.0
2017-08-14,20.53,20.53,20.53,20.53,0,17.4372626004219,17.4372626004219,17.4372626004219,17.4372626004219,0,0.0,1.0
2017-08-15,20.36,20.36,20.26,20.26,1260,17.2928722135699,17.2928722135699,17.2079366918923,17.2079366918923,1483.47826105309,0.0,1.0
2017-08-16,20.65,20.65,20.59,20.59,4986,17.5391852264351,17.5391852264351,17.4882239134285,17.4882239134285,5870.33540445294,0.0,1.0
2017-08-17,20.65,20.65,20.65,20.65,0,17.5391852264351,17.5391852264351,17.5391852264351,17.5391852264351,0,0.0,1.0
2017-08-18,20.65,20.65,20.65,20.65,0,17.5391852264351,17.5391852264351,17.5391852264351,17.5391852264351,0,0.0,1.0
2017-08-21,20.65,20.65,20.65,20.65,0,17.5391852264351,17.5391852264351,17.5391852264351,17.5391852264351,0,0.0,1.0
2017-08-22,20.65,20.65,20.65,20.65,0,17.5391852264351,17.5391852264351,17.5391852264351,17.5391852264351,0,0.0,1.0
2017-08-23,20.4206,20.4206,20.16,20.25,14104,17.3443431397066,17.3443431397066,17.1230011702146,17.1994431397245,16605.5376142006,0.0,1.0
2017-08-24,20.4206,20.4206,20.4206,20.4206,0,17.3443431397066,17.3443431397066,17.3443431397066,17.3443431397066,0,0.0,1.0
2017-08-25,20.0,20.0,20.0,20.0,126,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,148.347826105309,0.0,1.0
2017-08-28,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-08-29,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-08-30,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-08-31,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-09-01,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-09-05,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-09-06,20.0,20.0,20.0,20.0,0,16.9871043355304,16.9871043355304,16.9871043355304,16.9871043355304,0,0.0,1.0
2017-09-07,20.4233,20.4233,20.42,20.42,400,17.3466363987919,17.3466363987919,17.3438335265765,17.3438335265765,470.945479699393,0.0,1.0
2017-09-08,20.42,20.42,20.42,20.42,0,17.3438335265765,17.3438335265765,17.3438335265765,17.3438335265765,0,0.0,1.0
2017-09-11,20.3,20.34,20.29,20.33,9900,17.2419109005633,17.2758851092344,17.2334173483956,17.2673915570666,11655.90062256,0.0,1.0
2017-09-12,20.3,20.3,20.3,20.3,0,17.2419109005633,17.2419109005633,17.2419109005633,17.2419109005633,0,0.0,1.0
2017-09-13,20.3,20.3,20.3,20.3,62,17.2419109005633,17.2419109005633,17.2419109005633,17.2419109005633,72.9965493534061,0.0,1.0
2017-09-14,20.42,20.42,20.42,20.42,985,17.433015824338,17.433015824338,17.433015824338,17.433015824338,1153.7705353264,0.105,1.0
2017-09-15,20.4,20.4,20.4,20.4,700,17.4159413720125,17.4159413720125,17.4159413720125,17.4159413720125,819.938451500992,0.0,1.0
2017-09-18,20.4,20.4,20.4,20.4,0,17.4159413720125,17.4159413720125,17.4159413720125,17.4159413720125,0,0.0,1.0
2017-09-19,20.4,20.4,20.4,20.4,0,17.4159413720125,17.4159413720125,17.4159413720125,17.4159413720125,0,0.0,1.0
2017-09-20,20.4,20.4,20.4,20.4,0,17.4159413720125,17.4159413720125,17.4159413720125,17.4159413720125,0,0.0,1.0
2017-09-21,20.33,20.34,20.31,20.34,5370,17.3561807888733,17.364718015036,17.3391063365478,17.364718015036,6290.09926365759,0.0,1.0
2017-09-22,20.33,20.33,20.33,20.33,0,17.3561807888733,17.3561807888733,17.3561807888733,17.3561807888733,0,0.0,1.0
2017-09-25,20.44,20.44,20.44,20.44,893,17.4500902766635,17.4500902766635,17.4500902766635,17.4500902766635,1046.00719598627,0.0,1.0
2017-09-26,20.44,20.44,20.44,20.44,0,17.4500902766635,17.4500902766635,17.4500902766635,17.4500902766635,0,0.0,1.0
2017-09-27,20.21,20.21,20.21,20.21,1017,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,1191.25343596644,0.0,1.0
2017-09-28,20.21,20.21,20.21,20.21,0,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,0,0.0,1.0
2017-09-29,20.21,20.21,20.21,20.21,0,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,0,0.0,1.0
2017-10-02,20.21,20.21,20.21,20.21,41,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,48.0249664450579,0.0,1.0
2017-10-03,20.21,20.21,20.21,20.21,2,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,2.34268129000283,0.0,1.0
2017-10-04,20.21,20.21,20.21,20.21,0,17.2537340749203,17.2537340749203,17.2537340749203,17.2537340749203,0,0.0,1.0
2017-10-05,20.59,20.59,20.5,20.5,1100,17.5781486691048,17.5781486691048,17.5013136336401,17.5013136336401,1288.47470950156,0.0,1.0
2017-10-06,20.59,20.59,20.59,20.59,0,17.5781486691048,17.5781486691048,17.5781486691048,17.5781486691048,0,0.0,1.0
2017-10-09,20.59,20.59,20.59,20.59,0,17.5781486691048,17.5781486691048,17.5781486691048,17.5781486691048,0,0.0,1.0
2017-10-10,20.59,20.59,20.59,20.59,0,17.5781486691048,17.5781486691048,17.5781486691048,17.5781486691048,0,0.0,1.0
2017-10-11,20.6489,20.6622,20.55,20.56,9496,17.6284329312034,17.6397874419999,17.5439997644538,17.5525369906166,11123.0507649335,0.0,1.0
2017-10-12,20.62,20.62,20.62,20.62,900,17.6037603475931,17.6037603475931,17.6037603475931,17.6037603475931,1054.20658050127,0.0,1.0
2017-10-13,20.55,20.63,20.55,20.63,5200,17.5439997644538,17.6122975737558,17.5439997644538,17.6122975737558,6090.97135400736,0.0,1.0
2017-10-16,20.81,20.81,20.79,20.79,1000,17.7659676446853,17.7659676446853,17.7488931923598,17.7488931923598,1171.34064500142,0.0,1.0
2017-10-17,20.87,20.9318,20.81,20.89,5945,17.8171910016618,17.8699510593476,17.7659676446853,17.8342654539873,6963.62013453343,0.0,1.0
2017-10-18,20.87,20.87,20.87,20.87,1,17.8171910016618,17.8171910016618,17.8171910016618,17.8171910016618,1.17134064500142,0.0,1.0
2017-10-19,20.62,20.62,20.57,20.57,340,17.6037603475931,17.6037603475931,17.5610742167793,17.5610742167793,398.25581930048,0.0,1.0
2017-10-20,20.3,20.4,20.3,20.4,2105,17.330569110385,17.4159413720125,17.330569110385,17.4159413720125,2465.67205772798,0.0,1.0
2017-10-23,20.35,20.35,20.35,20.35,600,17.3732552411988,17.3732552411988,17.3732552411988,17.3732552411988,702.804387000848,0.0,1.0
2017-10-24,20.35,20.35,20.35,20.35,0,17.3732552411988,17.3732552411988,17.3732552411988,17.3732552411988,0,0.0,1.0
2017-10-25,20.35,20.35,20.35,20.35,1,17.3732552411988,17.3732552411988,17.3732552411988,17.3732552411988,1.17134064500141,0.0,1.0
2017-10-26,20.35,20.35,20.35,20.35,0,17.3732552411988,17.3732552411988,17.3732552411988,17.3732552411988,0,0.0,1.0
2017-10-27,20.15,20.15,20.12,20.12,1800,17.2025107179438,17.2025107179438,17.1768990394555,17.1768990394555,2108.41316100254,0.0,1.0
2017-10-30,20.15,20.15,20.15,20.15,0,17.2025107179438,17.2025107179438,17.2025107179438,17.2025107179438,0,0.0,1.0
2017-10-31,20.0,20.0,19.84,19.84,3251,17.0744523255025,17.0744523255025,16.9378567068985,16.9378567068985,3808.0284368996,0.0,1.0
2017-11-01,20.0,20.0,20.0,20.0,0,17.0744523255025,17.0744523255025,17.0744523255025,17.0744523255025,0,0.0,1.0
2017-11-02,20.0,20.0,20.0,20.0,0,17.0744523255025,17.0744523255025,17.0744523255025,17.0744523255025,0,0.0,1.0
2017-11-03,20.0,20.0,20.0,20.0,0,17.0744523255025,17.0744523255025,17.0744523255025,17.0744523255025,0,0.0,1.0
2017-11-06,20.1,20.1,20.05,20.05,500,17.15982458713,17.15982458713,17.1171384563162,17.1171384563162,585.670322500708,0.0,1.0
2017-11-07,20.26,20.26,20.2,20.2,400,17.296420205734,17.296420205734,17.2451968487575,17.2451968487575,468.536258000567,0.0,1.0
2017-11-08,20.26,20.26,20.26,20.26,0,17.296420205734,17.296420205734,17.296420205734,17.296420205734,0,0.0,1.0
2017-11-09,20.37,20.37,20.33,20.35,887,17.3903296935243,17.3903296935243,17.3561807888733,17.3732552411988,1038.97915211625,0.0,1.0
2017-11-10,20.37,20.37,20.37,20.37,0,17.3903296935243,17.3903296935243,17.3903296935243,17.3903296935243,0,0.0,1.0
2017-11-13,20.37,20.37,20.37,20.37,0,17.3903296935243,17.3903296935243,17.3903296935243,17.3903296935243,0,0.0,1.0
2017-11-14,20.3,20.3,20.3,20.3,2600,17.330569110385,17.330569110385,17.330569110385,17.330569110385,3045.48567700368,0.0,1.0
2017-11-15,20.3,20.3,20.3,20.3,2937,17.330569110385,17.330569110385,17.330569110385,17.330569110385,3440.22747436916,0.0,1.0
2017-11-16,20.43,20.43,20.43,20.43,300,17.4415530505008,17.4415530505008,17.4415530505008,17.4415530505008,351.402193500424,0.0,1.0
2017-11-17,20.43,20.43,20.43,20.43,0,17.4415530505008,17.4415530505008,17.4415530505008,17.4415530505008,0,0.0,1.0
2017-11-20,20.43,20.43,20.43,20.43,0,17.4415530505008,17.4415530505008,17.4415530505008,17.4415530505008,0,0.0,1.0
2017-11-21,20.39,20.39,20.36,20.36,1480,17.4074041458498,17.4074041458498,17.3817924673615,17.3817924673615,1733.58415460209,0.0,1.0
2017-11-22,20.44,20.44,20.44,20.44,1680,17.4500902766635,17.4500902766635,17.4500902766635,17.4500902766635,1967.85228360238,0.0,1.0
2017-11-24,20.54,20.54,20.54,20.54,100,17.5354625382911,17.5354625382911,17.5354625382911,17.5354625382911,117.134064500141,0.0,1.0
2017-11-27,20.54,20.54,20.54,20.54,100,17.5354625382911,17.5354625382911,17.5354625382911,17.5354625382911,117.134064500141,0.0,1.0
2017-11-28,20.2407,20.2407,20.2407,20.2407,100,17.2799433592399,17.2799433592399,17.2799433592399,17.2799433592399,117.134064500142,0.0,1.0
2017-11-29,20.24,20.24,20.24,20.24,22,17.2793457534085,17.2793457534085,17.2793457534085,17.2793457534085,25.7694941900312,0.0,1.0
2017-11-30,20.18,20.18,20.18,20.18,401,17.228122396432,17.228122396432,17.228122396432,17.228122396432,469.707598645568,0.0,1.0
2017-12-01,20.15,20.15,20.11,20.11,728,17.2025107179438,17.2025107179438,17.1683618132928,17.1683618132928,852.735989561028,0.0,1.0
2017-12-04,20.4601,20.4601,20.2,20.2,6205,17.4672501012507,17.4672501012507,17.2451968487575,17.2451968487575,7268.16870223377,0.0,1.0
2017-12-05,20.25,20.4,20.25,20.4,4114,17.2878829795713,17.4159413720125,17.2878829795713,17.4159413720125,4818.89541353581,0.0,1.0
2017-12-06,20.08,20.08,20.08,20.08,1510,17.1427501348045,17.1427501348045,17.1427501348045,17.1427501348045,1768.72437395214,0.0,1.0
2017-12-07,20.1864,20.21,20.09,20.21,950,17.2335862211762,17.2537340749203,17.1512873609672,17.2537340749203,1112.77361275134,0.0,1.0
2017-12-08,20.19,20.19,20.19,20.19,0,17.2366596225948,17.2366596225948,17.2366596225948,17.2366596225948,0,0.0,1.0
2017-12-11,20.28,20.37,20.28,20.37,3231,17.3134946580595,17.3903296935243,17.3134946580595,17.3903296935243,3784.60162399958,0.0,1.0
2017-12-12,20.28,20.28,20.28,20.28,0,17.3134946580595,17.3134946580595,17.3134946580595,17.3134946580595,0,0.0,1.0
2017-12-13,20.28,20.28,20.28,20.28,22,17.3134946580595,17.3134946580595,17.3134946580595,17.3134946580595,25.7694941900312,0.0,1.0
2017-12-14,20.28,20.28,20.28,20.28,0,17.4031355327684,17.4031355327684,17.4031355327684,17.4031355327684,0,0.105,1.0
2017-12-15,20.175,20.175,20.175,20.175,0,17.3130305411047,17.3130305411047,17.3130305411047,17.3130305411047,0,0.0,1.0
2017-12-18,20.28,20.28,20.28,20.28,0,17.4031355327684,17.4031355327684,17.4031355327684,17.4031355327684,0,0.0,1.0
2017-12-19,20.46,20.46,20.46,20.46,100,17.5576012327634,17.5576012327634,17.5576012327634,17.5576012327634,116.530724947896,0.0,1.0
2017-12-20,20.15,20.15,20.15,20.15,600,17.2915769716609,17.2915769716609,17.2915769716609,17.2915769716609,699.18434968738,0.0,1.0
2017-12-21,20.15,20.15,20.15,20.15,0,17.2915769716609,17.2915769716609,17.2915769716609,17.2915769716609,0,0.0,1.0
2017-12-22,20.15,20.15,20.15,20.15,0,17.2915769716609,17.2915769716609,17.2915769716609,17.2915769716609,0,0.0,1.0
2017-12-26,20.19,20.19,20.19,20.19,100,17.3259026827709,17.3259026827709,17.3259026827709,17.3259026827709,116.530724947897,0.0,1.0
2017-12-27,20.19,20.19,20.19,20.19,8,17.3259026827709,17.3259026827709,17.3259026827709,17.3259026827709,9.32245799583173,0.0,1.0
2017-12-28,20.4,20.4,20.4,20.4,600,17.5061126660984,17.5061126660984,17.5061126660984,17.5061126660984,699.184349687379,0.0,1.0
2017-12-29,20.4,20.4,20.4,20.4,0,17.5061126660984,17.5061126660984,17.5061126660984,17.5061126660984,0,0.0,1.0
2018-01-02,20.16,20.51,20.16,20.24,4795,17.3001583994384,17.6005083716509,17.3001583994384,17.3688098216584,5587.64826125164,0.0,1.0
2018-01-03,20.16,20.16,20.16,20.16,986,17.3001583994384,17.3001583994384,17.3001583994384,17.3001583994384,1148.99294798626,0.0,1.0
2018-01-04,19.81,19.81,19.81,19.81,1000,16.999808427226,16.999808427226,16.999808427226,16.999808427226,1165.30724947896,0.0,1.0
2018-01-05,19.7,19.7,19.67,19.67,6568,16.9054127216735,16.9054127216735,16.879668438341,16.879668438341,7653.73801457782,0.0,1.0
2018-01-08,19.7,19.7,19.7,19.7,0,16.9054127216735,16.9054127216735,16.9054127216735,16.9054127216735,0,0.0,1.0
2018-01-09,19.38,19.38,19.38,19.38,101,16.6308070327935,16.6308070327935,16.6308070327935,16.6308070327935,117.696032197375,0.0,1.0
2018-01-10,19.1,19.14,19.1,19.1,1800,16.3905270550235,16.4248527661335,16.3905270550235,16.3905270550235,2097.55304906214,0.0,1.0
2018-01-11,19.0,19.15,18.99,19.13,3440,16.3047127772485,16.433434193911,16.296131349471,16.416271338356,4008.65693820764,0.0,1.0
2018-01-12,19.0,19.0,19.0,19.0,30,16.3047127772485,16.3047127772485,16.3047127772485,16.3047127772485,34.959217484369,0.0,1.0
2018-01-16,18.88,18.89,18.88,18.89,1000,16.2017356439185,16.210317071696,16.2017356439185,16.210317071696,1165.30724947897,0.0,1.0
2018-01-17,18.9,18.9,18.82,18.9,11133,16.2188984994735,16.2188984994735,16.1502470772535,16.2188984994735,12973.3656084493,0.0,1.0
2018-01-18,18.76,18.77,18.72,18.75,10974,16.0987585105885,16.107339938366,16.0644327994785,16.090177082811,12788.0817557822,0.0,1.0
2018-01-19,18.77,18.84,18.73,18.84,451,16.107339938366,16.1674099328085,16.073014227256,16.1674099328085,525.553569515014,0.0,1.0
2018-01-22,18.95,19.0,18.92,18.92,2725,16.261805638361,16.3047127772485,16.2360613550285,16.2360613550285,3175.46225483018,0.0,1.0
2018-01-23,19.13,19.13,19.05,19.07,13997,16.416271338356,16.416271338356,16.347619916136,16.364782771691,16310.8055709571,0.0,1.0
2018-01-24,19.21,19.21,19.15,19.18,2392,16.484922760576,16.484922760576,16.433434193911,16.4591784772435,2787.41494075368,0.0,1.0
2018-01-25,19.21,19.21,19.21,19.21,0,16.484922760576,16.484922760576,16.484922760576,16.484922760576,0,0.0,1.0
2018-01-26,19.21,19.21,19.21,19.21,0,16.484922760576,16.484922760576,16.484922760576,16.484922760576,0,0.0,1.0
2018-01-29,19.07,19.19,19.07,19.15,1201,16.364782771691,16.467759905021,16.364782771691,16.433434193911,1399.53400662424,0.0,1.0
2018-01-30,19.07,19.07,19.07,19.07,0,16.364782771691,16.364782771691,16.364782771691,16.364782771691,0,0.0,1.0
2018-01-31,19.07,19.07,19.07,19.07,2,16.364782771691,16.364782771691,16.364782771691,16.364782771691,2.33061449895793,0.0,1.0
2018-02-01,19.08,19.39,19.08,19.39,2508,16.3733641994685,16.639388460571,16.3733641994685,16.639388460571,2922.59058169324,0.0,1.0
2018-02-02,18.76,18.79,18.73,18.79,1425,16.0987585105885,16.124502793921,16.073014227256,16.124502793921,1660.56283050753,0.0,1.0
2018-02-05,18.42,18.44,18.27,18.27,4175,15.8069899661536,15.8241528217086,15.6782685494911,15.6782685494911,4865.15776657467,0.0,1.0
2018-02-06,18.42,18.42,18.42,18.42,0,15.8069899661536,15.8069899661536,15.8069899661536,15.8069899661536,0,0.0,1.0
2018-02-07,18.15,18.22,18.15,18.22,4000,15.5752914161611,15.6353614106036,15.5752914161611,15.6353614106036,4661.22899791585,0.0,1.0
2018-02-08,18.15,18.15,18.15,18.15,1,15.5752914161611,15.5752914161611,15.5752914161611,15.5752914161611,1.16530724947896,0.0,1.0
2018-02-09,18.15,18.15,18.15,18.15,300,15.5752914161611,15.5752914161611,15.5752914161611,15.5752914161611,349.592174843689,0.0,1.0
2018-02-12,18.15,18.15,18.15,18.15,0,15.5752914161611,15.5752914161611,15.5752914161611,15.5752914161611,0,0.0,1.0
2018-02-13,18.15,18.15,18.15,18.15,1300,15.5752914161611,15.5752914161611,15.5752914161611,15.5752914161611,1514.89942432265,0.0,1.0
2018-02-14,18.37,18.37,18.37,18.37,200,15.7640828272661,15.7640828272661,15.7640828272661,15.7640828272661,233.061449895792,0.0,1.0
2018-02-15,18.37,18.37,18.37,18.37,0,15.7640828272661,15.7640828272661,15.7640828272661,15.7640828272661,0,0.0,1.0
2018-02-16,18.38,18.38,18.37,18.37,1300,15.7726642550436,15.7726642550436,15.7640828272661,15.7640828272661,1514.89942432265,0.0,1.0
2018-02-20,18.38,18.38,18.38,18.38,0,15.7726642550436,15.7726642550436,15.7726642550436,15.7726642550436,0,0.0,1.0
2018-02-21,18.38,18.38,18.38,18.38,0,15.7726642550436,15.7726642550436,15.7726642550436,15.7726642550436,0,0.0,1.0
2018-02-22,17.746,17.746,17.746,17.746,100,15.2286017339501,15.2286017339501,15.2286017339501,15.2286017339501,116.530724947897,0.0,1.0
2018-02-23,17.75,17.75,17.75,17.75,0,15.2320343050611,15.2320343050611,15.2320343050611,15.2320343050611,0,0.0,1.0
2018-02-26,17.12,17.12,17.12,17.12,100,14.6914043550787,14.6914043550787,14.6914043550787,14.6914043550787,116.530724947896,0.0,1.0
2018-02-27,17.12,17.12,17.12,17.12,7,14.6914043550787,14.6914043550787,14.6914043550787,14.6914043550787,8.15715074635273,0.0,1.0
2018-02-28,16.88,16.92,16.87,16.92,3748,14.4854500884187,14.5197757995287,14.4768686606412,14.5197757995287,4367.57157104715,0.0,1.0
2018-03-01,16.64,16.66,16.64,16.66,5410,14.2794958217587,14.2966586773137,14.2794958217587,14.2966586773137,6304.3122196812,0.0,1.0
2018-03-02,16.63,16.63,16.63,16.63,105,14.2709143939812,14.2709143939812,14.2709143939812,14.2709143939812,122.357261195291,0.0,1.0
2018-03-05,16.78,16.78,16.78,16.78,1100,14.3996358106437,14.3996358106437,14.3996358106437,14.3996358106437,1281.83797442686,0.0,1.0
2018-03-06,16.78,16.78,16.78,16.78,22,14.3996358106437,14.3996358106437,14.3996358106437,14.3996358106437,25.6367594885372,0.0,1.0
2018-03-07,16.8,16.8,16.7,16.7,675,14.4167986661987,14.4167986661987,14.3309843884237,14.3309843884237,786.582393398301,0.0,1.0
2018-03-08,16.8,16.8,16.8,16.8,10,14.4167986661987,14.4167986661987,14.4167986661987,14.4167986661987,11.6530724947896,0.0,1.0
2018-03-09,16.8,16.8,16.8,16.8,11,14.4167986661987,14.4167986661987,14.4167986661987,14.4167986661987,12.8183797442686,0.0,1.0
2018-03-12,16.75,16.75,16.75,16.75,101,14.3738915273112,14.3738915273112,14.3738915273112,14.3738915273112,117.696032197375,0.0,1.0
2018-03-13,16.96,16.96,16.94,16.94,200,14.5541015106387,14.5541015106387,14.5369386550837,14.5369386550837,233.061449895793,0.0,1.0
2018-03-14,16.96,16.96,16.96,16.96,0,14.6442065023024,14.6442065023024,14.6442065023024,14.6442065023024,0,0.105,1.0
2018-03-15,16.96,16.96,16.96,16.96,0,14.6442065023024,14.6442065023024,14.6442065023024,14.6442065023024,0,0.0,1.0
2018-03-16,17.19,17.19,17.19,17.19,175,14.8428012838785,14.8428012838785,14.8428012838785,14.8428012838785,202.674006238122,0.0,1.0
2018-03-19,16.97,16.97,16.96,16.97,4150,14.6528410580231,14.6528410580231,14.6442065023024,14.6528410580231,4806.26929078978,0.0,1.0
2018-03-20,17.0,17.0,17.0,17.0,1050,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,1216.04403742874,0.0,1.0
2018-03-21,17.0,17.0,17.0,17.0,244,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,282.585471554869,0.0,1.0
2018-03-22,16.78,16.79,16.78,16.79,1105,14.4887844993299,14.4974190550506,14.4887844993299,14.4974190550506,1279.74158224643,0.0,1.0
2018-03-23,16.41,16.41,16.41,16.41,675,14.1693059376641,14.1693059376641,14.1693059376641,14.1693059376641,781.742595489901,0.0,1.0
2018-03-26,16.35,16.35,16.31,16.31,350,14.1174986033399,14.1174986033399,14.0829603804571,14.0829603804571,405.348012476246,0.0,1.0
2018-03-27,16.48,16.49,16.48,16.49,1095,14.229747827709,14.2383823834296,14.229747827709,14.2383823834296,1268.16021046139,0.0,1.0
2018-03-28,16.48,16.48,16.48,16.48,10,14.229747827709,14.229747827709,14.229747827709,14.229747827709,11.5813717850356,0.0,1.0
2018-03-29,16.66,16.75,16.66,16.75,2150,14.3851698306815,14.4628808321678,14.3851698306815,14.4628808321678,2489.99493378265,0.0,1.0
2018-04-02,16.43,16.43,16.39,16.41,9322,14.1865750491055,14.1865750491055,14.1520368262227,14.1693059376641,10796.1547780102,0.0,1.0
2018-04-03,16.6,16.6,16.48,16.48,1416,14.3333624963573,14.3333624963573,14.229747827709,14.229747827709,1639.92224476104,0.0,1.0
2018-04-04,16.75,16.75,16.65,16.65,1401,14.4628808321678,14.4628808321678,14.3765352749608,14.3765352749608,1622.55018708348,0.0,1.0
2018-04-05,16.55,16.55,16.55,16.55,1400,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,1621.39204990499,0.0,1.0
2018-04-06,16.55,16.55,16.55,16.55,0,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,0,0.0,1.0
2018-04-09,16.55,16.55,16.55,16.55,100,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,115.813717850356,0.0,1.0
2018-04-10,16.55,16.55,16.55,16.55,0,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,0,0.0,1.0
2018-04-11,16.55,16.55,16.55,16.55,0,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,0,0.0,1.0
2018-04-12,16.55,16.55,16.55,16.55,0,14.2901897177538,14.2901897177538,14.2901897177538,14.2901897177538,0,0.0,1.0
2018-04-13,16.37,16.38,16.24,16.26,5291,14.1347677147813,14.143402270502,14.0225184904122,14.0397876018536,6127.70381146233,0.0,1.0
2018-04-16,16.5,16.5,16.5,16.5,300,14.2470169391503,14.2470169391503,14.2470169391503,14.2470169391503,347.441153551069,0.0,1.0
2018-04-17,16.5,16.5,16.5,16.5,0,14.2470169391503,14.2470169391503,14.2470169391503,14.2470169391503,0,0.0,1.0
2018-04-18,16.5,16.5,16.5,16.5,0,14.2470169391503,14.2470169391503,14.2470169391503,14.2470169391503,0,0.0,1.0
2018-04-19,16.6,16.6,16.6,16.6,1000,14.3333624963573,14.3333624963573,14.3333624963573,14.3333624963573,1158.13717850356,0.0,1.0
2018-04-20,16.42,16.42,16.33,16.35,7335,14.1779404933848,14.1779404933848,14.1002294918985,14.1174986033399,8494.93620432359,0.0,1.0
2018-04-23,16.55,16.55,16.47,16.5,5158,14.2901897177538,14.2901897177538,14.2211132719883,14.2470169391503,5973.67156672137,0.0,1.0
2018-04-24,16.98,16.98,16.85,16.89,9147,14.6614756137438,14.6614756137438,14.5492263893747,14.5837646122575,10593.4807717721,0.0,1.0
2018-04-25,17.02,17.02,17.0,17.0,2551,14.6960138366266,14.6960138366266,14.6787447251852,14.6787447251852,2954.40794236258,0.0,1.0
2018-04-26,17.4,17.4,17.22,17.25,3100,15.0241269540131,15.0241269540131,14.8687049510405,14.8946086182026,3590.22525336103,0.0,1.0
2018-04-27,17.45,17.51,17.43,17.47,9014,15.0672997326166,15.1191070669408,15.0500306211752,15.084568844058,10439.4485270311,0.0,1.0
2018-04-30,17.45,17.45,17.45,17.45,0,15.0672997326166,15.0672997326166,15.0672997326166,15.0672997326166,0,0.0,1.0
2018-05-01,17.45,17.45,17.45,17.45,0,15.0672997326166,15.0672997326166,15.0672997326166,15.0672997326166,0,0.0,1.0
2018-05-02,17.25,17.25,17.25,17.25,1700,14.8946086182026,14.8946086182026,14.8946086182026,14.8946086182026,1968.83320345606,0.0,1.0
2018-05-03,17.25,17.25,17.25,17.25,0,14.8946086182026,14.8946086182026,14.8946086182026,14.8946086182026,0,0.0,1.0
2018-05-04,17.25,17.25,17.25,17.25,6,14.8946086182026,14.8946086182026,14.8946086182026,14.8946086182026,6.94882307102137,0.0,1.0
2018-05-07,17.25,17.25,17.25,17.25,0,14.8946086182026,14.8946086182026,14.8946086182026,14.8946086182026,0,0.0,1.0
2018-05-08,17.25,17.25,17.25,17.25,0,14.8946086182026,14.8946086182026,14.8946086182026,14.8946086182026,0,0.0,1.0
2018-05-09,17.28,17.29,17.25,17.25,5205,14.9205122853647,14.9291468410854,14.8946086182026,14.8946086182026,6028.10401411104,0.0,1.0
2018-05-10,17.26,17.4,17.17,17.17,3050,14.9032431739233,15.0241269540131,14.8255321724371,14.8255321724371,3532.31839443586,0.0,1.0
2018-05-11,17.26,17.26,17.26,17.26,0,14.9032431739233,14.9032431739233,14.9032431739233,14.9032431739233,0,0.0,1.0
2018-05-14,16.86,17.02,16.85,17.02,2601,14.5578609450954,14.6960138366266,14.5492263893747,14.6960138366266,3012.31480128777,0.0,1.0
2018-05-15,16.54,16.63,16.52,16.63,12704,14.2815551620331,14.3592661635194,14.2642860505917,14.3592661635194,14712.9747157093,0.0,1.0
2018-05-16,16.54,16.54,16.54,16.54,0,14.2815551620331,14.2815551620331,14.2815551620331,14.2815551620331,0,0.0,1.0
2018-05-17,16.54,16.54,16.54,16.54,0,14.2815551620331,14.2815551620331,14.2815551620331,14.2815551620331,0,0.0,1.0
2018-05-18,15.88,16.27,15.88,16.27,301,13.7116744844671,14.0484221575743,13.7116744844671,14.0484221575743,348.599290729572,0.0,1.0
2018-05-21,15.88,15.88,15.88,15.88,0,13.7116744844671,13.7116744844671,13.7116744844671,13.7116744844671,0,0.0,1.0
2018-05-22,15.88,15.88,15.88,15.88,0,13.7116744844671,13.7116744844671,13.7116744844671,13.7116744844671,0,0.0,1.0
2018-05-23,16.4,16.4,16.21,16.21,2200,14.1606713819434,14.1606713819434,13.9966148232501,13.9966148232501,2547.90179270783,0.0,1.0
2018-05-24,16.81,16.81,16.81,16.81,200,14.514688166492,14.514688166492,14.514688166492,14.514688166492,231.627435700711,0.0,1.0
2018-05-25,16.4,16.4,16.4,16.4,3037,14.1606713819434,14.1606713819434,14.1606713819434,14.1606713819434,3517.2626111153,0.0,1.0
2018-05-29,16.56,16.56,16.56,16.56,100,14.2988242734745,14.2988242734745,14.2988242734745,14.2988242734745,115.813717850356,0.0,1.0
2018-05-30,16.75,16.75,16.67,16.67,1200,14.4628808321678,14.4628808321678,14.3938043864022,14.3938043864022,1389.76461420427,0.0,1.0
2018-05-31,16.75,16.75,16.75,16.75,0,14.4628808321678,14.4628808321678,14.4628808321678,14.4628808321678,0,0.0,1.0
2018-06-01,17.0,17.0,17.0,17.0,652,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,755.105440384321,0.0,1.0
2018-06-04,17.0,17.0,17.0,17.0,0,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,0,0.0,1.0
2018-06-05,17.0,17.0,17.0,17.0,0,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,0,0.0,1.0
2018-06-06,17.0,17.0,17.0,17.0,0,14.6787447251852,14.6787447251852,14.6787447251852,14.6787447251852,0,0.0,1.0
2018-06-07,17.06,17.09,17.06,17.09,2000,14.7305520595094,14.7564557266715,14.7305520595094,14.7564557266715,2316.27435700712,0.0,1.0
2018-06-08,17.06,17.06,17.06,17.06,0,14.7305520595094,14.7305520595094,14.7305520595094,14.7305520595094,0,0.0,1.0
2018-06-11,17.08,17.09,17.08,17.09,963,14.7478211709508,14.7564557266715,14.7478211709508,14.7564557266715,1115.28610289893,0.0,1.0
2018-06-12,17.31,17.31,17.31,17.31,100,14.9464159525268,14.9464159525268,14.9464159525268,14.9464159525268,115.813717850356,0.0,1.0
2018-06-13,17.31,17.31,17.31,17.31,0,14.9464159525268,14.9464159525268,14.9464159525268,14.9464159525268,0,0.0,1.0
2018-06-14,17.31,17.31,17.31,17.31,0,15.0370787875941,15.0370787875941,15.0370787875941,15.0370787875941,0,0.105,1.0
2018-06-15,16.87,16.98,16.87,16.98,200,14.6548537924155,14.7504100412102,14.6548537924155,14.7504100412102,230.230887854111,0.0,1.0
2018-06-18,17.0,17.0,17.0,17.0,100,14.7677839046274,14.7677839046274,14.7677839046274,14.7677839046274,115.115443927055,0.0,1.0
2018-06-19,17.0,17.0,17.0,17.0,0,14.7677839046274,14.7677839046274,14.7677839046274,14.7677839046274,0,0.0,1.0
2018-06-20,17.0,17.0,16.98,16.98,1300,14.7677839046274,14.7677839046274,14.7504100412102,14.7504100412102,1496.50077105171,0.0,1.0
2018-06-21,17.06,17.06,17.06,17.06,600,14.819905494879,14.819905494879,14.819905494879,14.819905494879,690.692663562331,0.0,1.0
2018-06-22,17.03,17.03,17.02,17.02,1100,14.7938446997532,14.7938446997532,14.7851577680446,14.7851577680446,1266.26988319761,0.0,1.0
2018-06-25,17.03,17.03,17.03,17.03,0,14.7938446997532,14.7938446997532,14.7938446997532,14.7938446997532,0,0.0,1.0
2018-06-26,17.03,17.03,17.03,17.03,0,14.7938446997532,14.7938446997532,14.7938446997532,14.7938446997532,0,0.0,1.0
2018-06-27,17.03,17.03,17.03,17.03,10,14.7938446997532,14.7938446997532,14.7938446997532,14.7938446997532,11.5115443927055,0.0,1.0
2018-06-28,17.03,17.03,17.03,17.03,0,14.7938446997532,14.7938446997532,14.7938446997532,14.7938446997532,0,0.0,1.0
2018-06-29,17.07,17.07,17.0,17.0,3555,14.8285924265876,14.8285924265876,14.7677839046274,14.7677839046274,4092.35403160681,0.0,1.0
2018-07-02,17.11,17.11,17.11,17.11,100,14.863340153422,14.863340153422,14.863340153422,14.863340153422,115.115443927055,0.0,1.0
2018-07-03,17.11,17.11,17.11,17.11,1,14.863340153422,14.863340153422,14.863340153422,14.863340153422,1.15115443927055,0.0,1.0
2018-07-05,17.115,17.115,17.115,17.115,0,14.8676836192764,14.8676836192764,14.8676836192764,14.8676836192764,0,0.0,1.0
2018-07-06,17.11,17.11,17.11,17.11,0,14.863340153422,14.863340153422,14.863340153422,14.863340153422,0,0.0,1.0
2018-07-09,17.11,17.11,17.11,17.11,0,14.863340153422,14.863340153422,14.863340153422,14.863340153422,0,0.0,1.0
2018-07-10,17.31,17.31,17.28,17.28,364,15.0370787875941,15.0370787875941,15.0110179924683,15.0110179924683,419.020215894481,0.0,1.0
2018-07-11,17.31,17.31,17.31,17.31,0,15.0370787875941,15.0370787875941,15.0370787875941,15.0370787875941,0,0.0,1.0
2018-07-12,17.31,17.31,17.31,17.31,0,15.0370787875941,15.0370787875941,15.0370787875941,15.0370787875941,0,0.0,1.0
2018-07-13,17.31,17.31,17.31,17.31,0,15.0370787875941,15.0370787875941,15.0370787875941,15.0370787875941,0,0.0,1.0
2018-07-16,17.24,17.24,17.24,17.24,500,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,575.577219635275,0.0,1.0
2018-07-17,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-18,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-19,17.24,17.24,17.24,17.24,1,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,1.15115443927055,0.0,1.0
2018-07-20,17.24,17.24,17.24,17.24,1,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,1.15115443927055,0.0,1.0
2018-07-23,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-24,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-25,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-26,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-07-27,17.24,17.24,17.24,17.24,61,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,70.2204207955035,0.0,1.0
2018-07-30,17.24,17.24,17.24,17.24,1,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,1.15115443927055,0.0,1.0
2018-07-31,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-08-01,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-08-02,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-08-03,16.94,16.94,16.83,16.83,6786,14.7156623143758,14.7156623143758,14.6201060655811,14.6201060655811,7811.73402488994,0.0,1.0
2018-08-06,17.08,17.13,17.08,17.11,1400,14.8372793582962,14.8807140168393,14.8372793582962,14.863340153422,1611.61621497877,0.0,1.0
2018-08-07,17.08,17.08,17.08,17.08,0,14.8372793582962,14.8372793582962,14.8372793582962,14.8372793582962,0,0.0,1.0
2018-08-08,17.08,17.08,17.08,17.08,0,14.8372793582962,14.8372793582962,14.8372793582962,14.8372793582962,0,0.0,1.0
2018-08-09,17.08,17.08,17.08,17.08,0,14.8372793582962,14.8372793582962,14.8372793582962,14.8372793582962,0,0.0,1.0
2018-08-10,16.91,16.94,16.91,16.94,302,14.68960151925,14.7156623143758,14.68960151925,14.7156623143758,347.648640659705,0.0,1.0
2018-08-13,16.91,16.91,16.91,16.91,0,14.68960151925,14.68960151925,14.68960151925,14.68960151925,0,0.0,1.0
2018-08-14,16.84,16.84,16.84,16.84,200,14.6287929972897,14.6287929972897,14.6287929972897,14.6287929972897,230.23088785411,0.0,1.0
2018-08-15,17.0,17.0,16.89,16.89,5735,14.7677839046274,14.7677839046274,14.6722276558328,14.6722276558328,6601.8707092166,0.0,1.0
2018-08-16,17.0,17.0,17.0,17.0,0,14.7677839046274,14.7677839046274,14.7677839046274,14.7677839046274,0,0.0,1.0
2018-08-17,17.65,17.68,17.48,17.5,7966,15.3324344656867,15.3584952608125,15.1847566266404,15.2021304900576,9170.09626322918,0.0,1.0
2018-08-20,17.58,17.58,17.58,17.58,601,15.2716259437265,15.2716259437265,15.2716259437265,15.2716259437265,691.843818001598,0.0,1.0
