date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-03-21,0.2188,0.2188,0.1808,0.21,217000,0.2188,0.2188,0.1808,0.21,217000,0.0,1.0
2011-03-22,0.2288,0.2288,0.1808,0.21,227000,0.2288,0.2288,0.1808,0.21,227000,0.0,1.0
2011-03-23,0.23,0.23,0.1808,0.21,245212,0.23,0.23,0.1808,0.21,245212,0.0,1.0
2011-03-24,0.2268,0.23,0.1808,0.21,316323,0.2268,0.23,0.1808,0.21,316323,0.0,1.0
2011-03-25,0.22,0.23,0.1808,0.21,341673,0.22,0.23,0.1808,0.21,341673,0.0,1.0
2011-03-28,0.2188,0.23,0.1808,0.21,351673,0.2188,0.23,0.1808,0.21,351673,0.0,1.0
2011-03-29,0.2188,0.23,0.1808,0.21,388673,0.2188,0.23,0.1808,0.21,388673,0.0,1.0
2011-03-30,0.2588,0.2588,0.1808,0.21,448673,0.2588,0.2588,0.1808,0.21,448673,0.0,1.0
2011-03-31,0.24,0.2588,0.1808,0.21,498784,0.24,0.2588,0.1808,0.21,498784,0.0,1.0
2011-04-01,0.19,0.2588,0.1808,0.21,503134,0.19,0.2588,0.1808,0.21,503134,0.0,1.0
2011-04-04,0.19,0.2588,0.1808,0.21,0,0.19,0.2588,0.1808,0.21,0,0.0,1.0
2011-04-05,0.19,0.2588,0.1808,0.21,0,0.19,0.2588,0.1808,0.21,0,0.0,1.0
2011-04-06,0.2288,0.2288,0.19,0.19,15000,0.2288,0.2288,0.19,0.19,15000,0.0,1.0
2011-04-07,0.19,0.19,0.19,0.19,1000,0.19,0.19,0.19,0.19,1000,0.0,1.0
2011-04-08,0.19,0.19,0.19,0.19,10000,0.19,0.19,0.19,0.19,10000,0.0,1.0
2011-04-11,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-04-12,0.2288,0.2288,0.2288,0.2288,10000,0.2288,0.2288,0.2288,0.2288,10000,0.0,1.0
2011-04-13,0.2288,0.2288,0.2288,0.2288,0,0.2288,0.2288,0.2288,0.2288,0,0.0,1.0
2011-04-14,0.2288,0.2288,0.2288,0.2288,0,0.2288,0.2288,0.2288,0.2288,0,0.0,1.0
2011-04-15,0.2288,0.2288,0.2288,0.2288,0,0.2288,0.2288,0.2288,0.2288,0,0.0,1.0
2011-04-18,0.2028,0.21,0.2028,0.21,10000,0.2028,0.21,0.2028,0.21,10000,0.0,1.0
2011-04-19,0.21,0.21,0.21,0.21,6000,0.21,0.21,0.21,0.21,6000,0.0,1.0
2011-04-20,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2011-04-21,0.2388,0.2388,0.2388,0.2388,5000,0.2388,0.2388,0.2388,0.2388,5000,0.0,1.0
2011-04-25,0.2388,0.2388,0.2388,0.2388,0,0.2388,0.2388,0.2388,0.2388,0,0.0,1.0
2011-04-26,0.1908,0.2388,0.1908,0.2388,6000,0.1908,0.2388,0.1908,0.2388,6000,0.0,1.0
2011-04-27,0.2388,0.2388,0.2388,0.2388,2000,0.2388,0.2388,0.2388,0.2388,2000,0.0,1.0
2011-04-28,0.2388,0.2388,0.19,0.2388,22000,0.2388,0.2388,0.19,0.2388,22000,0.0,1.0
2011-04-29,0.24,0.24,0.2388,0.2388,10000,0.24,0.24,0.2388,0.2388,10000,0.0,1.0
2011-05-02,0.24,0.24,0.2388,0.2388,0,0.24,0.24,0.2388,0.2388,0,0.0,1.0
2011-05-03,0.2128,0.2128,0.2128,0.2128,20000,0.2128,0.2128,0.2128,0.2128,20000,0.0,1.0
2011-05-04,0.2,0.2388,0.2,0.2,20500,0.2,0.2388,0.2,0.2,20500,0.0,1.0
2011-05-05,0.2388,0.2388,0.2388,0.2388,1000,0.2388,0.2388,0.2388,0.2388,1000,0.0,1.0
2011-05-06,0.2388,0.2388,0.2388,0.2388,400,0.2388,0.2388,0.2388,0.2388,400,0.0,1.0
2011-05-09,0.2388,0.2388,0.2388,0.2388,0,0.2388,0.2388,0.2388,0.2388,0,0.0,1.0
2011-05-10,0.2388,0.2388,0.2388,0.2388,0,0.2388,0.2388,0.2388,0.2388,0,0.0,1.0
2011-05-11,0.1928,0.1928,0.1928,0.1928,11698,0.1928,0.1928,0.1928,0.1928,11698,0.0,1.0
2011-05-12,0.2288,0.2288,0.18,0.18,900,0.2288,0.2288,0.18,0.18,900,0.0,1.0
2011-05-13,0.2288,0.2288,0.2288,0.2288,1000,0.2288,0.2288,0.2288,0.2288,1000,0.0,1.0
2011-05-16,0.2288,0.2288,0.21,0.21,56000,0.2288,0.2288,0.21,0.21,56000,0.0,1.0
2011-05-17,0.2288,0.2288,0.21,0.21,0,0.2288,0.2288,0.21,0.21,0,0.0,1.0
2011-05-18,0.22,0.22,0.22,0.22,100000,0.22,0.22,0.22,0.22,100000,0.0,1.0
2011-05-19,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-20,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-23,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-24,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-25,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-26,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-27,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-05-31,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-01,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-02,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-03,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-06,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-07,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-08,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2011-06-09,0.2088,0.2088,0.2088,0.2088,11000,0.2088,0.2088,0.2088,0.2088,11000,0.0,1.0
2011-06-10,0.205,0.205,0.18,0.18,11000,0.205,0.205,0.18,0.18,11000,0.0,1.0
2011-06-13,0.18,0.18,0.18,0.18,10000,0.18,0.18,0.18,0.18,10000,0.0,1.0
2011-06-14,0.2,0.205,0.2,0.205,10000,0.2,0.205,0.2,0.205,10000,0.0,1.0
2011-06-15,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-16,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-17,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-20,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-21,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-22,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-23,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-24,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-27,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-28,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-29,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-06-30,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-07-01,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-07-05,0.2,0.205,0.2,0.205,0,0.2,0.205,0.2,0.205,0,0.0,1.0