2018-08-21,17.33,17.4,17.15,17.4,5663,15.0544526510113,15.1152611729716,14.8980878802565,15.1152611729716,6518.98758958914,0.0,1.0
2018-08-22,17.33,17.33,17.33,17.33,0,15.0544526510113,15.0544526510113,15.0544526510113,15.0544526510113,0,0.0,1.0
2018-08-23,17.33,17.33,17.33,17.33,0,15.0544526510113,15.0544526510113,15.0544526510113,15.0544526510113,0,0.0,1.0
2018-08-24,17.33,17.33,17.33,17.33,0,15.0544526510113,15.0544526510113,15.0544526510113,15.0544526510113,0,0.0,1.0
2018-08-27,17.33,17.33,17.33,17.33,0,15.0544526510113,15.0544526510113,15.0544526510113,15.0544526510113,0,0.0,1.0
2018-08-28,17.29,17.33,17.22,17.22,24134,15.0197049241769,15.0544526510113,14.9588964022167,14.9588964022167,27781.9612373555,0.0,1.0
2018-08-29,17.29,17.29,17.29,17.29,0,15.0197049241769,15.0197049241769,15.0197049241769,15.0197049241769,0,0.0,1.0
2018-08-30,17.29,17.29,17.29,17.29,0,15.0197049241769,15.0197049241769,15.0197049241769,15.0197049241769,0,0.0,1.0
2018-08-31,17.29,17.29,17.29,17.29,0,15.0197049241769,15.0197049241769,15.0197049241769,15.0197049241769,0,0.0,1.0
2018-09-04,17.29,17.29,17.29,17.29,1,15.0197049241769,15.0197049241769,15.0197049241769,15.0197049241769,1.15115443927055,0.0,1.0
2018-09-05,17.29,17.29,17.29,17.29,2,15.0197049241769,15.0197049241769,15.0197049241769,15.0197049241769,2.3023088785411,0.0,1.0
2018-09-06,17.35,17.35,17.35,17.35,11300,15.0718265144286,15.0718265144286,15.0718265144286,15.0718265144286,13008.0451637572,0.0,1.0
2018-09-07,17.35,17.35,17.35,17.35,0,15.0718265144286,15.0718265144286,15.0718265144286,15.0718265144286,0,0.0,1.0
2018-09-10,17.24,17.24,17.24,17.24,1300,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,1496.50077105171,0.0,1.0
2018-09-11,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-09-12,17.24,17.24,17.24,17.24,0,14.9762702656339,14.9762702656339,14.9762702656339,14.9762702656339,0,0.0,1.0
2018-09-13,17.0,17.09,17.0,17.09,12500,14.8589966875677,14.937661964149,14.8589966875677,14.937661964149,14301.1001663252,0.105,1.0
2018-09-14,17.0,17.0,17.0,17.0,0,14.8589966875677,14.8589966875677,14.8589966875677,14.8589966875677,0,0.0,1.0
2018-09-17,16.78,16.79,16.78,16.79,5500,14.666703789258,14.6754443755448,14.666703789258,14.6754443755448,6292.48407318309,0.0,1.0
2018-09-18,16.78,16.78,16.78,16.78,0,14.666703789258,14.666703789258,14.666703789258,14.666703789258,0,0.0,1.0
2018-09-19,16.78,16.78,16.78,16.78,0,14.666703789258,14.666703789258,14.666703789258,14.666703789258,0,0.0,1.0
2018-09-20,16.78,16.78,16.78,16.78,0,14.666703789258,14.666703789258,14.666703789258,14.666703789258,0,0.0,1.0
2018-09-21,16.78,16.78,16.78,16.78,0,14.666703789258,14.666703789258,14.666703789258,14.666703789258,0,0.0,1.0
2018-09-24,16.2,16.2,16.16,16.18,5300,14.1597497846234,14.1597497846234,14.1247874394762,14.1422686120498,6063.66647052186,0.0,1.0
2018-09-25,16.2,16.28,16.15,16.15,12041,14.1597497846234,14.2296744749178,14.1160468531894,14.1160468531894,13775.9637682177,0.0,1.0
2018-09-26,16.2,16.2,16.2,16.2,10,14.1597497846234,14.1597497846234,14.1597497846234,14.1597497846234,11.4408801330601,0.0,1.0
2018-09-27,16.2,16.2,16.2,16.2,0,14.1597497846234,14.1597497846234,14.1597497846234,14.1597497846234,0,0.0,1.0
2018-09-28,16.36,16.36,16.36,16.36,200,14.2995991652123,14.2995991652123,14.2995991652123,14.2995991652123,228.817602661202,0.0,1.0
2018-10-01,16.51,16.51,16.36,16.36,1010,14.4307079595143,14.4307079595143,14.2995991652123,14.2995991652123,1155.52889343907,0.0,1.0
2018-10-02,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-03,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-04,16.51,16.51,16.51,16.51,195,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,223.097162594673,0.0,1.0
2018-10-05,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-08,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-09,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-10,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-11,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-12,16.51,16.51,16.51,16.51,0,14.4307079595143,14.4307079595143,14.4307079595143,14.4307079595143,0,0.0,1.0
2018-10-15,15.8,15.8,15.8,15.8,5500,13.8101263331512,13.8101263331512,13.8101263331512,13.8101263331512,6292.48407318307,0.0,1.0
2018-10-16,16.05,16.05,15.91,15.93,6700,14.0286409903213,14.0286409903213,13.906272782306,13.9237539548797,7665.38968915029,0.0,1.0
2018-10-17,16.05,16.05,16.05,16.05,0,14.0286409903213,14.0286409903213,14.0286409903213,14.0286409903213,0,0.0,1.0
2018-10-18,16.01,16.01,16.01,16.01,1500,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,1716.13201995902,0.0,1.0
2018-10-19,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-22,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-23,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-24,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-25,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-26,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-29,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-30,16.01,16.01,16.01,16.01,0,13.9936786451741,13.9936786451741,13.9936786451741,13.9936786451741,0,0.0,1.0
2018-10-31,15.55,15.55,15.55,15.55,1000,13.5916116759811,13.5916116759811,13.5916116759811,13.5916116759811,1144.08801330601,0.0,1.0
2018-11-01,15.78,15.78,15.78,15.78,265,13.7926451605776,13.7926451605776,13.7926451605776,13.7926451605776,303.183323526093,0.0,1.0
2018-11-02,15.78,15.78,15.78,15.78,0,13.7926451605776,13.7926451605776,13.7926451605776,13.7926451605776,0,0.0,1.0
2018-11-05,15.78,15.94,15.75,15.75,1903,13.7926451605776,13.9324945411665,13.7664234017172,13.7664234017172,2177.19948932134,0.0,1.0
2018-11-06,15.78,15.78,15.78,15.78,3,13.7926451605776,13.7926451605776,13.7926451605776,13.7926451605776,3.43226403991803,0.0,1.0
2018-11-07,15.78,15.78,15.78,15.78,0,13.7926451605776,13.7926451605776,13.7926451605776,13.7926451605776,0,0.0,1.0
2018-11-08,16.05,16.05,16.05,16.05,2000,14.0286409903213,14.0286409903213,14.0286409903213,14.0286409903213,2288.17602661203,0.0,1.0
2018-11-09,16.05,16.05,16.05,16.05,0,14.0286409903213,14.0286409903213,14.0286409903213,14.0286409903213,0,0.0,1.0
2018-11-12,15.83,15.89,15.81,15.84,3300,13.8363480920116,13.8887916097324,13.818866919438,13.8450886782984,3775.49044390984,0.0,1.0
2018-11-13,15.74,15.78,15.74,15.78,2800,13.7576828154304,13.7926451605776,13.7576828154304,13.7926451605776,3203.44643725683,0.0,1.0
2018-11-14,15.74,15.74,15.74,15.74,0,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,0,0.0,1.0
2018-11-15,15.74,15.74,15.74,15.74,0,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,0,0.0,1.0
2018-11-16,15.74,15.74,15.74,15.74,0,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,0,0.0,1.0
2018-11-19,15.74,15.74,15.74,15.74,2,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,2.28817602661202,0.0,1.0
2018-11-20,15.74,15.74,15.74,15.74,1,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,1.14408801330601,0.0,1.0
2018-11-21,15.74,15.74,15.74,15.74,0,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,0,0.0,1.0
2018-11-23,15.74,15.74,15.74,15.74,1,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,1.14408801330601,0.0,1.0
2018-11-26,15.74,15.74,15.74,15.74,0,13.7576828154304,13.7576828154304,13.7576828154304,13.7576828154304,0,0.0,1.0
2018-11-27,15.41,15.41,15.1,15.1,1320,13.4692434679658,13.4692434679658,13.1982852930749,13.1982852930749,1510.19617756394,0.0,1.0
2018-11-28,15.65,15.74,15.65,15.74,2389,13.6790175388491,13.7576828154304,13.6790175388491,13.7576828154304,2733.22626378807,0.0,1.0
2018-11-29,15.7,15.76,15.7,15.7,24663,13.7227204702832,13.775163988004,13.7227204702832,13.7227204702832,28216.6426721661,0.0,1.0
2018-11-30,15.7,15.7,15.7,15.7,3,13.7227204702832,13.7227204702832,13.7227204702832,13.7227204702832,3.43226403991803,0.0,1.0
2018-12-03,15.7,15.7,15.7,15.7,0,13.7227204702832,13.7227204702832,13.7227204702832,13.7227204702832,0,0.0,1.0
2018-12-04,15.7,15.7,15.7,15.7,0,13.7227204702832,13.7227204702832,13.7227204702832,13.7227204702832,0,0.0,1.0
2018-12-06,16.14,16.14,16.14,16.14,1130,14.1073062669026,14.1073062669026,14.1073062669026,14.1073062669026,1292.81945503579,0.0,1.0
2018-12-07,16.14,16.14,16.14,16.14,0,14.1073062669026,14.1073062669026,14.1073062669026,14.1073062669026,0,0.0,1.0
2018-12-10,16.14,16.14,16.14,16.14,0,14.1073062669026,14.1073062669026,14.1073062669026,14.1073062669026,0,0.0,1.0
2018-12-11,15.76,15.9,15.73,15.9,3745,13.775163988004,13.8975321960192,13.7489422291436,13.8975321960192,4284.60960983101,0.0,1.0
2018-12-12,15.46,15.46,15.46,15.46,1269,13.5129463993998,13.5129463993998,13.5129463993998,13.5129463993998,1451.84768888533,0.0,1.0
2018-12-13,15.37,15.41,15.36,15.36,1992,13.4342811228186,13.4692434679658,13.4255405365318,13.4255405365318,2279.02332250558,0.0,1.0
2018-12-14,15.24,15.4,15.18,15.28,5480,13.4124296571016,13.5532425668874,13.3596248159319,13.4476328845481,6226.70180833198,0.105,1.0
2018-12-17,15.24,15.24,15.24,15.24,5480,13.4124296571016,13.4124296571016,13.4124296571016,13.4124296571016,6226.70180833198,0.0,1.0
2018-12-18,14.92,14.92,14.92,14.92,2291,13.1308038375299,13.1308038375299,13.1308038375299,13.1308038375299,2603.17040928624,0.0,1.0
2018-12-19,14.9177,14.9177,14.9177,14.9177,2291,13.1287796519517,13.1287796519517,13.1287796519517,13.1287796519517,2603.17040928624,0.0,1.0
2018-12-20,14.92,14.92,14.92,14.92,11,13.1308038375299,13.1308038375299,13.1308038375299,13.1308038375299,12.498853994827,0.0,1.0
2018-12-21,14.92,14.92,14.92,14.92,0,13.1308038375299,13.1308038375299,13.1308038375299,13.1308038375299,0,0.0,1.0
2018-12-24,14.92,14.92,14.92,14.92,0,13.1308038375299,13.1308038375299,13.1308038375299,13.1308038375299,0,0.0,1.0
2018-12-26,13.85,13.86,13.68,13.81,1855,12.1891175033371,12.1979183101987,12.0395037866896,12.1539142758906,2107.76128730945,0.0,1.0
2018-12-27,14.0,14.0,13.93,13.93,5455,12.3211296062613,12.3211296062613,12.25952395823,12.25952395823,6198.29532198011,0.0,1.0
2018-12-28,14.0,14.0,14.0,14.0,13,12.3211296062613,12.3211296062613,12.3211296062613,12.3211296062613,14.7713729029773,0.0,1.0
2018-12-31,13.95,13.95,13.95,13.95,831,12.2771255719532,12.2771255719532,12.2771255719532,12.2771255719532,944.231606336476,0.0,1.0
2019-01-02,13.8312,13.8312,13.8312,13.8312,140,12.1725719864372,12.1725719864372,12.1725719864372,12.1725719864372,159.076323570526,0.0,1.0
2019-01-03,13.83,13.83,13.83,13.83,1,12.1715158896138,12.1715158896138,12.1715158896138,12.1715158896138,1.13625945407518,0.0,1.0
2019-01-04,13.83,13.83,13.83,13.83,0,12.1715158896138,12.1715158896138,12.1715158896138,12.1715158896138,0,0.0,1.0
2019-01-07,13.83,13.83,13.83,13.83,0,12.1715158896138,12.1715158896138,12.1715158896138,12.1715158896138,0,0.0,1.0
2019-01-08,13.83,13.83,13.83,13.83,0,12.1715158896138,12.1715158896138,12.1715158896138,12.1715158896138,0,0.0,1.0
2019-01-09,14.55,14.57,14.55,14.57,1500,12.8051739836501,12.8227755973734,12.8051739836501,12.8227755973734,1704.38918111277,0.0,1.0
2019-01-10,14.55,14.55,14.55,14.55,0,12.8051739836501,12.8051739836501,12.8051739836501,12.8051739836501,0,0.0,1.0
2019-01-11,14.78,14.78,14.72,14.73,4800,13.0075925414673,13.0075925414673,12.9547877002976,12.9635885071592,5454.04537956086,0.0,1.0
2019-01-14,14.78,14.78,14.78,14.78,0,13.0075925414673,13.0075925414673,13.0075925414673,13.0075925414673,0,0.0,1.0
2019-01-15,14.78,14.78,14.78,14.78,0,13.0075925414673,13.0075925414673,13.0075925414673,13.0075925414673,0,0.0,1.0
2019-01-16,14.78,14.78,14.78,14.78,0,13.0075925414673,13.0075925414673,13.0075925414673,13.0075925414673,0,0.0,1.0
2019-01-17,14.78,14.78,14.78,14.78,0,13.0075925414673,13.0075925414673,13.0075925414673,13.0075925414673,0,0.0,1.0
2019-01-18,14.78,14.78,14.78,14.78,0,13.0075925414673,13.0075925414673,13.0075925414673,13.0075925414673,0,0.0,1.0
2019-01-22,14.6655,14.6655,14.63,14.64,3376,12.9068233029018,12.9068233029018,12.8755804385431,12.8843812454047,3836.0119169578,0.0,1.0
2019-01-23,14.67,14.67,14.67,14.67,1,12.9107836659895,12.9107836659895,12.9107836659895,12.9107836659895,1.13625945407518,0.0,1.0
2019-01-24,14.37,14.38,14.36,14.37,8369,12.6467594601411,12.6555602670027,12.6379586532795,12.6467594601411,9509.35537115515,0.0,1.0
2019-01-25,14.37,14.37,14.37,14.37,0,12.6467594601411,12.6467594601411,12.6467594601411,12.6467594601411,0,0.0,1.0
2019-01-28,14.89,14.89,14.89,14.89,1000,13.1044014169451,13.1044014169451,13.1044014169451,13.1044014169451,1136.25945407518,0.0,1.0
2019-01-29,15.09,15.09,15.0,15.0,14701,13.2804175541774,13.2804175541774,13.2012102924228,13.2012102924228,16704.1502343592,0.0,1.0
2019-01-30,15.09,15.09,15.09,15.09,0,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,0,0.0,1.0
2019-01-31,15.09,15.09,15.09,15.09,0,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,0,0.0,1.0
2019-02-01,15.09,15.09,15.09,15.09,0,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,0,0.0,1.0
2019-02-04,15.09,15.09,15.09,15.09,0,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,0,0.0,1.0
2019-02-05,15.09,15.09,15.09,15.09,2,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,2.27251890815035,0.0,1.0
2019-02-06,15.09,15.09,15.09,15.09,0,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,0,0.0,1.0
2019-02-07,15.09,15.09,15.09,15.09,2,13.2804175541774,13.2804175541774,13.2804175541774,13.2804175541774,2.27251890815035,0.0,1.0
2019-02-08,15.6563,15.6563,15.3,15.3,401,13.7788072467506,13.7788072467506,13.4652344982713,13.4652344982713,455.640041084148,0.0,1.0
2019-02-11,15.66,15.66,15.66,15.66,0,13.7820635452894,13.7820635452894,13.7820635452894,13.7820635452894,0,0.0,1.0
2019-02-12,15.66,15.66,15.66,15.66,0,13.7820635452894,13.7820635452894,13.7820635452894,13.7820635452894,0,0.0,1.0
2019-02-13,15.41,15.49,15.31,15.31,651,13.5620433737491,13.632449828642,13.4740353051329,13.4740353051329,739.704904602939,0.0,1.0
2019-02-14,15.32,15.32,15.32,15.32,336,13.4828361119945,13.4828361119945,13.4828361119945,13.4828361119945,381.783176569261,0.0,1.0
2019-02-15,15.32,15.32,15.32,15.32,0,13.4828361119945,13.4828361119945,13.4828361119945,13.4828361119945,0,0.0,1.0
2019-02-19,15.38,15.4262,15.32,15.32,6101,13.5356409531642,13.5763006808649,13.4828361119945,13.4828361119945,6932.31892931267,0.0,1.0
2019-02-20,15.38,15.38,15.38,15.38,0,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,0,0.0,1.0
2019-02-21,15.38,15.38,15.38,15.38,6101,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,6932.31892931267,0.0,1.0
2019-02-22,15.38,15.38,15.38,15.38,6101,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,6932.31892931267,0.0,1.0
2019-02-25,15.38,15.38,15.38,15.38,6101,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,6932.31892931267,0.0,1.0
2019-02-26,15.38,15.38,15.38,15.38,0,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,0,0.0,1.0
2019-02-27,15.38,15.38,15.38,15.38,0,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,0,0.0,1.0
2019-02-28,15.38,15.38,15.38,15.38,0,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,0,0.0,1.0
2019-03-01,15.38,15.38,15.38,15.38,0,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,0,0.0,1.0
2019-03-04,15.38,15.38,15.38,15.38,2,13.5356409531642,13.5356409531642,13.5356409531642,13.5356409531642,2.27251890815036,0.0,1.0
2019-03-05,15.61,15.62,15.58,15.59,12269,13.7380595109814,13.746860317843,13.7116570903965,13.7204578972581,13940.7672420483,0.0,1.0
2019-03-06,15.61,15.61,15.61,15.61,1,13.7380595109814,13.7380595109814,13.7380595109814,13.7380595109814,1.13625945407518,0.0,1.0
2019-03-07,15.61,15.61,15.61,15.61,0,13.7380595109814,13.7380595109814,13.7380595109814,13.7380595109814,0,0.0,1.0
2019-03-08,15.61,15.61,15.61,15.61,3,13.7380595109814,13.7380595109814,13.7380595109814,13.7380595109814,3.40877836222553,0.0,1.0
2019-03-11,15.61,15.61,15.61,15.61,1565,13.7380595109814,13.7380595109814,13.7380595109814,13.7380595109814,1778.24604562765,0.0,1.0
2019-03-12,15.75,15.75,15.75,15.75,168,13.861270807044,13.861270807044,13.861270807044,13.861270807044,190.89158828463,0.0,1.0
2019-03-13,15.75,15.75,15.75,15.75,0,13.861270807044,13.861270807044,13.861270807044,13.861270807044,0,0.0,1.0
2019-03-14,15.75,15.75,15.75,15.75,0,13.9536792790909,13.9536792790909,13.9536792790909,13.9536792790909,0,0.105,1.0
2019-03-15,15.645,15.645,15.645,15.645,1,13.8606547505637,13.8606547505637,13.8606547505637,13.8606547505637,1.12873455702832,0.0,1.0
2019-03-18,15.84,15.89,15.83,15.84,9013,14.0334145892572,14.077711983794,14.0245551103498,14.0334145892572,10173.2845624963,0.0,1.0
2019-03-19,15.7,15.7,15.7,15.7,1001,13.9093818845541,13.9093818845541,13.9093818845541,13.9093818845541,1129.86329158535,0.0,1.0
2019-03-20,15.7,15.7,15.7,15.7,0,13.9093818845541,13.9093818845541,13.9093818845541,13.9093818845541,0,0.0,1.0
2019-03-21,15.73,15.73,15.73,15.73,1389,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,1567.81229971234,0.0,1.0
2019-03-22,15.73,15.73,15.73,15.73,0,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,0,0.0,1.0
2019-03-25,15.73,15.73,15.73,15.73,0,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,0,0.0,1.0
2019-03-26,15.73,15.73,15.73,15.73,0,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,0,0.0,1.0
2019-03-27,15.73,15.73,15.73,15.73,11,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,12.4160801273116,0.0,1.0
2019-03-28,15.73,15.73,15.73,15.73,0,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,0,0.0,1.0
2019-03-29,15.73,15.73,15.73,15.73,0,13.9359603212762,13.9359603212762,13.9359603212762,13.9359603212762,0,0.0,1.0
2019-04-01,15.64,15.821,15.34,15.34,1624,13.85622501111,14.0165815793332,13.5904406438892,13.5904406438892,1833.06492061399,0.0,1.0
2019-04-02,15.64,15.64,15.64,15.64,0,13.85622501111,13.85622501111,13.85622501111,13.85622501111,0,0.0,1.0
2019-04-03,15.75,15.75,15.64,15.64,12467,13.9536792790909,13.9536792790909,13.85622501111,13.85622501111,14071.9337224721,0.0,1.0
2019-04-04,15.75,15.75,15.72,15.72,2351,13.9536792790909,13.9536792790909,13.9271008423688,13.9271008423688,2653.65494357359,0.0,1.0
2019-04-05,15.77,15.78,15.73,15.75,1300,13.9713982369056,13.980257715813,13.9359603212762,13.9536792790909,1467.35492413683,0.0,1.0
2019-04-08,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-09,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-10,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-11,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-12,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-15,15.77,15.77,15.77,15.77,2,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,2.25746911405666,0.0,1.0
2019-04-16,15.77,15.77,15.77,15.77,2,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,2.25746911405666,0.0,1.0
2019-04-17,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-18,15.77,15.77,15.77,15.77,20,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,22.5746911405666,0.0,1.0
2019-04-22,15.77,15.77,15.77,15.77,0,13.9713982369056,13.9713982369056,13.9713982369056,13.9713982369056,0,0.0,1.0
2019-04-23,15.13,15.13,15.13,15.13,340,13.4043915868346,13.4043915868346,13.4043915868346,13.4043915868346,383.769749389632,0.0,1.0
2019-04-24,15.31,15.31,15.28,15.28,2320,13.5638622071671,13.5638622071671,13.537283770445,13.537283770445,2618.66417230572,0.0,1.0
2019-04-25,15.31,15.31,15.31,15.31,0,13.5638622071671,13.5638622071671,13.5638622071671,13.5638622071671,0,0.0,1.0
2019-04-26,15.309,15.309,15.309,15.309,79,13.5629762592764,13.5629762592764,13.5629762592764,13.5629762592764,89.1700300052375,0.0,1.0
2019-04-29,15.31,15.31,15.31,15.31,0,13.5638622071671,13.5638622071671,13.5638622071671,13.5638622071671,0,0.0,1.0
2019-04-30,15.28,15.29,15.28,15.29,340,13.537283770445,13.5461432493524,13.537283770445,13.5461432493524,383.769749389631,0.0,1.0
2019-05-01,15.28,15.28,15.28,15.28,0,13.537283770445,13.537283770445,13.537283770445,13.537283770445,0,0.0,1.0
2019-05-02,15.28,15.28,15.28,15.28,0,13.537283770445,13.537283770445,13.537283770445,13.537283770445,0,0.0,1.0
2019-05-03,15.28,15.28,15.28,15.28,0,13.537283770445,13.537283770445,13.537283770445,13.537283770445,0,0.0,1.0
2019-05-06,15.5176,15.69,15.5176,15.65,7800,13.7477849892839,13.9005224056468,13.7477849892839,13.8650844900173,8804.12954482092,0.0,1.0
2019-05-07,15.52,15.52,15.52,15.52,0,13.7499112642217,13.7499112642217,13.7499112642217,13.7499112642217,0,0.0,1.0
2019-05-08,15.5176,15.5176,15.5176,15.5176,4,13.7477849892839,13.7477849892839,13.7477849892839,13.7477849892839,4.51493822811329,0.0,1.0
2019-05-09,15.05,15.06,15.05,15.06,2000,13.3335157555758,13.3423752344831,13.3335157555758,13.3423752344831,2257.46911405664,0.0,1.0
2019-05-10,15.31,15.32,15.2,15.2,5069,13.5638622071671,13.5727216860745,13.4664079391862,13.4664079391862,5721.55546957658,0.0,1.0
2019-05-13,15.31,15.31,15.31,15.31,5,13.5638622071671,13.5638622071671,13.5638622071671,13.5638622071671,5.64367278514163,0.0,1.0
2019-05-14,15.31,15.31,15.31,15.31,10,13.5638622071671,13.5638622071671,13.5638622071671,13.5638622071671,11.2873455702833,0.0,1.0
2019-05-15,15.31,15.31,15.31,15.31,0,13.5638622071671,13.5638622071671,13.5638622071671,13.5638622071671,0,0.0,1.0
2019-05-16,15.63,15.68,15.6,15.6,27062,13.8473655322026,13.8916629267394,13.8207870954805,13.8207870954805,30545.8145823005,0.0,1.0
2019-05-17,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-20,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-21,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-22,15.63,15.63,15.63,15.63,20,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,22.5746911405665,0.0,1.0
2019-05-23,15.63,15.63,15.63,15.63,3,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,3.38620367108498,0.0,1.0
2019-05-24,15.63,15.63,15.63,15.63,3,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,3.38620367108498,0.0,1.0
2019-05-28,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-29,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-30,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-05-31,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-06-03,15.63,15.63,15.63,15.63,0,13.8473655322026,13.8473655322026,13.8473655322026,13.8473655322026,0,0.0,1.0
2019-06-04,15.19,15.1901,15.19,15.1901,1001,13.4575484602788,13.4576370550679,13.4575484602788,13.4576370550679,1129.86329158535,0.0,1.0
2019-06-05,15.19,15.19,15.19,15.19,0,13.4575484602788,13.4575484602788,13.4575484602788,13.4575484602788,0,0.0,1.0
2019-06-06,15.41,15.42,15.41,15.42,1500,13.6524569962407,13.6613164751481,13.6524569962407,13.6613164751481,1693.10183554249,0.0,1.0
2019-06-07,15.41,15.41,15.41,15.41,1500,13.6524569962407,13.6524569962407,13.6524569962407,13.6524569962407,1693.10183554249,0.0,1.0
2019-06-10,15.27,15.27,15.27,15.27,335,13.5284242915377,13.5284242915377,13.5284242915377,13.5284242915377,378.126076604488,0.0,1.0
2019-06-11,15.27,15.27,15.27,15.27,0,13.5284242915377,13.5284242915377,13.5284242915377,13.5284242915377,0,0.0,1.0
2019-06-12,15.27,15.27,15.27,15.27,0,13.5284242915377,13.5284242915377,13.5284242915377,13.5284242915377,0,0.0,1.0
2019-06-13,15.1,15.16,15.05,15.11,24075,13.4708376786398,13.5243641859722,13.4262322558629,13.4797587631952,26986.6290925946,0.105,1.0
2019-06-14,15.1,15.1,15.1,15.1,0,13.4708376786398,13.4708376786398,13.4708376786398,13.4708376786398,0,0.0,1.0
2019-06-17,15.1,15.1,15.1,15.1,0,13.4708376786398,13.4708376786398,13.4708376786398,13.4708376786398,0,0.0,1.0
2019-06-18,15.1,15.1,15.1,15.1,0,13.4708376786398,13.4708376786398,13.4708376786398,13.4708376786398,0,0.0,1.0
2019-06-19,15.1,15.1,15.1,15.1,0,13.4708376786398,13.4708376786398,13.4708376786398,13.4708376786398,0,0.0,1.0
2019-06-20,15.1,15.1,15.1,15.1,0,13.4708376786398,13.4708376786398,13.4708376786398,13.4708376786398,0,0.0,1.0
2019-06-21,15.44,15.46,15.42,15.43,7877,13.7741545535231,13.7919967226339,13.7563123844123,13.7652334689677,8829.64391951681,0.0,1.0
2019-06-24,15.44,15.44,15.44,15.44,1,13.7741545535231,13.7741545535231,13.7741545535231,13.7741545535231,1.12093994154079,0.0,1.0
2019-06-25,15.44,15.44,15.44,15.44,1,13.7741545535231,13.7741545535231,13.7741545535231,13.7741545535231,1.12093994154079,0.0,1.0
2019-06-26,14.44,14.44,14.41,14.41,265,12.8820460979841,12.8820460979841,12.8552828443179,12.8552828443179,297.049084508308,0.0,1.0
2019-06-27,14.44,14.44,14.44,14.44,0,12.8820460979841,12.8820460979841,12.8820460979841,12.8820460979841,0,0.0,1.0
2019-06-28,14.44,14.44,14.44,14.44,0,12.8820460979841,12.8820460979841,12.8820460979841,12.8820460979841,0,0.0,1.0
2019-07-01,14.86,14.88,14.86,14.88,3462,13.2567316493105,13.2745738184212,13.2567316493105,13.2745738184212,3880.6940776142,0.0,1.0
2019-07-02,14.86,14.86,14.86,14.86,11,13.2567316493105,13.2567316493105,13.2567316493105,13.2567316493105,12.3303393569486,0.0,1.0
2019-07-03,14.86,14.86,14.86,14.86,0,13.2567316493105,13.2567316493105,13.2567316493105,13.2567316493105,0,0.0,1.0
2019-07-05,15.13,15.15,15.13,15.15,2000,13.497600932306,13.5154431014168,13.497600932306,13.5154431014168,2241.87988308158,0.0,1.0
2019-07-08,15.14,15.19,15.14,15.15,3492,13.5065220168614,13.5511274396384,13.5065220168614,13.5154431014168,3914.32227586044,0.0,1.0
2019-07-09,15.14,15.14,15.14,15.14,0,13.5065220168614,13.5065220168614,13.5065220168614,13.5065220168614,0,0.0,1.0
2019-07-10,15.25,15.25,15.15,15.15,1117,13.6046539469707,13.6046539469707,13.5154431014168,13.5154431014168,1252.08991470106,0.0,1.0
2019-07-11,15.25,15.25,15.25,15.25,0,13.6046539469707,13.6046539469707,13.6046539469707,13.6046539469707,0,0.0,1.0
2019-07-12,15.25,15.25,15.25,15.25,0,13.6046539469707,13.6046539469707,13.6046539469707,13.6046539469707,0,0.0,1.0
2019-07-15,15.25,15.25,15.25,15.25,0,13.6046539469707,13.6046539469707,13.6046539469707,13.6046539469707,0,0.0,1.0
2019-07-16,15.25,15.25,15.25,15.25,0,13.6046539469707,13.6046539469707,13.6046539469707,13.6046539469707,0,0.0,1.0
2019-07-17,14.5,14.52,14.5,14.52,1700,12.9355726053164,12.9534147744272,12.9355726053164,12.9534147744272,1905.59790061934,0.0,1.0
2019-07-18,14.59,14.6,14.56,14.58,3200,13.0158623663149,13.0247834508703,12.9890991126487,13.0069412817595,3587.00781293053,0.0,1.0
2019-07-19,14.54,14.54,14.54,14.54,300,12.971256943538,12.971256943538,12.971256943538,12.971256943538,336.281982462236,0.0,1.0
2019-07-22,14.53,14.53,14.53,14.53,300,12.9623358589826,12.9623358589826,12.9623358589826,12.9623358589826,336.281982462236,0.0,1.0
2019-07-23,14.53,14.53,14.53,14.53,0,12.9623358589826,12.9623358589826,12.9623358589826,12.9623358589826,0,0.0,1.0
2019-07-24,14.62,14.62,14.61,14.61,400,13.0426256199811,13.0426256199811,13.0337045354257,13.0337045354257,448.375976616315,0.0,1.0
2019-07-25,14.62,14.62,14.62,14.62,0,13.0426256199811,13.0426256199811,13.0426256199811,13.0426256199811,0,0.0,1.0
2019-07-26,14.27,14.27,14.27,14.27,390,12.7303876605424,12.7303876605424,12.7303876605424,12.7303876605424,437.166577200908,0.0,1.0
2019-07-29,14.27,14.27,14.27,14.27,400,12.7303876605424,12.7303876605424,12.7303876605424,12.7303876605424,448.375976616316,0.0,1.0
2019-07-30,14.25,14.25,14.03,14.06,1800,12.7125454914316,12.7125454914316,12.516281631213,12.5430448848792,2017.69189477343,0.0,1.0
2019-07-31,14.251,14.251,14.251,14.251,68,12.7134375998872,12.7134375998872,12.7134375998872,12.7134375998872,76.2239160247735,0.0,1.0
2019-08-01,14.25,14.25,14.03,14.06,140,12.7125454914316,12.7125454914316,12.516281631213,12.5430448848792,156.931591815711,0.0,1.0
2019-08-02,13.5,13.59,13.49,13.59,5717,12.0434641497773,12.1237539107759,12.034543065222,12.1237539107759,6408.41364578871,0.0,1.0
2019-08-05,13.02,13.11,12.94,13.11,976,11.6152520911186,11.6955418521171,11.5438834146755,11.6955418521171,1094.03738294381,0.0,1.0
2019-08-06,13.12,13.12,13.11,13.11,414,11.7044629366725,11.7044629366725,11.6955418521171,11.6955418521171,464.069135797886,0.0,1.0
2019-08-07,12.8,12.8,12.79,12.79,400,11.4189882309,11.4189882309,11.4100671463446,11.4100671463446,448.375976616316,0.0,1.0
2019-08-08,13.2,13.2,13.1,13.1,500,11.7758316131156,11.7758316131156,11.6866207675617,11.6866207675617,560.469970770396,0.0,1.0
2019-08-09,13.03,13.03,13.03,13.03,400,11.624173175674,11.624173175674,11.624173175674,11.624173175674,448.375976616315,0.0,1.0
2019-08-12,13.0,13.0,13.0,13.0,200,11.5974099220078,11.5974099220078,11.5974099220078,11.5974099220078,224.187988308158,0.0,1.0
2019-08-13,13.09,13.1,13.08,13.1,3500,11.6776996830063,11.6866207675617,11.6687785984509,11.6866207675617,3923.28979539277,0.0,1.0
2019-08-14,13.09,13.09,13.09,13.09,32,11.6776996830063,11.6776996830063,11.6776996830063,11.6776996830063,35.8700781293053,0.0,1.0
2019-08-15,13.02,13.02,12.9,12.9,600,11.6152520911186,11.6152520911186,11.5081990764539,11.5081990764539,672.563964924473,0.0,1.0
2019-08-16,13.2,13.2,13.12,13.12,300,11.7758316131156,11.7758316131156,11.7044629366725,11.7044629366725,336.281982462237,0.0,1.0
2019-08-19,13.38,14.07,13.38,14.07,342,11.9364111351127,12.5519659694346,11.9364111351127,12.5519659694346,383.361460006948,0.0,1.0
2019-08-20,13.38,13.38,13.38,13.38,17,11.9364111351127,11.9364111351127,11.9364111351127,11.9364111351127,19.0559790061933,0.0,1.0
2019-08-21,13.38,13.38,13.38,13.38,76,11.9364111351127,11.9364111351127,11.9364111351127,11.9364111351127,85.1914355570997,0.0,1.0
2019-08-22,13.38,13.38,13.38,13.38,0,11.9364111351127,11.9364111351127,11.9364111351127,11.9364111351127,0,0.0,1.0
2019-08-23,13.51,13.51,13.51,13.51,387,12.0523852343327,12.0523852343327,12.0523852343327,12.0523852343327,433.803757376286,0.0,1.0
2019-08-26,13.51,13.51,13.51,13.51,141,12.0523852343327,12.0523852343327,12.0523852343327,12.0523852343327,158.052531757252,0.0,1.0
2019-08-27,13.51,13.51,13.51,13.51,0,12.0523852343327,12.0523852343327,12.0523852343327,12.0523852343327,0,0.0,1.0
2019-08-28,13.49,13.49,13.49,13.49,2000,12.034543065222,12.034543065222,12.034543065222,12.034543065222,2241.87988308157,0.0,1.0
2019-08-29,13.83,13.83,13.75,13.75,2000,12.3378599401052,12.3378599401052,12.2664912636621,12.2664912636621,2241.87988308158,0.0,1.0
2019-08-30,13.83,13.83,13.83,13.83,0,12.3378599401052,12.3378599401052,12.3378599401052,12.3378599401052,0,0.0,1.0
2019-09-03,13.83,13.83,13.83,13.83,0,12.3378599401052,12.3378599401052,12.3378599401052,12.3378599401052,0,0.0,1.0
2019-09-04,13.83,13.83,13.83,13.83,0,12.3378599401052,12.3378599401052,12.3378599401052,12.3378599401052,0,0.0,1.0
2019-09-05,14.04,14.04,13.71,13.75,13606,12.5252027157684,12.5252027157684,12.2308069254405,12.2664912636621,15251.508844604,0.0,1.0
2019-09-06,14.08,14.11,14.06,14.06,1420,12.56088705399,12.5876503076562,12.5430448848792,12.5430448848792,1591.73471698792,0.0,1.0
2019-09-09,14.15,14.15,14.15,14.15,1600,12.6233346458777,12.6233346458777,12.6233346458777,12.6233346458777,1793.50390646527,0.0,1.0
2019-09-10,14.57,14.57,14.47,14.47,4486,12.9980201972041,12.9980201972041,12.9088093516502,12.9088093516502,5028.53657775199,0.0,1.0
2019-09-11,14.8,14.84,12.5,14.0,16351,13.2032051419781,13.2388894801997,11.1513556942383,12.4895183775469,18328.4889841335,0.0,1.0
2019-09-12,14.72,14.73,14.7,14.73,3750,13.131836465535,13.1407575500904,13.1139942964242,13.1407575500904,4203.52478077796,0.0,1.0
2019-09-13,14.52,14.55,14.52,14.55,1886,13.0470861622588,13.0740429518502,13.0470861622588,13.0740429518502,2098.91462809647,0.105,1.0
2019-09-16,14.52,14.52,14.52,14.52,1,13.0470861622588,13.0470861622588,13.0470861622588,13.0470861622588,1.11289216760152,0.0,1.0
2019-09-17,14.52,14.52,14.52,14.52,0,13.0470861622588,13.0470861622588,13.0470861622588,13.0470861622588,0,0.0,1.0
2019-09-18,13.86,13.86,13.86,13.86,6662,12.454036791247,12.454036791247,12.454036791247,12.454036791247,7414.08762056135,0.0,1.0
2019-09-19,13.86,13.86,13.86,13.86,0,12.454036791247,12.454036791247,12.454036791247,12.454036791247,0,0.0,1.0
2019-09-20,14.06,14.07,14.03,14.04,1456,12.6337487218567,12.6427343183871,12.6067919322652,12.6157775287957,1620.37099602781,0.0,1.0
2019-09-23,13.9,14.2,13.88,13.88,15691,12.489979177369,12.7595470732834,12.472007984308,12.472007984308,17462.3910018354,0.0,1.0
2019-09-24,13.85,13.93,13.85,13.86,4305,12.4450511947165,12.5169359669604,12.4450511947165,12.454036791247,4791.00078152457,0.0,1.0
2019-09-25,14.05,14.1,14.05,14.05,2968,12.6247631253262,12.6696911079786,12.6247631253262,12.6247631253262,3303.06395344131,0.0,1.0
2019-09-26,14.05,14.05,14.05,14.05,121,12.6247631253262,12.6247631253262,12.6247631253262,12.6247631253262,134.659952279784,0.0,1.0
2019-09-27,14.19,14.19,14.13,14.13,782,12.7505614767529,12.7505614767529,12.69664789757,12.69664789757,870.28167506439,0.0,1.0
2019-09-30,14.19,14.19,14.19,14.19,130,12.7505614767529,12.7505614767529,12.7505614767529,12.7505614767529,144.675981788198,0.0,1.0
2019-10-01,13.99,14.08,13.96,13.96,12396,12.5708495461433,12.6517199149176,12.5438927565518,12.5438927565518,13795.4113095884,0.0,1.0
2019-10-02,13.87,13.9,13.71,13.71,481,12.4630223877775,12.489979177369,12.3192528432898,12.3192528432898,535.301132616332,0.0,1.0
2019-10-03,13.8,13.87,13.8,13.86,1758,12.4001232120641,12.4630223877775,12.4001232120641,12.454036791247,1956.46443064348,0.0,1.0
2019-10-04,13.8,13.8,13.74,13.74,4992,12.4001232120641,12.4001232120641,12.3462096328812,12.3462096328812,5555.55770066681,0.0,1.0
2019-10-07,13.8,13.8,13.77,13.79,5713,12.4001232120641,12.4001232120641,12.3731664224727,12.3911376155337,6357.95295350751,0.0,1.0
2019-10-08,13.8,13.8,13.8,13.8,0,12.4001232120641,12.4001232120641,12.4001232120641,12.4001232120641,0,0.0,1.0
2019-10-09,13.8,13.8,13.8,13.8,0,12.4001232120641,12.4001232120641,12.4001232120641,12.4001232120641,0,0.0,1.0
2019-10-10,13.8,13.8,13.8,13.8,0,12.4001232120641,12.4001232120641,12.4001232120641,12.4001232120641,0,0.0,1.0
2019-10-11,13.8,13.8,13.8,13.8,0,12.4001232120641,12.4001232120641,12.4001232120641,12.4001232120641,0,0.0,1.0
2019-10-14,13.8,13.8,13.8,13.8,0,12.4001232120641,12.4001232120641,12.4001232120641,12.4001232120641,0,0.0,1.0
2019-10-15,13.7,13.74,13.7,13.7,4985,12.3102672467593,12.3462096328812,12.3102672467593,12.3102672467593,5547.7674554936,0.0,1.0
2019-10-16,13.7,13.7,13.7,13.7,0,12.3102672467593,12.3102672467593,12.3102672467593,12.3102672467593,0,0.0,1.0
2019-10-17,13.7,13.7,13.7,13.7,0,12.3102672467593,12.3102672467593,12.3102672467593,12.3102672467593,0,0.0,1.0
2019-10-18,13.7,13.7,13.7,13.7,0,12.3102672467593,12.3102672467593,12.3102672467593,12.3102672467593,0,0.0,1.0
2019-10-21,14.21,14.22,14.16,14.19,5469,12.7685326698139,12.7775182663444,12.7236046871615,12.7505614767529,6086.40726461271,0.0,1.0
2019-10-22,14.21,14.21,14.21,14.21,195,12.7685326698139,12.7685326698139,12.7685326698139,12.7685326698139,217.013972682296,0.0,1.0
2019-10-23,14.21,14.21,14.21,14.21,0,12.7685326698139,12.7685326698139,12.7685326698139,12.7685326698139,0,0.0,1.0
2019-10-24,14.5,14.5,14.5,14.5,1075,13.0291149691978,13.0291149691978,13.0291149691978,13.0291149691978,1196.35908017164,0.0,1.0
2019-10-25,14.46,14.46,14.46,14.46,157,12.9931725830759,12.9931725830759,12.9931725830759,12.9931725830759,174.724070313439,0.0,1.0
2019-10-28,14.46,14.46,14.46,14.46,0,12.9931725830759,12.9931725830759,12.9931725830759,12.9931725830759,0,0.0,1.0
2019-10-29,14.46,14.46,14.46,14.46,0,12.9931725830759,12.9931725830759,12.9931725830759,12.9931725830759,0,0.0,1.0
2019-10-30,14.36,14.37,14.35,14.37,2200,12.9033166177711,12.9123022143016,12.8943310212406,12.9123022143016,2448.36276872334,0.0,1.0
2019-10-31,14.36,14.36,14.36,14.36,0,12.9033166177711,12.9033166177711,12.9033166177711,12.9033166177711,0,0.0,1.0
2019-11-01,14.36,14.36,14.36,14.36,20,12.9033166177711,12.9033166177711,12.9033166177711,12.9033166177711,22.2578433520304,0.0,1.0
2019-11-04,14.55,14.55,14.55,14.55,465,13.0740429518502,13.0740429518502,13.0740429518502,13.0740429518502,517.494857934709,0.0,1.0
2019-11-05,14.55,14.55,14.55,14.55,120,13.0740429518502,13.0740429518502,13.0740429518502,13.0740429518502,133.547060112183,0.0,1.0
2019-11-06,14.55,14.55,14.55,14.55,0,13.0740429518502,13.0740429518502,13.0740429518502,13.0740429518502,0,0.0,1.0
2019-11-07,14.45,14.5926,14.0,14.52,8754,12.9841869865454,13.1123215930701,12.5798351426738,13.0470861622588,9742.25803518374,0.0,1.0
2019-11-08,14.45,14.45,14.45,14.45,0,12.9841869865454,12.9841869865454,12.9841869865454,12.9841869865454,0,0.0,1.0
2019-11-11,14.45,14.45,14.45,14.45,0,12.9841869865454,12.9841869865454,12.9841869865454,12.9841869865454,0,0.0,1.0
2019-11-12,14.45,14.45,14.45,14.45,0,12.9841869865454,12.9841869865454,12.9841869865454,12.9841869865454,0,0.0,1.0
2019-11-13,14.45,14.45,14.45,14.45,0,12.9841869865454,12.9841869865454,12.9841869865454,12.9841869865454,0,0.0,1.0
2019-11-14,14.13,14.13,14.08,14.09,5469,12.69664789757,12.69664789757,12.6517199149176,12.6607055114481,6086.40726461273,0.0,1.0
2019-11-15,14.24,14.24,14.24,14.24,400,12.7954894594053,12.7954894594053,12.7954894594053,12.7954894594053,445.156867040609,0.0,1.0
2019-11-18,14.24,14.24,14.24,14.24,10,12.7954894594053,12.7954894594053,12.7954894594053,12.7954894594053,11.1289216760152,0.0,1.0
2019-11-19,14.24,14.24,14.24,14.24,0,12.7954894594053,12.7954894594053,12.7954894594053,12.7954894594053,0,0.0,1.0
2019-11-20,14.24,14.24,14.24,14.24,0,12.7954894594053,12.7954894594053,12.7954894594053,12.7954894594053,0,0.0,1.0
2019-11-21,13.69,13.69,13.69,13.69,1000,12.3012816502288,12.3012816502288,12.3012816502288,12.3012816502288,1112.89216760153,0.0,1.0
2019-11-22,13.89,13.91,13.8,13.8,3057,12.4809935808385,12.4989647738994,12.4001232120641,12.4001232120641,3402.11135635784,0.0,1.0
2019-11-25,13.55,13.55,13.55,13.55,1100,12.1754832988021,12.1754832988021,12.1754832988021,12.1754832988021,1224.18138436167,0.0,1.0
2019-11-26,13.55,13.55,13.55,13.55,0,12.1754832988021,12.1754832988021,12.1754832988021,12.1754832988021,0,0.0,1.0
2019-11-27,13.75,13.78,13.75,13.76,8169,12.3551952294117,12.3821520190032,12.3551952294117,12.3641808259422,9091.21611713685,0.0,1.0
2019-11-29,13.75,13.75,13.75,13.75,0,12.3551952294117,12.3551952294117,12.3551952294117,12.3551952294117,0,0.0,1.0
2019-12-02,13.83,13.83,13.83,13.83,918,12.4270800016556,12.4270800016556,12.4270800016556,12.4270800016556,1021.6350098582,0.0,1.0
2019-12-03,13.77,13.81,13.77,13.79,1961,12.3731664224727,12.4091088085946,12.3731664224727,12.3911376155337,2182.38154066658,0.0,1.0
2019-12-04,13.77,13.77,13.77,13.77,0,12.3731664224727,12.3731664224727,12.3731664224727,12.3731664224727,0,0.0,1.0
2019-12-05,13.79,13.8,13.79,13.8,2735,12.3911376155337,12.4001232120641,12.3911376155337,12.4001232120641,3043.76007839015,0.0,1.0
2019-12-06,13.79,13.79,13.79,13.79,0,12.3911376155337,12.3911376155337,12.3911376155337,12.3911376155337,0,0.0,1.0
2019-12-09,13.79,13.79,13.79,13.79,0,12.3911376155337,12.3911376155337,12.3911376155337,12.3911376155337,0,0.0,1.0
2019-12-10,13.79,13.79,13.79,13.79,0,12.3911376155337,12.3911376155337,12.3911376155337,12.3911376155337,0,0.0,1.0
2019-12-11,13.3,13.94,12.74,13.93,9638,11.9508433855401,12.5259215634909,11.4476499798331,12.5169359669604,10726.0547113434,0.0,1.0
2019-12-12,13.3,13.3,13.3,13.3,0,11.9508433855401,11.9508433855401,11.9508433855401,11.9508433855401,0,0.0,1.0
2019-12-13,13.59,13.59,13.59,13.59,771,12.211425684924,12.211425684924,12.211425684924,12.211425684924,858.039861220775,0.0,1.0
2019-12-16,13.59,13.59,13.59,13.59,3,12.211425684924,12.211425684924,12.211425684924,12.211425684924,3.33867650280457,0.0,1.0
2019-12-17,13.59,13.59,13.59,13.59,0,12.211425684924,12.211425684924,12.211425684924,12.211425684924,0,0.0,1.0
2019-12-18,13.59,13.59,13.59,13.59,6,12.211425684924,12.211425684924,12.211425684924,12.211425684924,6.67735300560915,0.0,1.0
2019-12-19,13.59,13.59,13.59,13.59,0,12.211425684924,12.211425684924,12.211425684924,12.211425684924,0,0.0,1.0
2019-12-20,13.59,13.59,13.59,13.59,0,12.3057744484941,12.3057744484941,12.3057744484941,12.3057744484941,0,0.105,1.0
2019-12-23,13.73,13.73,13.04,13.04,6010,12.4325447518634,12.4325447518634,11.807748256686,11.807748256686,6637.20112389961,0.0,1.0
2019-12-24,13.79,13.79,13.77,13.79,600,12.4868748818788,12.4868748818788,12.4687648385404,12.4868748818788,662.615752801959,0.0,1.0
2019-12-26,13.76,13.76,13.76,13.76,155,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,171.175736140506,0.0,1.0
2019-12-27,13.76,13.76,13.76,13.76,83,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,91.661845804271,0.0,1.0
2019-12-30,13.68,13.75,13.68,13.75,501,12.3872696435172,12.4506547952019,12.3872696435172,12.4506547952019,553.284153589635,0.0,1.0
2019-12-31,13.82,13.85,13.77,13.82,506,12.5140399468866,12.5412050118943,12.4687648385404,12.5140399468866,558.805951529649,0.0,1.0
2020-01-02,13.88,13.88,13.88,13.88,103,12.568370076902,12.568370076902,12.568370076902,12.568370076902,113.749037564336,0.0,1.0
2020-01-03,13.77,13.77,13.75,13.75,601,12.4687648385404,12.4687648385404,12.4506547952019,12.4506547952019,663.720112389959,0.0,1.0
2020-01-06,13.75,13.78,13.71,13.75,5200,12.4506547952019,12.4778198602096,12.4144347085249,12.4506547952019,5742.66985761696,0.0,1.0
2020-01-07,13.75,13.75,13.75,13.75,0,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,0,0.0,1.0
2020-01-08,13.76,13.76,13.76,13.76,1505,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,1662.06117994491,0.0,1.0
2020-01-09,13.76,13.76,13.76,13.76,40,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,44.1743835201306,0.0,1.0
2020-01-10,13.76,13.76,13.76,13.76,0,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,0,0.0,1.0
2020-01-13,13.76,13.76,13.76,13.76,0,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,0,0.0,1.0
2020-01-14,13.76,13.76,13.76,13.76,0,12.4597098168711,12.4597098168711,12.4597098168711,12.4597098168711,0,0.0,1.0
2020-01-15,13.87,13.87,13.87,13.87,1000,12.5593150552327,12.5593150552327,12.5593150552327,12.5593150552327,1104.35958800327,0.0,1.0
2020-01-16,13.9,13.92,13.85,13.91,9731,12.5864801202405,12.6045901635789,12.5412050118943,12.5955351419097,10746.5231508597,0.0,1.0
2020-01-17,14.02,14.06,14.02,14.03,1082,12.6951403802713,12.7313604669483,12.6951403802713,12.7041954019405,1194.91707421953,0.0,1.0
2020-01-21,14.02,14.02,14.02,14.02,0,12.6951403802713,12.6951403802713,12.6951403802713,12.6951403802713,0,0.0,1.0
2020-01-22,14.02,14.02,14.02,14.02,0,12.6951403802713,12.6951403802713,12.6951403802713,12.6951403802713,0,0.0,1.0
2020-01-23,14.02,14.02,14.02,14.02,1010,12.6951403802713,12.6951403802713,12.6951403802713,12.6951403802713,1115.4031838833,0.0,1.0
2020-01-24,14.07,14.07,14.02,14.03,2000,12.7404154886175,12.7404154886175,12.6951403802713,12.7041954019405,2208.71917600652,0.0,1.0
2020-01-27,14.07,14.07,14.07,14.07,0,12.7404154886175,12.7404154886175,12.7404154886175,12.7404154886175,0,0.0,1.0
2020-01-28,14.07,14.07,14.07,14.07,0,12.7404154886175,12.7404154886175,12.7404154886175,12.7404154886175,0,0.0,1.0
2020-01-29,13.79,13.8,13.79,13.8,2100,12.4868748818788,12.4959299035481,12.4868748818788,12.4959299035481,2319.15513480686,0.0,1.0
2020-01-30,13.55,13.56,13.55,13.56,1878,12.2695543618171,12.2786093834864,12.2695543618171,12.2786093834864,2073.98730627013,0.0,1.0
2020-01-31,13.55,13.55,13.55,13.55,0,12.2695543618171,12.2695543618171,12.2695543618171,12.2695543618171,0,0.0,1.0
2020-02-03,13.55,13.55,13.55,13.55,1,12.2695543618171,12.2695543618171,12.2695543618171,12.2695543618171,1.10435958800327,0.0,1.0
2020-02-04,13.55,13.55,13.55,13.55,1,12.2695543618171,12.2695543618171,12.2695543618171,12.2695543618171,1.10435958800327,0.0,1.0
2020-02-05,13.72,13.73,13.71,13.73,11937,12.4234897301942,12.4325447518634,12.4144347085249,12.4325447518634,13182.7404019949,0.0,1.0
2020-02-06,13.72,13.72,13.68,13.68,409,12.4234897301942,12.4234897301942,12.3872696435172,12.3872696435172,451.683071493333,0.0,1.0
2020-02-07,13.36,13.36,13.36,13.36,785,12.0975089501016,12.0975089501016,12.0975089501016,12.0975089501016,866.922276582562,0.0,1.0
2020-02-10,13.42,13.48,13.41,13.41,4990,12.151839080117,12.2061692101325,12.1427840584478,12.1427840584478,5510.7543441363,0.0,1.0
2020-02-11,13.42,13.42,13.42,13.42,0,12.151839080117,12.151839080117,12.151839080117,12.151839080117,0,0.0,1.0
2020-02-12,13.49,13.49,13.49,13.49,170,12.2152242318017,12.2152242318017,12.2152242318017,12.2152242318017,187.741129960555,0.0,1.0
2020-02-13,13.59,13.59,13.59,13.59,400,12.3057744484941,12.3057744484941,12.3057744484941,12.3057744484941,441.743835201304,0.0,1.0
2020-02-14,13.6,13.6,13.59,13.6,5392,12.3148294701633,12.3148294701633,12.3057744484941,12.3148294701633,5954.7068985136,0.0,1.0
2020-02-18,13.6,13.6,13.6,13.6,0,12.3148294701633,12.3148294701633,12.3148294701633,12.3148294701633,0,0.0,1.0
2020-02-19,13.3,13.3,13.3,13.3,600,12.0431788200862,12.0431788200862,12.0431788200862,12.0431788200862,662.615752801957,0.0,1.0
2020-02-20,13.75,13.75,13.75,13.75,1000,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,1104.35958800326,0.0,1.0
2020-02-21,13.75,13.75,13.75,13.75,0,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,0,0.0,1.0
2020-02-24,13.75,13.75,13.75,13.75,1,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,1.10435958800326,0.0,1.0
2020-02-25,13.75,13.75,13.75,13.75,0,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,0,0.0,1.0
2020-02-26,13.75,13.75,13.75,13.75,0,12.4506547952019,12.4506547952019,12.4506547952019,12.4506547952019,0,0.0,1.0
2020-02-27,12.39,12.39,12.39,12.39,117,11.2191718481856,11.2191718481856,11.2191718481856,11.2191718481856,129.210071796381,0.0,1.0
2020-02-28,11.65,11.65,11.37,11.38,9621,10.549100244662,10.549100244662,10.2955596379233,10.3046146595925,10625.0435961794,0.0,1.0
2020-03-02,12.19,12.19,11.92,11.92,3100,11.0380714148008,11.0380714148008,10.7935858297314,10.7935858297314,3423.51472281011,0.0,1.0
2020-03-03,12.1,12.14,11.53,12.14,6769,10.9565762197777,10.9927963064546,10.4404399846311,10.9927963064546,7475.41005119406,0.0,1.0
2020-03-04,12.1,12.1,12.1,12.1,0,10.9565762197777,10.9565762197777,10.9565762197777,10.9565762197777,0,0.0,1.0
2020-03-05,12.1,12.1,12.1,12.1,0,10.9565762197777,10.9565762197777,10.9565762197777,10.9565762197777,0,0.0,1.0
2020-03-06,12.1,12.1,12.1,12.1,6,10.9565762197777,10.9565762197777,10.9565762197777,10.9565762197777,6.62615752801955,0.0,1.0
2020-03-09,10.25,10.45,9.74,10.45,7806,9.28139721096868,9.46249764435343,8.81959110583755,9.46249764435343,8620.63094395347,0.0,1.0
2020-03-10,10.8,10.8,10.79,10.79,1200,9.77942340277676,9.77942340277676,9.77036838110752,9.77036838110752,1325.23150560391,0.0,1.0
2020-03-11,10.8,10.8,10.8,10.8,1,9.77942340277676,9.77942340277676,9.77942340277676,9.77942340277676,1.10435958800326,0.0,1.0
2020-03-12,9.3,9.3,8.35,9.11,5403,8.4211701523911,8.4211701523911,7.56094309381351,8.24912474067558,5966.85485398162,0.0,1.0
2020-03-13,9.67,9.8,9.64,9.67,4503,8.85128368167989,8.97027715413267,8.8238236495754,8.85128368167989,4919.51354921841,0.105,1.0
2020-03-16,7.35,7.35,7.35,7.35,150,6.7277078655995,6.7277078655995,6.7277078655995,6.7277078655995,163.874535283758,0.0,1.0
2020-03-17,7.35,7.35,7.35,7.35,82,6.7277078655995,6.7277078655995,6.7277078655995,6.7277078655995,89.5847459551209,0.0,1.0
2020-03-18,7.44,7.44,7.44,7.44,106,6.81008796191296,6.81008796191296,6.81008796191296,6.81008796191296,115.804671600522,0.0,1.0
2020-03-19,8.32,8.32,8.18,8.18,227,7.61558223697794,7.61558223697794,7.48743542049033,7.48743542049033,247.99679672942,0.0,1.0
2020-03-20,8.52,8.52,8.52,8.52,4700,7.79864911767452,7.79864911767452,7.79864911767452,7.79864911767452,5134.73543889108,0.0,1.0
2020-03-23,8.52,8.52,8.52,8.52,2,7.79864911767452,7.79864911767452,7.79864911767452,7.79864911767452,2.18499380378344,0.0,1.0
2020-03-24,7.89,8.06,7.85,8.06,701,7.22198844348028,7.37759529207238,7.18537506734096,7.37759529207238,765.840328226095,0.0,1.0
2020-03-25,8.78,8.78,8.19,8.21,902,8.03663606258008,8.03663606258008,7.49658876452516,7.51489545259482,985.432205506331,0.0,1.0
2020-03-26,8.78,8.78,8.78,8.78,0,8.03663606258008,8.03663606258008,8.03663606258008,8.03663606258008,0,0.0,1.0
2020-03-27,8.63,8.8,8.56,8.64,12839,7.89933590205765,8.05494275064974,7.83526249381384,7.90848924609248,14026.5677233878,0.0,1.0
2020-03-30,8.63,8.63,8.63,8.63,0,7.89933590205765,7.89933590205765,7.89933590205765,7.89933590205765,0,0.0,1.0
2020-03-31,8.65,8.84,8.65,8.84,3200,7.9176425901273,8.09155612678906,7.9176425901273,8.09155612678906,3495.9900860535,0.0,1.0
2020-04-01,8.43,8.43,8.43,8.43,168,7.71626902136106,7.71626902136106,7.71626902136106,7.71626902136106,183.539479517809,0.0,1.0
2020-04-02,8.43,8.43,8.43,8.43,1,7.71626902136106,7.71626902136106,7.71626902136106,7.71626902136106,1.09249690189172,0.0,1.0
2020-04-03,8.43,8.43,8.43,8.43,0,7.71626902136106,7.71626902136106,7.71626902136106,7.71626902136106,0,0.0,1.0
2020-04-06,8.63,8.63,8.63,8.63,625,7.89933590205765,7.89933590205765,7.89933590205765,7.89933590205765,682.810563682324,0.0,1.0
2020-04-07,8.63,8.63,8.63,8.63,56,7.89933590205765,7.89933590205765,7.89933590205765,7.89933590205765,61.1798265059362,0.0,1.0
2020-04-08,8.63,8.63,8.63,8.63,0,7.89933590205765,7.89933590205765,7.89933590205765,7.89933590205765,0,0.0,1.0
2020-04-09,8.63,8.63,8.63,8.63,0,7.89933590205765,7.89933590205765,7.89933590205765,7.89933590205765,0,0.0,1.0
2020-04-13,9.07,9.07,9.07,9.07,998,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,1090.31190808794,0.0,1.0
2020-04-14,9.07,9.07,9.07,9.07,40,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,43.6998760756688,0.0,1.0
2020-04-15,9.07,9.07,9.07,9.07,0,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,0,0.0,1.0
2020-04-16,9.07,9.07,9.07,9.07,0,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,0,0.0,1.0
2020-04-17,9.07,9.07,9.07,9.07,0,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,0,0.0,1.0
2020-04-20,9.07,9.07,9.07,9.07,32,8.30208303959013,8.30208303959013,8.30208303959013,8.30208303959013,34.959900860535,0.0,1.0
2020-04-21,8.0429,8.19,8.0429,8.18,576,7.36194307377282,7.49658876452516,7.36194307377282,7.48743542049033,629.27821548963,0.0,1.0
2020-04-22,7.9,7.92,7.9,7.92,2056,7.23114178751511,7.24944847558477,7.23114178751511,7.24944847558477,2246.17363028937,0.0,1.0
2020-04-23,7.81,7.83,7.81,7.83,2003,7.14876169120165,7.16706837927131,7.14876169120165,7.16706837927131,2188.27129448911,0.0,1.0
2020-04-24,7.81,7.81,7.81,7.81,5,7.14876169120165,7.14876169120165,7.14876169120165,7.14876169120165,5.46248450945859,0.0,1.0
2020-04-27,8.01,8.01,8.01,8.01,685,7.33182857189823,7.33182857189823,7.33182857189823,7.33182857189823,748.360377795827,0.0,1.0
2020-04-28,8.01,8.01,8.01,8.01,105,7.33182857189823,7.33182857189823,7.33182857189823,7.33182857189823,114.71217469863,0.0,1.0
2020-04-29,8.6,8.6,8.6,8.6,4572,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,4994.89583544893,0.0,1.0
2020-04-30,8.6,8.6,8.6,8.6,4,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,4.36998760756687,0.0,1.0
2020-05-01,8.6,8.6,8.6,8.6,6,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,6.55498141135031,0.0,1.0
2020-05-04,8.6,8.6,8.6,8.6,9,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,9.83247211702546,0.0,1.0
2020-05-05,8.6,8.6,8.6,8.6,7,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,7.64747831324203,0.0,1.0
2020-05-06,8.6,8.6,8.6,8.6,11,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,12.0174659208089,0.0,1.0
2020-05-07,8.6,8.6,8.6,8.6,10,7.87187586995316,7.87187586995316,7.87187586995316,7.87187586995316,10.9249690189172,0.0,1.0
2020-05-08,8.25,8.25,7.74,7.74,1649,7.55150882873413,7.55150882873413,7.08468828295784,7.08468828295784,1801.52739121944,0.0,1.0
2020-05-11,7.74,8.47,7.74,8.07,1440,7.08468828295784,7.75288239750038,7.08468828295784,7.38674863610721,1573.19553872407,0.0,1.0
2020-05-12,7.74,7.74,7.74,7.74,133,7.08468828295784,7.08468828295784,7.08468828295784,7.08468828295784,145.302087951599,0.0,1.0
2020-05-13,6.75,7.01,6.75,7.01,419,6.17850722350975,6.41649416841531,6.17850722350975,6.41649416841531,457.75620189263,0.0,1.0
2020-05-14,6.53,6.53,6.53,6.53,110,5.9771336547435,5.9771336547435,5.9771336547435,5.9771336547435,120.174659208089,0.0,1.0
2020-05-15,6.69,6.69,6.59,6.59,4726,6.12358715930077,6.12358715930077,6.03205371895248,6.03205371895248,5163.14035834026,0.0,1.0
2020-05-18,7.31,7.31,7.31,7.31,1527,6.69109448946018,6.69109448946018,6.69109448946018,6.69109448946018,1668.24276918865,0.0,1.0
2020-05-19,7.31,7.31,7.31,7.31,1,6.69109448946018,6.69109448946018,6.69109448946018,6.69109448946018,1.09249690189172,0.0,1.0
2020-05-20,7.31,7.31,7.31,7.31,25,6.69109448946018,6.69109448946018,6.69109448946018,6.69109448946018,27.312422547293,0.0,1.0
2020-05-21,7.21,7.21,7.21,7.21,102,6.59956104911189,6.59956104911189,6.59956104911189,6.59956104911189,111.434683992955,0.0,1.0
2020-05-22,6.57,6.57,6.57,6.57,223,6.01374703088282,6.01374703088282,6.01374703088282,6.01374703088282,243.626809121853,0.0,1.0
2020-05-26,6.57,6.57,6.57,6.57,133,6.01374703088282,6.01374703088282,6.01374703088282,6.01374703088282,145.302087951599,0.0,1.0
2020-05-27,7.4,7.4,7.3,7.3,596,6.77347458577365,6.77347458577365,6.68194114542535,6.68194114542535,651.128153527464,0.0,1.0
2020-05-28,7.4,7.4,7.4,7.4,3,6.77347458577365,6.77347458577365,6.77347458577365,6.77347458577365,3.27749070567515,0.0,1.0
2020-05-29,7.4,7.4,7.4,7.4,4,6.77347458577365,6.77347458577365,6.77347458577365,6.77347458577365,4.36998760756687,0.0,1.0
2020-06-01,6.9,7.1,6.77,6.93,2778,6.31580738403219,6.49887426472877,6.1968139115794,6.34326741613667,3034.95639345519,0.0,1.0
2020-06-02,7.3,7.3,7.1,7.1,706,6.68194114542535,6.68194114542535,6.49887426472877,6.49887426472877,771.302812735554,0.0,1.0
2020-06-03,7.72,7.72,7.72,7.72,335,7.06638159488818,7.06638159488818,7.06638159488818,7.06638159488818,365.986462133726,0.0,1.0
2020-06-04,7.74,7.74,7.74,7.74,195,7.08468828295784,7.08468828295784,7.08468828295784,7.08468828295784,213.036895868885,0.0,1.0
2020-06-05,8.03,8.03,8.03,8.03,155,7.35013525996789,7.35013525996789,7.35013525996789,7.35013525996789,169.337019793216,0.0,1.0
2020-06-08,8.03,8.03,8.03,8.03,157,7.35013525996789,7.35013525996789,7.35013525996789,7.35013525996789,171.522013597,0.0,1.0
2020-06-09,8.0,8.0,8.0,8.0,550,7.3226752278634,7.3226752278634,7.3226752278634,7.3226752278634,600.873296040445,0.0,1.0
2020-06-10,8.0,8.0,8.0,8.0,11,7.3226752278634,7.3226752278634,7.3226752278634,7.3226752278634,12.0174659208089,0.0,1.0
2020-06-11,7.2,7.22,7.2,7.22,248,6.59040770507706,6.60871439314672,6.59040770507706,6.60871439314672,270.939231669146,0.0,1.0
2020-06-12,7.2,7.2,7.2,7.2,18,6.59040770507706,6.59040770507706,6.59040770507706,6.59040770507706,19.6649442340509,0.0,1.0
2020-06-15,6.87,6.88,6.87,6.88,1502,6.2883473519277,6.29750069596253,6.2883473519277,6.29750069596253,1640.93034664136,0.0,1.0
2020-06-16,6.87,6.87,6.87,6.87,5,6.2883473519277,6.2883473519277,6.2883473519277,6.2883473519277,5.46248450945859,0.0,1.0
2020-06-17,6.87,6.87,6.87,6.87,10,6.2883473519277,6.2883473519277,6.2883473519277,6.2883473519277,10.9249690189172,0.0,1.0
2020-06-18,6.765,6.765,6.765,6.765,19,6.2883473519277,6.2883473519277,6.2883473519277,6.2883473519277,20.4401876687994,0.105,1.0
2020-06-19,6.76,6.76,6.46,6.46,1361,6.28369964508961,6.28369964508961,6.00483723480457,6.00483723480457,1464.16291669663,0.0,1.0
2020-06-22,7.11,7.11,6.85,6.85,1183,6.6090391237555,6.6090391237555,6.36735836817513,6.36735836817513,1272.67063222051,0.0,1.0
2020-06-23,6.82,6.82,6.76,6.76,409,6.33947212714662,6.33947212714662,6.28369964508961,6.28369964508961,440.001934554682,0.0,1.0
2020-06-24,6.29,6.68,6.29,6.68,5309,5.84681520230972,6.20933633568027,5.84681520230972,6.20933633568027,5711.41875440295,0.0,1.0
2020-06-25,6.58,6.59,6.36,6.45,18577,6.11638219891859,6.12567761259476,5.91188309804289,5.9955418211284,19985.1245433309,0.0,1.0
2020-06-26,6.66,6.66,6.66,6.66,268,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,288.314226065171,0.0,1.0
2020-06-29,6.66,6.66,6.66,6.66,30,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,32.2739805296833,0.0,1.0
2020-06-30,6.66,6.66,6.66,6.66,2,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,2.15159870197889,0.0,1.0
2020-07-01,6.66,6.66,6.66,6.66,217,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,233.448459164709,0.0,1.0
2020-07-02,6.66,6.66,6.66,6.66,26,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,27.9707831257255,0.0,1.0
2020-07-06,6.66,6.66,6.66,6.66,156,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,167.824698754353,0.0,1.0
2020-07-07,6.66,6.66,6.66,6.66,53,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,57.0173656024405,0.0,1.0
2020-07-08,6.66,6.66,6.66,6.66,13,6.19074550832793,6.19074550832793,6.19074550832793,6.19074550832793,13.9853915628628,0.0,1.0
2020-07-09,6.45,6.45,6.45,6.45,215,5.9955418211284,5.9955418211284,5.9955418211284,5.9955418211284,231.29686046273,0.0,1.0
2020-07-10,6.45,6.45,6.45,6.45,128,5.9955418211284,5.9955418211284,5.9955418211284,5.9955418211284,137.702316926649,0.0,1.0
2020-07-13,6.45,6.45,6.45,6.45,42,5.9955418211284,5.9955418211284,5.9955418211284,5.9955418211284,45.1835727415566,0.0,1.0
2020-07-14,6.65,6.65,6.4,6.4,1606,6.18145009465177,6.18145009465177,5.94906475274756,5.94906475274756,1727.73375768904,0.0,1.0
2020-07-15,6.93,6.93,6.93,6.93,300,6.44172167758447,6.44172167758447,6.44172167758447,6.44172167758447,322.739805296833,0.0,1.0
2020-07-16,6.85,6.85,6.85,6.85,114,6.36735836817513,6.36735836817513,6.36735836817513,6.36735836817513,122.641126012796,0.0,1.0
2020-07-17,6.65,6.65,6.65,6.65,239,6.18145009465177,6.18145009465177,6.18145009465177,6.18145009465177,257.116044886477,0.0,1.0
2020-07-20,6.6,6.71,6.6,6.71,664,6.13497302627092,6.23722257670877,6.13497302627092,6.23722257670877,714.330769056991,0.0,1.0
2020-07-21,6.6,6.6,6.6,6.6,27,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,29.046582476715,0.0,1.0
2020-07-22,6.6001,6.6001,6.6001,6.6001,54,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,58.0931649534299,0.0,1.0
2020-07-23,6.6001,6.6001,6.6001,6.6001,30,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,32.2739805296833,0.0,1.0
2020-07-24,6.6001,6.6001,6.6001,6.6001,0,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,0,0.0,1.0
2020-07-27,6.6001,6.6001,6.6001,6.6001,9,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,9.68219415890498,0.0,1.0
2020-07-28,6.6001,6.6001,6.6001,6.6001,9,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,9.68219415890498,0.0,1.0
2020-07-29,6.6001,6.6001,6.6001,6.6001,13,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,13.9853915628628,0.0,1.0
2020-07-30,6.6001,6.6001,6.6001,6.6001,8,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,8.60639480791554,0.0,1.0
2020-07-31,6.6001,6.6001,6.6001,6.6001,6,6.13506598040769,6.13506598040769,6.13506598040769,6.13506598040769,6.45479610593665,0.0,1.0
2020-08-03,6.3,6.3,6.3,6.3,226,5.85611061598588,5.85611061598588,5.85611061598588,5.85611061598588,243.130653323614,0.0,1.0
2020-08-04,6.3,6.3,6.3,6.3,25,5.85611061598588,5.85611061598588,5.85611061598588,5.85611061598588,26.8949837747361,0.0,1.0
2020-08-05,6.61,6.61,6.61,6.61,171,6.14426843994709,6.14426843994709,6.14426843994709,6.14426843994709,183.961689019195,0.0,1.0
2020-08-06,6.5473,6.5473,6.46,6.46,927,6.08598619619752,6.08598619619752,6.00483723480457,6.00483723480457,997.265998367213,0.0,1.0
2020-08-07,6.5473,6.5473,6.5473,6.5473,97,6.08598619619752,6.08598619619752,6.08598619619752,6.08598619619752,104.352537045976,0.0,1.0
2020-08-10,6.5473,6.5473,6.5473,6.5473,62,6.08598619619752,6.08598619619752,6.08598619619752,6.08598619619752,66.6995597613455,0.0,1.0
2020-08-11,6.92,7.02,6.92,7.02,474,6.4324262639083,6.52538040066998,6.4324262639083,6.52538040066998,509.928892368996,0.0,1.0
2020-08-12,6.92,6.92,6.92,6.92,34,6.4324262639083,6.4324262639083,6.4324262639083,6.4324262639083,36.5771779336411,0.0,1.0
2020-08-13,6.68,6.69,6.35,6.69,12533,6.20933633568027,6.21863174935644,5.90258768436672,6.21863174935644,13482.9932659507,0.0,1.0
2020-08-14,6.68,6.68,6.68,6.68,17,6.20933633568027,6.20933633568027,6.20933633568027,6.20933633568027,18.2885889668205,0.0,1.0
2020-08-17,6.68,6.68,6.68,6.68,18,6.20933633568027,6.20933633568027,6.20933633568027,6.20933633568027,19.36438831781,0.0,1.0
2020-08-18,6.68,6.68,6.68,6.68,0,6.20933633568027,6.20933633568027,6.20933633568027,6.20933633568027,0,0.0,1.0
2020-08-19,6.68,6.68,6.68,6.68,109,6.20933633568027,6.20933633568027,6.20933633568027,6.20933633568027,117.262129257849,0.0,1.0
2020-08-20,6.11,6.23,6.1,6.14,11060,5.67949775613869,5.79104272025271,5.67020234246252,5.70738399716719,11898.3408219432,0.0,1.0
2020-08-21,6.11,6.11,6.11,6.11,15,5.67949775613869,5.67949775613869,5.67949775613869,5.67949775613869,16.1369902648416,0.0,1.0
2020-08-24,6.11,6.11,6.11,6.11,5,5.67949775613869,5.67949775613869,5.67949775613869,5.67949775613869,5.37899675494721,0.0,1.0
2020-08-25,6.11,6.11,6.11,6.11,5,5.67949775613869,5.67949775613869,5.67949775613869,5.67949775613869,5.37899675494721,0.0,1.0
2020-08-26,6.11,6.11,6.11,6.11,2,5.67949775613869,5.67949775613869,5.67949775613869,5.67949775613869,2.15159870197889,0.0,1.0
2020-08-27,6.11,6.11,6.11,6.11,14,5.67949775613869,5.67949775613869,5.67949775613869,5.67949775613869,15.0611909138522,0.0,1.0
2020-08-28,6.1001,6.1001,6.07,6.1,3189,5.67029529659928,5.67029529659928,5.64231610143402,5.67020234246252,3430.72413030534,0.0,1.0
2020-08-31,6.1701,6.1701,6.17,6.17,1601,5.73536319233246,5.73536319233246,5.7352702381957,5.7352702381957,1722.3547609341,0.0,1.0
2020-09-01,6.235,6.235,6.235,6.235,103,5.79569042709079,5.79569042709079,5.79569042709079,5.79569042709079,110.807333151913,0.0,1.0
2020-09-02,6.39,6.39,6.39,6.39,162,5.9397693390714,5.9397693390714,5.9397693390714,5.9397693390714,174.27949486029,0.0,1.0
2020-09-03,6.67,6.67,6.67,6.67,170,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,182.885889668205,0.0,1.0
2020-09-04,6.67,6.67,6.67,6.67,25,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,26.8949837747361,0.0,1.0
2020-09-08,6.67,6.67,6.67,6.67,24,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,25.8191844237466,0.0,1.0
2020-09-09,6.67,6.67,6.67,6.67,26,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,27.9707831257255,0.0,1.0