2011-07-06,0.1988,0.1988,0.1988,0.1988,4000,0.1988,0.1988,0.1988,0.1988,4000,0.0,1.0
2011-07-07,0.1988,0.1988,0.1988,0.1988,0,0.1988,0.1988,0.1988,0.1988,0,0.0,1.0
2011-07-08,0.1988,0.1988,0.1988,0.1988,0,0.1988,0.1988,0.1988,0.1988,0,0.0,1.0
2011-07-11,0.1988,0.1988,0.1988,0.1988,0,0.1988,0.1988,0.1988,0.1988,0,0.0,1.0
2011-07-12,0.1988,0.1988,0.1988,0.1988,0,0.1988,0.1988,0.1988,0.1988,0,0.0,1.0
2011-07-13,0.1608,0.1608,0.1608,0.1608,5500,0.1608,0.1608,0.1608,0.1608,5500,0.0,1.0
2011-07-14,0.1888,0.1888,0.1888,0.1888,1000,0.1888,0.1888,0.1888,0.1888,1000,0.0,1.0
2011-07-15,0.1888,0.1888,0.1428,0.1428,50776,0.1888,0.1888,0.1428,0.1428,50776,0.0,1.0
2011-07-18,0.1888,0.1888,0.1528,0.1528,26000,0.1888,0.1888,0.1528,0.1528,26000,0.0,1.0
2011-07-19,0.1888,0.1888,0.1528,0.1528,0,0.1888,0.1888,0.1528,0.1528,0,0.0,1.0
2011-07-20,0.1888,0.1888,0.1528,0.1528,0,0.1888,0.1888,0.1528,0.1528,0,0.0,1.0
2011-07-21,0.17,0.1901,0.17,0.1888,145000,0.17,0.1901,0.17,0.1888,145000,0.0,1.0
2011-07-22,0.17,0.17,0.17,0.17,8500,0.17,0.17,0.17,0.17,8500,0.0,1.0
2011-07-25,0.1888,0.1888,0.1888,0.1888,5000,0.1888,0.1888,0.1888,0.1888,5000,0.0,1.0
2011-07-26,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-07-27,0.1728,0.18,0.1728,0.18,64362,0.1728,0.18,0.1728,0.18,64362,0.0,1.0
2011-07-28,0.1988,0.1988,0.1728,0.1988,11000,0.1988,0.1988,0.1728,0.1988,11000,0.0,1.0
2011-07-29,0.1988,0.1988,0.1988,0.1988,5000,0.1988,0.1988,0.1988,0.1988,5000,0.0,1.0
2011-08-01,0.1988,0.1988,0.1988,0.1988,0,0.1988,0.1988,0.1988,0.1988,0,0.0,1.0
2011-08-02,0.22,0.22,0.1988,0.1988,21362,0.22,0.22,0.1988,0.1988,21362,0.0,1.0
2011-08-03,0.2188,0.2188,0.18,0.18,12700,0.2188,0.2188,0.18,0.18,12700,0.0,1.0
2011-08-04,0.2188,0.2188,0.18,0.18,6000,0.2188,0.2188,0.18,0.18,6000,0.0,1.0
2011-08-05,0.2188,0.2188,0.18,0.18,8500,0.2188,0.2188,0.18,0.18,8500,0.0,1.0
2011-08-08,0.2188,0.2188,0.18,0.18,0,0.2188,0.2188,0.18,0.18,0,0.0,1.0
2011-08-09,0.2188,0.2188,0.18,0.18,0,0.2188,0.2188,0.18,0.18,0,0.0,1.0
2011-08-10,0.2188,0.2188,0.18,0.18,0,0.2188,0.2188,0.18,0.18,0,0.0,1.0
2011-08-11,0.19,0.19,0.1628,0.1628,4088,0.19,0.19,0.1628,0.1628,4088,0.0,1.0
2011-08-12,0.19,0.19,0.163,0.163,8200,0.19,0.19,0.163,0.163,8200,0.0,1.0
2011-08-15,0.19,0.19,0.19,0.19,10000,0.19,0.19,0.19,0.19,10000,0.0,1.0
2011-08-16,0.1728,0.1728,0.1728,0.1728,8900,0.1728,0.1728,0.1728,0.1728,8900,0.0,1.0
2011-08-17,0.19,0.19,0.19,0.19,2000,0.19,0.19,0.19,0.19,2000,0.0,1.0
2011-08-18,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-08-19,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-08-22,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-08-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-08-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2011-08-25,0.1888,0.2088,0.1628,0.2088,12200,0.1888,0.2088,0.1628,0.2088,12200,0.0,1.0
2011-08-26,0.1888,0.2088,0.1628,0.2088,0,0.1888,0.2088,0.1628,0.2088,0,0.0,1.0
2011-08-29,0.1888,0.2088,0.1628,0.2088,0,0.1888,0.2088,0.1628,0.2088,0,0.0,1.0
2011-08-30,0.1888,0.2088,0.1628,0.2088,0,0.1888,0.2088,0.1628,0.2088,0,0.0,1.0
2011-08-31,0.1888,0.1888,0.1628,0.1628,10500,0.1888,0.1888,0.1628,0.1628,10500,0.0,1.0
2011-09-01,0.1888,0.1888,0.1628,0.1628,0,0.1888,0.1888,0.1628,0.1628,0,0.0,1.0
2011-09-02,0.1888,0.1888,0.1628,0.1628,0,0.1888,0.1888,0.1628,0.1628,0,0.0,1.0
2011-09-06,0.1888,0.1888,0.1628,0.1628,0,0.1888,0.1888,0.1628,0.1628,0,0.0,1.0
2011-09-07,0.1888,0.1888,0.1888,0.1888,700,0.1888,0.1888,0.1888,0.1888,700,0.0,1.0
2011-09-08,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-09,0.1888,0.1888,0.1888,0.1888,9200,0.1888,0.1888,0.1888,0.1888,9200,0.0,1.0
2011-09-12,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-13,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-14,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-15,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-16,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-19,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-20,0.19,0.19,0.1888,0.1888,26000,0.19,0.19,0.1888,0.1888,26000,0.0,1.0
2011-09-21,0.19,0.19,0.1888,0.1888,0,0.19,0.19,0.1888,0.1888,0,0.0,1.0
2011-09-22,0.19,0.19,0.1888,0.1888,0,0.19,0.19,0.1888,0.1888,0,0.0,1.0
2011-09-23,0.1888,0.1888,0.175,0.175,6000,0.1888,0.1888,0.175,0.175,6000,0.0,1.0
2011-09-26,0.1888,0.1888,0.175,0.175,0,0.1888,0.1888,0.175,0.175,0,0.0,1.0
2011-09-27,0.1888,0.1888,0.1888,0.1888,500,0.1888,0.1888,0.1888,0.1888,500,0.0,1.0
2011-09-28,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-29,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-09-30,0.1888,0.1888,0.1888,0.1888,500,0.1888,0.1888,0.1888,0.1888,500,0.0,1.0
2011-10-03,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-10-04,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-10-05,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-10-06,0.1888,0.1888,0.1888,0.1888,0,0.1888,0.1888,0.1888,0.1888,0,0.0,1.0
2011-10-07,0.1528,0.1528,0.1528,0.1528,10400,0.1528,0.1528,0.1528,0.1528,10400,0.0,1.0