2020-09-10,6.67,6.67,6.67,6.67,432,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,464.745319627439,0.0,1.0
2020-09-11,6.67,6.67,6.67,6.67,62,6.2000409220041,6.2000409220041,6.2000409220041,6.2000409220041,66.6995597613455,0.0,1.0
2020-09-14,6.14,6.14,6.14,6.14,369,5.70738399716719,5.70738399716719,5.70738399716719,5.70738399716719,396.969960515105,0.0,1.0
2020-09-15,6.4235,6.44,6.385,6.44,802,5.97090897488656,5.98624640745224,5.93512163223331,5.98624640745224,862.791079493533,0.0,1.0
2020-09-16,6.51,6.51,6.51,6.51,293,6.05131430318541,6.05131430318541,6.05131430318541,6.05131430318541,315.209209839907,0.0,1.0
2020-09-17,6.51,6.51,6.51,6.51,139,6.05131430318541,6.05131430318541,6.05131430318541,6.05131430318541,149.536109787533,0.0,1.0
2020-09-18,6.34,6.34,6.34,6.34,184,5.89329227069056,5.89329227069056,5.89329227069056,5.89329227069056,197.947080582057,0.0,1.0
2020-09-21,6.053,6.1279,5.92,6.1279,9983,5.62651389818453,5.69613654661903,5.5028848962915,5.69613654661903,10739.7049209276,0.0,1.0
2020-09-22,5.96,6.097,5.96,6.0614,2352,5.54006655099617,5.66741371835967,5.54006655099617,5.63432204567251,2530.28007352717,0.0,1.0
2020-09-23,5.96,5.96,5.96,5.96,55,5.54006655099617,5.54006655099617,5.54006655099617,5.54006655099617,59.1689643044194,0.0,1.0
2020-09-24,5.96,5.96,5.96,5.96,24,5.54006655099617,5.54006655099617,5.54006655099617,5.54006655099617,25.8191844237466,0.0,1.0
2020-09-25,5.9701,6.0,5.96,6.0,4008,5.5494549188091,5.57724820570084,5.54006655099617,5.57724820570084,4311.80379876569,0.0,1.0
2020-09-28,5.9701,5.9701,5.9701,5.9701,32,5.5494549188091,5.5494549188091,5.5494549188091,5.5494549188091,34.4255792316622,0.0,1.0
2020-09-29,5.98,6.01,5.98,6.01,6504,5.5586573783485,5.58654361937701,5.5586573783485,5.58654361937701,6996.99897883534,0.0,1.0
2020-09-30,5.98,5.98,5.98,5.98,14,5.5586573783485,5.5586573783485,5.5586573783485,5.5586573783485,15.0611909138522,0.0,1.0
2020-10-01,6.26,6.31,6.26,6.31,513,5.81892896128121,5.86540602966205,5.81892896128121,5.86540602966205,551.885067057584,0.0,1.0
2020-10-02,6.39,6.39,6.28,6.31,5949,5.9397693390714,5.9397693390714,5.83751978863355,5.86540602966205,6399.93033903619,0.0,1.0
2020-10-05,6.5,6.5,6.48,6.5,11348,6.04201888950924,6.04201888950924,6.02342806215691,6.04201888950924,12208.1710350282,0.0,1.0
2020-10-06,6.6,6.6,6.6,6.6,311,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,334.573598157717,0.0,1.0
2020-10-07,6.6,6.6,6.6,6.6,9,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,9.68219415890499,0.0,1.0
2020-10-08,6.6,6.6,6.6,6.6,19,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,20.4401876687994,0.0,1.0
2020-10-09,6.6,6.6,6.6,6.6,89,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,95.7461422380605,0.0,1.0
2020-10-12,6.6,6.6,6.6,6.6,157,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,168.900498105343,0.0,1.0
2020-10-13,6.6,6.6,6.6,6.6,2428,6.13497302627092,6.13497302627092,6.13497302627092,6.13497302627092,2612.04082420237,0.0,1.0
2020-10-14,6.25,6.25,6.25,6.25,735,5.80963354760504,5.80963354760504,5.80963354760504,5.80963354760504,790.712522977241,0.0,1.0
2020-10-15,6.25,6.25,6.25,6.25,90,5.80963354760504,5.80963354760504,5.80963354760504,5.80963354760504,96.8219415890499,0.0,1.0
2020-10-16,6.38,6.38,6.38,6.38,306,5.93047392539523,5.93047392539523,5.93047392539523,5.93047392539523,329.194601402769,0.0,1.0
2020-10-19,6.38,6.38,6.38,6.38,9,5.93047392539523,5.93047392539523,5.93047392539523,5.93047392539523,9.68219415890498,0.0,1.0
2020-10-20,6.38,6.38,6.38,6.38,10,5.93047392539523,5.93047392539523,5.93047392539523,5.93047392539523,10.7579935098944,0.0,1.0
2020-10-21,6.38,6.38,6.38,6.38,16,5.93047392539523,5.93047392539523,5.93047392539523,5.93047392539523,17.2127896158311,0.0,1.0
2020-10-22,6.38,6.38,6.38,6.38,15,5.93047392539523,5.93047392539523,5.93047392539523,5.93047392539523,16.1369902648416,0.0,1.0
2020-10-23,6.1287,6.1287,6.12,6.12,1534,5.69688017971312,5.69688017971312,5.68879316981486,5.68879316981486,1650.27620441781,0.0,1.0
2020-10-26,6.1287,6.1287,6.1287,6.1287,70,5.69688017971312,5.69688017971312,5.69688017971312,5.69688017971312,75.3059545692611,0.0,1.0
2020-10-27,5.93,5.93,5.93,5.93,682,5.51218030996766,5.51218030996766,5.51218030996766,5.51218030996766,733.695157374801,0.0,1.0
2020-10-28,5.5185,5.52,5.46,5.52,1130,5.12967403719335,5.13106834924477,5.07529586718776,5.13106834924477,1215.65326661807,0.0,1.0
2020-10-29,5.41,5.4936,5.41,5.4936,210,5.02881879880692,5.10652845713969,5.02881879880692,5.10652845713969,225.917863707783,0.0,1.0
2020-10-30,5.24,5.41,5.19,5.4,29707,4.87079676631207,5.02881879880692,4.82431969793123,5.01952338513076,31958.7713198434,0.0,1.0
2020-11-02,5.635,5.66,5.635,5.66,269,5.23796560652071,5.26120414071113,5.23796560652071,5.26120414071113,289.39002541616,0.0,1.0
2020-11-03,5.7,5.72,5.7,5.72,821,5.2983857954158,5.31697662276813,5.2983857954158,5.31697662276813,883.231267162333,0.0,1.0
2020-11-04,5.7,5.7,5.7,5.7,68,5.2983857954158,5.2983857954158,5.2983857954158,5.2983857954158,73.1543558672821,0.0,1.0
2020-11-05,5.5577,5.7114,5.54,5.7114,1931,5.16611205880393,5.30898256700663,5.14965917659711,5.30898256700663,2077.36854676061,0.0,1.0
2020-11-06,5.33,5.5875,5.33,5.5875,23414,4.95445548939758,5.19381239155891,4.95445548939758,5.19381239155891,25188.7660040668,0.0,1.0
2020-11-09,7.5641,7.6247,6.48,6.5,6598,7.03114385879029,7.08747406566787,6.02342806215691,6.04201888950924,7098.12411782834,0.0,1.0
2020-11-10,7.53,7.6943,7.33,7.33,5427,6.99944649815456,7.152170144854,6.81353822463119,6.81353822463119,5838.3630778197,0.0,1.0
2020-11-11,7.09,7.2295,7.09,7.2295,741,6.59044829640316,6.7201193171857,6.59044829640316,6.7201193171857,797.167319083177,0.0,1.0
2020-11-12,6.97,7.08,6.97,7.07,488,6.47890333228914,6.58115288272699,6.47890333228914,6.57185746905082,524.990083282848,0.0,1.0
2020-11-13,7.63,7.64,7.63,7.63,6909,7.09240063491624,7.1016960485924,7.09240063491624,7.09240063491624,7432.69771598606,0.0,1.0
2020-11-16,8.13,8.1303,7.95,8.1303,2973,7.55717131872464,7.55745018113492,7.38985387255361,7.55745018113492,3198.35147049161,0.0,1.0
2020-11-17,8.85,8.85,8.57,8.58,3999,8.22644110340874,8.22644110340874,7.96616952047603,7.9754649341522,4302.12160460678,0.0,1.0
2020-11-18,8.45,8.78,8.41,8.78,1834,7.85462455636202,8.16137320767556,7.81744290165735,8.16137320767556,1973.01600971464,0.0,1.0
2020-11-19,8.45,8.45,8.45,8.45,71,7.85462455636202,7.85462455636202,7.85462455636202,7.85462455636202,76.3817539202504,0.0,1.0
2020-11-20,8.505,8.53,8.505,8.53,241,7.90574933158094,7.92898786577136,7.90574933158094,7.92898786577136,259.267643588456,0.0,1.0
2020-11-23,9.2284,9.2284,9.03,9.03,883,8.57817955691494,8.57817955691494,8.39375854957976,8.39375854957976,949.930826923678,0.0,1.0
2020-11-24,9.82,10.06,9.618,9.618,4010,9.12809622999704,9.35118615822508,8.94032887373845,8.94032887373845,4313.95539746767,0.0,1.0
2020-11-25,9.69,10.0099,8.95,9.0,15386,9.00725585220686,9.30461613570747,8.31939524017042,8.36587230855126,16552.2488143236,0.0,1.0
2020-11-27,9.7,9.7,9.56,9.58,764,9.01655126588303,9.01655126588303,8.88641547441667,8.90500630176901,821.910704155934,0.0,1.0
2020-11-30,9.305,9.305,9.305,9.305,252,8.64938242567439,8.64938242567439,8.64938242567439,8.64938242567439,271.10143644934,0.0,1.0
2020-12-01,9.25,9.3125,9.17,9.29,2342,8.59825765045546,8.65635398593151,8.52389434104612,8.63543930516013,2519.52208001728,0.0,1.0
2020-12-02,9.25,9.25,9.25,9.25,250,8.59825765045546,8.59825765045546,8.59825765045546,8.59825765045546,268.949837747361,0.0,1.0
2020-12-03,9.25,9.25,9.25,9.25,24,8.59825765045546,8.59825765045546,8.59825765045546,8.59825765045546,25.8191844237466,0.0,1.0
2020-12-04,10.056,10.13,10.03,10.12,577,9.34746799275461,9.41625405395825,9.32329991719657,9.40695864028208,620.736225520909,0.0,1.0
2020-12-07,9.67,9.89,9.67,9.883,7160,8.98866502485452,9.19316412573022,8.98866502485452,9.1866573361569,7702.72335308441,0.0,1.0
2020-12-08,9.67,9.67,9.67,9.67,33,8.98866502485452,8.98866502485452,8.98866502485452,8.98866502485452,35.5013785826516,0.0,1.0
2020-12-09,9.47,9.47,9.47,9.47,331,8.80275675133116,8.80275675133116,8.80275675133116,8.80275675133116,356.089585177506,0.0,1.0
2020-12-10,9.91,9.91,9.52,9.6048,5660,9.21175495308256,9.21175495308256,8.849233819712,8.92805892768591,6089.02432660025,0.0,1.0
2020-12-11,9.91,9.91,9.91,9.91,135,9.21175495308256,9.21175495308256,9.21175495308256,9.21175495308256,145.232912383575,0.0,1.0
2020-12-14,9.8697,9.8697,9.71,9.85,4206,9.1742944359676,9.1742944359676,9.02584667955919,9.15598247102555,4524.8120702616,0.0,1.0
2020-12-15,9.79,9.88,9.4,9.4,14179,9.10020998896854,9.18386871205405,8.73768885559798,8.73768885559798,15253.7589976793,0.0,1.0
2020-12-16,9.77,9.99,9.57,9.89,15835,9.0816191616162,9.2861182624919,8.89571088809284,9.19316412573022,17035.2827229178,0.0,1.0
2020-12-17,9.76,9.91,9.72,9.72,8701,9.07232374794003,9.21175495308256,9.03514209323536,9.03514209323536,9360.53015295915,0.0,1.0
2020-12-18,9.61,9.9126,9.61,9.9126,3735,8.93289254279751,9.21417176063836,8.93289254279751,9.21417176063836,4018.11057594557,0.0,1.0
2020-12-21,9.24,9.24,9.05,9.12,10230,8.5889622367793,8.5889622367793,8.4123493769321,8.47741727266528,11005.427360622,0.0,1.0
2020-12-22,9.29,9.31,9.19,9.25,6328,8.63543930516013,8.65403013251247,8.54248516839845,8.59825765045546,6807.6582930612,0.0,1.0
2020-12-23,9.38,9.45,9.34,9.4,5053,8.71909802824565,8.78416592397882,8.68191637354098,8.73768885559798,5436.01412054965,0.0,1.0
2020-12-24,9.32,9.34,9.32,9.34,4017,8.66332554618864,8.68191637354098,8.66332554618864,8.68191637354098,4321.48599292459,0.0,1.0
2020-12-28,9.53,9.55,9.4,9.4,14820,8.85852923338817,8.87712006074051,8.73768885559798,8.73768885559798,15943.3463816635,0.0,1.0
2020-12-29,9.26,9.61,9.26,9.61,1801,8.60755306413163,8.93289254279751,8.60755306413163,8.93289254279751,1937.51463113199,0.0,1.0
2020-12-30,9.15,9.43,9.14,9.43,6765,8.50530351369378,8.76557509662649,8.49600810001762,8.76557509662649,7277.78260944358,0.0,1.0
2020-12-31,9.19,9.3,9.09,9.1,5577,8.54248516839845,8.6447347188363,8.44953103163677,8.45882644531294,5999.73298046813,0.0,1.0
2021-01-04,9.19,9.19,9.19,9.19,117,8.54248516839845,8.54248516839845,8.54248516839845,8.54248516839845,125.868524065765,0.0,1.0
2021-01-05,8.87,9.31,8.87,9.31,2934,8.24503193076108,8.65403013251247,8.24503193076108,8.65403013251247,3156.39529580302,0.0,1.0
2021-01-06,9.18,9.2564,9.18,9.2564,794,8.53318975472229,8.60420671520821,8.53318975472229,8.60420671520821,854.184684685617,0.0,1.0
2021-01-07,9.18,9.18,9.18,9.18,68,8.53318975472229,8.53318975472229,8.53318975472229,8.53318975472229,73.1543558672821,0.0,1.0
2021-01-08,9.07,9.07,8.91,8.91,858,8.43094020428444,8.43094020428444,8.28221358546575,8.28221358546575,923.035843148942,0.0,1.0
2021-01-11,9.0,9.0,9.0,9.0,235,8.36587230855126,8.36587230855126,8.36587230855126,8.36587230855126,252.812847482519,0.0,1.0
2021-01-12,9.0,9.0,9.0,9.0,105,8.36587230855126,8.36587230855126,8.36587230855126,8.36587230855126,112.958931853892,0.0,1.0
2021-01-13,9.02,9.02,8.97,8.97,3772,8.3844631359036,8.3844631359036,8.33798606752276,8.33798606752276,4057.91515193218,0.0,1.0
2021-01-14,9.369,9.39,9.283,9.31,1769,8.70887307320186,8.72839344192182,8.62893251558682,8.65403013251247,1903.08905190033,0.0,1.0
2021-01-15,9.326,9.38,9.326,9.38,510,8.66890279439434,8.71909802824565,8.66890279439434,8.71909802824565,548.657669004616,0.0,1.0
2021-01-19,9.29,9.31,9.29,9.3,2050,8.63543930516013,8.65403013251247,8.63543930516013,8.6447347188363,2205.38866952836,0.0,1.0
2021-01-20,9.58,9.58,9.43,9.43,3700,8.90500630176901,8.90500630176901,8.76557509662649,8.76557509662649,3980.45759866094,0.0,1.0
2021-01-21,9.58,9.58,9.58,9.58,55,8.90500630176901,8.90500630176901,8.90500630176901,8.90500630176901,59.1689643044194,0.0,1.0
2021-01-22,8.95,8.95,8.95,8.95,1075,8.31939524017042,8.31939524017042,8.31939524017042,8.31939524017042,1156.48430231365,0.0,1.0
2021-01-25,9.14,9.15,9.0,9.0,5705,8.49600810001762,8.50530351369378,8.36587230855126,8.36587230855126,6137.43529739477,0.0,1.0
2021-01-26,9.33,9.352,9.26,9.3501,6359,8.67262095986481,8.69307086995238,8.60755306413163,8.69130474135391,6841.00807294187,0.0,1.0
2021-01-27,9.76,9.76,9.71,9.71,6726,9.07232374794003,9.07232374794003,9.02584667955919,9.02584667955919,7235.826434755,0.0,1.0
2021-01-28,9.93,9.93,9.74,9.75,5245,9.23034578043489,9.23034578043489,9.0537329205877,9.06302833426387,5642.56759593963,0.0,1.0
2021-01-29,9.93,9.93,9.93,9.93,32,9.23034578043489,9.23034578043489,9.23034578043489,9.23034578043489,34.4255792316622,0.0,1.0
2021-02-01,9.6,9.6,9.58,9.58,1081,8.92359712912135,8.92359712912135,8.90500630176901,8.90500630176901,1162.93909841959,0.0,1.0
2021-02-02,9.56,9.56,9.52,9.55,1364,8.88641547441667,8.88641547441667,8.849233819712,8.87712006074051,1467.3903147496,0.0,1.0
2021-02-03,9.85,9.85,9.63,9.63,859,9.15598247102555,9.15598247102555,8.95148337014985,8.95148337014985,924.111642499931,0.0,1.0
2021-02-04,9.92,9.92,9.92,9.92,235,9.22105036675872,9.22105036675872,9.22105036675872,9.22105036675872,252.812847482519,0.0,1.0
2021-02-05,9.92,9.92,9.92,9.92,0,9.22105036675872,9.22105036675872,9.22105036675872,9.22105036675872,0,0.0,1.0
2021-02-08,9.92,9.92,9.92,9.92,43,9.22105036675872,9.22105036675872,9.22105036675872,9.22105036675872,46.2593720925461,0.0,1.0
2021-02-09,9.92,9.92,9.92,9.92,14,9.22105036675872,9.22105036675872,9.22105036675872,9.22105036675872,15.0611909138522,0.0,1.0
2021-02-10,10.05,10.05,10.05,10.05,1000,9.34189074454891,9.34189074454891,9.34189074454891,9.34189074454891,1075.79935098944,0.0,1.0
2021-02-11,9.97,10.04,9.97,10.04,12347,9.26752743513956,9.33259533087274,9.26752743513956,9.33259533087274,13282.8945866667,0.0,1.0
2021-02-12,9.8497,10.1299,9.8497,10.1299,2251,9.15570360861526,9.41616109982149,9.15570360861526,9.41616109982149,2421.62433907724,0.0,1.0
2021-02-16,9.8333,10.1268,9.83,10.1268,3809,9.14045913018635,9.41327952158188,9.13739164367321,9.41327952158188,4097.71972791879,0.0,1.0
2021-02-17,9.7959,9.9197,9.7959,9.89,1325,9.10569428303748,9.22077150434844,9.10569428303748,9.19316412573022,1425.43414006101,0.0,1.0
2021-02-18,9.7959,9.7959,9.7959,9.7959,21,9.10569428303748,9.10569428303748,9.10569428303748,9.10569428303748,22.5917863707783,0.0,1.0
2021-02-19,9.76,9.76,9.5,9.67,1782,9.07232374794003,9.07232374794003,8.83064299235966,8.98866502485452,1917.07444346319,0.0,1.0
2021-02-22,10.7,10.7,10.0267,10.0267,39330,9.94609263349983,9.94609263349983,9.32023243068344,9.32023243068344,42311.1884744148,0.0,1.0
2021-02-23,10.75,10.88,10.75,10.88,501,9.99256970188067,10.1134100796709,9.99256970188067,10.1134100796709,538.975474845711,0.0,1.0
2021-02-24,11.175,11.943,11.175,11.34,4618,10.3876247831178,11.1015125534475,10.3876247831178,10.5409991087746,4968.04140286925,0.0,1.0
2021-02-25,11.41,12.1242,11.38,11.38,3185,10.6060670045078,11.2699454492597,10.5781807634793,10.5781807634793,3426.42093290136,0.0,1.0
2021-02-26,10.99,13.57,10.99,12.35,2807,10.2156596301087,12.6138763585601,10.2156596301087,11.4798358900676,3019.76877822737,0.0,1.0
2021-03-01,11.19,11.2,11.19,11.19,730,10.4015679036321,10.4108633173082,10.4015679036321,10.4015679036321,785.333526222291,0.0,1.0
2021-03-02,11.19,11.19,11.19,11.19,1,10.4015679036321,10.4015679036321,10.4015679036321,10.4015679036321,1.07579935098944,0.0,1.0
2021-03-03,11.54,11.54,11.54,11.54,151,10.7269073822979,10.7269073822979,10.7269073822979,10.7269073822979,162.445701999407,0.0,1.0
2021-03-04,11.99,11.99,11.98,11.98,626,11.1452009977255,11.1452009977255,11.1359055840493,11.1359055840493,673.450393719392,0.0,1.0
2021-03-05,11.18,11.18,11.18,11.18,589,10.3922724899559,10.3922724899559,10.3922724899559,10.3922724899559,633.645817732782,0.0,1.0
2021-03-08,11.69,11.69,11.6,11.6,1357,10.8663385874405,10.8663385874405,10.782679864355,10.782679864355,1459.85971929267,0.0,1.0
2021-03-09,11.941,11.941,11.7,11.7,667,11.0996534707123,11.0996534707123,10.8756340011166,10.8756340011166,717.558167109958,0.0,1.0
2021-03-10,11.7195,11.7195,11.53,11.53,464,10.8937600577852,10.8937600577852,10.7176119686218,10.7176119686218,499.1708988591,0.0,1.0
2021-03-11,11.7195,11.7195,11.7195,11.7195,4,10.8937600577852,10.8937600577852,10.8937600577852,10.8937600577852,4.30319740395776,0.0,1.0
2021-03-12,11.7195,11.7195,11.7195,11.7195,0,10.8937600577852,10.8937600577852,10.8937600577852,10.8937600577852,0,0.0,1.0
2021-03-15,11.5122,11.54,11.51,11.54,2960,10.7010661322782,10.7269073822979,10.6990211412694,10.7269073822979,3184.36607892875,0.0,1.0
2021-03-16,11.5122,11.5122,11.5122,11.5122,4,10.7010661322782,10.7010661322782,10.7010661322782,10.7010661322782,4.30319740395777,0.0,1.0
2021-03-17,11.5122,11.5122,11.5122,11.5122,0,10.7010661322782,10.7010661322782,10.7010661322782,10.7010661322782,0,0.0,1.0
2021-03-18,11.78,11.78,11.74,11.75,1740,10.949997310526,10.949997310526,10.9128156558213,10.9221110694975,1871.89087072163,0.0,1.0
2021-03-19,11.78,11.78,11.78,11.78,2,10.949997310526,10.949997310526,10.949997310526,10.949997310526,2.15159870197888,0.0,1.0
2021-03-22,11.78,11.78,11.78,11.78,0,10.949997310526,10.949997310526,10.949997310526,10.949997310526,0,0.0,1.0
2021-03-23,11.78,11.78,11.78,11.78,0,10.949997310526,10.949997310526,10.949997310526,10.949997310526,0,0.0,1.0
2021-03-24,11.78,11.78,11.78,11.78,26,10.949997310526,10.949997310526,10.949997310526,10.949997310526,27.9707831257255,0.0,1.0
2021-03-25,11.78,11.78,11.78,11.78,1,10.949997310526,10.949997310526,10.949997310526,10.949997310526,1.07579935098944,0.0,1.0
2021-03-26,11.08,11.1719,11.08,11.1719,662,10.2993183531942,10.3847432048782,10.2993183531942,10.3847432048782,712.179170355013,0.0,1.0
2021-03-29,11.09,11.3,9.98,9.98,2322,10.3086137668704,10.5038174540699,9.27682284881573,9.27682284881573,2498.00609299748,0.0,1.0
2021-03-30,11.09,11.09,11.09,11.09,9,10.3086137668704,10.3086137668704,10.3086137668704,10.3086137668704,9.68219415890498,0.0,1.0
2021-03-31,11.15,11.15,11.15,11.15,538,10.3643862489274,10.3643862489274,10.3643862489274,10.3643862489274,578.78005083232,0.0,1.0
2021-04-01,11.15,11.15,11.15,11.15,0,10.3643862489274,10.3643862489274,10.3643862489274,10.3643862489274,0,0.0,1.0
2021-04-05,11.23,11.23,11.23,11.23,1370,10.4387495583367,10.4387495583367,10.4387495583367,10.4387495583367,1473.84511085554,0.0,1.0
2021-04-06,11.23,11.23,11.23,11.23,0,10.4387495583367,10.4387495583367,10.4387495583367,10.4387495583367,0,0.0,1.0
2021-04-07,11.27,11.27,11.27,11.27,1344,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,1445.87432772981,0.0,1.0
2021-04-08,11.27,11.27,11.27,11.27,1,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,1.07579935098944,0.0,1.0
2021-04-09,11.27,11.27,11.27,11.27,9,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,9.682194158905,0.0,1.0
2021-04-12,11.27,11.27,11.27,11.27,0,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,0,0.0,1.0
2021-04-13,11.27,11.27,11.27,11.27,0,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,0,0.0,1.0
2021-04-14,11.27,11.27,11.27,11.27,40,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,43.0319740395778,0.0,1.0
2021-04-15,11.27,11.27,11.27,11.27,0,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,0,0.0,1.0
2021-04-16,11.27,11.27,11.27,11.27,15,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,16.1369902648417,0.0,1.0
2021-04-19,11.27,11.27,11.215,11.26,4555,10.4759312130414,10.4759312130414,10.4248064378225,10.4666357993652,4900.26604375692,0.0,1.0
2021-04-20,11.27,11.27,11.27,11.27,0,10.4759312130414,10.4759312130414,10.4759312130414,10.4759312130414,0,0.0,1.0
2021-04-21,11.2,11.27,11.2,11.2546,2496,10.4108633173082,10.4759312130414,10.4108633173082,10.4616162759801,2685.19518006966,0.0,1.0
2021-04-22,11.2,11.2,11.2,11.2,12,10.4108633173082,10.4108633173082,10.4108633173082,10.4108633173082,12.9095922118734,0.0,1.0
2021-04-23,10.9,10.9,10.9,10.9,2718,10.1320009070232,10.1320009070232,10.1320009070232,10.1320009070232,2924.0226359893,0.0,1.0
2021-04-26,11.11,11.15,11.01,11.01,11440,10.3272045942227,10.3643862489274,10.234250457461,10.234250457461,12307.1445753193,0.0,1.0
2021-04-27,11.18,11.18,11.18,11.18,119,10.3922724899559,10.3922724899559,10.3922724899559,10.3922724899559,128.020122767744,0.0,1.0
2021-04-28,11.11,11.11,11.11,11.11,112,10.3272045942227,10.3272045942227,10.3272045942227,10.3272045942227,120.489527310818,0.0,1.0
2021-04-29,11.7,11.7,11.5,11.5,3618,10.8756340011166,10.8756340011166,10.6897257275933,10.6897257275933,3892.24205187982,0.0,1.0
2021-04-30,11.7,11.7,11.7,11.7,25,10.8756340011166,10.8756340011166,10.8756340011166,10.8756340011166,26.8949837747362,0.0,1.0
2021-05-03,11.7,11.7,11.7,11.7,2,10.8756340011166,10.8756340011166,10.8756340011166,10.8756340011166,2.15159870197889,0.0,1.0
2021-05-04,11.7,11.7,11.7,11.7,115,10.8756340011166,10.8756340011166,10.8756340011166,10.8756340011166,123.716925363786,0.0,1.0
2021-05-05,11.74,11.9,11.74,11.9,200,10.9128156558213,11.06154227464,10.9128156558213,11.06154227464,215.159870197889,0.0,1.0
2021-05-06,11.5301,11.5301,11.5301,11.5301,101,10.7177049227585,10.7177049227585,10.7177049227585,10.7177049227585,108.655734449934,0.0,1.0
2021-05-07,11.5301,11.5301,11.5301,11.5301,50,10.7177049227585,10.7177049227585,10.7177049227585,10.7177049227585,53.7899675494724,0.0,1.0
2021-05-10,11.68,11.68,11.68,11.68,500,10.8570431737643,10.8570431737643,10.8570431737643,10.8570431737643,537.899675494722,0.0,1.0
2021-05-11,11.48,11.52,11.39,11.43,7300,10.6711349002409,10.7083165549456,10.5874761771554,10.6246578318601,7853.33526222296,0.0,1.0
2021-05-12,11.48,11.48,11.48,11.48,0,10.6711349002409,10.6711349002409,10.6711349002409,10.6711349002409,0,0.0,1.0
2021-05-13,11.48,11.48,11.48,11.48,0,10.6711349002409,10.6711349002409,10.6711349002409,10.6711349002409,0,0.0,1.0
2021-05-14,11.37,12.61,11.36,12.61,500,10.5688853498031,11.7215166456479,10.5595899361269,11.7215166456479,537.899675494721,0.0,1.0
2021-05-17,11.37,11.37,11.37,11.37,1,10.5688853498031,10.5688853498031,10.5688853498031,10.5688853498031,1.07579935098944,0.0,1.0
2021-05-18,11.49,11.55,11.45,11.45,2732,10.6804303139171,10.7362027959741,10.6432486592124,10.6432486592124,2939.08382690316,0.0,1.0
2021-05-19,11.49,11.49,11.49,11.49,22,10.6804303139171,10.6804303139171,10.6804303139171,10.6804303139171,23.6675857217678,0.0,1.0
2021-05-20,11.4027,11.6573,11.4027,11.6573,224,10.5992813525242,10.8359425847194,10.5992813525242,10.8359425847194,240.979054621634,0.0,1.0
2021-05-21,11.4027,11.4027,11.4027,11.4027,8,10.5992813525242,10.5992813525242,10.5992813525242,10.5992813525242,8.60639480791551,0.0,1.0
2021-05-24,11.8001,11.905,11.8,11.8,3702,10.9686810920151,11.0661899814781,10.9685881378783,10.9685881378783,3982.60919736291,0.0,1.0
2021-05-25,11.8001,11.8001,11.8001,11.8001,0,10.9686810920151,10.9686810920151,10.9686810920151,10.9686810920151,0,0.0,1.0
2021-05-26,11.5,11.5,11.5,11.5,1001,10.6897257275933,10.6897257275933,10.6897257275933,10.6897257275933,1076.87515034043,0.0,1.0
2021-05-27,11.73,11.75,11.73,11.75,4801,10.9035202421451,10.9221110694975,10.9035202421451,10.9221110694975,5164.91268410034,0.0,1.0
2021-05-28,11.8518,11.8518,11.8518,11.8518,456,11.0167383807209,11.0167383807209,11.0167383807209,11.0167383807209,490.564504051185,0.0,1.0
2021-06-01,12.0425,12.0425,11.84,11.85,16917,11.1940019195254,11.1940019195254,11.005769792583,11.0150652062592,18199.2976206884,0.0,1.0
2021-06-02,12.3946,12.3946,12.3912,12.3912,267,11.5212934350633,11.5212934350633,11.5181329944134,11.5181329944134,287.238426714181,0.0,1.0
2021-06-03,12.185,12.185,12.185,12.185,163,11.3264615644108,11.3264615644108,11.3264615644108,11.3264615644108,175.355294211279,0.0,1.0
2021-06-04,12.15,12.15,12.15,12.15,1558,11.2939276165442,11.2939276165442,11.2939276165442,11.2939276165442,1676.09538884155,0.0,1.0
2021-06-07,12.495,12.495,12.37,12.37,505,11.614619388372,11.614619388372,11.4984267174199,11.4984267174199,543.278672249669,0.0,1.0
2021-06-08,12.495,12.495,12.495,12.495,0,11.614619388372,11.614619388372,11.614619388372,11.614619388372,0,0.0,1.0
2021-06-09,12.7595,12.7595,12.7,12.7,341,11.8604830801066,11.8604830801066,11.8051753687334,11.8051753687334,366.847578687401,0.0,1.0
2021-06-10,12.75,12.75,12.75,12.75,106,11.8516524371143,11.8516524371143,11.8516524371143,11.8516524371143,114.034731204881,0.0,1.0
2021-06-11,12.75,12.75,12.75,12.75,8,11.8516524371143,11.8516524371143,11.8516524371143,11.8516524371143,8.60639480791553,0.0,1.0
2021-06-14,12.542,12.542,12.542,12.542,503,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,539.621193960015,0.035,1.0
2021-06-15,12.542,12.542,12.542,12.542,80,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,85.8244443673981,0.0,1.0
2021-06-16,12.542,12.542,12.542,12.542,0,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,0,0.0,1.0
2021-06-17,12.542,12.542,12.542,12.542,10,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,10.7280555459248,0.0,1.0
2021-06-18,12.542,12.542,12.542,12.542,0,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,0,0.0,1.0
2021-06-21,12.542,12.542,12.542,12.542,0,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,0,0.0,1.0
2021-06-22,12.542,12.542,12.542,12.542,0,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,0,0.0,1.0
2021-06-23,12.542,12.542,12.542,12.542,0,11.6908417805166,11.6908417805166,11.6908417805166,11.6908417805166,0,0.0,1.0
2021-06-24,11.895,11.895,11.895,11.895,123,11.0877501976754,11.0877501976754,11.0877501976754,11.0877501976754,131.955083214875,0.0,1.0
2021-06-25,12.0,12.0,12.0,12.0,1008,11.185624411274,11.185624411274,11.185624411274,11.185624411274,1081.38799902922,0.0,1.0
2021-06-28,12.0,12.0,12.0,12.0,86,11.185624411274,11.185624411274,11.185624411274,11.185624411274,92.2612776949534,0.0,1.0
2021-06-29,11.65,11.65,11.65,11.65,1007,10.8593770326119,10.8593770326119,10.8593770326119,10.8593770326119,1080.31519347462,0.0,1.0
2021-06-30,11.65,11.65,11.65,11.65,40,10.8593770326119,10.8593770326119,10.8593770326119,10.8593770326119,42.912222183699,0.0,1.0
2021-07-01,12.06,12.06,11.825,12.0,1901,11.2415525333304,11.2415525333304,11.022500721943,11.185624411274,2039.4033592803,0.0,1.0
2021-07-02,12.06,12.06,12.06,12.06,0,11.2415525333304,11.2415525333304,11.2415525333304,11.2415525333304,0,0.0,1.0
2021-07-06,12.06,12.06,12.06,12.06,0,11.2415525333304,11.2415525333304,11.2415525333304,11.2415525333304,0,0.0,1.0
2021-07-07,12.06,12.06,12.06,12.06,4,11.2415525333304,11.2415525333304,11.2415525333304,11.2415525333304,4.29122221836991,0.0,1.0
2021-07-08,12.06,12.06,12.06,12.06,0,11.2415525333304,11.2415525333304,11.2415525333304,11.2415525333304,0,0.0,1.0
2021-07-09,11.545,11.545,11.545,11.545,202,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,216.706722027681,0.0,1.0
2021-07-12,11.545,11.545,11.545,11.545,1,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,1.07280555459248,0.0,1.0
2021-07-13,11.545,11.545,11.545,11.545,1,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,1.07280555459248,0.0,1.0
2021-07-14,11.545,11.545,11.545,11.545,7,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,7.50963888214736,0.0,1.0
2021-07-15,11.545,11.545,11.545,11.545,0,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,0,0.0,1.0
2021-07-16,11.545,11.545,11.545,11.545,91,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,97.6253054679157,0.0,1.0
2021-07-19,11.545,11.545,11.545,11.545,0,10.7615028190132,10.7615028190132,10.7615028190132,10.7615028190132,0,0.0,1.0
2021-07-20,11.435,12.0,11.435,11.97,1408,10.6589679285766,11.185624411274,10.6589679285766,11.1576603502459,1510.5102208662,0.0,1.0
2021-07-21,12.15,12.15,12.15,12.15,1032,11.325444716415,11.325444716415,11.325444716415,11.325444716415,1107.13533233943,0.0,1.0
2021-07-22,12.1,12.1,12.1,12.1,100,11.2788379480347,11.2788379480347,11.2788379480347,11.2788379480347,107.280555459247,0.0,1.0
2021-07-23,12.1,12.1,12.1,12.1,32,11.2788379480347,11.2788379480347,11.2788379480347,11.2788379480347,34.3297777469591,0.0,1.0
2021-07-26,12.1,12.1,12.1,12.1,1,11.2788379480347,11.2788379480347,11.2788379480347,11.2788379480347,1.07280555459247,0.0,1.0
2021-07-27,12.1,12.1,12.1,12.1,0,11.2788379480347,11.2788379480347,11.2788379480347,11.2788379480347,0,0.0,1.0
2021-07-28,12.1,12.1,12.1,12.1,0,11.2788379480347,11.2788379480347,11.2788379480347,11.2788379480347,0,0.0,1.0
2021-07-29,11.3924,11.565,11.07,11.565,806,10.6192589619165,10.7801455263654,10.3187385194003,10.7801455263654,864.681277001539,0.0,1.0
2021-07-30,11.3924,11.3924,11.3924,11.3924,1,10.6192589619165,10.6192589619165,10.6192589619165,10.6192589619165,1.07280555459248,0.0,1.0
2021-08-02,11.3924,11.3924,11.3924,11.3924,5,10.6192589619165,10.6192589619165,10.6192589619165,10.6192589619165,5.3640277729624,0.0,1.0
2021-08-03,11.3924,11.3924,11.3924,11.3924,1,10.6192589619165,10.6192589619165,10.6192589619165,10.6192589619165,1.07280555459248,0.0,1.0
2021-08-04,11.3924,11.3924,11.3924,11.3924,13,10.6192589619165,10.6192589619165,10.6192589619165,10.6192589619165,13.9464722097022,0.0,1.0
2021-08-05,11.3924,11.3924,11.3924,11.3924,0,10.6192589619165,10.6192589619165,10.6192589619165,10.6192589619165,0,0.0,1.0
2021-08-06,10.62,10.62,10.62,10.62,100,9.89927760397752,9.89927760397752,9.89927760397752,9.89927760397752,107.280555459248,0.0,1.0
2021-08-09,10.64,10.64,10.64,10.64,500,9.91792031132965,9.91792031132965,9.91792031132965,9.91792031132965,536.402777296239,0.0,1.0
2021-08-10,10.64,10.64,10.64,10.64,500,9.91792031132965,9.91792031132965,9.91792031132965,9.91792031132965,536.402777296239,0.0,1.0
2021-08-11,10.71,10.71,10.71,10.71,2099,9.98316978706208,9.98316978706208,9.98316978706208,9.98316978706208,2251.81885908961,0.0,1.0
2021-08-12,10.63,10.63,10.63,10.63,980,9.90859895765358,9.90859895765358,9.90859895765358,9.90859895765358,1051.34944350063,0.0,1.0
2021-08-13,10.63,10.6948,10.55,10.55,6947,9.90859895765358,9.96900132947446,9.83402812824509,9.83402812824509,7452.78018775395,0.0,1.0
2021-08-16,10.66,10.66,10.66,10.66,322,9.93656301868177,9.93656301868177,9.93656301868177,9.93656301868177,345.443388578778,0.0,1.0
2021-08-17,10.22,10.9,10.2,10.9,1745,9.52642345693505,10.1602755069073,9.50778074958293,10.1602755069073,1872.04569276387,0.0,1.0
2021-08-18,10.22,10.22,10.22,10.22,3,9.52642345693505,9.52642345693505,9.52642345693505,9.52642345693505,3.21841666377744,0.0,1.0
2021-08-19,10.22,10.22,10.22,10.22,0,9.52642345693505,9.52642345693505,9.52642345693505,9.52642345693505,0,0.0,1.0
2021-08-20,10.22,10.22,10.22,10.22,28,9.52642345693505,9.52642345693505,9.52642345693505,9.52642345693505,30.0385555285894,0.0,1.0
2021-08-23,10.22,10.22,10.22,10.22,2,9.52642345693505,9.52642345693505,9.52642345693505,9.52642345693505,2.14561110918496,0.0,1.0
2021-08-24,10.115,10.115,10.115,10.115,100,9.42854924333641,9.42854924333641,9.42854924333641,9.42854924333641,107.280555459248,0.0,1.0
2021-08-25,10.115,10.115,10.115,10.115,0,9.42854924333641,9.42854924333641,9.42854924333641,9.42854924333641,0,0.0,1.0
2021-08-26,10.115,10.115,10.115,10.115,13,9.42854924333641,9.42854924333641,9.42854924333641,9.42854924333641,13.9464722097022,0.0,1.0