2011-10-10,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2011-10-11,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2011-10-12,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2011-10-13,0.1528,0.1528,0.1528,0.1528,5000,0.1528,0.1528,0.1528,0.1528,5000,0.0,1.0
2011-10-14,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2011-10-17,0.1788,0.1788,0.1788,0.1788,20000,0.1788,0.1788,0.1788,0.1788,20000,0.0,1.0
2011-10-18,0.17,0.17,0.17,0.17,1000,0.17,0.17,0.17,0.17,1000,0.0,1.0
2011-10-19,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-20,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-21,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-24,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-25,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-26,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-27,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-28,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2011-10-31,0.1688,0.1688,0.1428,0.1428,12000,0.1688,0.1688,0.1428,0.1428,12000,0.0,1.0
2011-11-01,0.1688,0.1688,0.14,0.14,700,0.1688,0.1688,0.14,0.14,700,0.0,1.0
2011-11-02,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-03,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-04,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-07,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-08,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-09,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-10,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-11,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-14,0.1688,0.1688,0.14,0.14,0,0.1688,0.1688,0.14,0.14,0,0.0,1.0
2011-11-15,0.14,0.14,0.14,0.14,6000,0.14,0.14,0.14,0.14,6000,0.0,1.0
2011-11-16,0.1688,0.1688,0.1688,0.1688,1000,0.1688,0.1688,0.1688,0.1688,1000,0.0,1.0
2011-11-17,0.1688,0.1688,0.1688,0.1688,0,0.1688,0.1688,0.1688,0.1688,0,0.0,1.0
2011-11-18,0.14,0.14,0.14,0.14,5000,0.14,0.14,0.14,0.14,5000,0.0,1.0
2011-11-21,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2011-11-22,0.14,0.14,0.13,0.13,1500,0.14,0.14,0.13,0.13,1500,0.0,1.0
2011-11-23,0.14,0.14,0.14,0.14,1000,0.14,0.14,0.14,0.14,1000,0.0,1.0
2011-11-25,0.14,0.14,0.1228,0.1228,8000,0.14,0.14,0.1228,0.1228,8000,0.0,1.0
2011-11-28,0.1388,0.1388,0.1388,0.1388,1500,0.1388,0.1388,0.1388,0.1388,1500,0.0,1.0
2011-11-29,0.1688,0.1688,0.1388,0.1388,5500,0.1688,0.1688,0.1388,0.1388,5500,0.0,1.0
2011-11-30,0.15,0.15,0.15,0.15,1000,0.15,0.15,0.15,0.15,1000,0.0,1.0
2011-12-01,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2011-12-02,0.1488,0.1488,0.1208,0.1208,8500,0.1488,0.1488,0.1208,0.1208,8500,0.0,1.0
2011-12-05,0.1488,0.1488,0.1,0.1108,64888,0.1488,0.1488,0.1,0.1108,64888,0.0,1.0
2011-12-06,0.1488,0.1488,0.1,0.1108,0,0.1488,0.1488,0.1,0.1108,0,0.0,1.0
2011-12-07,0.1488,0.1488,0.1,0.1108,0,0.1488,0.1488,0.1,0.1108,0,0.0,1.0
2011-12-08,0.1488,0.1488,0.1,0.1108,0,0.1488,0.1488,0.1,0.1108,0,0.0,1.0
2011-12-09,0.1488,0.1488,0.1,0.1108,0,0.1488,0.1488,0.1,0.1108,0,0.0,1.0
2011-12-12,0.1288,0.1288,0.1288,0.1288,4000,0.1288,0.1288,0.1288,0.1288,4000,0.0,1.0
2011-12-13,0.1288,0.1288,0.1288,0.1288,0,0.1288,0.1288,0.1288,0.1288,0,0.0,1.0
2011-12-14,0.1288,0.1288,0.1288,0.1288,0,0.1288,0.1288,0.1288,0.1288,0,0.0,1.0
2011-12-15,0.1188,0.1188,0.1188,0.1188,100,0.1188,0.1188,0.1188,0.1188,100,0.0,1.0
2011-12-16,0.06,0.09,0.05,0.09,33875,0.06,0.09,0.05,0.09,33875,0.0,1.0
2011-12-19,0.06,0.09,0.05,0.09,0,0.06,0.09,0.05,0.09,0,0.0,1.0
2011-12-20,0.11,0.11,0.1,0.1,8500,0.11,0.11,0.1,0.1,8500,0.0,1.0
2011-12-21,0.11,0.11,0.1,0.1,0,0.11,0.11,0.1,0.1,0,0.0,1.0
2011-12-22,0.11,0.11,0.11,0.11,1000,0.11,0.11,0.11,0.11,1000,0.0,1.0
2011-12-23,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2011-12-27,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2011-12-28,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2011-12-29,0.125,0.125,0.11,0.11,17700,0.125,0.125,0.11,0.11,17700,0.0,1.0
2011-12-30,0.1458,0.1458,0.1,0.1028,48812,0.1458,0.1458,0.1,0.1028,48812,0.0,1.0
2012-01-03,0.1458,0.148,0.1458,0.148,1500,0.1458,0.148,0.1458,0.148,1500,0.0,1.0
2012-01-04,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-05,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-06,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-09,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-10,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-11,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-12,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-13,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-17,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-18,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-19,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-20,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-23,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-24,0.1458,0.148,0.1458,0.148,0,0.1458,0.148,0.1458,0.148,0,0.0,1.0
2012-01-25,0.148,0.148,0.0828,0.0828,32000,0.148,0.148,0.0828,0.0828,32000,0.0,1.0