2021-08-27,10.115,10.115,10.115,10.115,0,9.42854924333641,9.42854924333641,9.42854924333641,9.42854924333641,0,0.0,1.0
2021-08-30,10.0431,10.0431,10.0431,10.0431,317,9.36152871040552,9.36152871040552,9.36152871040552,9.36152871040552,340.079360805816,0.0,1.0
2021-08-31,10.22,10.277,10.22,10.22,1006,9.52642345693505,9.57955517288861,9.52642345693505,9.52642345693505,1079.24238792003,0.0,1.0
2021-09-01,10.22,10.22,10.22,10.22,0,9.52642345693505,9.52642345693505,9.52642345693505,9.52642345693505,0,0.0,1.0
2021-09-02,10.2,10.2,10.19,10.19,901,9.50778074958293,9.50778074958293,9.49845939590687,9.49845939590687,966.597804687823,0.0,1.0
2021-09-03,10.2,10.2,10.2,10.2,4,9.50778074958293,9.50778074958293,9.50778074958293,9.50778074958293,4.29122221836991,0.0,1.0
2021-09-07,9.66,10.2,9.66,10.2,954,9.0044276510756,9.50778074958293,9.0044276510756,9.50778074958293,1023.45649908122,0.0,1.0
2021-09-08,10.2,10.2,10.2,10.2,800,9.50778074958293,9.50778074958293,9.50778074958293,9.50778074958293,858.244443673982,0.0,1.0
2021-09-09,9.95,10.0801,9.94,10.0801,2436,9.27474690768139,9.39601771900695,9.26542555400533,9.39601771900695,2613.35433098728,0.0,1.0
2021-09-10,9.95,9.95,9.95,9.95,50,9.27474690768139,9.27474690768139,9.27474690768139,9.27474690768139,53.6402777296239,0.0,1.0
2021-09-13,9.8901,9.8901,9.8901,9.8901,1823,9.21891199916178,9.21891199916178,9.21891199916178,9.21891199916178,1955.72452602209,0.0,1.0
2021-09-14,9.8551,9.8551,9.8551,9.8551,92,9.21891199916178,9.21891199916178,9.21891199916178,9.21891199916178,98.3488290247741,0.035,1.0
2021-09-15,9.8551,9.8551,9.8551,9.8551,0,9.21891199916178,9.21891199916178,9.21891199916178,9.21891199916178,0,0.0,1.0
2021-09-16,9.8551,9.8551,9.8551,9.8551,2,9.21891199916178,9.21891199916178,9.21891199916178,9.21891199916178,2.1380180222777,0.0,1.0
2021-09-17,9.4235,9.76,9.4235,9.76,1000,8.81517358769582,9.12995110265943,8.81517358769582,9.12995110265943,1069.00901113885,0.0,1.0
2021-09-20,9.4235,9.4235,9.4235,9.4235,2,8.81517358769582,8.81517358769582,8.81517358769582,8.81517358769582,2.1380180222777,0.0,1.0
2021-09-21,9.4235,9.4235,9.4235,9.4235,1,8.81517358769582,8.81517358769582,8.81517358769582,8.81517358769582,1.06900901113885,0.0,1.0
2021-09-22,9.4235,9.4235,9.4235,9.4235,0,8.81517358769582,8.81517358769582,8.81517358769582,8.81517358769582,0,0.0,1.0
2021-09-23,9.6,9.6,9.6,9.6,101,8.98027977310764,8.98027977310764,8.98027977310764,8.98027977310764,107.969910125024,0.0,1.0
2021-09-24,9.61,10.03,9.61,10.03,700,8.98963423120462,9.38252147127808,8.98963423120462,9.38252147127808,748.306307797194,0.0,1.0
2021-09-27,10.25,10.25,10.2,10.2,1562,9.5883195494118,9.5883195494118,9.54154725892687,9.54154725892687,1669.79207539888,0.0,1.0
2021-09-28,10.25,10.25,10.25,10.25,96,9.5883195494118,9.5883195494118,9.5883195494118,9.5883195494118,102.624865069329,0.0,1.0
2021-09-29,10.25,10.25,10.25,10.25,5,9.5883195494118,9.5883195494118,9.5883195494118,9.5883195494118,5.34504505569424,0.0,1.0
2021-09-30,10.25,10.25,10.25,10.25,1,9.5883195494118,9.5883195494118,9.5883195494118,9.5883195494118,1.06900901113885,0.0,1.0
2021-10-01,10.25,10.25,10.25,10.25,58,9.5883195494118,9.5883195494118,9.5883195494118,9.5883195494118,62.0025226460532,0.0,1.0
2021-10-04,10.25,10.25,10.25,10.25,4,9.5883195494118,9.5883195494118,9.5883195494118,9.5883195494118,4.2760360445554,0.0,1.0
2021-10-05,10.19,10.19,10.19,10.19,975,9.53219280082988,9.53219280082988,9.53219280082988,9.53219280082988,1042.28378586038,0.0,1.0
2021-10-06,10.2,10.2,10.2,10.2,559,9.54154725892687,9.54154725892687,9.54154725892687,9.54154725892687,597.576037226616,0.0,1.0
2021-10-07,10.33,10.536,10.32,10.49,3535,9.6631552141877,9.85585705098563,9.65380075609071,9.81282654373949,3778.94685437583,0.0,1.0
2021-10-08,10.33,10.33,10.33,10.33,0,9.6631552141877,9.6631552141877,9.6631552141877,9.6631552141877,0,0.0,1.0
2021-10-11,10.33,10.33,10.33,10.33,1,9.6631552141877,9.6631552141877,9.6631552141877,9.6631552141877,1.06900901113885,0.0,1.0
2021-10-12,10.33,10.33,10.33,10.33,0,9.6631552141877,9.6631552141877,9.6631552141877,9.6631552141877,0,0.0,1.0
2021-10-13,10.33,10.33,10.33,10.33,6,9.6631552141877,9.6631552141877,9.6631552141877,9.6631552141877,6.41405406683309,0.0,1.0
2021-10-14,10.68,10.68,10.68,10.68,473,9.99056124758225,9.99056124758225,9.99056124758225,9.99056124758225,505.641262268675,0.0,1.0
2021-10-15,10.68,10.68,10.68,10.68,10,9.99056124758225,9.99056124758225,9.99056124758225,9.99056124758225,10.6900901113885,0.0,1.0
2021-10-18,10.87,10.8901,10.87,10.89,1518,10.168295951425,10.1870984121999,10.168295951425,10.187004867619,1622.75567890877,0.0,1.0
2021-10-19,10.87,10.87,10.87,10.87,0,10.168295951425,10.168295951425,10.168295951425,10.168295951425,0,0.0,1.0
2021-10-20,10.87,10.87,10.87,10.87,0,10.168295951425,10.168295951425,10.168295951425,10.168295951425,0,0.0,1.0
2021-10-21,10.8,10.8,10.8,10.8,3436,10.1028147447461,10.1028147447461,10.1028147447461,10.1028147447461,3673.11496227308,0.0,1.0
2021-10-22,10.8,10.8,10.8,10.8,0,10.1028147447461,10.1028147447461,10.1028147447461,10.1028147447461,0,0.0,1.0
2021-10-25,10.766,10.766,10.4301,10.4301,600,10.0710095872163,10.0710095872163,9.75679333973854,9.75679333973854,641.405406683311,0.0,1.0
2021-10-26,10.766,10.766,10.766,10.766,0,10.0710095872163,10.0710095872163,10.0710095872163,10.0710095872163,0,0.0,1.0
2021-10-27,10.766,10.766,10.766,10.766,0,10.0710095872163,10.0710095872163,10.0710095872163,10.0710095872163,0,0.0,1.0
2021-10-28,9.74,9.9766,9.74,9.97,2429,9.11124218646546,9.33256866504017,9.11124218646546,9.32639472269616,2596.62288805626,0.0,1.0
2021-10-29,9.74,9.74,9.74,9.74,12,9.11124218646546,9.11124218646546,9.11124218646546,9.11124218646546,12.8281081336662,0.0,1.0
2021-11-01,9.74,9.74,9.74,9.74,0,9.11124218646546,9.11124218646546,9.11124218646546,9.11124218646546,0,0.0,1.0
2021-11-02,9.335,9.335,9.335,9.335,110,8.73238663353748,8.73238663353748,8.73238663353748,8.73238663353748,117.590991225273,0.0,1.0
2021-11-03,9.5,9.9,9.49,9.75,4760,8.88673519213777,9.26091351601725,8.87738073404078,9.12059664456245,5088.48289302092,0.0,1.0
2021-11-04,10.0,10.0,9.99,10.0,2603,9.35445809698712,9.35445809698712,9.34510363889014,9.35445809698712,2782.63045599442,0.0,1.0
2021-11-05,10.0,10.0,10.0,10.0,0,9.35445809698712,9.35445809698712,9.35445809698712,9.35445809698712,0,0.0,1.0
2021-11-08,10.3,10.3,10.2992,10.3,4500,9.63509183989674,9.63509183989674,9.63434348324898,9.63509183989674,4810.54055012482,0.0,1.0
2021-11-09,10.3,10.3,10.3,10.3,0,9.63509183989674,9.63509183989674,9.63509183989674,9.63509183989674,0,0.0,1.0
2021-11-10,10.3,10.3,10.3,10.3,0,9.63509183989674,9.63509183989674,9.63509183989674,9.63509183989674,0,0.0,1.0
2021-11-11,10.3,10.3,10.3,10.3,0,9.63509183989674,9.63509183989674,9.63509183989674,9.63509183989674,0,0.0,1.0
2021-11-12,10.3,10.3,10.3,10.3,17,9.63509183989674,9.63509183989674,9.63509183989674,9.63509183989674,18.1731531893604,0.0,1.0
2021-11-15,10.685,10.685,10.38,10.38,1950,9.99523847663074,9.99523847663074,9.70992750467263,9.70992750467263,2084.56757172075,0.0,1.0
2021-11-16,10.685,10.685,10.685,10.685,5,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,5.34504505569424,0.0,1.0
2021-11-17,10.685,10.685,10.685,10.685,53,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,56.657477590359,0.0,1.0
2021-11-18,10.685,10.685,10.685,10.685,53,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,56.657477590359,0.0,1.0
2021-11-19,10.685,10.685,10.685,10.685,1,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,1.06900901113885,0.0,1.0
2021-11-22,10.685,10.685,10.685,10.685,0,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,0,0.0,1.0
2021-11-23,10.685,10.685,10.685,10.685,0,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,0,0.0,1.0
2021-11-24,10.685,10.685,10.685,10.685,0,9.99523847663074,9.99523847663074,9.99523847663074,9.99523847663074,0,0.0,1.0
2021-11-26,9.24,9.24,8.49,9.18,2551,8.6435192816161,8.6435192816161,7.94193492434207,8.58739253303418,2727.0419874152,0.0,1.0
2021-11-29,9.5,9.5,9.5,9.5,606,8.88673519213777,8.88673519213777,8.88673519213777,8.88673519213777,647.819460750142,0.0,1.0
2021-11-30,9.3,9.54,9.3,9.53,1832,8.69964603019802,8.92415302452572,8.69964603019802,8.91479856642873,1958.42450840637,0.0,1.0
2021-12-01,9.3,9.3,9.3,9.3,23,8.69964603019802,8.69964603019802,8.69964603019802,8.69964603019802,24.5872072561935,0.0,1.0
2021-12-02,9.3,9.3,9.3,9.3,70,8.69964603019802,8.69964603019802,8.69964603019802,8.69964603019802,74.8306307797195,0.0,1.0
2021-12-03,9.3,9.3,9.3,9.3,0,8.69964603019802,8.69964603019802,8.69964603019802,8.69964603019802,0,0.0,1.0
2021-12-06,9.25,9.36,8.99,9.0,7414,8.65287373971309,8.75577277877995,8.40965782919142,8.41901228728841,7925.63280858342,0.0,1.0
2021-12-07,9.25,9.25,9.25,9.25,83,8.65287373971309,8.65287373971309,8.65287373971309,8.65287373971309,88.7277479245244,0.0,1.0
2021-12-08,9.25,9.25,9.25,9.25,83,8.65287373971309,8.65287373971309,8.65287373971309,8.65287373971309,88.7277479245244,0.0,1.0
2021-12-09,9.25,9.25,9.25,9.25,0,8.65287373971309,8.65287373971309,8.65287373971309,8.65287373971309,0,0.0,1.0
2021-12-10,8.75,8.75,8.33,8.33,5094,8.18515083486373,8.18515083486373,7.79226359479027,7.79226359479027,5445.5319027413,0.0,1.0
2021-12-13,8.75,8.75,8.75,8.75,0,8.18515083486373,8.18515083486373,8.18515083486373,8.18515083486373,0,0.0,1.0
2021-12-14,8.75,8.75,8.75,8.75,0,8.18515083486373,8.18515083486373,8.18515083486373,8.18515083486373,0,0.0,1.0
2021-12-15,8.75,8.75,8.75,8.75,2,8.18515083486373,8.18515083486373,8.18515083486373,8.18515083486373,2.1380180222777,0.0,1.0
2021-12-16,8.75,8.75,8.75,8.75,2,8.18515083486373,8.18515083486373,8.18515083486373,8.18515083486373,2.1380180222777,0.0,1.0
2021-12-17,8.75,8.75,8.75,8.75,0,8.21789143820319,8.21789143820319,8.21789143820319,8.21789143820319,0,0.035,1.0
2021-12-20,8.75,8.75,8.75,8.75,250,8.21789143820319,8.21789143820319,8.21789143820319,8.21789143820319,266.187502773618,0.0,1.0
2021-12-21,8.61,8.75,7.84,8.75,9824,8.08640517519194,8.21789143820319,7.36323072863006,8.21789143820319,10460.1041089921,0.0,1.0
2021-12-22,8.81,8.81,8.8,8.8,4104,8.27424269377944,8.27424269377944,8.26485081785006,8.26485081785006,4369.73404553171,0.0,1.0
2021-12-23,8.01,8.01,8.01,8.01,102,7.52289261942943,7.52289261942943,7.52289261942943,7.52289261942943,108.604501131636,0.0,1.0
2021-12-27,8.01,8.01,8.01,8.01,108,7.52289261942943,7.52289261942943,7.52289261942943,7.52289261942943,114.993001198203,0.0,1.0
2021-12-28,8.01,8.01,8.01,8.01,2,7.52289261942943,7.52289261942943,7.52289261942943,7.52289261942943,2.12950002218894,0.0,1.0
2021-12-29,8.58,8.58,8.58,8.58,325,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,346.043753605703,0.0,1.0
2021-12-30,8.58,8.58,8.58,8.58,2,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,2.12950002218894,0.0,1.0
2021-12-31,8.58,8.58,8.58,8.58,103,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,109.669251142731,0.0,1.0
2022-01-03,8.58,8.58,8.58,8.58,87,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,92.633250965219,0.0,1.0
2022-01-04,8.58,8.58,8.58,8.58,4,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,4.25900004437788,0.0,1.0
2022-01-05,8.58,8.58,8.58,8.58,0,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,0,0.0,1.0
2022-01-06,8.58,8.58,8.58,8.58,5,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,5.32375005547236,0.0,1.0
2022-01-07,8.58,8.58,8.58,8.58,266,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,283.223502951129,0.0,1.0
2022-01-10,8.58,8.58,8.58,8.58,2,8.05822954740381,8.05822954740381,8.05822954740381,8.05822954740381,2.12950002218894,0.0,1.0
2022-01-11,9.7,9.7,9.41,9.41,7649,9.11011965149382,9.11011965149382,8.83775524954194,8.83775524954194,8144.27283486161,0.0,1.0
2022-01-12,9.7,9.7,9.7,9.7,0,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,0,0.0,1.0
2022-01-13,9.7,9.7,9.7,9.7,12,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,12.7770001331336,0.0,1.0
2022-01-14,9.7,9.7,9.7,9.7,12,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,12.7770001331336,0.0,1.0
2022-01-18,9.7,9.7,9.7,9.7,15,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,15.9712501664171,0.0,1.0
2022-01-19,9.7,9.7,9.7,9.7,0,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,0,0.0,1.0
2022-01-20,9.7,9.7,9.7,9.7,10,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,10.6475001109447,0.0,1.0
2022-01-21,9.7,9.7,9.7,9.7,0,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,0,0.0,1.0
2022-01-24,9.7,9.7,9.7,9.7,0,9.11011965149382,9.11011965149382,9.11011965149382,9.11011965149382,0,0.0,1.0
2022-01-25,8.94,8.95,8.65,8.95,4997,8.39633708086131,8.40572895679069,8.12397267890944,8.40572895679069,5320.55580543907,0.0,1.0
2022-01-26,8.75,8.75,8.32,8.32,1254,8.21789143820319,8.21789143820319,7.81404077324006,7.81404077324006,1335.19651391247,0.0,1.0
2022-01-27,8.5101,9.2099,8.5101,9.2099,200,7.99258033465748,8.64982381219515,7.99258033465748,8.64982381219515,212.950002218894,0.0,1.0
2022-01-28,8.67,8.67,7.67,8.39,2471,8.14275643076819,8.14275643076819,7.20356883783068,7.87978390474569,2630.99727741444,0.0,1.0
2022-01-31,8.67,8.67,8.67,8.67,0,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,0,0.0,1.0
2022-02-01,8.67,8.67,8.67,8.67,97,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,103.280751076164,0.0,1.0
2022-02-02,8.67,8.67,8.67,8.67,80,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,85.1800008875576,0.0,1.0
2022-02-03,8.67,8.67,8.67,8.67,0,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,0,0.0,1.0
2022-02-04,8.67,8.67,8.67,8.67,0,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,0,0.0,1.0
2022-02-07,8.67,8.67,8.67,8.67,41,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,43.6547504548733,0.0,1.0
2022-02-08,8.67,8.67,8.67,8.67,1,8.14275643076819,8.14275643076819,8.14275643076819,8.14275643076819,1.06475001109447,0.0,1.0
2022-02-09,8.78,8.87,8.27,8.6,3215,8.24606706599131,8.33059394935569,7.76708139359318,8.07701329926256,3423.17128566872,0.0,1.0
2022-02-10,8.78,8.78,8.78,8.78,0,8.24606706599131,8.24606706599131,8.24606706599131,8.24606706599131,0,0.0,1.0
2022-02-11,8.78,9.01,8.78,9.01,800,8.24606706599131,8.46208021236694,8.24606706599131,8.46208021236694,851.800008875577,0.0,1.0
2022-02-14,9.5199,9.5199,9.06,9.07,6556,8.94097196600577,8.94097196600577,8.50903959201382,8.51843146794319,6980.50107273535,0.0,1.0
2022-02-15,9.5199,9.5199,9.5199,9.5199,4,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,4.25900004437788,0.0,1.0
2022-02-16,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-02-17,9.5199,9.5199,9.5199,9.5199,10,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,10.6475001109447,0.0,1.0
2022-02-18,9.5199,9.5199,9.5199,9.5199,1,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,1.06475001109447,0.0,1.0
2022-02-22,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-02-23,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-02-24,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-02-25,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-02-28,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-03-01,9.5199,9.5199,9.5199,9.5199,10,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,10.6475001109447,0.0,1.0
2022-03-02,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-03-03,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-03-04,9.5199,9.5199,9.5199,9.5199,1,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,1.06475001109447,0.0,1.0
2022-03-07,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-03-08,9.5199,9.5199,9.5199,9.5199,0,8.94097196600577,8.94097196600577,8.94097196600577,8.94097196600577,0,0.0,1.0
2022-03-09,9.04,9.1768,9.04,9.1768,374,8.49025584015506,8.61873670286892,8.49025584015506,8.61873670286892,398.216504149332,0.0,1.0
2022-03-10,9.04,9.04,9.04,9.04,1,8.49025584015506,8.49025584015506,8.49025584015506,8.49025584015506,1.06475001109447,0.0,1.0
2022-03-11,9.04,9.04,9.04,9.04,1,8.49025584015506,8.49025584015506,8.49025584015506,8.49025584015506,1.06475001109447,0.0,1.0
2022-03-14,9.005,9.005,9.005,9.005,1,8.49025584015506,8.49025584015506,8.49025584015506,8.49025584015506,1.06062763826391,0.035,1.0
2022-03-15,9.14,9.14,9.14,9.14,728,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,772.136920656124,0.0,1.0
2022-03-16,9.14,9.14,9.14,9.14,30,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,31.8188291479172,0.0,1.0
2022-03-17,9.14,9.14,9.14,9.14,1,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,1.06062763826391,0.0,1.0
2022-03-18,9.14,9.14,9.14,9.14,0,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,0,0.0,1.0
2022-03-21,9.14,9.14,9.14,9.14,0,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,0,0.0,1.0
2022-03-22,9.14,9.14,9.14,9.14,1,8.6175389649103,8.6175389649103,8.6175389649103,8.6175389649103,1.06062763826391,0.0,1.0
2022-03-23,9.43,9.43,9.4,9.41,900,8.89096197364378,8.89096197364378,8.86267683480928,8.87210521442078,954.564874437516,0.0,1.0
2022-03-24,9.49,9.5,9.49,9.5,5223,8.94753225131278,8.95696063092428,8.94753225131278,8.95696063092428,5539.65815465238,0.0,1.0
2022-03-25,9.47,9.55,9.47,9.55,572,8.92867549208978,9.00410252898177,8.92867549208978,9.00410252898177,606.679009086954,0.0,1.0
2022-03-28,9.681,9.681,9.681,9.681,458,9.12761430189241,9.12761430189241,9.12761430189241,9.12761430189241,485.767458324869,0.0,1.0
2022-03-29,9.955,9.955,9.68,9.68,439,9.38595190324749,9.38595190324749,9.12667146393126,9.12667146393126,465.615533197855,0.0,1.0
2022-03-30,9.51,9.69,9.43,9.55,11565,8.96638901053578,9.13609984354276,8.89096197364378,9.00410252898177,12266.1586365221,0.0,1.0
2022-03-31,9.51,9.51,9.51,9.51,0,8.96638901053578,8.96638901053578,8.96638901053578,8.96638901053578,0,0.0,1.0
2022-04-01,9.51,9.51,9.51,9.51,89,8.96638901053578,8.96638901053578,8.96638901053578,8.96638901053578,94.3958598054876,0.0,1.0
2022-04-04,8.75,9.5,8.75,9.5,1463,8.24983216006183,8.95696063092428,8.24983216006183,8.95696063092428,1551.69823478009,0.0,1.0
2022-04-05,8.99,9.58,8.99,9.58,23182,8.47611327073782,9.03238766781627,8.47611327073782,9.03238766781627,24587.4699102339,0.0,1.0
2022-04-06,8.81,8.81,8.81,8.81,645,8.30640243773083,8.30640243773083,8.30640243773083,8.30640243773083,684.104826680219,0.0,1.0
2022-04-07,8.81,8.81,8.49,8.49,814,8.30640243773083,8.30640243773083,8.00469429016285,8.00469429016285,863.350897546819,0.0,1.0
2022-04-08,8.48,8.48,8.48,8.48,456,7.99526591055135,7.99526591055135,7.99526591055135,7.99526591055135,483.646203048341,0.0,1.0
2022-04-11,8.82,8.82,8.61,8.61,702,8.31583081734233,8.31583081734233,8.11783484550084,8.11783484550084,744.560602061262,0.0,1.0
2022-04-12,8.7024,8.7024,8.7024,8.7024,403,8.2049530731111,8.2049530731111,8.2049530731111,8.2049530731111,427.432938220354,0.0,1.0
2022-04-13,8.9,8.9,8.7,8.7,5535,8.39125785423432,8.39125785423432,8.20269026200434,8.20269026200434,5870.57397779072,0.0,1.0
2022-04-14,8.58,9.0151,8.58,9.0151,770,8.08954970666635,8.49977850356268,8.08954970666635,8.49977850356268,816.683281463207,0.0,1.0
2022-04-18,8.7007,8.7007,8.7007,8.7007,1001,8.20335024857714,8.20335024857714,8.20335024857714,8.20335024857714,1061.68826590217,0.0,1.0
2022-04-19,8.7007,8.7007,8.7007,8.7007,0,8.20335024857714,8.20335024857714,8.20335024857714,8.20335024857714,0,0.0,1.0
2022-04-20,8.7007,8.7007,8.7007,8.7007,0,8.20335024857714,8.20335024857714,8.20335024857714,8.20335024857714,0,0.0,1.0
2022-04-21,8.7007,8.7007,8.7007,8.7007,1,8.20335024857714,8.20335024857714,8.20335024857714,8.20335024857714,1.06062763826391,0.0,1.0
2022-04-22,8.7007,8.7007,8.7007,8.7007,0,8.20335024857714,8.20335024857714,8.20335024857714,8.20335024857714,0,0.0,1.0
2022-04-25,8.79,8.8,8.45,8.45,1824,8.28754567850783,8.29697405811933,7.96698077171686,7.96698077171686,1934.58481219336,0.0,1.0
2022-04-26,8.79,8.79,8.79,8.79,130,8.28754567850783,8.28754567850783,8.28754567850783,8.28754567850783,137.881592974308,0.0,1.0
2022-04-27,8.79,8.79,8.79,8.79,0,8.28754567850783,8.28754567850783,8.28754567850783,8.28754567850783,0,0.0,1.0
2022-04-28,8.3743,8.3743,7.68,8.14,2015,7.89560793805781,7.89560793805781,7.24099554163141,7.67470100376038,2137.16469110177,0.0,1.0
2022-04-29,8.19,8.19,8.19,8.19,147,7.72184290181788,7.72184290181788,7.72184290181788,7.72184290181788,155.912262824794,0.0,1.0
2022-05-02,8.19,8.19,8.19,8.19,0,7.72184290181788,7.72184290181788,7.72184290181788,7.72184290181788,0,0.0,1.0
2022-05-03,8.19,8.19,8.19,8.19,4,7.72184290181788,7.72184290181788,7.72184290181788,7.72184290181788,4.24251055305562,0.0,1.0
2022-05-04,8.19,8.19,8.19,8.19,0,7.72184290181788,7.72184290181788,7.72184290181788,7.72184290181788,0,0.0,1.0
2022-05-05,8.19,8.19,8.19,8.19,2,7.72184290181788,7.72184290181788,7.72184290181788,7.72184290181788,2.12125527652781,0.0,1.0
2022-05-06,8.04,8.8999,8.04,8.6086,490,7.58041720764539,8.39116357043821,7.58041720764539,8.11651487235523,519.707542749314,0.0,1.0
2022-05-09,7.69,7.69,7.69,7.69,210,7.25042392124291,7.25042392124291,7.25042392124291,7.25042392124291,222.73180403542,0.0,1.0
2022-05-10,7.94,7.94,7.91,7.93,682,7.4861334115304,7.4861334115304,7.4578482726959,7.4767050319189,723.348049295983,0.0,1.0
2022-05-11,7.94,7.94,7.94,7.94,0,7.4861334115304,7.4861334115304,7.4861334115304,7.4861334115304,0,0.0,1.0
2022-05-12,7.94,7.94,7.94,7.94,0,7.4861334115304,7.4861334115304,7.4861334115304,7.4861334115304,0,0.0,1.0
2022-05-13,7.94,7.94,7.94,7.94,0,7.4861334115304,7.4861334115304,7.4861334115304,7.4861334115304,0,0.0,1.0
2022-05-16,7.94,7.94,7.94,7.94,0,7.4861334115304,7.4861334115304,7.4861334115304,7.4861334115304,0,0.0,1.0
2022-05-17,7.94,7.94,7.94,7.94,0,7.4861334115304,7.4861334115304,7.4861334115304,7.4861334115304,0,0.0,1.0
2022-05-18,8.58,8.6,8.07,8.07,500,8.08954970666635,8.10840646588935,7.60870234647989,7.60870234647989,530.313819131953,0.0,1.0
2022-05-19,8.58,8.58,8.58,8.58,0,8.08954970666635,8.08954970666635,8.08954970666635,8.08954970666635,0,0.0,1.0
2022-05-20,7.75,7.78,7.74,7.78,6371,7.30699419891191,7.33527933774641,7.29756581930041,7.33527933774641,6757.25868337934,0.0,1.0
2022-05-23,7.75,7.75,7.75,7.75,15,7.30699419891191,7.30699419891191,7.30699419891191,7.30699419891191,15.9094145739586,0.0,1.0
2022-05-24,7.75,7.75,7.75,7.75,0,7.30699419891191,7.30699419891191,7.30699419891191,7.30699419891191,0,0.0,1.0
2022-05-25,7.74,7.74,7.59,7.59,1100,7.29756581930041,7.29756581930041,7.15614012512792,7.15614012512792,1166.6904020903,0.0,1.0
2022-05-26,7.74,7.74,7.74,7.74,0,7.29756581930041,7.29756581930041,7.29756581930041,7.29756581930041,0,0.0,1.0
2022-05-27,7.72,7.78,7.655,7.78,3232,7.27870906007741,7.33527933774641,7.21742459260267,7.33527933774641,3427.94852686894,0.0,1.0
2022-05-31,7.72,7.72,7.72,7.72,0,7.27870906007741,7.27870906007741,7.27870906007741,7.27870906007741,0,0.0,1.0
2022-06-01,8.1399,8.1399,8.1399,8.1399,300,7.67460671996427,7.67460671996427,7.67460671996427,7.67460671996427,318.188291479172,0.0,1.0
2022-06-02,7.4084,7.4084,7.4084,7.4084,626,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,663.952901553205,0.0,1.0
2022-06-03,7.4084,7.4084,7.4084,7.4084,0,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,0,0.0,1.0
2022-06-06,7.4084,7.4084,7.4084,7.4084,0,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,0,0.0,1.0
2022-06-07,7.4084,7.4084,7.4084,7.4084,5,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,5.30313819131953,0.0,1.0
2022-06-08,7.4084,7.4084,7.4084,7.4084,0,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,0,0.0,1.0
2022-06-09,7.4084,7.4084,7.4084,7.4084,0,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,0,0.0,1.0
2022-06-10,7.4084,7.4084,7.4084,7.4084,50,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,53.0313819131953,0.0,1.0
2022-06-13,7.4084,7.4084,7.4084,7.4084,1,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,1.06062763826391,0.0,1.0
2022-06-14,7.3734,7.3734,7.3734,7.3734,1,6.9849207513831,6.9849207513831,6.9849207513831,6.9849207513831,1.05561684411952,0.035,1.0
2022-06-15,7.4084,7.4084,7.4084,7.4084,1,7.01807672098985,7.01807672098985,7.01807672098985,7.01807672098985,1.05561684411952,0.0,1.0
2022-06-16,7.4084,7.4084,7.4084,7.4084,1,7.01807672098985,7.01807672098985,7.01807672098985,7.01807672098985,1.05561684411952,0.0,1.0
2022-06-17,7.4084,7.4084,7.4084,7.4084,2,7.01807672098985,7.01807672098985,7.01807672098985,7.01807672098985,2.11123368823905,0.0,1.0
2022-06-21,7.4084,7.4084,7.4084,7.4084,0,7.01807672098985,7.01807672098985,7.01807672098985,7.01807672098985,0,0.0,1.0
2022-06-22,7.4084,7.4084,7.4084,7.4084,0,7.01807672098985,7.01807672098985,7.01807672098985,7.01807672098985,0,0.0,1.0
2022-06-23,6.64,6.64,6.64,6.64,460,6.29016109110909,6.29016109110909,6.29016109110909,6.29016109110909,485.583748294981,0.0,1.0
2022-06-24,6.8506,7.11,6.85,7.11,814,6.48966529679999,6.73539839725687,6.48909690874959,6.73539839725687,859.272111113292,0.0,1.0
2022-06-27,7.25,7.25,7.25,7.25,843,6.86802227568387,6.86802227568387,6.86802227568387,6.86802227568387,889.884999592759,0.0,1.0
2022-06-28,7.25,7.25,7.25,7.25,53,6.86802227568387,6.86802227568387,6.86802227568387,6.86802227568387,55.9476927383348,0.0,1.0
2022-06-29,7.25,7.25,7.25,7.25,100,6.86802227568387,6.86802227568387,6.86802227568387,6.86802227568387,105.561684411952,0.0,1.0
2022-06-30,7.25,7.25,7.25,7.25,0,6.86802227568387,6.86802227568387,6.86802227568387,6.86802227568387,0,0.0,1.0
2022-07-01,7.5599,7.5599,7.5599,7.5599,116,7.16159470371621,7.16159470371621,7.16159470371621,7.16159470371621,122.451553917865,0.0,1.0
2022-07-05,7.5599,7.5599,7.5599,7.5599,3,7.16159470371621,7.16159470371621,7.16159470371621,7.16159470371621,3.16685053235857,0.0,1.0
2022-07-06,7.5599,7.5599,7.5599,7.5599,0,7.16159470371621,7.16159470371621,7.16159470371621,7.16159470371621,0,0.0,1.0
2022-07-07,7.5,7.5,7.2,7.2,1170,7.1048506300178,7.1048506300178,6.82065660481709,6.82065660481709,1235.07170761984,0.0,1.0
2022-07-08,7.5,7.5,7.5,7.5,0,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,0,0.0,1.0
2022-07-11,7.5,7.5,7.5,7.5,11,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,11.6117852853148,0.0,1.0
2022-07-12,7.5,7.5,7.5,7.5,6,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,6.33370106471714,0.0,1.0
2022-07-13,7.5,7.5,7.5,7.5,0,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,0,0.0,1.0
2022-07-14,7.5,7.5,7.5,7.5,0,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,0,0.0,1.0
2022-07-15,7.5,7.5,7.5,7.5,380,7.1048506300178,7.1048506300178,7.1048506300178,7.1048506300178,401.134400765419,0.0,1.0
2022-07-18,7.3922,7.3922,6.98,7.01,608,7.00273024362901,7.00273024362901,6.61224765300323,6.6406670555233,641.815041224671,0.0,1.0
2022-07-19,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-20,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-21,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-22,7.3922,7.3922,7.3922,7.3922,2,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,2.11123368823905,0.0,1.0
2022-07-25,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-26,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-27,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-28,7.3922,7.3922,7.3922,7.3922,0,7.00273024362901,7.00273024362901,7.00273024362901,7.00273024362901,0,0.0,1.0
2022-07-29,7.76,7.91,7.76,7.91,633,7.35115211852508,7.49324913112544,7.35115211852508,7.49324913112544,668.205462327659,0.0,1.0
2022-08-01,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-02,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-03,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-04,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-05,7.76,7.76,7.76,7.76,4,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,4.2224673764781,0.0,1.0
2022-08-08,7.76,7.76,7.76,7.76,2,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,2.11123368823905,0.0,1.0
2022-08-09,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-10,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-11,7.76,7.76,7.76,7.76,2,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,2.11123368823905,0.0,1.0
2022-08-12,7.76,7.76,7.76,7.76,0,7.35115211852508,7.35115211852508,7.35115211852508,7.35115211852508,0,0.0,1.0
2022-08-15,7.85,7.85,7.84,7.84,773,7.43641032608529,7.43641032608529,7.42693719191194,7.42693719191194,815.991820504393,0.0,1.0
2022-08-16,7.8108,7.8108,7.8108,7.8108,400,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,422.24673764781,0.0,1.0
2022-08-17,7.8108,7.8108,7.8108,7.8108,0,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,0,0.0,1.0
2022-08-18,7.8108,7.8108,7.8108,7.8108,0,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,0,0.0,1.0
2022-08-19,7.8108,7.8108,7.8108,7.8108,0,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,0,0.0,1.0
2022-08-22,7.8108,7.8108,7.8108,7.8108,0,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,0,0.0,1.0
2022-08-23,7.8108,7.8108,7.8108,7.8108,0,7.39927564012573,7.39927564012573,7.39927564012573,7.39927564012573,0,0.0,1.0
2022-08-24,7.06,7.06,7.06,7.06,246,6.68803272639009,6.68803272639009,6.68803272639009,6.68803272639009,259.681743653403,0.0,1.0
2022-08-25,6.89,6.95,6.89,6.95,700,6.52698944544302,6.58382825048316,6.52698944544302,6.58382825048316,738.931790883666,0.0,1.0
2022-08-26,6.89,6.89,6.89,6.89,0,6.52698944544302,6.52698944544302,6.52698944544302,6.52698944544302,0,0.0,1.0
2022-08-29,6.89,6.89,6.89,6.89,0,6.52698944544302,6.52698944544302,6.52698944544302,6.52698944544302,0,0.0,1.0
2022-08-30,7.04,7.04,7.03,7.03,698,6.66908645804337,6.66908645804337,6.65961332387002,6.65961332387002,736.820557195428,0.0,1.0
2022-08-31,7.04,7.04,7.04,7.04,0,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,0,0.0,1.0
2022-09-01,7.04,7.04,7.04,7.04,100,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,105.561684411952,0.0,1.0
2022-09-02,7.04,7.04,7.04,7.04,0,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,0,0.0,1.0
2022-09-06,7.04,7.04,7.04,7.04,0,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,0,0.0,1.0
2022-09-07,7.04,7.04,7.04,7.04,0,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,0,0.0,1.0
2022-09-08,7.04,7.04,7.04,7.04,0,6.66908645804337,6.66908645804337,6.66908645804337,6.66908645804337,0,0.0,1.0
2022-09-09,6.99,7.3,6.99,7.05,7100,6.62172078717659,6.91538794655066,6.62172078717659,6.67855959221673,7494.87959324862,0.0,1.0
2022-09-12,7.1,7.1,7.08,7.08,3537,6.72592526308351,6.72592526308351,6.7069789947368,6.7069789947368,3733.71677765076,0.0,1.0
2022-09-13,7.1256,7.1256,6.88,6.88,512,6.75017648656731,6.75017648656731,6.51751631126966,6.51751631126966,540.475824189196,0.0,1.0
2022-09-14,7.0906,7.0906,7.0906,7.0906,0,6.75017648656731,6.75017648656731,6.75017648656731,6.75017648656731,0,0.035,1.0
2022-09-15,7.0906,7.0906,7.0906,7.0906,1,6.75017648656731,6.75017648656731,6.75017648656731,6.75017648656731,1.05043179450347,0.0,1.0
2022-09-16,7.0906,7.0906,7.0906,7.0906,0,6.75017648656731,6.75017648656731,6.75017648656731,6.75017648656731,0,0.0,1.0