2012-01-26,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-01-27,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-01-30,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-01-31,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-02-01,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-02-02,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-02-03,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-02-06,0.148,0.148,0.0828,0.0828,0,0.148,0.148,0.0828,0.0828,0,0.0,1.0
2012-02-07,0.19,0.19,0.1388,0.1388,20000,0.19,0.19,0.1388,0.1388,20000,0.0,1.0
2012-02-08,0.19,0.19,0.1388,0.1388,0,0.19,0.19,0.1388,0.1388,0,0.0,1.0
2012-02-09,0.19,0.19,0.1388,0.1388,0,0.19,0.19,0.1388,0.1388,0,0.0,1.0
2012-02-10,0.19,0.19,0.1388,0.1388,0,0.19,0.19,0.1388,0.1388,0,0.0,1.0
2012-02-13,0.1188,0.1188,0.0928,0.0928,20000,0.1188,0.1188,0.0928,0.0928,20000,0.0,1.0
2012-02-14,0.1288,0.1288,0.1189,0.1189,25100,0.1288,0.1288,0.1189,0.1189,25100,0.0,1.0
2012-02-15,0.1488,0.1488,0.0928,0.0928,28500,0.1488,0.1488,0.0928,0.0928,28500,0.0,1.0
2012-02-16,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-17,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-21,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-22,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-23,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-24,0.1488,0.1488,0.0928,0.0928,0,0.1488,0.1488,0.0928,0.0928,0,0.0,1.0
2012-02-27,0.1,0.1,0.1,0.1,59700,0.1,0.1,0.1,0.1,59700,0.0,1.0
2012-02-28,0.1,0.1,0.1,0.1,170800,0.1,0.1,0.1,0.1,170800,0.0,1.0
2012-02-29,0.1188,0.1188,0.1,0.1,76100,0.1188,0.1188,0.1,0.1,76100,0.0,1.0
2012-03-01,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-03-02,0.1188,0.1188,0.1188,0.1188,2000,0.1188,0.1188,0.1188,0.1188,2000,0.0,1.0
2012-03-05,0.1,0.11,0.1,0.11,24000,0.1,0.11,0.1,0.11,24000,0.0,1.0
2012-03-06,0.09,0.09,0.0855,0.09,10800,0.09,0.09,0.0855,0.09,10800,0.0,1.0
2012-03-07,0.1188,0.1188,0.08,0.09,112100,0.1188,0.1188,0.08,0.09,112100,0.0,1.0
2012-03-08,0.1188,0.1188,0.08,0.09,0,0.1188,0.1188,0.08,0.09,0,0.0,1.0
2012-03-09,0.1188,0.1188,0.08,0.09,0,0.1188,0.1188,0.08,0.09,0,0.0,1.0
2012-03-12,0.1188,0.1188,0.08,0.09,0,0.1188,0.1188,0.08,0.09,0,0.0,1.0
2012-03-13,0.1288,0.1288,0.1188,0.1188,2400,0.1288,0.1288,0.1188,0.1188,2400,0.0,1.0
2012-03-14,0.1288,0.1288,0.1188,0.1188,0,0.1288,0.1288,0.1188,0.1188,0,0.0,1.0
2012-03-15,0.1288,0.1288,0.1188,0.1188,0,0.1288,0.1288,0.1188,0.1188,0,0.0,1.0
2012-03-16,0.1358,0.1358,0.12,0.1288,45857,0.1358,0.1358,0.12,0.1288,45857,0.0,1.0
2012-03-19,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-20,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-21,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-22,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-23,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-26,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-27,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-28,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-29,0.1358,0.1358,0.12,0.1288,0,0.1358,0.1358,0.12,0.1288,0,0.0,1.0
2012-03-30,0.1488,0.1488,0.1358,0.1358,49308,0.1488,0.1488,0.1358,0.1358,49308,0.0,1.0
2012-04-02,0.1488,0.1488,0.1358,0.1358,0,0.1488,0.1488,0.1358,0.1358,0,0.0,1.0
2012-04-03,0.1488,0.1488,0.1358,0.1358,0,0.1488,0.1488,0.1358,0.1358,0,0.0,1.0
2012-04-04,0.1488,0.1488,0.1488,0.1488,4594,0.1488,0.1488,0.1488,0.1488,4594,0.0,1.0
2012-04-05,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-09,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-10,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-11,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-12,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-13,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-16,0.1488,0.1488,0.1488,0.1488,1000,0.1488,0.1488,0.1488,0.1488,1000,0.0,1.0
2012-04-17,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-18,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-19,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-20,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-23,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-24,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-25,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-26,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2012-04-27,0.1,0.105,0.1,0.105,18888,0.1,0.105,0.1,0.105,18888,0.0,1.0
2012-04-30,0.1388,0.1388,0.1,0.1,41664,0.1388,0.1388,0.1,0.1,41664,0.0,1.0
2012-05-01,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-02,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-03,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-04,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-07,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-08,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-09,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-10,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-11,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-14,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-15,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-16,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-17,0.1388,0.1388,0.1,0.1,0,0.1388,0.1388,0.1,0.1,0,0.0,1.0
2012-05-18,0.1,0.1,0.1,0.1,15400,0.1,0.1,0.1,0.1,15400,0.0,1.0
2012-05-21,0.1188,0.1188,0.1,0.1,9500,0.1188,0.1188,0.1,0.1,9500,0.0,1.0
2012-05-22,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-23,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-24,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-25,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-29,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-30,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-05-31,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-06-01,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-06-04,0.1188,0.1188,0.1,0.1,0,0.1188,0.1188,0.1,0.1,0,0.0,1.0
2012-06-05,0.1188,0.1188,0.1188,0.1188,10000,0.1188,0.1188,0.1188,0.1188,10000,0.0,1.0
2012-06-06,0.1188,0.1188,0.1188,0.1188,3000,0.1188,0.1188,0.1188,0.1188,3000,0.0,1.0
2012-06-07,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-08,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-11,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-12,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-13,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-14,0.1188,0.1188,0.1188,0.1188,0,0.1188,0.1188,0.1188,0.1188,0,0.0,1.0
2012-06-15,0.1,0.1,0.1,0.1,857,0.1,0.1,0.1,0.1,857,0.0,1.0
2012-06-18,0.1,0.1,0.1,0.1,1000,0.1,0.1,0.1,0.1,1000,0.0,1.0
2012-06-19,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2012-06-20,0.1,0.101,0.1,0.101,10000,0.1,0.101,0.1,0.101,10000,0.0,1.0
2012-06-21,0.1,0.101,0.1,0.101,0,0.1,0.101,0.1,0.101,0,0.0,1.0
2012-06-22,0.1,0.101,0.1,0.101,0,0.1,0.101,0.1,0.101,0,0.0,1.0
2012-06-25,0.1,0.101,0.1,0.101,0,0.1,0.101,0.1,0.101,0,0.0,1.0
2012-06-26,0.1188,0.1188,0.1188,0.1188,5000,0.1188,0.1188,0.1188,0.1188,5000,0.0,1.0
2012-06-27,0.1228,0.1228,0.1188,0.1188,55000,0.1228,0.1228,0.1188,0.1188,55000,0.0,1.0
2012-06-28,0.12,0.12,0.12,0.12,24000,0.12,0.12,0.12,0.12,24000,0.0,1.0
2012-06-29,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2012-07-02,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2012-07-03,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2012-07-05,0.12,0.12,0.12,0.12,50000,0.12,0.12,0.12,0.12,50000,0.0,1.0
2012-07-06,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2012-07-09,0.125,0.125,0.1248,0.1248,30000,0.125,0.125,0.1248,0.1248,30000,0.0,1.0
2012-07-10,0.14,0.14,0.1388,0.1388,20000,0.14,0.14,0.1388,0.1388,20000,0.0,1.0
2012-07-11,0.16,0.219,0.15,0.16,87576,0.16,0.219,0.15,0.16,87576,0.0,1.0
2012-07-12,0.1858,0.189,0.165,0.1888,32500,0.1858,0.189,0.165,0.1888,32500,0.0,1.0
2012-07-13,0.188,0.188,0.15,0.187,60250,0.188,0.188,0.15,0.187,60250,0.0,1.0
2012-07-16,0.63,0.64,0.1851,0.1851,86738,0.63,0.64,0.1851,0.1851,86738,0.0,1.0
2012-07-17,0.5,0.63,0.252,0.63,73040,0.5,0.63,0.252,0.63,73040,0.0,1.0
2012-07-18,0.5,0.5,0.5,0.5,14000,0.5,0.5,0.5,0.5,14000,0.0,1.0
2012-07-19,0.45,0.45,0.45,0.45,2000,0.45,0.45,0.45,0.45,2000,0.0,1.0
2012-07-20,0.4,0.4,0.13,0.371,52000,0.4,0.4,0.13,0.371,52000,0.0,1.0
2012-07-23,0.35,0.35,0.3,0.3,7000,0.35,0.35,0.3,0.3,7000,0.0,1.0
2012-07-24,0.35,0.35,0.3,0.3,0,0.35,0.35,0.3,0.3,0,0.0,1.0
2012-07-25,0.4,0.4,0.21,0.26,11500,0.4,0.4,0.21,0.26,11500,0.0,1.0
2012-07-26,0.4,0.4,0.18,0.4,3690,0.4,0.4,0.18,0.4,3690,0.0,1.0
2012-07-27,0.4,0.4,0.18,0.4,0,0.4,0.4,0.18,0.4,0,0.0,1.0
2012-07-30,0.4,0.4,0.18,0.4,0,0.4,0.4,0.18,0.4,0,0.0,1.0
2012-07-31,0.4,0.4,0.18,0.4,0,0.4,0.4,0.18,0.4,0,0.0,1.0
2012-08-01,0.4,0.4,0.18,0.4,0,0.4,0.4,0.18,0.4,0,0.0,1.0
2012-08-02,0.4,0.4,0.18,0.4,0,0.4,0.4,0.18,0.4,0,0.0,1.0
2012-08-03,0.36,0.36,0.2,0.2,3000,0.36,0.36,0.2,0.2,3000,0.0,1.0
2012-08-06,0.36,0.36,0.2,0.2,0,0.36,0.36,0.2,0.2,0,0.0,1.0
2012-08-07,0.36,0.36,0.2,0.2,0,0.36,0.36,0.2,0.2,0,0.0,1.0
2012-08-08,0.36,0.36,0.36,0.36,500,0.36,0.36,0.36,0.36,500,0.0,1.0
2012-08-09,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2012-08-10,0.2,0.2,0.2,0.2,8000,0.2,0.2,0.2,0.2,8000,0.0,1.0
2012-08-13,0.3,0.3,0.3,0.3,500,0.3,0.3,0.3,0.3,500,0.0,1.0
2012-08-14,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-15,0.3,0.3,0.18,0.2,12000,0.3,0.3,0.18,0.2,12000,0.0,1.0
2012-08-16,0.3,0.3,0.18,0.2,0,0.3,0.3,0.18,0.2,0,0.0,1.0
2012-08-17,0.3,0.3,0.3,0.3,1000,0.3,0.3,0.3,0.3,1000,0.0,1.0
2012-08-20,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-21,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-22,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-23,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-24,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-27,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-28,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-29,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-30,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-08-31,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-04,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-05,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-06,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-07,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-10,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-11,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-12,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-13,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-14,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2012-09-17,0.25,0.25,0.2,0.2,5388,0.25,0.25,0.2,0.2,5388,0.0,1.0