2022-09-19,7.13,7.13,7.13,7.13,0,6.78768487141073,6.78768487141073,6.78768487141073,6.78768487141073,0,0.0,1.0
2022-09-20,7.0906,7.0906,7.0906,7.0906,0,6.75017648656731,6.75017648656731,6.75017648656731,6.75017648656731,0,0.0,1.0
2022-09-21,7.0906,7.0906,7.0906,7.0906,0,6.75017648656731,6.75017648656731,6.75017648656731,6.75017648656731,0,0.0,1.0
2022-09-22,7.4499,7.4499,7.4499,7.4499,100,7.09222630063433,7.09222630063433,7.09222630063433,7.09222630063433,105.043179450347,0.0,1.0
2022-09-23,7.4499,7.4499,7.4499,7.4499,1,7.09222630063433,7.09222630063433,7.09222630063433,7.09222630063433,1.05043179450347,0.0,1.0
2022-09-26,6.5,6.72,6.49,6.72,5905,6.18793150970123,6.39736919156804,6.17841161507092,6.39736919156804,6202.79974654296,0.0,1.0
2022-09-27,6.4,6.4,6.4,6.4,100,6.09273256339813,6.09273256339813,6.09273256339813,6.09273256339813,105.043179450347,0.0,1.0
2022-09-28,6.4,6.4,6.4,6.4,57,6.09273256339813,6.09273256339813,6.09273256339813,6.09273256339813,59.8746122866976,0.0,1.0
2022-09-29,6.4,6.4,6.4,6.4,52,6.09273256339813,6.09273256339813,6.09273256339813,6.09273256339813,54.6224533141802,0.0,1.0
2022-09-30,6.4,6.4,6.4,6.4,37,6.09273256339813,6.09273256339813,6.09273256339813,6.09273256339813,38.8659763966282,0.0,1.0
2022-10-03,6.9381,6.9381,6.9381,6.9381,167,6.60499809345509,6.60499809345509,6.60499809345509,6.60499809345509,175.422109682079,0.0,1.0
2022-10-04,6.58,6.7,6.18,6.7,7602,6.2640906667437,6.37832940230742,5.88329488153132,6.37832940230742,7985.38250181535,0.0,1.0
2022-10-05,6.58,6.58,6.58,6.58,0,6.2640906667437,6.2640906667437,6.2640906667437,6.2640906667437,0,0.0,1.0
2022-10-06,6.58,6.58,6.58,6.58,0,6.2640906667437,6.2640906667437,6.2640906667437,6.2640906667437,0,0.0,1.0
2022-10-07,6.58,6.58,6.58,6.58,0,6.2640906667437,6.2640906667437,6.2640906667437,6.2640906667437,0,0.0,1.0
2022-10-10,6.58,6.58,6.58,6.58,0,6.2640906667437,6.2640906667437,6.2640906667437,6.2640906667437,0,0.0,1.0
2022-10-11,6.82,6.82,6.82,6.82,100,6.49256813787113,6.49256813787113,6.49256813787113,6.49256813787113,105.043179450347,0.0,1.0
2022-10-12,6.17,6.2,5.88,6.2,913,5.87377498690101,5.90233467079194,5.59769804262203,5.90233467079194,959.044228381664,0.0,1.0
2022-10-13,6.39,6.39,6.39,6.39,100,6.08321266876782,6.08321266876782,6.08321266876782,6.08321266876782,105.043179450347,0.0,1.0
2022-10-14,6.39,6.39,6.39,6.39,0,6.08321266876782,6.08321266876782,6.08321266876782,6.08321266876782,0,0.0,1.0
2022-10-17,6.39,6.39,6.39,6.39,1,6.08321266876782,6.08321266876782,6.08321266876782,6.08321266876782,1.05043179450347,0.0,1.0
2022-10-18,6.38,6.8,6.23,6.6496,10291,6.07369277413751,6.47352834861051,5.93089435468287,6.33034913337066,10809.9935972352,0.0,1.0
2022-10-19,6.38,6.38,6.38,6.38,0,6.07369277413751,6.07369277413751,6.07369277413751,6.07369277413751,0,0.0,1.0
2022-10-20,6.38,6.38,6.38,6.38,0,6.07369277413751,6.07369277413751,6.07369277413751,6.07369277413751,0,0.0,1.0
2022-10-21,6.38,6.38,6.38,6.38,0,6.07369277413751,6.07369277413751,6.07369277413751,6.07369277413751,0,0.0,1.0
2022-10-24,6.2,6.65,5.91,6.5,9103,5.90233467079194,6.33072992915587,5.62625772651296,6.18793150970123,9562.08062536505,0.0,1.0
2022-10-25,6.2,6.2,6.2,6.2,41,5.90233467079194,5.90233467079194,5.90233467079194,5.90233467079194,43.0677035746421,0.0,1.0
2022-10-26,6.81,6.81,6.81,6.81,100,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,105.043179450347,0.0,1.0
2022-10-27,6.81,6.81,6.81,6.81,9,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,9.4538861505312,0.0,1.0
2022-10-28,6.81,6.81,6.81,6.81,2,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,2.10086358900693,0.0,1.0
2022-10-31,6.81,6.81,6.81,6.81,0,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,0,0.0,1.0
2022-11-01,6.81,6.81,6.81,6.81,0,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,0,0.0,1.0
2022-11-02,6.81,6.81,6.81,6.81,0,6.48304824324082,6.48304824324082,6.48304824324082,6.48304824324082,0,0.0,1.0
2022-11-03,7.03,7.03,7.03,7.03,220,6.69248592510763,6.69248592510763,6.69248592510763,6.69248592510763,231.094994790763,0.0,1.0
2022-11-04,7.03,7.03,7.03,7.03,0,6.69248592510763,6.69248592510763,6.69248592510763,6.69248592510763,0,0.0,1.0
2022-11-07,7.03,7.03,7.03,7.03,0,6.69248592510763,6.69248592510763,6.69248592510763,6.69248592510763,0,0.0,1.0
2022-11-08,7.03,7.03,7.03,7.03,0,6.69248592510763,6.69248592510763,6.69248592510763,6.69248592510763,0,0.0,1.0
2022-11-09,6.13,6.4203,6.13,6.42,1671,5.83569540837977,6.11205794949766,5.83569540837977,6.11177235265875,1755.27152861529,0.0,1.0
2022-11-10,7.34,7.34,7.27,7.34,678,6.98760265864723,6.98760265864723,6.92096339623506,6.98760265864723,712.19275667335,0.0,1.0
2022-11-11,7.34,7.34,7.34,7.34,14,6.98760265864723,6.98760265864723,6.98760265864723,6.98760265864723,14.7060451230485,0.0,1.0
2022-11-14,7.34,7.34,7.34,7.34,2,6.98760265864723,6.98760265864723,6.98760265864723,6.98760265864723,2.10086358900693,0.0,1.0
2022-11-15,7.34,7.34,7.34,7.34,5,6.98760265864723,6.98760265864723,6.98760265864723,6.98760265864723,5.25215897251733,0.0,1.0
2022-11-16,6.9794,6.9794,6.9794,6.9794,700,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,735.302256152426,0.0,1.0
2022-11-17,6.9794,6.9794,6.9794,6.9794,0,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,0,0.0,1.0
2022-11-18,6.9794,6.9794,6.9794,6.9794,0,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,0,0.0,1.0
2022-11-21,6.9794,6.9794,6.9794,6.9794,10,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,10.5043179450347,0.0,1.0
2022-11-22,6.9794,6.9794,6.9794,6.9794,0,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,0,0.0,1.0
2022-11-23,6.9794,6.9794,6.9794,6.9794,0,6.64431525827827,6.64431525827827,6.64431525827827,6.64431525827827,0,0.0,1.0
2022-11-25,6.99,6.99,6.99,6.99,101,6.65440634658639,6.65440634658639,6.65440634658639,6.65440634658639,106.09361124485,0.0,1.0
2022-11-28,6.84,6.84,6.84,6.84,100,6.51160792713175,6.51160792713175,6.51160792713175,6.51160792713175,105.043179450347,0.0,1.0
2022-11-29,7.32,7.32,7.32,7.32,100,6.96856286938661,6.96856286938661,6.96856286938661,6.96856286938661,105.043179450347,0.0,1.0
2022-11-30,7.02,7.38,6.97,6.97,4031,6.68296603047732,7.02568223716847,6.63536655732578,6.63536655732578,4234.29056364347,0.0,1.0
2022-12-01,7.02,7.02,7.02,7.02,0,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,0,0.0,1.0
2022-12-02,7.02,7.02,7.02,7.02,0,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,0,0.0,1.0
2022-12-05,7.02,7.02,7.02,7.02,0,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,0,0.0,1.0
2022-12-06,7.02,7.02,7.02,7.02,0,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,0,0.0,1.0
2022-12-07,7.02,7.02,7.02,7.02,0,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,0,0.0,1.0
2022-12-08,7.02,7.02,7.02,7.02,1,6.68296603047732,6.68296603047732,6.68296603047732,6.68296603047732,1.05043179450347,0.0,1.0
2022-12-09,6.5,6.5,6.2,6.4,2830,6.18793150970123,6.18793150970123,5.90233467079194,6.09273256339813,2972.72197844481,0.0,1.0
2022-12-12,6.75,6.75,6.44,6.74,4046,6.42592887545896,6.42592887545896,6.13081214191937,6.41640898082866,4250.04704056103,0.0,1.0
2022-12-13,7.0,7.0,6.75,6.75,2158,6.6639262412167,6.6639262412167,6.42592887545896,6.42592887545896,2266.83181253848,0.0,1.0
2022-12-14,7.15,7.15,6.99,6.99,4173,6.80672466067135,6.80672466067135,6.65440634658639,6.65440634658639,4383.45187846296,0.0,1.0
2022-12-15,7.15,7.15,7.15,7.15,0,6.80672466067135,6.80672466067135,6.80672466067135,6.80672466067135,0,0.0,1.0
2022-12-16,7.15,7.15,7.15,7.15,1,6.84004429187743,6.84004429187743,6.84004429187743,6.84004429187743,1.04531486857339,0.035,1.0
2022-12-19,6.16,6.7042,6.16,6.7,21306,5.89296123607902,6.41356992190275,5.89296123607902,6.40955199378724,22271.4785898246,0.0,1.0
2022-12-20,6.16,6.16,6.16,6.16,8,5.89296123607902,5.89296123607902,5.89296123607902,5.89296123607902,8.36251894858709,0.0,1.0
2022-12-21,6.5844,6.6,6.5844,6.6,618,6.29896330565563,6.31388703865609,6.29896330565563,6.31388703865609,646.004588778353,0.0,1.0
2022-12-22,6.5844,6.5844,6.5844,6.5844,0,6.29896330565563,6.29896330565563,6.29896330565563,6.29896330565563,0,0.0,1.0
2022-12-23,6.5844,6.5844,6.5844,6.5844,0,6.29896330565563,6.29896330565563,6.29896330565563,6.29896330565563,0,0.0,1.0
2022-12-27,6.74,6.74,6.6,6.6,2913,6.44781797583971,6.44781797583971,6.31388703865609,6.31388703865609,3045.00221215427,0.0,1.0
2022-12-28,6.2,6.6247,5.92,6.5,17034,5.93122721813148,6.33751628257349,5.66336534376425,6.21822208352494,17805.8934712791,0.0,1.0
2022-12-29,6.68,6.73,6.11,6.6,22413,6.39041900276101,6.43825148032659,5.84512875851344,6.31388703865609,23428.6421493353,0.0,1.0
2022-12-30,6.68,6.68,6.68,6.68,2,6.39041900276101,6.39041900276101,6.39041900276101,6.39041900276101,2.09062973714677,0.0,1.0
2023-01-03,6.68,6.68,6.68,6.68,108,6.39041900276101,6.39041900276101,6.39041900276101,6.39041900276101,112.894005805926,0.0,1.0
2023-01-04,6.68,6.68,6.68,6.68,1,6.39041900276101,6.39041900276101,6.39041900276101,6.39041900276101,1.04531486857339,0.0,1.0
2023-01-05,6.88,6.88,6.88,6.88,312,6.58174891302332,6.58174891302332,6.58174891302332,6.58174891302332,326.138238994896,0.0,1.0
2023-01-06,6.88,6.88,6.88,6.88,0,6.58174891302332,6.58174891302332,6.58174891302332,6.58174891302332,0,0.0,1.0
2023-01-09,6.88,6.88,6.88,6.88,3,6.58174891302332,6.58174891302332,6.58174891302332,6.58174891302332,3.13594460572016,0.0,1.0
2023-01-10,6.65,6.72,6.65,6.65,1116,6.36171951622167,6.42868498481347,6.36171951622167,6.36171951622167,1166.5713933279,0.0,1.0
2023-01-11,6.65,6.65,6.65,6.65,2,6.36171951622167,6.36171951622167,6.36171951622167,6.36171951622167,2.09062973714677,0.0,1.0
2023-01-12,7.17,7.17,6.69,6.69,1800,6.85917728290366,6.85917728290366,6.39998549827413,6.39998549827413,1881.5667634321,0.0,1.0
2023-01-13,6.9794,6.9794,6.9794,6.9794,157,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,164.114434366022,0.0,1.0
2023-01-17,6.9794,6.9794,6.9794,6.9794,12,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,12.5437784228806,0.0,1.0
2023-01-18,6.9794,6.9794,6.9794,6.9794,4,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,4.18125947429354,0.0,1.0
2023-01-19,6.9794,6.9794,6.9794,6.9794,0,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,0,0.0,1.0
2023-01-20,6.9794,6.9794,6.9794,6.9794,0,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,0,0.0,1.0
2023-01-23,6.9794,6.9794,6.9794,6.9794,0,6.67683987842369,6.67683987842369,6.67683987842369,6.67683987842369,0,0.0,1.0
2023-01-24,6.83,7.2,6.83,6.97,14848,6.53391643545774,6.88787676944301,6.53391643545774,6.66784737264136,15520.8351685776,0.0,1.0
2023-01-25,6.83,6.83,6.83,6.83,0,6.53391643545774,6.53391643545774,6.53391643545774,6.53391643545774,0,0.0,1.0
2023-01-26,6.83,6.83,6.83,6.83,0,6.53391643545774,6.53391643545774,6.53391643545774,6.53391643545774,0,0.0,1.0
2023-01-27,6.83,6.83,6.83,6.83,0,6.53391643545774,6.53391643545774,6.53391643545774,6.53391643545774,0,0.0,1.0
2023-01-30,7.7,7.7,7.7,7.7,9158,7.36620154509877,7.36620154509877,7.36620154509877,7.36620154509877,9572.99356639508,0.0,1.0
2023-01-31,8.36,8.36,8.36,8.36,153,7.99759024896438,7.99759024896438,7.99759024896438,7.99759024896438,159.933174891728,0.0,1.0
2023-02-01,7.54,7.54,7.54,7.54,149,7.21313761688893,7.21313761688893,7.21313761688893,7.21313761688893,155.751915417435,0.0,1.0
2023-02-02,7.54,7.54,7.54,7.54,12,7.21313761688893,7.21313761688893,7.21313761688893,7.21313761688893,12.5437784228806,0.0,1.0
2023-02-03,7.54,7.54,7.54,7.54,0,7.21313761688893,7.21313761688893,7.21313761688893,7.21313761688893,0,0.0,1.0
2023-02-06,7.41,7.46,7.41,7.44,1004,7.08877317521843,7.13660565278401,7.08877317521843,7.11747266175778,1049.49612804768,0.0,1.0
2023-02-07,7.75,7.75,7.75,7.75,250,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,261.328717143347,0.0,1.0
2023-02-08,7.75,7.75,7.75,7.75,0,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,0,0.0,1.0
2023-02-09,7.75,7.75,7.75,7.75,0,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,0,0.0,1.0
2023-02-10,7.75,7.75,7.75,7.75,0,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,0,0.0,1.0
2023-02-13,7.75,7.75,7.75,7.75,1000,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,1045.31486857339,0.0,1.0
2023-02-14,7.75,7.75,7.75,7.75,6,7.41403402266435,7.41403402266435,7.41403402266435,7.41403402266435,6.27188921144032,0.0,1.0
2023-02-15,8.27,8.27,8.25,8.25,334,7.91149178934634,7.91149178934634,7.89235879832011,7.89235879832011,349.135166103511,0.0,1.0
2023-02-16,8.27,8.27,8.27,8.27,0,7.91149178934634,7.91149178934634,7.91149178934634,7.91149178934634,0,0.0,1.0
2023-02-17,7.43,7.48,7.43,7.48,300,7.10790616624466,7.15573864381024,7.10790616624466,7.15573864381024,313.594460572016,0.0,1.0
2023-02-21,7.43,7.43,7.43,7.43,30,7.10790616624466,7.10790616624466,7.10790616624466,7.10790616624466,31.3594460572016,0.0,1.0
2023-02-22,8.05,8.05,7.9187,8.01,1108,7.70102888805781,7.70102888805781,7.5754208019706,7.66276290600535,1158.20887437931,0.0,1.0
2023-02-23,8.05,8.05,8.05,8.05,98,7.70102888805781,7.70102888805781,7.70102888805781,7.70102888805781,102.440857120192,0.0,1.0
2023-02-24,6.83,7.2972,6.8,7.25,2937,6.53391643545774,6.98086310583049,6.5052169489184,6.93570924700859,3070.08976900004,0.0,1.0
2023-02-27,7.88,7.88,7.3,7.3,1475,7.53839846433485,7.53839846433485,6.98354172457416,6.98354172457416,1541.83943114574,0.0,1.0
2023-02-28,7.88,7.88,7.88,7.88,1,7.53839846433485,7.53839846433485,7.53839846433485,7.53839846433485,1.04531486857339,0.0,1.0
2023-03-01,7.88,7.88,7.88,7.88,0,7.53839846433485,7.53839846433485,7.53839846433485,7.53839846433485,0,0.0,1.0
2023-03-02,7.88,7.88,7.88,7.88,0,7.53839846433485,7.53839846433485,7.53839846433485,7.53839846433485,0,0.0,1.0
2023-03-03,7.5455,8.07,7.5455,7.8693,1600,7.21839918942114,7.72016187908404,7.21839918942114,7.52816231413582,1672.50378971742,0.0,1.0
2023-03-06,7.2701,7.31,6.8,6.8,1345,6.95493790298995,6.99310822008728,6.5052169489184,6.5052169489184,1405.9484982312,0.0,1.0
2023-03-07,7.2701,7.2701,7.2701,7.2701,2,6.95493790298995,6.95493790298995,6.95493790298995,6.95493790298995,2.09062973714677,0.0,1.0
2023-03-08,7.55,7.56,7.55,7.56,309,7.22270411240204,7.23227060791516,7.22270411240204,7.23227060791516,323.002294389177,0.0,1.0
2023-03-09,7.55,7.55,7.55,7.55,4,7.22270411240204,7.22270411240204,7.22270411240204,7.22270411240204,4.18125947429355,0.0,1.0
2023-03-10,8.17,8.17,8.17,8.17,100,7.81582683421519,7.81582683421519,7.81582683421519,7.81582683421519,104.531486857339,0.0,1.0
2023-03-13,8.17,8.17,8.17,8.17,2,7.81582683421519,7.81582683421519,7.81582683421519,7.81582683421519,2.09062973714677,0.0,1.0
2023-03-14,8.17,8.17,8.17,8.17,25,7.84930956851109,7.84930956851109,7.84930956851109,7.84930956851109,26.0213969416349,0.035,1.0
2023-03-15,6.46,6.65,6.46,6.65,1594,6.20643082161342,6.38897290460205,6.20643082161342,6.38897290460205,1659.12426899864,0.0,1.0
2023-03-16,6.35,6.46,6.0,6.46,7150,6.10074856304106,6.20643082161342,5.7644868312199,6.20643082161342,7442.11952530757,0.0,1.0
2023-03-17,6.35,6.35,6.35,6.35,3,6.10074856304106,6.10074856304106,6.10074856304106,6.10074856304106,3.12256763299618,0.0,1.0
2023-03-20,6.27,6.27,5.951,5.951,404,6.02388873862479,6.02388873862479,5.71741018876494,5.71741018876494,420.50577457682,0.0,1.0
2023-03-21,6.5,6.5,6.5,6.5,110,6.24486073382156,6.24486073382156,6.24486073382156,6.24486073382156,114.494146543193,0.0,1.0
2023-03-22,6.5,6.5,6.5,6.5,2,6.24486073382156,6.24486073382156,6.24486073382156,6.24486073382156,2.08171175533079,0.0,1.0
2023-03-23,6.5,6.5,6.5,6.5,3,6.24486073382156,6.24486073382156,6.24486073382156,6.24486073382156,3.12256763299618,0.0,1.0
2023-03-24,5.35,5.99,5.32,5.91,5212,5.14000075783774,5.75487935316787,5.11117832368164,5.6780195287516,5424.94083439204,0.0,1.0
2023-03-27,5.35,5.35,5.35,5.35,10,5.14000075783774,5.14000075783774,5.14000075783774,5.14000075783774,10.408558776654,0.0,1.0
2023-03-28,5.35,5.35,5.35,5.35,0,5.14000075783774,5.14000075783774,5.14000075783774,5.14000075783774,0,0.0,1.0
2023-03-29,5.35,5.35,5.35,5.35,2,5.14000075783774,5.14000075783774,5.14000075783774,5.14000075783774,2.08171175533079,0.0,1.0
2023-03-30,5.35,5.35,5.35,5.35,61,5.14000075783774,5.14000075783774,5.14000075783774,5.14000075783774,63.4922085375891,0.0,1.0
2023-03-31,5.35,5.35,5.35,5.35,0,5.14000075783774,5.14000075783774,5.14000075783774,5.14000075783774,0,0.0,1.0
2023-04-03,6.05,6.05,6.05,6.05,205,5.81252422148006,5.81252422148006,5.81252422148006,5.81252422148006,213.375454921406,0.0,1.0
2023-04-04,6.05,6.05,6.05,6.05,3,5.81252422148006,5.81252422148006,5.81252422148006,5.81252422148006,3.12256763299619,0.0,1.0
2023-04-05,5.76,5.76,5.76,5.76,602,5.5339073579711,5.5339073579711,5.5339073579711,5.5339073579711,626.595238354568,0.0,1.0
2023-04-06,5.66,5.84,5.66,5.8,6791,5.43783257745077,5.61076718238737,5.43783257745077,5.57233727017924,7068.4522652257,0.0,1.0
2023-04-10,5.66,5.66,5.66,5.66,0,5.43783257745077,5.43783257745077,5.43783257745077,5.43783257745077,0,0.0,1.0
2023-04-11,5.66,5.66,5.66,5.66,21,5.43783257745077,5.43783257745077,5.43783257745077,5.43783257745077,21.8579734309733,0.0,1.0
2023-04-12,5.81,5.81,5.645,5.7,6472,5.58194474823127,5.58194474823127,5.42342136037272,5.4762624896589,6736.41924025044,0.0,1.0
2023-04-13,5.81,5.81,5.81,5.81,0,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,0,0.0,1.0
2023-04-14,5.81,5.81,5.81,5.81,0,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,0,0.0,1.0
2023-04-17,5.81,5.81,5.81,5.81,10,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,10.4085587766539,0.0,1.0
2023-04-18,5.81,5.81,5.81,5.81,1,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,1.04085587766539,0.0,1.0
2023-04-19,5.81,5.81,5.81,5.81,0,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,0,0.0,1.0
2023-04-20,5.81,5.81,5.81,5.81,0,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,0,0.0,1.0
2023-04-21,5.81,5.81,5.81,5.81,0,5.58194474823127,5.58194474823127,5.58194474823127,5.58194474823127,0,0.0,1.0
2023-04-24,5.67,5.67,5.07,5.39,2100,5.4474400555028,5.4474400555028,4.87099137238081,5.17843067004588,2185.79734309733,0.0,1.0
2023-04-25,5.67,5.67,5.67,5.67,0,5.4474400555028,5.4474400555028,5.4474400555028,5.4474400555028,0,0.0,1.0
2023-04-26,5.75,5.75,5.1,5.1,3200,5.52429987991907,5.52429987991907,4.89981380653691,4.89981380653691,3330.73880852926,0.0,1.0
2023-04-27,5.75,5.75,5.75,5.75,2,5.52429987991907,5.52429987991907,5.52429987991907,5.52429987991907,2.08171175533079,0.0,1.0
2023-04-28,5.75,5.75,5.75,5.75,0,5.52429987991907,5.52429987991907,5.52429987991907,5.52429987991907,0,0.0,1.0
2023-05-01,5.845,5.845,5.13,5.39,1124,5.61557092141338,5.61557092141338,4.92863624069301,5.17843067004588,1169.92200649591,0.0,1.0
2023-05-02,5.845,5.845,5.845,5.845,3,5.61557092141338,5.61557092141338,5.61557092141338,5.61557092141338,3.12256763299619,0.0,1.0
2023-05-03,5.845,5.845,5.845,5.845,0,5.61557092141338,5.61557092141338,5.61557092141338,5.61557092141338,0,0.0,1.0
2023-05-04,5.845,5.845,5.845,5.845,0,5.61557092141338,5.61557092141338,5.61557092141338,5.61557092141338,0,0.0,1.0
2023-05-05,5.61,5.61,5.26,5.26,1400,5.38979518719061,5.38979518719061,5.05353345536944,5.05353345536944,1457.19822873155,0.0,1.0
2023-05-08,5.505,5.505,5.08,5.11,6559,5.28891666764426,5.28891666764426,4.88059885043285,4.90942128458895,6826.97370160732,0.0,1.0
2023-05-09,5.95,5.95,4.96,4.96,1173,5.71644944095973,5.71644944095973,4.76530911380845,4.76530911380845,1220.92394450151,0.0,1.0
2023-05-10,5.95,5.95,5.95,5.95,100,5.71644944095973,5.71644944095973,5.71644944095973,5.71644944095973,104.08558776654,0.0,1.0
2023-05-11,5.36,5.36,5.36,5.36,1025,5.14960823588978,5.14960823588978,5.14960823588978,5.14960823588978,1066.87727460703,0.0,1.0
2023-05-12,5.36,5.36,5.36,5.36,0,5.14960823588978,5.14960823588978,5.14960823588978,5.14960823588978,0,0.0,1.0
2023-05-15,4.96,4.96,4.88,4.96,1125,4.76530911380845,4.76530911380845,4.68844928939218,4.76530911380845,1170.96286237357,0.0,1.0
2023-05-16,4.82,5.9072,4.78,5.31,5947,4.63080442107999,5.67532943489703,4.59237450887185,5.10157084562961,6189.9699044761,0.0,1.0
2023-05-17,4.73,5.16,4.73,5.16,1001,4.54433711861169,4.95745867484911,4.54433711861169,4.95745867484911,1041.89673354306,0.0,1.0
2023-05-18,4.9601,5.2148,4.9601,5.2148,1213,4.76540518858897,5.01010765457425,4.76540518858897,5.01010765457425,1262.55817960812,0.0,1.0
2023-05-19,4.9601,4.9601,4.9601,4.9601,50,4.76540518858897,4.76540518858897,4.76540518858897,4.76540518858897,52.0427938832698,0.0,1.0
2023-05-22,4.9601,4.9601,4.9601,4.9601,0,4.76540518858897,4.76540518858897,4.76540518858897,4.76540518858897,0,0.0,1.0
2023-05-23,6.59,6.59,6.0,6.0,1269,6.33132803628986,6.33132803628986,5.7644868312199,5.7644868312199,1320.84610875739,0.0,1.0
2023-05-24,6.43,6.43,6.43,6.43,338,6.17760838745732,6.17760838745732,6.17760838745732,6.17760838745732,351.809286650904,0.0,1.0
2023-05-25,6.43,6.43,6.43,6.43,11,6.17760838745732,6.17760838745732,6.17760838745732,6.17760838745732,11.4494146543194,0.0,1.0
2023-05-26,7.07,7.07,7.07,7.07,157,6.79248698278745,6.79248698278745,6.79248698278745,6.79248698278745,163.414372793467,0.0,1.0
2023-05-30,7.07,7.07,7.07,7.07,15,6.79248698278745,6.79248698278745,6.79248698278745,6.79248698278745,15.6128381649809,0.0,1.0
2023-05-31,6.97,6.97,6.97,6.97,111,6.69641220226712,6.69641220226712,6.69641220226712,6.69641220226712,115.535002420859,0.0,1.0
2023-06-01,6.97,6.97,6.97,6.97,1,6.69641220226712,6.69641220226712,6.69641220226712,6.69641220226712,1.04085587766539,0.0,1.0
2023-06-02,7.24,7.24,7.24,7.24,252,6.95581410967201,6.95581410967201,6.95581410967201,6.95581410967201,262.29568117168,0.0,1.0
2023-06-05,6.53,6.53,6.53,6.53,506,6.27368316797766,6.27368316797766,6.27368316797766,6.27368316797766,526.67307409869,0.0,1.0
2023-06-06,6.47,6.47,5.86,5.89,1726,6.21603829966546,6.21603829966546,5.62998213849143,5.65880457264753,1796.51724485047,0.0,1.0
2023-06-07,7.05,7.05,7.05,7.05,211,6.77327202668338,6.77327202668338,6.77327202668338,6.77327202668338,219.620590187398,0.0,1.0
2023-06-08,7.05,7.05,7.05,7.05,3,6.77327202668338,6.77327202668338,6.77327202668338,6.77327202668338,3.12256763299619,0.0,1.0
2023-06-09,7.05,7.05,7.05,7.05,0,6.77327202668338,6.77327202668338,6.77327202668338,6.77327202668338,0,0.0,1.0
2023-06-12,7.05,7.05,7.05,7.05,1,6.77327202668338,6.77327202668338,6.77327202668338,6.77327202668338,1.0408558776654,0.0,1.0
2023-06-13,7.05,7.05,7.05,7.05,0,6.77327202668338,6.77327202668338,6.77327202668338,6.77327202668338,0,0.0,1.0
2023-06-14,7.05,7.05,7.05,7.05,0,6.8068981998655,6.8068981998655,6.8068981998655,6.8068981998655,0,0.035,1.0
2023-06-15,7.05,7.05,7.05,7.05,17,6.8068981998655,6.8068981998655,6.8068981998655,6.8068981998655,17.6071385939587,0.0,1.0
2023-06-16,7.05,7.05,7.05,7.05,0,6.8068981998655,6.8068981998655,6.8068981998655,6.8068981998655,0,0.0,1.0
2023-06-20,6.38,6.38,6.38,6.38,100,6.16000149150948,6.16000149150948,6.16000149150948,6.16000149150948,103.571403493875,0.0,1.0
2023-06-21,6.35,6.96,6.3401,6.3401,301,6.13103596725474,6.72000162710126,6.12147734425067,6.12147734425067,311.749924516563,0.0,1.0
2023-06-22,6.66,6.68,6.0,6.25,5354,6.43034638455379,6.44965673405695,5.79310485094936,6.03448421973892,5545.21294306206,0.0,1.0
2023-06-23,6.66,6.66,6.66,6.66,0,6.43034638455379,6.43034638455379,6.43034638455379,6.43034638455379,0,0.0,1.0
2023-06-26,7.18,7.18,6.88,6.88,4100,6.93241547163607,6.93241547163607,6.6427602290886,6.6427602290886,4246.42754324887,0.0,1.0
2023-06-27,7.4,7.4,7.17,7.17,2485,7.14482931617088,7.14482931617088,6.92276029688448,6.92276029688448,2573.74937682279,0.0,1.0
2023-06-28,7.4,7.4,7.4,7.4,55,7.14482931617088,7.14482931617088,7.14482931617088,7.14482931617088,56.9642719216312,0.0,1.0
2023-06-29,7.5,7.5,7.5,7.5,1503,7.2413810636867,7.2413810636867,7.2413810636867,7.2413810636867,1556.67819451294,0.0,1.0
2023-06-30,7.5,7.5,7.5,7.5,1,7.2413810636867,7.2413810636867,7.2413810636867,7.2413810636867,1.03571403493875,0.0,1.0
2023-07-03,7.5,7.5,7.5,7.5,78,7.2413810636867,7.2413810636867,7.2413810636867,7.2413810636867,80.7856947252224,0.0,1.0
2023-07-05,7.37,7.37,6.76,6.76,1439,7.11586379191613,7.11586379191613,6.52689813206961,6.52689813206961,1490.39249627686,0.0,1.0
2023-07-06,7.37,7.37,7.37,7.37,0,7.11586379191613,7.11586379191613,7.11586379191613,7.11586379191613,0,0.0,1.0
2023-07-07,8.08,8.08,8.08,8.08,102,7.80138119927847,7.80138119927847,7.80138119927847,7.80138119927847,105.642831563752,0.0,1.0
2023-07-10,8.08,8.08,8.08,8.08,4,7.80138119927847,7.80138119927847,7.80138119927847,7.80138119927847,4.142856139755,0.0,1.0
2023-07-11,8.2911,8.2911,8.2911,8.2911,115,8.00520193828437,8.00520193828437,8.00520193828437,8.00520193828437,119.107114017956,0.0,1.0
2023-07-12,8.2911,8.2911,8.2911,8.2911,1,8.00520193828437,8.00520193828437,8.00520193828437,8.00520193828437,1.03571403493875,0.0,1.0
2023-07-13,8.42,8.42,8.42,8.42,133,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,137.749966646854,0.0,1.0
2023-07-14,8.42,8.42,8.42,8.42,1,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,1.03571403493875,0.0,1.0
2023-07-17,8.42,8.42,8.42,8.42,2,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,2.0714280698775,0.0,1.0
2023-07-18,8.42,8.42,8.42,8.42,0,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,0,0.0,1.0
2023-07-19,8.42,8.42,8.42,8.42,0,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,0,0.0,1.0
2023-07-20,8.42,8.42,8.42,8.42,20,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,20.714280698775,0.0,1.0
2023-07-21,8.42,8.42,8.42,8.42,0,8.12965714083227,8.12965714083227,8.12965714083227,8.12965714083227,0,0.0,1.0
2023-07-24,8.3498,8.3498,8.3498,8.3498,185,8.06187781407616,8.06187781407616,8.06187781407616,8.06187781407616,191.607096463669,0.0,1.0
2023-07-25,8.3498,8.3498,8.3498,8.3498,23,8.06187781407616,8.06187781407616,8.06187781407616,8.06187781407616,23.8214228035912,0.0,1.0
2023-07-26,8.3498,8.3498,8.3498,8.3498,28,8.06187781407616,8.06187781407616,8.06187781407616,8.06187781407616,28.999992978285,0.0,1.0
2023-07-27,8.3498,8.3498,8.3498,8.3498,6,8.06187781407616,8.06187781407616,8.06187781407616,8.06187781407616,6.21428420963249,0.0,1.0
2023-07-28,8.3498,8.3498,8.3498,8.3498,19,8.06187781407616,8.06187781407616,8.06187781407616,8.06187781407616,19.6785666638362,0.0,1.0
2023-07-31,8.89,8.89,6.84,7.6,8024,8.58345035415663,8.58345035415663,6.60413953008227,7.33793281120252,8310.56941634852,0.0,1.0
2023-08-01,8.89,8.89,8.89,8.89,1,8.58345035415663,8.58345035415663,8.58345035415663,8.58345035415663,1.03571403493875,0.0,1.0
2023-08-02,8.89,8.89,8.89,8.89,5,8.58345035415663,8.58345035415663,8.58345035415663,8.58345035415663,5.17857017469375,0.0,1.0
2023-08-03,8.6535,8.6535,8.6535,8.6535,151,8.35510547128171,8.35510547128171,8.35510547128171,8.35510547128171,156.392819275751,0.0,1.0
2023-08-04,8.6535,8.6535,8.6535,8.6535,0,8.35510547128171,8.35510547128171,8.35510547128171,8.35510547128171,0,0.0,1.0
2023-08-07,8.59,8.59,8.59,8.59,101,8.29379511160917,8.29379511160917,8.29379511160917,8.29379511160917,104.607117528814,0.0,1.0
2023-08-08,8.59,8.59,8.59,8.59,0,8.29379511160917,8.29379511160917,8.29379511160917,8.29379511160917,0,0.0,1.0
2023-08-09,8.59,8.59,8.59,8.59,0,8.29379511160917,8.29379511160917,8.29379511160917,8.29379511160917,0,0.0,1.0
2023-08-10,8.8852,8.8852,8.8852,8.8852,100,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,103.571403493875,0.0,1.0
2023-08-11,8.8852,8.8852,8.8852,8.8852,1,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,1.03571403493875,0.0,1.0
2023-08-14,8.8852,8.8852,8.8852,8.8852,0,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,0,0.0,1.0
2023-08-15,8.8852,8.8852,8.8852,8.8852,0,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,0,0.0,1.0
2023-08-16,8.8852,8.8852,8.8852,8.8852,0,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,0,0.0,1.0
2023-08-17,8.8852,8.8852,8.8852,8.8852,10,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,10.3571403493875,0.0,1.0
2023-08-18,8.8852,8.8852,8.8852,8.8852,0,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,0,0.0,1.0
2023-08-21,8.8852,8.8852,8.8852,8.8852,3,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,3.10714210481625,0.0,1.0
2023-08-22,8.8852,8.8852,8.8852,8.8852,100,8.57881587027587,8.57881587027587,8.57881587027587,8.57881587027587,103.571403493875,0.0,1.0
2023-08-23,8.3041,8.37,7.54,8.37,3854,8.01775366546143,8.08138126707436,7.28000176269303,8.08138126707436,3991.64189065394,0.0,1.0
2023-08-24,8.3,8.3,7.99,7.99,2900,8.01379504381328,8.01379504381328,7.71448462651423,7.71448462651423,3003.57070132237,0.0,1.0
2023-08-25,8.3,8.3,8.3,8.3,0,8.01379504381328,8.01379504381328,8.01379504381328,8.01379504381328,0,0.0,1.0
2023-08-28,8.6794,8.6794,8.6794,8.6794,100,8.38011237388831,8.38011237388831,8.38011237388831,8.38011237388831,103.571403493875,0.0,1.0
2023-08-29,8.524,8.524,7.885,7.885,1553,8.23007095824872,8.23007095824872,7.61310529162262,7.61310529162262,1608.46389625988,0.0,1.0
2023-08-30,8.524,8.524,8.524,8.524,0,8.23007095824872,8.23007095824872,8.23007095824872,8.23007095824872,0,0.0,1.0
2023-08-31,8.524,8.524,8.524,8.524,75,8.23007095824872,8.23007095824872,8.23007095824872,8.23007095824872,77.6785526204062,0.0,1.0
2023-09-01,8.524,8.524,8.524,8.524,29,8.23007095824872,8.23007095824872,8.23007095824872,8.23007095824872,30.0357070132237,0.0,1.0
2023-09-05,8.524,8.524,8.524,8.524,76,8.23007095824872,8.23007095824872,8.23007095824872,8.23007095824872,78.7142666553449,0.0,1.0
2023-09-06,8.68,8.68,8.35,8.58,747,8.38069168437341,8.38069168437341,8.06207091757119,8.28413993685758,773.678384099245,0.0,1.0
2023-09-07,8.68,8.68,8.68,8.68,0,8.38069168437341,8.38069168437341,8.38069168437341,8.38069168437341,0,0.0,1.0
2023-09-08,8.68,8.68,8.68,8.68,100,8.38069168437341,8.38069168437341,8.38069168437341,8.38069168437341,103.571403493875,0.0,1.0
2023-09-11,8.68,8.68,8.68,8.68,76,8.38069168437341,8.38069168437341,8.38069168437341,8.38069168437341,78.7142666553449,0.0,1.0
2023-09-12,8.68,8.68,8.68,8.68,0,8.38069168437341,8.38069168437341,8.38069168437341,8.38069168437341,0,0.0,1.0
2023-09-13,8.68,8.68,8.68,8.68,70,8.38069168437341,8.38069168437341,8.38069168437341,8.38069168437341,72.4999824457124,0.0,1.0
2023-09-14,8.37,8.37,8.37,8.37,100,8.11517437870489,8.11517437870489,8.11517437870489,8.11517437870489,103.140112700028,0.035,1.0
2023-09-15,8.2,8.2,8.2,8.2,101,7.95035004843251,7.95035004843251,7.95035004843251,7.95035004843251,104.171513827028,0.0,1.0
2023-09-18,8.07,8.12,8.07,8.12,208,7.82430791351834,7.8727856577161,7.82430791351834,7.8727856577161,214.531434416058,0.0,1.0
2023-09-19,8.11,8.48,8.07,8.09,1845,7.86309010887655,8.22182541593996,7.82430791351834,7.84369901119744,1902.93507931551,0.0,1.0
2023-09-20,8.11,8.11,8.11,8.11,0,7.86309010887655,7.86309010887655,7.86309010887655,7.86309010887655,0,0.0,1.0
2023-09-21,8.105,8.24,7.6401,8.24,1301,7.85824233445677,7.98913224379072,7.40749626890601,7.98913224379072,1341.85286622736,0.0,1.0
2023-09-22,7.41,7.41,7.41,7.41,700,7.18440169010792,7.18440169010792,7.18440169010792,7.18440169010792,721.980788900194,0.0,1.0