2012-09-18,0.41,0.41,0.41,0.41,15500,0.41,0.41,0.41,0.41,15500,0.0,1.0
2012-09-19,0.41,0.41,0.41,0.41,1000,0.41,0.41,0.41,0.41,1000,0.0,1.0
2012-09-20,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2012-09-21,0.41,0.41,0.32,0.32,8306,0.41,0.41,0.32,0.32,8306,0.0,1.0
2012-09-24,0.41,0.41,0.32,0.32,0,0.41,0.41,0.32,0.32,0,0.0,1.0
2012-09-25,0.41,0.41,0.32,0.32,0,0.41,0.41,0.32,0.32,0,0.0,1.0
2012-09-26,0.41,0.41,0.32,0.32,0,0.41,0.41,0.32,0.32,0,0.0,1.0
2012-09-27,0.41,0.41,0.41,0.41,2450,0.41,0.41,0.41,0.41,2450,0.0,1.0
2012-09-28,0.45,0.45,0.45,0.45,1639,0.45,0.45,0.45,0.45,1639,0.0,1.0
2012-10-01,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2012-10-02,0.46,0.46,0.46,0.46,200,0.46,0.46,0.46,0.46,200,0.0,1.0
2012-10-03,0.5,0.5,0.48,0.48,5175,0.5,0.5,0.48,0.48,5175,0.0,1.0
2012-10-04,0.5,0.5,0.5,0.5,2735,0.5,0.5,0.5,0.5,2735,0.0,1.0
2012-10-05,0.5,0.5,0.5,0.5,1500,0.5,0.5,0.5,0.5,1500,0.0,1.0
2012-10-08,0.5,0.5,0.5,0.5,500,0.5,0.5,0.5,0.5,500,0.0,1.0
2012-10-09,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2012-10-10,0.49,0.49,0.49,0.49,1250,0.49,0.49,0.49,0.49,1250,0.0,1.0
2012-10-11,0.49,0.49,0.49,0.49,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2012-10-12,0.49,0.49,0.49,0.49,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2012-10-15,0.49,0.49,0.49,0.49,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2012-10-16,0.45,0.45,0.45,0.45,1250,0.45,0.45,0.45,0.45,1250,0.0,1.0
2012-10-17,0.45,0.45,0.25,0.25,18350,0.45,0.45,0.25,0.25,18350,0.0,1.0
2012-10-18,0.5,0.5,0.5,0.5,19890,0.5,0.5,0.5,0.5,19890,0.0,1.0
2012-10-19,0.63,0.63,0.63,0.63,1500,0.63,0.63,0.63,0.63,1500,0.0,1.0
2012-10-22,0.63,0.63,0.63,0.63,3000,0.63,0.63,0.63,0.63,3000,0.0,1.0
2012-10-23,0.63,0.63,0.5,0.63,1950,0.63,0.63,0.5,0.63,1950,0.0,1.0
2012-10-24,0.63,0.63,0.45,0.45,10200,0.63,0.63,0.45,0.45,10200,0.0,1.0
2012-10-25,0.63,0.63,0.63,0.63,200,0.63,0.63,0.63,0.63,200,0.0,1.0
2012-10-26,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2012-10-31,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2012-11-01,0.63,0.63,0.63,0.63,500,0.63,0.63,0.63,0.63,500,0.0,1.0
2012-11-02,0.63,0.63,0.32,0.32,1200,0.63,0.63,0.32,0.32,1200,0.0,1.0
2012-11-05,0.63,0.63,0.32,0.32,0,0.63,0.63,0.32,0.32,0,0.0,1.0
2012-11-06,0.63,0.63,0.32,0.32,0,0.63,0.63,0.32,0.32,0,0.0,1.0
2012-11-07,0.63,0.63,0.32,0.32,0,0.63,0.63,0.32,0.32,0,0.0,1.0
2012-11-08,0.63,0.63,0.32,0.32,0,0.63,0.63,0.32,0.32,0,0.0,1.0
2012-11-09,0.63,0.63,0.32,0.32,0,0.63,0.63,0.32,0.32,0,0.0,1.0
2012-11-12,0.63,0.63,0.5,0.5,4000,0.63,0.63,0.5,0.5,4000,0.0,1.0
2012-11-13,0.63,0.63,0.5,0.5,0,0.63,0.63,0.5,0.5,0,0.0,1.0
2012-11-14,0.6,0.6,0.6,0.6,700,0.6,0.6,0.6,0.6,700,0.0,1.0
2012-11-15,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2012-11-16,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2012-11-19,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2012-11-20,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2012-11-21,0.63,0.63,0.55,0.55,3500,0.63,0.63,0.55,0.55,3500,0.0,1.0
2012-11-23,0.63,0.63,0.55,0.55,0,0.63,0.63,0.55,0.55,0,0.0,1.0
2012-11-26,0.63,0.63,0.55,0.55,0,0.63,0.63,0.55,0.55,0,0.0,1.0
2012-11-27,0.63,0.63,0.55,0.55,0,0.63,0.63,0.55,0.55,0,0.0,1.0
2012-11-28,0.55,0.55,0.55,0.55,100,0.55,0.55,0.55,0.55,100,0.0,1.0
2012-11-29,0.55,0.55,0.54,0.54,1500,0.55,0.55,0.54,0.54,1500,0.0,1.0
2012-11-30,0.55,0.55,0.54,0.54,0,0.55,0.55,0.54,0.54,0,0.0,1.0
2012-12-03,0.55,0.55,0.55,0.55,10000,0.55,0.55,0.55,0.55,10000,0.0,1.0
2012-12-04,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2012-12-05,1.38,1.38,1.24,1.24,3100,1.38,1.38,1.24,1.24,3100,0.0,1.0
2012-12-06,1.25,1.38,1.25,1.38,8100,1.25,1.38,1.25,1.38,8100,0.0,1.0
2012-12-07,1.25,1.38,1.25,1.38,0,1.25,1.38,1.25,1.38,0,0.0,1.0
2012-12-10,1.25,1.38,1.25,1.38,0,1.25,1.38,1.25,1.38,0,0.0,1.0
2012-12-11,1.1,1.1,0.89,0.89,10450,1.1,1.1,0.89,0.89,10450,0.0,1.0
2012-12-12,1.1,1.1,0.61,0.61,400,1.1,1.1,0.61,0.61,400,0.0,1.0
2012-12-13,1.1,1.1,0.61,0.61,0,1.1,1.1,0.61,0.61,0,0.0,1.0
2012-12-14,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2012-12-17,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2012-12-18,1.0,1.0,0.61,0.62,15100,1.0,1.0,0.61,0.62,15100,0.0,1.0
2012-12-19,1.19,1.19,1.19,1.19,110,1.19,1.19,1.19,1.19,110,0.0,1.0
2012-12-20,1.0,1.0,0.42,0.68,31990,1.0,1.0,0.42,0.68,31990,0.0,1.0
2012-12-21,0.99,0.99,0.6,0.64,5634,0.99,0.99,0.6,0.64,5634,0.0,1.0
2012-12-24,0.99,0.99,0.6,0.64,0,0.99,0.99,0.6,0.64,0,0.0,1.0
2012-12-26,0.99,0.99,0.6,0.64,0,0.99,0.99,0.6,0.64,0,0.0,1.0
2012-12-27,0.99,0.99,0.6,0.64,0,0.99,0.99,0.6,0.64,0,0.0,1.0
2012-12-28,0.99,0.99,0.621,0.621,1100,0.99,0.99,0.621,0.621,1100,0.0,1.0
2012-12-31,0.5,0.79,0.46,0.46,12700,0.5,0.79,0.46,0.46,12700,0.0,1.0
2013-01-02,0.478,0.58,0.371,0.46,25300,0.478,0.58,0.371,0.46,25300,0.0,1.0
2013-01-03,0.469,0.469,0.469,0.469,200,0.469,0.469,0.469,0.469,200,0.0,1.0
2013-01-04,0.469,0.469,0.469,0.469,100,0.469,0.469,0.469,0.469,100,0.0,1.0
2013-01-07,0.79,0.79,0.49,0.49,6233,0.79,0.79,0.49,0.49,6233,0.0,1.0
2013-01-08,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-09,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-10,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-11,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-14,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-15,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-16,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-17,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-18,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-22,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-23,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-24,0.79,0.79,0.49,0.49,0,0.79,0.79,0.49,0.49,0,0.0,1.0
2013-01-25,0.6,0.6,0.36,0.36,11950,0.6,0.6,0.36,0.36,11950,0.0,1.0
2013-01-28,0.6,0.6,0.36,0.36,0,0.6,0.6,0.36,0.36,0,0.0,1.0
2013-01-29,0.6,0.6,0.36,0.36,0,0.6,0.6,0.36,0.36,0,0.0,1.0
2013-01-30,0.63,0.63,0.63,0.63,200,0.63,0.63,0.63,0.63,200,0.0,1.0
2013-01-31,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-01,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-04,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-05,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-06,0.63,0.63,0.25,0.25,3200,0.63,0.63,0.25,0.25,3200,0.0,1.0
2013-02-07,0.65,0.65,0.25,0.35,27900,0.65,0.65,0.25,0.35,27900,0.0,1.0
2013-02-08,0.65,0.65,0.26,0.26,14100,0.65,0.65,0.26,0.26,14100,0.0,1.0
2013-02-11,0.65,0.65,0.26,0.26,0,0.65,0.65,0.26,0.26,0,0.0,1.0
2013-02-12,0.3988,0.41,0.25,0.26,50268,0.3988,0.41,0.25,0.26,50268,0.0,1.0
2013-02-13,0.36,0.36,0.21,0.21,15150,0.36,0.36,0.21,0.21,15150,0.0,1.0
2013-02-14,0.36,0.36,0.21,0.21,0,0.36,0.36,0.21,0.21,0,0.0,1.0
2013-02-15,0.333,0.333,0.333,0.333,11550,0.333,0.333,0.333,0.333,11550,0.0,1.0
2013-02-19,0.54,0.54,0.3,0.333,19128,0.54,0.54,0.3,0.333,19128,0.0,1.0
2013-02-20,0.63,0.63,0.63,0.63,1000,0.63,0.63,0.63,0.63,1000,0.0,1.0
2013-02-21,0.63,0.63,0.63,0.63,500,0.63,0.63,0.63,0.63,500,0.0,1.0
2013-02-22,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-25,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-02-26,0.57,0.57,0.57,0.57,100,0.57,0.57,0.57,0.57,100,0.0,1.0
2013-02-27,0.63,0.63,0.63,0.63,1000,0.63,0.63,0.63,0.63,1000,0.0,1.0
2013-02-28,0.63,0.63,0.63,0.63,3000,0.63,0.63,0.63,0.63,3000,0.0,1.0
2013-03-01,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-04,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-05,0.63,0.63,0.55,0.63,32295,0.63,0.63,0.55,0.63,32295,0.0,1.0
2013-03-06,0.55,0.55,0.55,0.55,2500,0.55,0.55,0.55,0.55,2500,0.0,1.0
2013-03-07,0.63,0.63,0.63,0.63,705,0.63,0.63,0.63,0.63,705,0.0,1.0
2013-03-08,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-11,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-12,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-13,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-14,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-03-15,0.63,0.63,0.5,0.55,7950,0.63,0.63,0.5,0.55,7950,0.0,1.0
2013-03-18,0.5,0.5,0.5,0.5,2200,0.5,0.5,0.5,0.5,2200,0.0,1.0
2013-03-19,0.62,0.63,0.62,0.63,1000,0.62,0.63,0.62,0.63,1000,0.0,1.0
2013-03-20,0.62,0.63,0.62,0.63,0,0.62,0.63,0.62,0.63,0,0.0,1.0
2013-03-21,0.62,0.63,0.62,0.63,0,0.62,0.63,0.62,0.63,0,0.0,1.0
2013-03-22,0.55,0.55,0.55,0.55,1000,0.55,0.55,0.55,0.55,1000,0.0,1.0
2013-03-25,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-03-26,0.4701,0.4701,0.4701,0.4701,6300,0.4701,0.4701,0.4701,0.4701,6300,0.0,1.0
2013-03-27,0.4701,0.4701,0.4701,0.4701,0,0.4701,0.4701,0.4701,0.4701,0,0.0,1.0
2013-03-28,0.4701,0.4701,0.4701,0.4701,0,0.4701,0.4701,0.4701,0.4701,0,0.0,1.0
2013-04-01,0.4701,0.4701,0.4701,0.4701,0,0.4701,0.4701,0.4701,0.4701,0,0.0,1.0
2013-04-02,0.4701,0.4701,0.4701,0.4701,0,0.4701,0.4701,0.4701,0.4701,0,0.0,1.0
2013-04-03,0.361,0.4,0.35,0.4,3015,0.361,0.4,0.35,0.4,3015,0.0,1.0
2013-04-04,0.361,0.4,0.35,0.4,0,0.361,0.4,0.35,0.4,0,0.0,1.0
2013-04-05,0.361,0.4,0.35,0.4,0,0.361,0.4,0.35,0.4,0,0.0,1.0
2013-04-08,0.361,0.361,0.361,0.361,400,0.361,0.361,0.361,0.361,400,0.0,1.0
2013-04-09,0.361,0.361,0.361,0.361,0,0.361,0.361,0.361,0.361,0,0.0,1.0
2013-04-10,0.4411,0.4411,0.4411,0.4411,312,0.4411,0.4411,0.4411,0.4411,312,0.0,1.0
2013-04-11,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-12,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-15,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-16,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-17,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-18,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-19,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-22,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-23,0.4411,0.4411,0.4411,0.4411,0,0.4411,0.4411,0.4411,0.4411,0,0.0,1.0
2013-04-24,0.5098,0.5098,0.5098,0.5098,1000,0.5098,0.5098,0.5098,0.5098,1000,0.0,1.0
2013-04-25,0.5098,0.5098,0.5098,0.5098,0,0.5098,0.5098,0.5098,0.5098,0,0.0,1.0
2013-04-26,0.45,0.45,0.371,0.371,5500,0.45,0.45,0.371,0.371,5500,0.0,1.0
2013-04-29,0.45,0.45,0.371,0.371,0,0.45,0.45,0.371,0.371,0,0.0,1.0
2013-04-30,0.45,0.45,0.371,0.371,0,0.45,0.45,0.371,0.371,0,0.0,1.0