2023-09-25,7.41,7.41,7.41,7.41,0,7.18440169010792,7.18440169010792,7.18440169010792,7.18440169010792,0,0.0,1.0
2023-09-26,8.1299,8.1299,8.1299,8.1299,110,7.88238425106725,7.88238425106725,7.88238425106725,7.88238425106725,113.454123970031,0.0,1.0
2023-09-27,8.1299,8.1299,8.1299,8.1299,105,7.88238425106725,7.88238425106725,7.88238425106725,7.88238425106725,108.297118335029,0.0,1.0
2023-09-28,7.9974,7.9974,7.3422,7.35,301,7.75391822894319,7.75391822894319,7.11866586897576,7.12622839707061,310.451739227083,0.0,1.0
2023-09-29,7.9974,7.9974,7.9974,7.9974,23,7.75391822894319,7.75391822894319,7.75391822894319,7.75391822894319,23.7222259210064,0.0,1.0
2023-10-02,7.9974,7.9974,7.9974,7.9974,57,7.75391822894319,7.75391822894319,7.75391822894319,7.75391822894319,58.7898642390158,0.0,1.0
2023-10-03,7.39,7.76,7.39,7.76,415,7.16501059242881,7.52374589949223,7.16501059242881,7.52374589949223,428.031467705115,0.0,1.0
2023-10-04,7.4,7.4,7.4,7.4,262,7.17470614126837,7.17470614126837,7.17470614126837,7.17470614126837,270.227095274072,0.0,1.0
2023-10-05,7.4,7.4,7.35,7.4,2069,7.17470614126837,7.17470614126837,7.12622839707061,7.17470614126837,2133.96893176357,0.0,1.0
2023-10-06,7.5,7.5,7.34,7.34,700,7.27166162966388,7.27166162966388,7.11653284823105,7.11653284823105,721.980788900194,0.0,1.0
2023-10-09,7.7,7.7,7.53,7.53,402,7.46557260645492,7.46557260645492,7.30074827618254,7.30074827618254,414.623253054111,0.0,1.0
2023-10-10,7.8,7.8,7.8,7.8,200,7.56252809485044,7.56252809485044,7.56252809485044,7.56252809485044,206.280225400055,0.0,1.0
2023-10-11,7.8,7.8,7.8,7.8,0,7.56252809485044,7.56252809485044,7.56252809485044,7.56252809485044,0,0.0,1.0
2023-10-12,7.8,7.8,7.8,7.8,0,7.56252809485044,7.56252809485044,7.56252809485044,7.56252809485044,0,0.0,1.0
2023-10-13,7.8,7.8,7.8,7.8,0,7.56252809485044,7.56252809485044,7.56252809485044,7.56252809485044,0,0.0,1.0
2023-10-16,8.173,8.173,7.655,7.655,2530,7.92417206656572,7.92417206656572,7.42194263667694,7.42194263667694,2609.4448513107,0.0,1.0
2023-10-17,8.173,8.173,8.173,8.173,1470,7.92417206656572,7.92417206656572,7.92417206656572,7.92417206656572,1516.15965669041,0.0,1.0
2023-10-18,8.173,8.173,8.173,8.173,0,7.92417206656572,7.92417206656572,7.92417206656572,7.92417206656572,0,0.0,1.0
2023-10-19,8.173,8.173,8.173,8.173,0,7.92417206656572,7.92417206656572,7.92417206656572,7.92417206656572,0,0.0,1.0
2023-10-20,8.0799,8.0799,8.0799,8.0799,100,7.8339065068695,7.8339065068695,7.8339065068695,7.8339065068695,103.140112700028,0.0,1.0
2023-10-23,8.0799,8.0799,8.0799,8.0799,0,7.8339065068695,7.8339065068695,7.8339065068695,7.8339065068695,0,0.0,1.0
2023-10-24,8.0799,8.0799,8.0799,8.0799,0,7.8339065068695,7.8339065068695,7.8339065068695,7.8339065068695,0,0.0,1.0
2023-10-25,8.0799,8.0799,8.0799,8.0799,0,7.8339065068695,7.8339065068695,7.8339065068695,7.8339065068695,0,0.0,1.0
2023-10-26,7.51,8.0,7.39,7.97,5886,7.28135717850344,7.75643907164148,7.16501059242881,7.72735242512282,6070.82703352363,0.0,1.0
2023-10-27,7.89,7.89,7.89,7.89,382,7.6497880344064,7.6497880344064,7.6497880344064,7.6497880344064,393.995230514106,0.0,1.0
2023-10-30,8.05,8.05,8.0,8.05,700,7.80491681583924,7.80491681583924,7.75643907164148,7.80491681583924,721.980788900193,0.0,1.0
2023-10-31,7.55,7.95,7.46,7.51,6300,7.32013937386164,7.70796132744372,7.23287943430568,7.28135717850344,6497.82710010175,0.0,1.0
2023-11-01,8.0,8.0,7.99,8.0,1433,7.75643907164148,7.75643907164148,7.74674352280192,7.75643907164148,1477.9978149914,0.0,1.0
2023-11-02,8.8873,8.8873,8.6857,8.6857,352,8.61672512017491,8.61672512017491,8.42126285556955,8.42126285556955,363.053196704098,0.0,1.0
2023-11-03,9.095,9.6109,9.0,9.0,2411,8.8181016695724,9.31829503420488,8.72599395559666,8.72599395559666,2486.70811719767,0.0,1.0
2023-11-06,9.095,9.095,9.095,9.095,0,8.8181016695724,8.8181016695724,8.8181016695724,8.8181016695724,0,0.0,1.0
2023-11-07,9.095,9.095,9.095,9.095,3,8.8181016695724,8.8181016695724,8.8181016695724,8.8181016695724,3.09420338100083,0.0,1.0
2023-11-08,9.095,9.095,9.095,9.095,94,8.8181016695724,8.8181016695724,8.8181016695724,8.8181016695724,96.9517059380261,0.0,1.0
2023-11-09,9.095,9.095,9.095,9.095,95,8.8181016695724,8.8181016695724,8.8181016695724,8.8181016695724,97.9831070650264,0.0,1.0
2023-11-10,9.4,10.505,9.4,10.01,1638,9.11381590917873,10.1851740559492,9.11381590917873,9.7052443883914,1689.43504602645,0.0,1.0
2023-11-13,9.2179,9.2179,8.4601,8.4601,277,8.9372599648105,8.9372599648105,8.20253127374926,8.20253127374926,285.698112179077,0.0,1.0
2023-11-14,9.02,9.6945,9.01,9.6945,524,8.74538505327576,9.39934982250353,8.73568950443621,9.39934982250353,540.454190548145,0.0,1.0
2023-11-15,9.64,9.64,9.64,9.64,101,9.34650908132798,9.34650908132798,9.34650908132798,9.34650908132798,104.171513827028,0.0,1.0
2023-11-16,9.64,9.64,9.64,9.64,12,9.34650908132798,9.34650908132798,9.34650908132798,9.34650908132798,12.3768135240033,0.0,1.0
2023-11-17,9.64,9.64,9.64,9.64,2,9.34650908132798,9.34650908132798,9.34650908132798,9.34650908132798,2.06280225400055,0.0,1.0
2023-11-20,9.4779,9.64,8.97,9.64,401,9.18934423463884,9.34650908132798,8.69690730907801,9.34650908132798,413.591851927111,0.0,1.0
2023-11-21,9.4779,9.4779,9.4779,9.4779,10,9.18934423463884,9.18934423463884,9.18934423463884,9.18934423463884,10.3140112700028,0.0,1.0
2023-11-22,9.4779,9.4779,9.4779,9.4779,0,9.18934423463884,9.18934423463884,9.18934423463884,9.18934423463884,0,0.0,1.0
2023-11-24,9.4779,9.4779,9.4779,9.4779,0,9.18934423463884,9.18934423463884,9.18934423463884,9.18934423463884,0,0.0,1.0
2023-11-27,8.82,9.57,8.82,9.57,418,8.55147407648473,9.27864023945112,8.55147407648473,9.27864023945112,431.125671086116,0.0,1.0
2023-11-28,8.51,8.51,8.08,8.08,400,8.25091206245862,8.25091206245862,7.83400346235789,7.83400346235789,412.560450800111,0.0,1.0
2023-11-29,9.07,9.1399,9.06,9.1399,1760,8.79386279747352,8.86163468386199,8.78416724863397,8.86163468386199,1815.26598352049,0.0,1.0
2023-11-30,9.07,9.07,9.07,9.07,37,8.79386279747352,8.79386279747352,8.79386279747352,8.79386279747352,38.1618416990103,0.0,1.0
2023-12-01,9.358,9.44,8.99,8.99,15803,9.07309460405262,9.15259810453694,8.71629840675711,8.71629840675711,16299.2320099854,0.0,1.0
2023-12-04,9.358,9.358,9.358,9.358,0,9.07309460405262,9.07309460405262,9.07309460405262,9.07309460405262,0,0.0,1.0
2023-12-05,9.358,9.358,9.358,9.358,104,9.07309460405262,9.07309460405262,9.07309460405262,9.07309460405262,107.265717208029,0.0,1.0
2023-12-06,9.5758,9.5758,9.5758,9.5758,255,9.28426365777806,9.28426365777806,9.28426365777806,9.28426365777806,263.00728738507,0.0,1.0
2023-12-07,9.5758,9.5758,9.5758,9.5758,76,9.28426365777806,9.28426365777806,9.28426365777806,9.28426365777806,78.386485652021,0.0,1.0
2023-12-08,9.5758,9.5758,9.5758,9.5758,0,9.28426365777806,9.28426365777806,9.28426365777806,9.28426365777806,0,0.0,1.0
2023-12-11,9.4,9.4,9.36,9.4,3301,9.11381590917873,9.11381590917873,9.07503371382053,9.11381590917873,3404.65512022792,0.0,1.0
2023-12-12,9.4,9.4,9.4,9.4,1,9.11381590917873,9.11381590917873,9.11381590917873,9.11381590917873,1.03140112700028,0.0,1.0
2023-12-13,9.68,9.68,9.3,9.3,3599,9.38529127668619,9.38529127668619,9.01686042078322,9.01686042078322,3712.012656074,0.0,1.0
2023-12-14,10.0,10.66,9.59,9.77,1101,9.69554883955184,10.3354550629623,9.29803133713022,9.47255121624215,1135.57264082731,0.0,1.0
2023-12-15,9.965,9.965,9.965,9.965,4,9.69554883955185,9.69554883955185,9.69554883955185,9.69554883955185,4.1111648922231,0.035,1.0
2023-12-18,9.965,9.965,9.965,9.965,2,9.69554883955185,9.69554883955185,9.69554883955185,9.69554883955185,2.05558244611155,0.0,1.0
2023-12-19,9.965,9.965,9.965,9.965,0,9.69554883955185,9.69554883955185,9.69554883955185,9.69554883955185,0,0.0,1.0
2023-12-20,9.5,9.5,9.5,9.5,1143,9.24312232571425,9.24312232571425,9.24312232571425,9.24312232571425,1174.76536795275,0.0,1.0
2023-12-21,9.99,10.45,9.99,10.45,372,9.71987284567215,10.1674345582857,9.71987284567215,10.1674345582857,382.338334976749,0.0,1.0
2023-12-22,9.985,9.985,9.985,9.985,500,9.71500804444809,9.71500804444809,9.71500804444809,9.71500804444809,513.895611527888,0.0,1.0
2023-12-26,10.8441,10.8441,9.99,9.99,205,10.5508781907661,10.5508781907661,9.71987284567215,9.71987284567215,210.697200726434,0.0,1.0
2023-12-27,10.8441,10.8441,10.8441,10.8441,52,10.5508781907661,10.5508781907661,10.5508781907661,10.5508781907661,53.4451435989003,0.0,1.0
2023-12-28,10.8441,10.8441,10.8441,10.8441,14,10.5508781907661,10.5508781907661,10.5508781907661,10.5508781907661,14.3890771227809,0.0,1.0
2023-12-29,9.77,9.77,9.77,9.77,110,9.5058215918135,9.5058215918135,9.5058215918135,9.5058215918135,113.057034536135,0.0,1.0
2024-01-02,9.14,10.75,9.14,10.75,584,8.89285663758192,10.4593226317293,8.89285663758192,10.4593226317293,600.230074264573,0.0,1.0
2024-01-03,9.14,9.14,9.14,9.14,8,8.89285663758192,8.89285663758192,8.89285663758192,8.89285663758192,8.22232978444621,0.0,1.0
2024-01-04,10.02,10.02,10.02,10.02,114,9.74906165301651,9.74906165301651,9.74906165301651,9.74906165301651,117.168199428358,0.0,1.0
2024-01-05,10.02,10.02,10.02,10.02,4,9.74906165301651,9.74906165301651,9.74906165301651,9.74906165301651,4.1111648922231,0.0,1.0
2024-01-08,9.7902,9.7902,9.7902,9.7902,538,9.5254753887587,9.5254753887587,9.5254753887587,9.5254753887587,552.951678004008,0.0,1.0
2024-01-09,9.7902,9.7902,9.7902,9.7902,1,9.5254753887587,9.5254753887587,9.5254753887587,9.5254753887587,1.02779122305578,0.0,1.0
2024-01-10,9.61,9.61,9.61,9.61,199,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,204.5304533881,0.0,1.0
2024-01-11,9.61,9.61,9.61,9.61,6,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,6.16674733833466,0.0,1.0
2024-01-12,9.61,9.61,9.61,9.61,0,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,0,0.0,1.0
2024-01-16,9.61,9.61,9.61,9.61,1,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,1.02779122305578,0.0,1.0
2024-01-17,9.65,9.7,9.505,9.61,28196,9.38906636243606,9.43771437467666,9.24798712693831,9.35014795264357,28979.6013252807,0.0,1.0
2024-01-18,9.65,9.65,9.65,9.65,0,9.38906636243606,9.38906636243606,9.38906636243606,9.38906636243606,0,0.0,1.0
2024-01-19,9.65,9.65,9.65,9.65,13,9.38906636243606,9.38906636243606,9.38906636243606,9.38906636243606,13.3612858997251,0.0,1.0
2024-01-22,9.65,9.65,9.65,9.65,0,9.38906636243606,9.38906636243606,9.38906636243606,9.38906636243606,0,0.0,1.0
2024-01-23,9.85,9.85,9.85,9.85,200,9.58365841139846,9.58365841139846,9.58365841139846,9.58365841139846,205.558244611155,0.0,1.0
2024-01-24,10.0,10.0,10.0,10.0,321,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,329.920982600904,0.0,1.0
2024-01-25,10.0,10.0,10.0,10.0,169,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,173.696716696426,0.0,1.0
2024-01-26,10.0,10.0,10.0,10.0,0,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,0,0.0,1.0
2024-01-29,10.0,10.0,10.0,10.0,2,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,2.05558244611155,0.0,1.0
2024-01-30,10.0,10.0,10.0,10.0,0,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,0,0.0,1.0
2024-01-31,10.0,10.0,10.0,10.0,0,9.72960244812027,9.72960244812027,9.72960244812027,9.72960244812027,0,0.0,1.0
2024-02-01,9.4,9.4,9.4,9.4,100,9.14582630123305,9.14582630123305,9.14582630123305,9.14582630123305,102.779122305578,0.0,1.0
2024-02-02,9.3,9.51,9.3,9.51,839,9.04853027675185,9.25285192816237,9.04853027675185,9.25285192816237,862.316836143796,0.0,1.0
2024-02-05,9.3,9.3,9.3,9.3,3,9.04853027675185,9.04853027675185,9.04853027675185,9.04853027675185,3.08337366916733,0.0,1.0
2024-02-06,9.3,9.3,9.3,9.3,4,9.04853027675185,9.04853027675185,9.04853027675185,9.04853027675185,4.1111648922231,0.0,1.0
2024-02-07,9.3,9.3,9.3,9.3,0,9.04853027675185,9.04853027675185,9.04853027675185,9.04853027675185,0,0.0,1.0
2024-02-08,9.3,9.3,9.3,9.3,24,9.04853027675185,9.04853027675185,9.04853027675185,9.04853027675185,24.6669893533386,0.0,1.0
2024-02-09,9.3,9.3,9.3,9.3,0,9.04853027675185,9.04853027675185,9.04853027675185,9.04853027675185,0,0.0,1.0
2024-02-12,9.85,9.85,9.81,9.81,219,9.58365841139846,9.58365841139846,9.54474000160598,9.54474000160598,225.086277849215,0.0,1.0
2024-02-13,9.85,9.85,9.85,9.85,20,9.58365841139846,9.58365841139846,9.58365841139846,9.58365841139846,20.5558244611155,0.0,1.0
2024-02-14,9.85,9.85,9.85,9.85,3,9.58365841139846,9.58365841139846,9.58365841139846,9.58365841139846,3.08337366916733,0.0,1.0
2024-02-15,9.85,9.85,9.85,9.85,253,9.58365841139846,9.58365841139846,9.58365841139846,9.58365841139846,260.031179433111,0.0,1.0
2024-02-16,9.95,9.95,9.6035,9.6035,402,9.68095443587966,9.68095443587966,9.3438237110523,9.3438237110523,413.172071668422,0.0,1.0
2024-02-20,9.95,9.95,9.95,9.95,1,9.68095443587966,9.68095443587966,9.68095443587966,9.68095443587966,1.02779122305578,0.0,1.0
2024-02-21,9.6,9.76,9.18,9.76,10330,9.34041835019545,9.49609198936538,8.9317750473744,9.49609198936538,10617.0833341662,0.0,1.0
2024-02-22,9.6,9.6,9.6,9.6,1,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,1.02779122305578,0.0,1.0
2024-02-23,9.6,9.6,9.6,9.6,1,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,1.02779122305578,0.0,1.0
2024-02-26,9.6,9.6,9.6,9.6,2,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,2.05558244611155,0.0,1.0
2024-02-27,9.6,9.6,9.6,9.6,2,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,2.05558244611155,0.0,1.0
2024-02-28,9.6,9.6,9.6,9.6,0,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,0,0.0,1.0
2024-02-29,9.6,9.6,9.6,9.6,0,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,0,0.0,1.0
2024-03-01,9.61,9.61,9.61,9.61,386,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,396.72741209953,0.0,1.0
2024-03-04,9.61,9.61,9.61,9.61,47,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,48.3061874836215,0.0,1.0
2024-03-05,9.61,9.61,9.61,9.61,593,9.35014795264357,9.35014795264357,9.35014795264357,9.35014795264357,609.480195272076,0.0,1.0
2024-03-06,9.4,9.4,9.2,9.4,5470,9.14582630123305,9.14582630123305,8.95123425227064,9.14582630123305,5622.01799011509,0.0,1.0
2024-03-07,9.4,9.4,9.4,9.4,0,9.14582630123305,9.14582630123305,9.14582630123305,9.14582630123305,0,0.0,1.0
2024-03-08,9.4,9.4,9.4,9.4,11,9.14582630123305,9.14582630123305,9.14582630123305,9.14582630123305,11.3057034536135,0.0,1.0
2024-03-11,9.4,9.4,9.4,9.4,0,9.14582630123305,9.14582630123305,9.14582630123305,9.14582630123305,0,0.0,1.0
2024-03-12,9.6,9.6,9.6,9.6,266,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,273.392465332837,0.0,1.0
2024-03-13,9.6,9.6,9.6,9.6,1,9.34041835019545,9.34041835019545,9.34041835019545,9.34041835019545,1.02779122305578,0.0,1.0
2024-03-14,9.6,9.6,9.6,9.6,0,9.37447195876388,9.37447195876388,9.37447195876388,9.37447195876388,0,0.035,1.0
2024-03-15,10.0,10.0,10.0,10.0,231,9.7650749570457,9.7650749570457,9.7650749570457,9.7650749570457,236.557323948987,0.0,1.0
2024-03-18,10.0,10.0,10.0,10.0,0,9.7650749570457,9.7650749570457,9.7650749570457,9.7650749570457,0,0.0,1.0
2024-03-19,9.635,9.635,9.635,9.635,100,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,102.405767943284,0.0,1.0
2024-03-20,9.635,9.635,9.635,9.635,0,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,0,0.0,1.0
2024-03-21,9.635,9.635,9.635,9.635,3,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,3.07217303829853,0.0,1.0
2024-03-22,9.635,9.635,9.635,9.635,3,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,3.07217303829853,0.0,1.0
2024-03-25,9.635,9.635,9.635,9.635,0,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,0,0.0,1.0
2024-03-26,9.635,9.635,9.635,9.635,55,9.40864972111354,9.40864972111354,9.40864972111354,9.40864972111354,56.3231723688064,0.0,1.0
2024-03-27,9.75,9.75,9.75,9.75,102,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,104.45388330215,0.0,1.0
2024-03-28,9.75,9.75,9.75,9.75,102,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,104.45388330215,0.0,1.0
2024-04-01,9.75,9.75,9.75,9.75,10,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,10.2405767943284,0.0,1.0
2024-04-02,9.75,9.75,9.75,9.75,5,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,5.12028839716422,0.0,1.0
2024-04-03,9.75,9.75,9.75,9.75,1,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,1.02405767943284,0.0,1.0
2024-04-04,9.75,9.75,9.75,9.75,1,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,1.02405767943284,0.0,1.0
2024-04-05,9.75,9.75,9.75,9.75,0,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,0,0.0,1.0
2024-04-08,9.75,9.75,9.75,9.75,0,9.52094808311956,9.52094808311956,9.52094808311956,9.52094808311956,0,0.0,1.0
2024-04-09,9.81,9.81,9.75,9.75,200,9.57953853286184,9.57953853286184,9.52094808311956,9.52094808311956,204.811535886569,0.0,1.0
2024-04-10,9.0,9.0,9.0,9.0,1300,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,1331.2749832627,0.0,1.0
2024-04-11,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-12,9.0,9.0,9.0,9.0,1,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,1.02405767943284,0.0,1.0
2024-04-15,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-16,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-17,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-18,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-19,8.86,8.86,8.3901,8.5088,417,8.65185641194249,8.65185641194249,8.19299553971092,8.30890697945105,427.032052323496,0.0,1.0
2024-04-22,9.23,9.23,9.1,9.1,366,9.01316418535318,9.01316418535318,8.88621821091159,8.88621821091159,374.805110672421,0.0,1.0
2024-04-23,9.23,9.23,9.23,9.23,0,9.01316418535318,9.01316418535318,9.01316418535318,9.01316418535318,0,0.0,1.0
2024-04-24,9.0845,9.0845,9.0845,9.0845,100,8.87108234472817,8.87108234472817,8.87108234472817,8.87108234472817,102.405767943284,0.0,1.0
2024-04-25,9.0,9.0,9.0,9.0,4097,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,4195.56431263636,0.0,1.0
2024-04-26,9.0,9.0,9.0,9.0,1,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,1.02405767943284,0.0,1.0
2024-04-29,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-04-30,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-05-01,9.0,9.0,9.0,9.0,0,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,0,0.0,1.0
2024-05-02,9.0,9.0,9.0,9.0,1,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,1.02405767943284,0.0,1.0
2024-05-03,9.0,9.0,9.0,9.0,10,8.78856746134113,8.78856746134113,8.78856746134113,8.78856746134113,10.2405767943284,0.0,1.0
2024-05-06,9.15,9.1532,9.15,9.1532,4426,8.93504358569682,8.93816840968307,8.93504358569682,8.93816840968307,4532.47928916977,0.0,1.0
2024-05-07,9.15,9.15,9.15,9.15,0,8.93504358569682,8.93504358569682,8.93504358569682,8.93504358569682,0,0.0,1.0
2024-05-08,9.15,9.15,9.15,9.15,7,8.93504358569682,8.93504358569682,8.93504358569682,8.93504358569682,7.16840375602991,0.0,1.0
2024-05-09,9.5,9.51,9.49,9.51,3190,9.27682120919342,9.28658628415046,9.26705613423637,9.28658628415046,3266.74399739077,0.0,1.0
2024-05-10,9.15,9.15,9.15,9.15,1894,8.93504358569682,8.93504358569682,8.93504358569682,8.93504358569682,1939.56524484581,0.0,1.0
2024-05-13,9.15,9.15,9.15,9.15,6,8.93504358569682,8.93504358569682,8.93504358569682,8.93504358569682,6.14434607659706,0.0,1.0
2024-05-14,9.545,9.77,9.545,9.77,1021,9.32076404650013,9.54047823303365,9.32076404650013,9.54047823303365,1045.56289070093,0.0,1.0
2024-05-15,9.545,9.545,9.545,9.545,5,9.32076404650013,9.32076404650013,9.32076404650013,9.32076404650013,5.12028839716422,0.0,1.0
2024-05-16,9.375,9.375,9.31,9.31,364,9.15475777223035,9.15475777223035,9.09128478500955,9.09128478500955,372.756995313555,0.0,1.0
2024-05-17,9.5,9.5,9.5,9.5,700,9.27682120919342,9.27682120919342,9.27682120919342,9.27682120919342,716.84037560299,0.0,1.0
2024-05-20,9.5,9.5,9.5,9.5,0,9.27682120919342,9.27682120919342,9.27682120919342,9.27682120919342,0,0.0,1.0
2024-05-21,9.5,9.5,9.5,9.5,4,9.27682120919342,9.27682120919342,9.27682120919342,9.27682120919342,4.09623071773137,0.0,1.0
2024-05-22,9.01,9.72,8.6301,9.72,1834,8.79833253629818,9.49165285824843,8.42735733868001,9.49165285824843,1878.12178407984,0.0,1.0
2024-05-23,9.01,9.01,9.01,9.01,100,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,102.405767943284,0.0,1.0
2024-05-24,9.01,9.01,9.01,9.01,0,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,0,0.0,1.0
2024-05-28,9.01,9.01,9.01,9.01,0,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,0,0.0,1.0
2024-05-29,9.01,9.01,9.01,9.01,142,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,145.416190479464,0.0,1.0
2024-05-30,9.01,9.01,9.01,9.01,0,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,0,0.0,1.0
2024-05-31,9.01,9.01,9.01,9.01,6,8.79833253629818,8.79833253629818,8.79833253629818,8.79833253629818,6.14434607659706,0.0,1.0
2024-06-03,9.4799,9.4799,9.47,9.47,576,9.25719340852976,9.25719340852976,9.24752598432228,9.24752598432228,589.857223353318,0.0,1.0
2024-06-04,9.4799,9.4799,9.4799,9.4799,83,9.25719340852976,9.25719340852976,9.25719340852976,9.25719340852976,84.996787392926,0.0,1.0
2024-06-05,9.29,9.29,9.28,9.28,382,9.07175463509546,9.07175463509546,9.06198956013841,9.06198956013841,391.190033543346,0.0,1.0
2024-06-06,9.24,9.24,9.24,9.24,349,9.02292926031023,9.02292926031023,9.02292926031023,9.02292926031023,357.396130122062,0.0,1.0
2024-06-07,9.24,9.24,9.24,9.24,0,9.02292926031023,9.02292926031023,9.02292926031023,9.02292926031023,0,0.0,1.0
2024-06-10,9.24,9.24,9.24,9.24,22,9.02292926031023,9.02292926031023,9.02292926031023,9.02292926031023,22.5292689475226,0.0,1.0
2024-06-11,8.11,8.11,8.11,8.11,1943,7.91947579016407,7.91947579016407,7.91947579016407,7.91947579016407,1989.74407113801,0.0,1.0
2024-06-12,8.71,8.71,8.71,8.71,1870,8.50538028758681,8.50538028758681,8.50538028758681,8.50538028758681,1914.98786053942,0.0,1.0
2024-06-13,8.71,8.71,8.71,8.71,26,8.50538028758681,8.50538028758681,8.50538028758681,8.50538028758681,26.6254996652539,0.0,1.0
2024-06-14,9.11,9.11,9.11,9.11,101,8.9301610482183,8.9301610482183,8.9301610482183,8.9301610482183,103.033976098737,0.035,1.0
2024-06-17,8.96,8.96,8.96,8.96,100,8.78312217256157,8.78312217256157,8.78312217256157,8.78312217256157,102.013837721522,0.0,1.0
2024-06-18,9.05,9.05,9.05,9.05,100,8.87134549795561,8.87134549795561,8.87134549795561,8.87134549795561,102.013837721522,0.0,1.0
2024-06-20,8.96,9.05,8.96,9.05,2156,8.78312217256157,8.87134549795561,8.78312217256157,8.87134549795561,2199.41834127602,0.0,1.0
2024-06-21,8.49,8.598,8.49,8.598,937,8.32240036217051,8.42826835264335,8.32240036217051,8.42826835264335,955.869659450663,0.0,1.0
2024-06-24,8.49,8.49,8.49,8.49,0,8.32240036217051,8.32240036217051,8.32240036217051,8.32240036217051,0,0.0,1.0
2024-06-25,8.49,8.49,8.49,8.49,0,8.32240036217051,8.32240036217051,8.32240036217051,8.32240036217051,0,0.0,1.0
2024-06-26,8.49,8.49,8.49,8.49,0,8.32240036217051,8.32240036217051,8.32240036217051,8.32240036217051,0,0.0,1.0
2024-06-27,8.49,8.49,8.49,8.49,132,8.32240036217051,8.32240036217051,8.32240036217051,8.32240036217051,134.658265792409,0.0,1.0
2024-06-28,8.49,8.49,8.49,8.49,86,8.32240036217051,8.32240036217051,8.32240036217051,8.32240036217051,87.7319004405091,0.0,1.0
2024-07-01,9.01,9.01,8.9,8.9,1056,8.83213513111381,8.83213513111381,8.72430662229888,8.72430662229888,1077.26612633928,0.0,1.0
2024-07-02,9.01,9.01,9.01,9.01,93,8.83213513111381,8.83213513111381,8.83213513111381,8.83213513111381,94.8728690810157,0.0,1.0
2024-07-03,9.01,9.01,9.01,9.01,89,8.83213513111381,8.83213513111381,8.83213513111381,8.83213513111381,90.7923155721548,0.0,1.0
2024-07-05,9.01,9.01,9.01,9.01,0,8.83213513111381,8.83213513111381,8.83213513111381,8.83213513111381,0,0.0,1.0
2024-07-08,9.35,9.35,9.28,9.28,900,9.16542324926905,9.16542324926905,9.09680510729591,9.09680510729591,918.1245394937,0.0,1.0
2024-07-09,9.35,9.35,9.35,9.35,0,9.16542324926905,9.16542324926905,9.16542324926905,9.16542324926905,0,0.0,1.0
2024-07-10,9.59,9.59,9.58,9.58,500,9.40068545031981,9.40068545031981,9.39088285860936,9.39088285860936,510.069188607611,0.0,1.0
2024-07-11,10.0,10.0,9.57,9.57,5525,9.80259171044819,9.80259171044819,9.38108026689891,9.38108026689891,5636.2645341141,0.0,1.0
2024-07-12,10.35,10.35,9.7934,10.06,8943,10.1456824203139,10.1456824203139,9.60007016571033,9.86140726071087,9123.09750743571,0.0,1.0
2024-07-15,10.49,10.5,10.49,10.49,720,10.2829187042601,10.2927212959706,10.2829187042601,10.2829187042601,734.499631594963,0.0,1.0
2024-07-16,10.67,10.67,9.93,10.51,9525,10.4593653550482,10.4593653550482,9.73397356847505,10.302523887681,9716.818042975,0.0,1.0
2024-07-17,10.67,10.67,10.67,10.67,2,10.4593653550482,10.4593653550482,10.4593653550482,10.4593653550482,2.04027675443045,0.0,1.0
2024-07-18,10.5,10.5,10.5,10.5,200,10.2927212959706,10.2927212959706,10.2927212959706,10.2927212959706,204.027675443044,0.0,1.0
2024-07-19,10.5,10.5,10.5,10.5,1,10.2927212959706,10.2927212959706,10.2927212959706,10.2927212959706,1.02013837721522,0.0,1.0
2024-07-22,10.77,10.77,10.77,10.77,211,10.5573912721527,10.5573912721527,10.5573912721527,10.5573912721527,215.249197592412,0.0,1.0
2024-07-23,10.77,10.77,10.77,10.77,94,10.5573912721527,10.5573912721527,10.5573912721527,10.5573912721527,95.8930074582308,0.0,1.0
2024-07-24,10.77,10.77,10.77,10.77,1,10.5573912721527,10.5573912721527,10.5573912721527,10.5573912721527,1.02013837721522,0.0,1.0
2024-07-25,10.63,10.63,10.63,10.63,101,10.4201549882064,10.4201549882064,10.4201549882064,10.4201549882064,103.033976098738,0.0,1.0
2024-07-26,10.44,10.44,10.44,10.44,200,10.2339057457079,10.2339057457079,10.2339057457079,10.2339057457079,204.027675443045,0.0,1.0
2024-07-29,10.62,10.62,10.62,10.62,207,10.410352396496,10.410352396496,10.410352396496,10.410352396496,211.16864408355,0.0,1.0
2024-07-30,10.2,10.64,10.1,10.64,1193,9.99864354465715,10.4299575799169,9.90061762755267,10.4299575799169,1217.02508401776,0.0,1.0
2024-07-31,10.78,10.78,10.75,10.77,800,10.5671938638631,10.5671938638631,10.5377860887318,10.5573912721527,816.110701772181,0.0,1.0
2024-08-01,10.5,10.5,10.49,10.5,315,10.2927212959706,10.2927212959706,10.2829187042601,10.2927212959706,321.343588822795,0.0,1.0
2024-08-02,10.22,10.22,10.14,10.15,500,10.018248728078,10.018248728078,9.93982799439446,9.94963058610491,510.069188607613,0.0,1.0
2024-08-05,10.07,10.07,10.06,10.07,315,9.87120985242132,9.87120985242132,9.86140726071087,9.87120985242132,321.343588822795,0.0,1.0
2024-08-06,10.36,10.36,10.36,10.36,200,10.1554850120243,10.1554850120243,10.1554850120243,10.1554850120243,204.027675443045,0.0,1.0
2024-08-07,10.34,10.34,10.24,10.24,300,10.1358798286034,10.1358798286034,10.0378539114989,10.0378539114989,306.041513164567,0.0,1.0
2024-08-08,10.37,10.37,10.37,10.37,406,10.1652876037348,10.1652876037348,10.1652876037348,10.1652876037348,414.176181149379,0.0,1.0
2024-08-09,10.37,10.37,10.37,10.37,2,10.1652876037348,10.1652876037348,10.1652876037348,10.1652876037348,2.04027675443044,0.0,1.0
2024-08-12,9.91,9.91,9.7504,9.7504,1060,9.71436838505415,9.71436838505415,9.5579190213554,9.5579190213554,1081.34667984814,0.0,1.0
2024-08-13,10.32,10.32,9.76,9.76,564,10.1162746451825,10.1162746451825,9.56732950939743,9.56732950939743,575.358044749387,0.0,1.0
2024-08-14,10.2,10.2,10.2,10.2,200,9.99864354465715,9.99864354465715,9.99864354465715,9.99864354465715,204.027675443044,0.0,1.0
2024-08-15,10.2,10.2,10.2,10.2,0,9.99864354465715,9.99864354465715,9.99864354465715,9.99864354465715,0,0.0,1.0
2024-08-16,10.1,10.1,10.1,10.1,200,9.90061762755267,9.90061762755267,9.90061762755267,9.90061762755267,204.027675443044,0.0,1.0
2024-08-19,10.1,10.1,10.1,10.1,155,9.90061762755267,9.90061762755267,9.90061762755267,9.90061762755267,158.121448468359,0.0,1.0
2024-08-20,10.1,10.1,10.1,10.1,0,9.90061762755267,9.90061762755267,9.90061762755267,9.90061762755267,0,0.0,1.0
2024-08-21,9.615,10.0,9.615,10.0,12551,9.42519192959593,9.80259171044819,9.42519192959593,9.80259171044819,12803.7567724283,0.0,1.0
2024-08-22,9.8267,9.8267,9.8267,9.8267,892,9.63271279610612,9.63271279610612,9.63271279610612,9.63271279610612,909.963432475978,0.0,1.0
2024-08-23,10.45,10.45,9.42,9.42,379,10.2437083374184,10.2437083374184,9.23404139124219,9.23404139124219,386.632444964567,0.0,1.0
2024-08-26,10.42,10.42,10.42,10.42,1397,10.214300562287,10.214300562287,10.214300562287,10.214300562287,1425.13331296967,0.0,1.0
2024-08-27,10.42,10.42,10.42,10.42,0,10.214300562287,10.214300562287,10.214300562287,10.214300562287,0,0.0,1.0
2024-08-28,10.42,10.42,10.42,10.42,164,10.214300562287,10.214300562287,10.214300562287,10.214300562287,167.302693863297,0.0,1.0
2024-08-29,10.42,10.42,10.42,10.42,47,10.214300562287,10.214300562287,10.214300562287,10.214300562287,47.9465037291155,0.0,1.0
2024-08-30,10.52,10.77,10.52,10.67,800,10.3123264793915,10.5573912721527,10.3123264793915,10.4593653550482,816.110701772177,0.0,1.0
2024-09-03,10.58,10.62,10.58,10.62,851,10.3711420296542,10.410352396496,10.3711420296542,10.410352396496,868.137759010152,0.0,1.0
2024-09-04,10.49,10.49,10.1991,10.1991,2539,10.2829187042601,10.2829187042601,9.99776131140321,9.99776131140321,2590.13133974946,0.0,1.0
2024-09-05,10.45,10.55,10.45,10.45,557,10.2437083374184,10.3417342545228,10.2437083374184,10.2437083374184,568.217076108876,0.0,1.0
2024-09-06,10.25,10.25,10.25,10.25,200,10.0476565032094,10.0476565032094,10.0476565032094,10.0476565032094,204.027675443044,0.0,1.0
2024-09-09,10.0,10.0,10.0,10.0,101,9.80259171044819,9.80259171044819,9.80259171044819,9.80259171044819,103.033976098737,0.0,1.0
2024-09-10,10.0,10.0,10.0,10.0,0,9.80259171044819,9.80259171044819,9.80259171044819,9.80259171044819,0,0.0,1.0
2024-09-11,10.0,10.0,10.0,10.0,0,9.80259171044819,9.80259171044819,9.80259171044819,9.80259171044819,0,0.0,1.0
2024-09-12,10.2,10.3,10.01,10.26,700,9.99864354465715,10.0966694617616,9.81239430215863,10.0574590949198,714.096864050655,0.0,1.0
2024-09-13,10.15,10.52,10.1272,10.52,2340,9.94963058610491,10.3123264793915,9.92728067700509,10.3123264793915,2387.12380268362,0.0,1.0
2024-09-16,10.25,10.51,10.25,10.51,300,10.081965574196,10.3377032375414,10.081965574196,10.3377032375414,305.000049580632,0.035,1.0
2024-09-17,10.78,10.78,10.45,10.45,995,10.6032769648617,10.6032769648617,10.2786868536925,10.2786868536925,1011.58349777577,0.0,1.0
2024-09-18,10.85,11.13,10.85,11.09,600,10.6721294126855,10.9475392039806,10.6721294126855,10.9081949480813,610.000099161264,0.0,1.0
2024-09-19,11.0,11.19,11.0,11.19,300,10.8196703723079,11.0065555878295,10.8196703723079,11.0065555878295,305.000049580632,0.0,1.0
2024-09-20,11.0,11.0,11.0,11.0,0,10.8196703723079,10.8196703723079,10.8196703723079,10.8196703723079,0,0.0,1.0
2024-09-23,11.0,11.0,11.0,11.0,0,10.8196703723079,10.8196703723079,10.8196703723079,10.8196703723079,0,0.0,1.0
2024-09-24,10.81,11.12,10.81,11.12,300,10.6327851567862,10.9377031400058,10.6327851567862,10.9377031400058,305.000049580632,0.0,1.0
2024-09-25,10.91,11.11,10.91,10.91,429,10.7311457965344,10.9278670760309,10.7311457965344,10.7311457965344,436.150070900306,0.0,1.0
2024-09-26,10.91,10.91,10.91,10.91,0,10.7311457965344,10.7311457965344,10.7311457965344,10.7311457965344,0,0.0,1.0
2024-09-27,10.91,10.91,10.91,10.91,124,10.7311457965344,10.7311457965344,10.7311457965344,10.7311457965344,126.066687159995,0.0,1.0
2024-09-30,10.99,10.99,10.91,10.91,579,10.809834308333,10.809834308333,10.7311457965344,10.7311457965344,588.650095690623,0.0,1.0
2024-10-01,10.99,10.99,10.99,10.99,64,10.809834308333,10.809834308333,10.809834308333,10.809834308333,65.0666772438685,0.0,1.0
2024-10-02,10.83,10.83,10.83,10.83,201,10.6524572847358,10.6524572847358,10.6524572847358,10.6524572847358,204.350033219025,0.0,1.0
2024-10-03,10.83,10.83,10.83,10.83,0,10.6524572847358,10.6524572847358,10.6524572847358,10.6524572847358,0,0.0,1.0
2024-10-04,10.83,10.83,10.83,10.83,0,10.6524572847358,10.6524572847358,10.6524572847358,10.6524572847358,0,0.0,1.0
2024-10-07,10.74,10.74,10.63,10.63,400,10.5639327089624,10.5639327089624,10.4557360052393,10.4557360052393,406.666732774177,0.0,1.0
2024-10-08,10.7265,10.91,10.7265,10.91,1700,10.5506540225964,10.7311457965344,10.5506540225964,10.7311457965344,1728.33361429025,0.0,1.0
2024-10-09,10.7265,10.7265,10.7265,10.7265,4,10.5506540225964,10.5506540225964,10.5506540225964,10.5506540225964,4.06666732774177,0.0,1.0
2024-10-10,10.7265,10.7265,10.7265,10.7265,0,10.5506540225964,10.5506540225964,10.5506540225964,10.5506540225964,0,0.0,1.0
2024-10-11,10.7265,10.7265,10.7265,10.7265,0,10.5506540225964,10.5506540225964,10.5506540225964,10.5506540225964,0,0.0,1.0
2024-10-14,10.7265,10.7265,10.7265,10.7265,8,10.5506540225964,10.5506540225964,10.5506540225964,10.5506540225964,8.13333465548353,0.0,1.0
2024-10-15,11.39,11.39,11.259,11.259,603,11.203276867326,11.203276867326,11.0744244292558,11.0744244292558,613.050099657074,0.0,1.0
2024-10-16,11.23,11.23,11.23,11.23,200,11.0458998437288,11.0458998437288,11.0458998437288,11.0458998437288,203.333366387089,0.0,1.0
2024-10-17,11.36,11.36,11.36,11.36,212,11.1737686754016,11.1737686754016,11.1737686754016,11.1737686754016,215.533368370313,0.0,1.0
2024-10-18,11.34,11.34,11.34,11.34,200,11.1540965474519,11.1540965474519,11.1540965474519,11.1540965474519,203.333366387089,0.0,1.0
2024-10-21,11.34,11.34,11.34,11.34,0,11.1540965474519,11.1540965474519,11.1540965474519,11.1540965474519,0,0.0,1.0
2024-10-22,11.34,11.34,11.34,11.34,42,11.1540965474519,11.1540965474519,11.1540965474519,11.1540965474519,42.7000069412887,0.0,1.0
2024-10-23,10.81,10.81,10.495,10.505,5700,10.6327851567862,10.6327851567862,10.3229491415792,10.332785205554,5795.00094203201,0.0,1.0
2024-10-24,10.85,10.85,10.53,10.53,7267,10.6721294126855,10.6721294126855,10.3573753654911,10.3573753654911,7388.11786767485,0.0,1.0
2024-10-25,10.85,10.85,10.85,10.85,0,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,0,0.0,1.0
2024-10-28,10.85,10.85,10.85,10.85,2,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,2.03333366387088,0.0,1.0
2024-10-29,10.85,10.85,10.85,10.85,0,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,0,0.0,1.0
2024-10-30,10.85,10.85,10.85,10.85,3,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,3.05000049580632,0.0,1.0
2024-10-31,10.85,10.85,10.85,10.85,0,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,0,0.0,1.0
2024-11-01,10.85,10.85,10.85,10.85,0,10.6721294126855,10.6721294126855,10.6721294126855,10.6721294126855,0,0.0,1.0
2024-11-04,10.6,10.6,10.6,10.6,200,10.4262278133148,10.4262278133148,10.4262278133148,10.4262278133148,203.333366387089,0.0,1.0
2024-11-05,10.4,10.4,10.1225,10.4,2000,10.2295065338183,10.2295065338183,9.95655575851694,10.2295065338183,2033.33366387089,0.0,1.0
2024-11-06,10.91,10.91,10.9,10.9,800,10.7311457965344,10.7311457965344,10.7213097325596,10.7213097325596,813.333465548356,0.0,1.0
2024-11-07,10.98,10.98,10.81,10.89,1285,10.7999982443582,10.7999982443582,10.6327851567862,10.7114736685848,1306.41687903704,0.0,1.0
2024-11-08,10.81,10.81,10.8,10.81,300,10.6327851567862,10.6327851567862,10.6229490928114,10.6327851567862,305.000049580632,0.0,1.0
2024-11-11,10.81,10.81,10.81,10.81,3,10.6327851567862,10.6327851567862,10.6327851567862,10.6327851567862,3.05000049580632,0.0,1.0
2024-11-12,10.81,10.81,10.81,10.81,0,10.6327851567862,10.6327851567862,10.6327851567862,10.6327851567862,0,0.0,1.0
2024-11-13,10.81,10.81,10.81,10.81,2,10.6327851567862,10.6327851567862,10.6327851567862,10.6327851567862,2.03333366387088,0.0,1.0
2024-11-14,10.58,10.59,10.58,10.59,400,10.4065556853652,10.41639174934,10.4065556853652,10.41639174934,406.666732774177,0.0,1.0
2024-11-15,10.58,10.58,10.58,10.58,0,10.4065556853652,10.4065556853652,10.4065556853652,10.4065556853652,0,0.0,1.0
2024-11-18,10.65,10.65,10.65,10.65,200,10.475408133189,10.475408133189,10.475408133189,10.475408133189,203.333366387088,0.0,1.0
2024-11-19,10.8,10.8,10.8,10.8,202,10.6229490928114,10.6229490928114,10.6229490928114,10.6229490928114,205.366700050958,0.0,1.0
2024-11-20,10.79,10.79,10.79,10.79,200,10.6131130288365,10.6131130288365,10.6131130288365,10.6131130288365,203.333366387089,0.0,1.0
2024-11-21,10.85,10.89,10.85,10.89,5501,10.6721294126855,10.7114736685848,10.6721294126855,10.7114736685848,5592.68424247686,0.0,1.0
2024-11-22,10.96,10.96,10.96,10.96,200,10.7803261164086,10.7803261164086,10.7803261164086,10.7803261164086,203.333366387088,0.0,1.0
2024-11-25,10.96,10.96,10.925,10.925,3016,10.7803261164086,10.7803261164086,10.7458998924967,10.7458998924967,3066.26716511728,0.0,1.0
2024-11-26,11.16,11.16,10.461,11.04,899,10.9770473959051,10.9770473959051,10.2895065240648,10.8590146282072,913.98348190996,0.0,1.0
2024-11-27,11.0,11.14,11.0,11.14,1700,10.8196703723079,10.9573752679554,10.8196703723079,10.9573752679554,1728.33361429025,0.0,1.0
2024-11-29,11.0,11.0,11.0,11.0,0,10.8196703723079,10.8196703723079,10.8196703723079,10.8196703723079,0,0.0,1.0
2024-12-02,10.9,10.9,10.75,10.75,8300,10.7213097325596,10.7213097325596,10.5737687729372,10.5737687729372,8438.33470506418,0.0,1.0
2024-12-03,10.75,10.75,10.75,10.75,1901,10.5737687729372,10.5737687729372,10.5737687729372,10.5737687729372,1932.68364750928,0.0,1.0
2024-12-04,10.59,10.93,10.59,10.93,5893,10.41639174934,10.7508179244841,10.41639174934,10.7508179244841,5991.21764059557,0.0,1.0
2024-12-05,10.59,10.59,10.59,10.59,0,10.41639174934,10.41639174934,10.41639174934,10.41639174934,0,0.0,1.0
2024-12-06,10.59,10.59,10.59,10.59,0,10.41639174934,10.41639174934,10.41639174934,10.41639174934,0,0.0,1.0
2024-12-09,11.3,11.3,11.26,11.28,402,11.1147522915526,11.1147522915526,11.0754080356533,11.095080163603,408.700066438049,0.0,1.0
2024-12-10,10.965,10.965,10.965,10.965,660,10.785244148396,10.785244148396,10.785244148396,10.785244148396,671.00010907739,0.0,1.0
2024-12-11,11.05,11.05,10.95,10.97,17517,10.868850692182,10.868850692182,10.7704900524337,10.7901621803834,17808.9528950131,0.0,1.0
2024-12-12,11.05,11.05,11.05,11.05,0,10.868850692182,10.868850692182,10.868850692182,10.868850692182,0,0.0,1.0
2024-12-13,11.11,11.11,11.11,11.11,202,10.9278670760309,10.9278670760309,10.9278670760309,10.9278670760309,205.36670005096,0.0,1.0
2024-12-16,11.12,11.12,11.12,11.12,202,10.9721293639176,10.9721293639176,10.9721293639176,10.9721293639176,204.72234016734,0.035,1.0
2024-12-17,11.12,11.12,11.12,11.12,0,10.9721293639176,10.9721293639176,10.9721293639176,10.9721293639176,0,0.0,1.0
2024-12-18,10.23,10.23,10.23,10.23,110,10.0939643338919,10.0939643338919,10.0939643338919,10.0939643338919,111.482462467363,0.0,1.0
2024-12-19,10.19,10.2,10.19,10.2,425,10.0544962426548,10.064363265464,10.0544962426548,10.064363265464,430.727695896627,0.0,1.0
2024-12-20,9.905,9.905,9.905,9.905,102,9.77328609259032,9.77328609259032,9.77328609259032,9.77328609259032,103.374647015191,0.0,1.0
2024-12-23,9.8,10.04,9.8,10.04,304,9.66968235309289,9.90649090051557,9.66968235309289,9.90649090051557,308.09698718253,0.0,1.0
2024-12-24,9.78,9.78,9.78,9.78,100,9.64994830747434,9.64994830747434,9.64994830747434,9.64994830747434,101.347693152148,0.0,1.0
2024-12-26,10.02,10.25,10.02,10.25,300,9.88675685489702,10.1136983795104,9.88675685489702,10.1136983795104,304.043079456444,0.0,1.0
2024-12-27,10.02,10.02,10.02,10.02,11,9.88675685489702,9.88675685489702,9.88675685489702,9.88675685489702,11.1482462467363,0.0,1.0
2024-12-30,10.05,10.05,10.05,10.05,371,9.91635792332485,9.91635792332485,9.91635792332485,9.91635792332485,375.99994159447,0.0,1.0
2024-12-31,10.05,10.05,10.05,10.05,224,9.91635792332485,9.91635792332485,9.91635792332485,9.91635792332485,227.018832660812,0.0,1.0
2025-01-02,10.05,10.05,10.05,10.05,2,9.91635792332485,9.91635792332485,9.91635792332485,9.91635792332485,2.02695386304296,0.0,1.0
2025-01-03,10.05,10.05,10.05,10.05,32,9.91635792332485,9.91635792332485,9.91635792332485,9.91635792332485,32.4312618086874,0.0,1.0
2025-01-06,10.05,10.05,10.05,10.05,0,9.91635792332485,9.91635792332485,9.91635792332485,9.91635792332485,0,0.0,1.0
2025-01-07,9.86,9.86,9.86,9.86,212,9.72888448994856,9.72888448994856,9.72888448994856,9.72888448994856,214.857109482554,0.0,1.0
2025-01-08,9.6,9.8,9.16,9.16,1783,9.47234189690732,9.66968235309289,9.03819289329907,9.03819289329907,1807.0293689028,0.0,1.0
2025-01-10,9.6,9.6,9.6,9.6,29,9.47234189690732,9.47234189690732,9.47234189690732,9.47234189690732,29.390831014123,0.0,1.0
2025-01-13,9.48,9.48,9.1,9.33,1100,9.35393762319598,9.35393762319598,8.9789907564434,9.20593228105681,1114.82462467363,0.0,1.0
2025-01-14,9.46,9.46,9.45,9.45,800,9.33420357757743,9.33420357757743,9.32433655476815,9.32433655476815,810.781545217185,0.0,1.0
2025-01-15,9.2898,9.2898,9.2898,9.2898,500,9.16626684936351,9.16626684936351,9.16626684936351,9.16626684936351,506.73846576074,0.0,1.0
2025-01-16,9.2898,9.2898,9.2898,9.2898,0,9.16626684936351,9.16626684936351,9.16626684936351,9.16626684936351,0,0.0,1.0
2025-01-17,9.2898,9.2898,9.2898,9.2898,0,9.16626684936351,9.16626684936351,9.16626684936351,9.16626684936351,0,0.0,1.0
2025-01-21,9.2898,9.2898,9.2898,9.2898,1,9.16626684936351,9.16626684936351,9.16626684936351,9.16626684936351,1.01347693152148,0.0,1.0
2025-01-22,9.74,9.74,9.74,9.74,200,9.61048021623722,9.61048021623722,9.61048021623722,9.61048021623722,202.695386304296,0.0,1.0
2025-01-23,9.6,9.6,9.59,9.59,308,9.47234189690732,9.47234189690732,9.46247487409805,9.46247487409805,312.150894908616,0.0,1.0
2025-01-24,9.45,9.66,9.45,9.66,546,9.32433655476815,9.53154403376299,9.32433655476815,9.53154403376299,553.358404610728,0.0,1.0
2025-01-27,9.54,9.54,9.53,9.53,300,9.41313976005165,9.41313976005165,9.40327273724237,9.40327273724237,304.043079456444,0.0,1.0
2025-01-28,9.54,9.54,9.54,9.54,0,9.41313976005165,9.41313976005165,9.41313976005165,9.41313976005165,0,0.0,1.0
2025-01-29,9.54,9.54,9.54,9.54,2,9.41313976005165,9.41313976005165,9.41313976005165,9.41313976005165,2.02695386304296,0.0,1.0
2025-01-30,9.52,9.52,9.52,9.52,300,9.3934057144331,9.3934057144331,9.3934057144331,9.3934057144331,304.043079456444,0.0,1.0
2025-01-31,9.52,9.52,9.52,9.52,1,9.3934057144331,9.3934057144331,9.3934057144331,9.3934057144331,1.01347693152148,0.0,1.0
2025-02-03,8.8201,9.05,8.8201,9.05,1000,8.7028127880117,8.92965564239701,8.7028127880117,8.92965564239701,1013.47693152148,0.0,1.0
2025-02-04,9.47,9.47,9.42,9.42,900,9.3440706003867,9.3440706003867,9.29473548634031,9.29473548634031,912.129238369333,0.0,1.0
2025-02-05,9.5,9.5,9.1,9.1,1293,9.37367166881454,9.37367166881454,8.9789907564434,8.9789907564434,1310.42567245728,0.0,1.0
2025-02-06,9.5,9.5,9.5,9.5,1,9.37367166881454,9.37367166881454,9.37367166881454,9.37367166881454,1.01347693152148,0.0,1.0
2025-02-07,9.56,9.56,9.56,9.56,201,9.43287380567021,9.43287380567021,9.43287380567021,9.43287380567021,203.708863235818,0.0,1.0
2025-02-10,9.56,9.56,9.56,9.56,5,9.43287380567021,9.43287380567021,9.43287380567021,9.43287380567021,5.06738465760741,0.0,1.0
2025-02-11,8.71,8.73,8.71,8.73,1000,8.59417686688154,8.6139109125001,8.59417686688154,8.6139109125001,1013.47693152148,0.0,1.0
2025-02-12,9.1,9.17,8.96,8.96,546,8.9789907564434,9.04805991610835,8.8408524371135,8.8408524371135,553.358404610729,0.0,1.0
2025-02-13,9.1,9.1,9.1,9.1,0,8.9789907564434,8.9789907564434,8.9789907564434,8.9789907564434,0,0.0,1.0
2025-02-14,9.1,9.1,9.1,9.1,100,8.9789907564434,8.9789907564434,8.9789907564434,8.9789907564434,101.347693152148,0.0,1.0
2025-02-18,8.4,8.4,8.4,8.4,559,8.28829915979391,8.28829915979391,8.28829915979391,8.28829915979391,566.533604720508,0.0,1.0
2025-02-19,8.7,8.7,8.32,8.32,852,8.58430984407226,8.58430984407226,8.20936297731968,8.20936297731968,863.482345656302,0.0,1.0
2025-02-20,8.9,8.9,8.9,8.9,200,8.78165030025783,8.78165030025783,8.78165030025783,8.78165030025783,202.695386304296,0.0,1.0
2025-02-21,8.69,8.69,8.69,8.69,102,8.57444282126298,8.57444282126298,8.57444282126298,8.57444282126298,103.374647015191,0.0,1.0
2025-02-24,8.69,8.69,8.69,8.69,0,8.57444282126298,8.57444282126298,8.57444282126298,8.57444282126298,0,0.0,1.0
2025-02-25,8.76,8.76,8.76,8.76,100,8.64351198092793,8.64351198092793,8.64351198092793,8.64351198092793,101.347693152148,0.0,1.0
2025-02-26,8.177,8.77,8.177,8.76,671,8.068264551147,8.65337900373721,8.068264551147,8.64351198092793,680.043021050914,0.0,1.0
2025-02-27,8.52,8.83,8.52,8.83,638,8.40670343350525,8.71258114059288,8.40670343350525,8.71258114059288,646.598282310705,0.0,1.0
2025-02-28,8.9,8.93,8.6391,8.6391,3773,8.78165030025783,8.81125136868567,8.52421967516375,8.52421967516375,3823.84846263055,0.0,1.0
2025-03-03,8.9,8.9,8.9,8.9,1098,8.78165030025783,8.78165030025783,8.78165030025783,8.78165030025783,1112.79767081059,0.0,1.0
2025-03-04,8.9,8.9,8.9,8.9,0,8.78165030025783,8.78165030025783,8.78165030025783,8.78165030025783,0,0.0,1.0
2025-03-05,8.54,8.54,8.53,8.53,460,8.42643747912381,8.42643747912381,8.41657045631453,8.41657045631453,466.199388499881,0.0,1.0
2025-03-06,8.54,8.54,8.54,8.54,0,8.42643747912381,8.42643747912381,8.42643747912381,8.42643747912381,0,0.0,1.0
2025-03-07,8.54,8.54,8.54,8.54,177,8.42643747912381,8.42643747912381,8.42643747912381,8.42643747912381,179.385416879302,0.0,1.0
2025-03-10,8.04,8.04,8.04,8.04,2403,7.93308633865988,7.93308633865988,7.93308633865988,7.93308633865988,2435.38506644612,0.0,1.0
2025-03-11,8.13,8.13,8.13,8.13,114,8.02188954394339,8.02188954394339,8.02188954394339,8.02188954394339,115.536370193449,0.0,1.0
2025-03-12,8.28,8.28,8.28,8.28,263,8.16989488608257,8.16989488608257,8.16989488608257,8.16989488608257,266.544432990149,0.0,1.0
2025-03-13,7.93,7.93,7.93,7.93,310,7.82454908775782,7.82454908775782,7.82454908775782,7.82454908775782,314.177848771659,0.0,1.0
2025-03-14,7.66,7.82,7.575,7.82,3154,7.59267405173978,7.75126776561424,7.50842114124397,7.75126776561424,3181.96722727273,0.035,1.0
2025-03-17,7.86,7.86,7.86,7.86,240,7.79091619408285,7.79091619408285,7.79091619408285,7.79091619408285,242.128133971292,0.0,1.0
2025-03-18,7.86,7.86,7.86,7.86,0,7.79091619408285,7.79091619408285,7.79091619408285,7.79091619408285,0,0.0,1.0
2025-03-19,8.06,8.06,8.06,8.06,270,7.98915833642593,7.98915833642593,7.98915833642593,7.98915833642593,272.394150717703,0.0,1.0
2025-03-20,8.06,8.06,8.06,8.06,0,7.98915833642593,7.98915833642593,7.98915833642593,7.98915833642593,0,0.0,1.0
2025-03-21,8.06,8.06,8.06,8.06,0,7.98915833642593,7.98915833642593,7.98915833642593,7.98915833642593,0,0.0,1.0
2025-03-24,8.06,8.06,8.06,8.06,0,7.98915833642593,7.98915833642593,7.98915833642593,7.98915833642593,0,0.0,1.0
2025-03-25,7.76,7.81,7.76,7.81,476,7.69179512291131,7.74135565849708,7.69179512291131,7.74135565849708,480.220799043062,0.0,1.0
2025-03-26,7.76,7.76,7.76,7.76,0,7.69179512291131,7.69179512291131,7.69179512291131,7.69179512291131,0,0.0,1.0
2025-03-27,7.76,7.76,7.76,7.76,0,7.69179512291131,7.69179512291131,7.69179512291131,7.69179512291131,0,0.0,1.0
2025-03-28,7.76,7.76,7.76,7.76,115,7.69179512291131,7.69179512291131,7.69179512291131,7.69179512291131,116.019730861244,0.0,1.0
2025-03-31,7.6046,7.6046,7.6046,7.6046,100,7.53776097831074,7.53776097831074,7.53776097831074,7.53776097831074,100.886722488038,0.0,1.0
2025-04-01,7.6046,7.6046,7.6046,7.6046,3,7.53776097831074,7.53776097831074,7.53776097831074,7.53776097831074,3.02660167464115,0.0,1.0
2025-04-02,7.6046,7.6046,7.6046,7.6046,1,7.53776097831074,7.53776097831074,7.53776097831074,7.53776097831074,1.00886722488038,0.0,1.0
2025-04-03,7.37,7.39,7.37,7.39,620,7.30522294534232,7.32504715957663,7.30522294534232,7.32504715957663,625.497679425837,0.0,1.0
2025-04-04,7.4178,7.4178,7.4178,7.4178,4108,7.35260281736231,7.35260281736231,7.35260281736231,7.35260281736231,4144.42655980861,0.0,1.0
2025-04-07,7.4,7.4,7.4,7.4,185,7.33495926669378,7.33495926669378,7.33495926669378,7.33495926669378,186.640436602871,0.0,1.0
2025-04-08,7.4,7.4,7.4,7.4,0,7.33495926669378,7.33495926669378,7.33495926669378,7.33495926669378,0,0.0,1.0
2025-04-09,7.4,7.4,7.4,7.4,0,7.33495926669378,7.33495926669378,7.33495926669378,7.33495926669378,0,0.0,1.0
2025-04-10,7.4,7.4,7.4,7.4,1,7.33495926669378,7.33495926669378,7.33495926669378,7.33495926669378,1.00886722488038,0.0,1.0
2025-04-11,7.4,7.4,7.4,7.4,0,7.33495926669378,7.33495926669378,7.33495926669378,7.33495926669378,0,0.0,1.0
2025-04-14,7.8945,7.8945,7.43,7.8945,1392,7.82511296363703,7.82511296363703,7.36469558804524,7.82511296363703,1404.34317703349,0.0,1.0
2025-04-15,7.8945,7.8945,7.8945,7.8945,0,7.82511296363703,7.82511296363703,7.82511296363703,7.82511296363703,0,0.0,1.0
2025-04-16,7.42,7.42,7.42,7.42,1475,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,1488.07915669856,0.0,1.0
2025-04-17,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-04-21,7.42,7.42,7.42,7.42,1000,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,1008.86722488038,0.0,1.0
2025-04-22,7.42,7.42,7.42,7.42,773,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,779.854364832535,0.0,1.0
2025-04-23,6.71,7.0,6.71,7.0,2000,6.65102387561017,6.93847498200763,6.65102387561017,6.93847498200763,2017.73444976077,0.0,1.0
2025-04-24,6.71,6.71,6.71,6.71,489,6.65102387561017,6.65102387561017,6.65102387561017,6.65102387561017,493.336072966507,0.0,1.0
2025-04-25,6.71,6.71,6.71,6.71,0,6.65102387561017,6.65102387561017,6.65102387561017,6.65102387561017,0,0.0,1.0
2025-04-28,6.71,6.71,6.71,6.71,85,6.65102387561017,6.65102387561017,6.65102387561017,6.65102387561017,85.7537141148325,0.0,1.0
2025-04-29,6.9877,7.0,6.9877,7.0,1210,6.92628309025353,6.93847498200763,6.92628309025353,6.93847498200763,1220.72934210526,0.0,1.0
2025-04-30,6.9336,6.9336,6.9336,6.9336,3070,6.87265859074973,6.87265859074973,6.87265859074973,6.87265859074973,3097.22238038277,0.0,1.0
2025-05-01,6.77,6.82,6.77,6.82,4070,6.71049651831309,6.76005705389886,6.71049651831309,6.76005705389886,4106.08960526316,0.0,1.0
2025-05-02,6.95,7.02,6.86,7.02,11020,6.88891444642186,6.95829919624194,6.79970548236748,6.95829919624194,11117.7168181818,0.0,1.0
2025-05-05,6.81,7.4,6.81,6.9789,2296,6.75014494678171,7.33495926669378,6.75014494678171,6.91756043599043,2316.35914832536,0.0,1.0
2025-05-06,6.78,7.01,6.78,7.01,2020,6.72040862543025,6.94838708912478,6.72040862543025,6.94838708912478,2037.91179425837,0.0,1.0
2025-05-07,7.02,7.1,6.78,7.1,6721,6.95829919624194,7.03759605317917,6.72040862543025,7.03759605317917,6780.59661842105,0.0,1.0
2025-05-08,7.02,7.02,7.02,7.02,1,6.95829919624194,6.95829919624194,6.95829919624194,6.95829919624194,1.00886722488038,0.0,1.0
2025-05-09,7.02,7.02,7.02,7.02,2,6.95829919624194,6.95829919624194,6.95829919624194,6.95829919624194,2.01773444976076,0.0,1.0
2025-05-12,7.42,7.42,7.39,7.39,735,7.35478348092809,7.35478348092809,7.32504715957663,7.32504715957663,741.517410287081,0.0,1.0
2025-05-13,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-14,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-15,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-16,7.42,7.42,7.42,7.42,2,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,2.01773444976076,0.0,1.0
2025-05-19,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-20,7.42,7.42,7.42,7.42,36,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,36.3192200956938,0.0,1.0
2025-05-21,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-22,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-23,7.42,7.42,7.42,7.42,70,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,70.6207057416268,0.0,1.0
2025-05-27,7.42,7.42,7.42,7.42,1,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,1.00886722488038,0.0,1.0
2025-05-28,7.42,7.42,7.42,7.42,2,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,2.01773444976076,0.0,1.0
2025-05-29,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-05-30,7.42,7.42,7.42,7.42,0,7.35478348092809,7.35478348092809,7.35478348092809,7.35478348092809,0,0.0,1.0
2025-06-02,7.2064,7.2064,7.2064,7.2064,362,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,365.209935406699,0.0,1.0
2025-06-03,7.2064,7.2064,7.2064,7.2064,20,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,20.1773444976077,0.0,1.0
2025-06-04,7.2064,7.2064,7.2064,7.2064,0,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,0,0.0,1.0
2025-06-05,7.2064,7.2064,7.2064,7.2064,0,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,0,0.0,1.0
2025-06-06,7.2064,7.2064,7.2064,7.2064,408,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,411.617827751196,0.0,1.0
2025-06-09,7.2064,7.2064,7.2064,7.2064,500,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,504.433612440192,0.0,1.0
2025-06-10,7.2064,7.2064,7.2064,7.2064,1000,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,1008.86722488038,0.0,1.0
2025-06-11,7.2064,7.2064,7.2064,7.2064,0,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,0,0.0,1.0
2025-06-12,7.2064,7.2064,7.2064,7.2064,6,7.14306087290568,7.14306087290568,7.14306087290568,7.14306087290568,6.0532033492823,0.0,1.0
2025-06-13,8.25,8.25,8.25,8.25,360,8.21218074656189,8.21218074656189,8.21218074656189,8.21218074656189,361.657894736842,0.035,1.0
2025-06-16,8.3,9.03,8.3,9.0,2610,8.26195153896529,8.98860510805501,8.26195153896529,8.95874263261297,2622.01973684211,0.0,1.0
2025-06-17,8.3,8.3,8.3,8.3,0,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,0,0.0,1.0
2025-06-18,8.3,8.47,8.3,8.47,1095,8.26195153896529,8.43117223313687,8.26195153896529,8.43117223313687,1100.0427631579,0.0,1.0
2025-06-20,8.3,8.3,8.3,8.3,0,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,0,0.0,1.0
2025-06-23,8.3,8.3,8.3,8.3,2,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,2.00921052631579,0.0,1.0
2025-06-24,8.3,8.3,8.3,8.3,11,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,11.0506578947368,0.0,1.0
2025-06-25,8.3,8.3,8.3,8.3,0,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,0,0.0,1.0
2025-06-26,8.3,8.3,8.3,8.3,0,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,0,0.0,1.0
2025-06-27,8.3,8.3,8.3,8.3,83,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,83.3822368421053,0.0,1.0
2025-06-30,8.3,8.3,8.3,8.3,103,8.26195153896529,8.26195153896529,8.26195153896529,8.26195153896529,103.474342105263,0.0,1.0
2025-07-01,8.14,8.15,8.14,8.14,1040,8.1026850032744,8.11263916175507,8.1026850032744,8.1026850032744,1044.78947368421,0.0,1.0
2025-07-02,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-03,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-07,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-08,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-09,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-10,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-11,8.14,8.14,8.14,8.14,510,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,512.348684210526,0.0,1.0
2025-07-14,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-15,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-16,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-17,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-18,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-21,8.14,8.14,8.14,8.14,0,8.1026850032744,8.1026850032744,8.1026850032744,8.1026850032744,0,0.0,1.0
2025-07-22,7.35,7.35,7.35,7.35,440,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,442.026315789474,0.0,1.0
2025-07-23,7.35,7.35,7.35,7.35,2,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,2.00921052631579,0.0,1.0
2025-07-24,7.35,7.35,7.35,7.35,1,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,1.00460526315789,0.0,1.0
2025-07-25,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-07-28,7.35,7.35,7.35,7.35,2,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,2.00921052631579,0.0,1.0
2025-07-29,7.35,7.35,7.35,7.35,25,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,25.1151315789474,0.0,1.0
2025-07-30,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-07-31,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-01,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-04,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-05,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-06,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-07,7.35,7.35,7.35,7.35,50,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,50.2302631578947,0.0,1.0
2025-08-08,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-11,7.35,7.35,7.35,7.35,0,7.31630648330059,7.31630648330059,7.31630648330059,7.31630648330059,0,0.0,1.0
2025-08-12,7.01,7.01,6.73,7.01,1864,6.97786509495743,6.97786509495743,6.69914865749836,6.97786509495743,1872.58421052632,0.0,1.0
2025-08-13,7.01,7.01,7.01,7.01,0,6.97786509495743,6.97786509495743,6.97786509495743,6.97786509495743,0,0.0,1.0
2025-08-14,7.01,7.01,7.01,7.01,0,6.97786509495743,6.97786509495743,6.97786509495743,6.97786509495743,0,0.0,1.0
2025-08-15,7.01,7.01,7.01,7.01,5,6.97786509495743,6.97786509495743,6.97786509495743,6.97786509495743,5.02302631578948,0.0,1.0
2025-08-18,7.235,7.235,6.74,7.235,8177,7.20183366077276,7.20183366077276,6.70910281597904,7.20183366077276,8214.6572368421,0.0,1.0
2025-08-19,7.0,7.0,7.0,7.0,2620,6.96791093647675,6.96791093647675,6.96791093647675,6.96791093647675,2632.06578947369,0.0,1.0
2025-08-20,7.0,7.0,7.0,7.0,2,6.96791093647675,6.96791093647675,6.96791093647675,6.96791093647675,2.00921052631579,0.0,1.0
2025-08-21,7.07,7.07,7.07,7.07,3571,7.03759004584152,7.03759004584152,7.03759004584152,7.03759004584152,3587.44539473684,0.0,1.0
2025-08-22,7.38,7.38,7.07,7.09,1887,7.34616895874263,7.34616895874263,7.03759004584152,7.05749836280288,1895.69013157895,0.0,1.0
2025-08-25,7.38,7.38,7.38,7.38,0,7.34616895874263,7.34616895874263,7.34616895874263,7.34616895874263,0,0.0,1.0
2025-08-26,7.38,7.38,7.38,7.38,0,7.34616895874263,7.34616895874263,7.34616895874263,7.34616895874263,0,0.0,1.0
2025-08-27,7.38,7.38,7.38,7.38,52,7.34616895874263,7.34616895874263,7.34616895874263,7.34616895874263,52.2394736842106,0.0,1.0
2025-08-28,7.38,7.38,7.38,7.38,0,7.34616895874263,7.34616895874263,7.34616895874263,7.34616895874263,0,0.0,1.0
2025-08-29,7.31,7.31,7.0,7.0,3387,7.27648984937786,7.27648984937786,6.96791093647675,6.96791093647675,3402.59802631579,0.0,1.0
2025-09-02,7.31,7.31,7.31,7.31,0,7.27648984937786,7.27648984937786,7.27648984937786,7.27648984937786,0,0.0,1.0
2025-09-03,7.31,7.31,7.31,7.31,0,7.27648984937786,7.27648984937786,7.27648984937786,7.27648984937786,0,0.0,1.0
2025-09-04,7.6,7.6,7.2,7.2,15018,7.56516044531762,7.56516044531762,7.16699410609037,7.16699410609037,15087.1618421053,0.0,1.0
2025-09-05,7.6,7.6,7.6,7.6,0,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,0,0.0,1.0
2025-09-08,7.6,7.6,7.6,7.6,2,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,2.00921052631579,0.0,1.0
2025-09-09,7.6,7.6,7.6,7.6,0,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,0,0.0,1.0
2025-09-10,7.6,7.6,7.6,7.6,0,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,0,0.0,1.0
2025-09-11,7.6,7.6,7.6,7.6,0,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,0,0.0,1.0
2025-09-12,7.6,7.6,7.6,7.6,6,7.56516044531762,7.56516044531762,7.56516044531762,7.56516044531762,6.02763157894736,0.0,1.0
2025-09-15,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.035,1.0
2025-09-16,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2025-09-17,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2025-09-18,7.6,7.6,7.6,7.6,5,7.6,7.6,7.6,7.6,5,0.0,1.0
2025-09-19,7.6,7.6,7.6,7.6,6,7.6,7.6,7.6,7.6,6,0.0,1.0
2025-09-22,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2025-09-23,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2025-09-24,7.33,7.33,7.33,7.33,3846,7.33,7.33,7.33,7.33,3846,0.0,1.0
2025-09-25,7.33,7.33,7.33,7.33,0,7.33,7.33,7.33,7.33,0,0.0,1.0
2025-09-26,7.33,7.33,7.33,7.33,40,7.33,7.33,7.33,7.33,40,0.0,1.0
2025-09-29,7.33,7.33,7.33,7.33,72,7.33,7.33,7.33,7.33,72,0.0,1.0
2025-09-30,7.33,7.33,7.33,7.33,115,7.33,7.33,7.33,7.33,115,0.0,1.0
2025-10-01,7.33,7.33,7.33,7.33,7,7.33,7.33,7.33,7.33,7,0.0,1.0
2025-10-02,7.33,7.33,7.33,7.33,2,7.33,7.33,7.33,7.33,2,0.0,1.0
2025-10-03,8.16,8.16,7.6767,7.6767,200,8.16,8.16,7.6767,7.6767,200,0.0,1.0
2025-10-06,8.16,8.16,8.16,8.16,0,8.16,8.16,8.16,8.16,0,0.0,1.0
2025-10-07,7.8,7.99,7.79,7.8,1711,7.8,7.99,7.79,7.8,1711,0.0,1.0
2025-10-08,7.8,7.8,7.8,7.8,69,7.8,7.8,7.8,7.8,69,0.0,1.0
2025-10-09,7.8,7.8,7.8,7.8,154,7.8,7.8,7.8,7.8,154,0.0,1.0
2025-10-10,7.8,7.8,7.8,7.8,66,7.8,7.8,7.8,7.8,66,0.0,1.0
2025-10-13,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2025-10-14,7.8,7.8,7.8,7.8,237,7.8,7.8,7.8,7.8,237,0.0,1.0
2025-10-15,7.8,7.8,7.8,7.8,108,7.8,7.8,7.8,7.8,108,0.0,1.0
2025-10-16,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2025-10-17,7.8,7.8,7.8,7.8,32,7.8,7.8,7.8,7.8,32,0.0,1.0
2025-10-20,7.0195,7.02,6.94,7.02,1200,7.0195,7.02,6.94,7.02,1200,0.0,1.0
2025-10-21,7.5,7.5,7.5,7.5,451,7.5,7.5,7.5,7.5,451,0.0,1.0
2025-10-22,7.5,7.5,7.5,7.5,73,7.5,7.5,7.5,7.5,73,0.0,1.0
2025-10-23,7.5,7.5,7.5,7.5,156,7.5,7.5,7.5,7.5,156,0.0,1.0
2025-10-24,7.94,7.94,7.51,7.51,2742,7.94,7.94,7.51,7.51,2742,0.0,1.0
2025-10-27,7.94,7.94,7.94,7.94,68,7.94,7.94,7.94,7.94,68,0.0,1.0
2025-10-28,7.94,7.94,7.94,7.94,22,7.94,7.94,7.94,7.94,22,0.0,1.0
2025-10-29,7.94,7.94,7.94,7.94,62,7.94,7.94,7.94,7.94,62,0.0,1.0
2025-10-30,7.94,7.94,7.94,7.94,35,7.94,7.94,7.94,7.94,35,0.0,1.0
2025-10-31,7.94,7.94,7.94,7.94,1,7.94,7.94,7.94,7.94,1,0.0,1.0
2025-11-03,7.15,7.15,7.15,7.15,472,7.15,7.15,7.15,7.15,472,0.0,1.0
2025-11-04,7.15,7.15,7.15,7.15,83,7.15,7.15,7.15,7.15,83,0.0,1.0
2025-11-05,7.01,7.01,6.57,6.57,345,7.01,7.01,6.57,6.57,345,0.0,1.0
2025-11-06,7.01,7.01,7.01,7.01,77,7.01,7.01,7.01,7.01,77,0.0,1.0
2025-11-07,7.01,7.01,7.01,7.01,99,7.01,7.01,7.01,7.01,99,0.0,1.0
2025-11-10,7.43,7.43,6.63,6.67,1374,7.43,7.43,6.63,6.67,1374,0.0,1.0
2025-11-11,7.43,7.43,7.43,7.43,3,7.43,7.43,7.43,7.43,3,0.0,1.0
2025-11-12,6.95,7.15,6.74,6.74,1112,6.95,7.15,6.74,6.74,1112,0.0,1.0
2025-11-13,6.95,6.95,6.95,6.95,80,6.95,6.95,6.95,6.95,80,0.0,1.0
2025-11-14,6.95,6.95,6.95,6.95,3,6.95,6.95,6.95,6.95,3,0.0,1.0
2025-11-17,6.41,6.5,6.41,6.5,1261,6.41,6.5,6.41,6.5,1261,0.0,1.0
2025-11-18,6.809,6.809,6.755,6.755,676,6.809,6.809,6.755,6.755,676,0.0,1.0
2025-11-19,6.7599,6.7599,6.51,6.51,487,6.7599,6.7599,6.51,6.51,487,0.0,1.0
2025-11-20,6.7599,6.7599,6.7599,6.7599,5,6.7599,6.7599,6.7599,6.7599,5,0.0,1.0
2025-11-21,6.7599,6.7599,6.7599,6.7599,3,6.7599,6.7599,6.7599,6.7599,3,0.0,1.0
2025-11-24,6.776,7.19,6.3052,6.79,3947,6.776,7.19,6.3052,6.79,3947,0.0,1.0
2025-11-25,6.51,6.51,6.51,6.51,173,6.51,6.51,6.51,6.51,173,0.0,1.0
2025-11-26,6.51,6.51,6.51,6.51,3,6.51,6.51,6.51,6.51,3,0.0,1.0