2013-05-01,0.5097,0.5097,0.33,0.33,5100,0.5097,0.5097,0.33,0.33,5100,0.0,1.0
2013-05-02,0.5097,0.5097,0.33,0.33,0,0.5097,0.5097,0.33,0.33,0,0.0,1.0
2013-05-03,0.44,0.44,0.44,0.44,363,0.44,0.44,0.44,0.44,363,0.0,1.0
2013-05-06,0.4999,0.5499,0.26,0.3,145356,0.4999,0.5499,0.26,0.3,145356,0.0,1.0
2013-05-07,0.4999,0.5499,0.26,0.3,0,0.4999,0.5499,0.26,0.3,0,0.0,1.0
2013-05-08,0.4899,0.4899,0.4899,0.4899,1000,0.4899,0.4899,0.4899,0.4899,1000,0.0,1.0
2013-05-09,0.4899,0.4899,0.4899,0.4899,0,0.4899,0.4899,0.4899,0.4899,0,0.0,1.0
2013-05-10,0.5198,0.5198,0.5198,0.5198,263,0.5198,0.5198,0.5198,0.5198,263,0.0,1.0
2013-05-13,0.5198,0.5198,0.5198,0.5198,0,0.5198,0.5198,0.5198,0.5198,0,0.0,1.0
2013-05-14,0.53,0.54,0.4121,0.5399,20100,0.53,0.54,0.4121,0.5399,20100,0.0,1.0
2013-05-15,0.5625,0.6,0.53,0.53,12845,0.5625,0.6,0.53,0.53,12845,0.0,1.0
2013-05-16,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2013-05-17,0.63,0.63,0.6,0.6,16863,0.63,0.63,0.6,0.6,16863,0.0,1.0
2013-05-20,0.63,0.63,0.6,0.6,0,0.63,0.63,0.6,0.6,0,0.0,1.0
2013-05-21,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2013-05-22,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2013-05-23,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2013-05-24,0.66,0.66,0.6,0.6,4750,0.66,0.66,0.6,0.6,4750,0.0,1.0
2013-05-28,0.66,0.66,0.65,0.66,2338,0.66,0.66,0.65,0.66,2338,0.0,1.0
2013-05-29,0.66,0.66,0.65,0.66,0,0.66,0.66,0.65,0.66,0,0.0,1.0
2013-05-30,0.66,0.66,0.66,0.66,300,0.66,0.66,0.66,0.66,300,0.0,1.0
2013-05-31,0.75,0.75,0.72,0.72,1862,0.75,0.75,0.72,0.72,1862,0.0,1.0
2013-06-03,0.75,0.75,0.72,0.72,0,0.75,0.75,0.72,0.72,0,0.0,1.0
2013-06-04,0.7,0.7,0.55,0.55,2700,0.7,0.7,0.55,0.55,2700,0.0,1.0
2013-06-05,0.65,0.65,0.48,0.55,6137,0.65,0.65,0.48,0.55,6137,0.0,1.0
2013-06-06,0.75,0.75,0.55,0.55,4154,0.75,0.75,0.55,0.55,4154,0.0,1.0
2013-06-07,0.75,0.75,0.55,0.55,0,0.75,0.75,0.55,0.55,0,0.0,1.0
2013-06-10,0.75,0.75,0.55,0.55,0,0.75,0.75,0.55,0.55,0,0.0,1.0
2013-06-11,0.75,0.75,0.75,0.75,2400,0.75,0.75,0.75,0.75,2400,0.0,1.0
2013-06-12,0.63,0.678,0.63,0.678,5500,0.63,0.678,0.63,0.678,5500,0.0,1.0
2013-06-13,0.75,0.75,0.75,0.75,900,0.75,0.75,0.75,0.75,900,0.0,1.0
2013-06-14,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2013-06-17,0.65,0.7,0.65,0.7,1400,0.65,0.7,0.65,0.7,1400,0.0,1.0
2013-06-18,0.75,0.75,0.75,0.75,2000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2013-06-19,0.7,0.71,0.7,0.7,4000,0.7,0.71,0.7,0.7,4000,0.0,1.0
2013-06-20,0.7,0.71,0.7,0.7,0,0.7,0.71,0.7,0.7,0,0.0,1.0
2013-06-21,0.7,0.7,0.5501,0.5568,2150,0.7,0.7,0.5501,0.5568,2150,0.0,1.0
2013-06-24,0.7,0.7,0.5501,0.5568,0,0.7,0.7,0.5501,0.5568,0,0.0,1.0
2013-06-25,0.7,0.7,0.5501,0.5568,0,0.7,0.7,0.5501,0.5568,0,0.0,1.0
2013-06-26,0.6,0.7,0.6,0.7,900,0.6,0.7,0.6,0.7,900,0.0,1.0
2013-06-27,0.6,0.7,0.6,0.7,0,0.6,0.7,0.6,0.7,0,0.0,1.0
2013-06-28,0.6,0.7,0.6,0.7,0,0.6,0.7,0.6,0.7,0,0.0,1.0
2013-07-01,0.67,0.67,0.67,0.67,100,0.67,0.67,0.67,0.67,100,0.0,1.0
2013-07-02,0.72,0.72,0.72,0.72,1000,0.72,0.72,0.72,0.72,1000,0.0,1.0
2013-07-03,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2013-07-05,0.72,0.72,0.72,0.72,500,0.72,0.72,0.72,0.72,500,0.0,1.0
2013-07-08,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2013-07-09,0.71,0.71,0.71,0.71,500,0.71,0.71,0.71,0.71,500,0.0,1.0
2013-07-10,0.71,0.71,0.71,0.71,0,0.71,0.71,0.71,0.71,0,0.0,1.0
2013-07-11,0.72,0.72,0.68,0.68,400,0.72,0.72,0.68,0.68,400,0.0,1.0
2013-07-12,0.72,0.72,0.68,0.68,0,0.72,0.72,0.68,0.68,0,0.0,1.0
2013-07-15,0.72,0.72,0.7099,0.7099,500,0.72,0.72,0.7099,0.7099,500,0.0,1.0
2013-07-16,0.52,0.61,0.52,0.61,16000,0.52,0.61,0.52,0.61,16000,0.0,1.0
2013-07-17,0.62,0.62,0.55,0.6,4500,0.62,0.62,0.55,0.6,4500,0.0,1.0
2013-07-18,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-19,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-22,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-23,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-24,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-25,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-26,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-29,0.62,0.62,0.55,0.6,0,0.62,0.62,0.55,0.6,0,0.0,1.0
2013-07-30,0.31,0.62,0.3,0.51,128701,0.31,0.62,0.3,0.51,128701,0.0,1.0
2013-07-31,0.54,0.54,0.38,0.42,27105,0.54,0.54,0.38,0.42,27105,0.0,1.0
2013-08-01,0.597,0.597,0.54,0.54,3105,0.597,0.597,0.54,0.54,3105,0.0,1.0
2013-08-02,0.597,0.597,0.597,0.597,500,0.597,0.597,0.597,0.597,500,0.0,1.0
2013-08-05,0.597,0.597,0.597,0.597,0,0.597,0.597,0.597,0.597,0,0.0,1.0
2013-08-06,0.57,0.57,0.57,0.57,1500,0.57,0.57,0.57,0.57,1500,0.0,1.0
2013-08-07,0.6,0.6,0.6,0.6,7833,0.6,0.6,0.6,0.6,7833,0.0,1.0
2013-08-08,0.6,0.6491,0.509,0.6491,18505,0.6,0.6491,0.509,0.6491,18505,0.0,1.0
2013-08-09,0.6,0.6491,0.509,0.6491,0,0.6,0.6491,0.509,0.6491,0,0.0,1.0
2013-08-12,0.6,0.615,0.6,0.615,2100,0.6,0.615,0.6,0.615,2100,0.0,1.0
2013-08-13,0.6,0.6,0.463,0.6,3500,0.6,0.6,0.463,0.6,3500,0.0,1.0
2013-08-14,0.6,0.6,0.463,0.6,0,0.6,0.6,0.463,0.6,0,0.0,1.0
2013-08-15,0.5,0.5,0.5,0.5,402,0.5,0.5,0.5,0.5,402,0.0,1.0
2013-08-16,0.6,0.6,0.6,0.6,500,0.6,0.6,0.6,0.6,500,0.0,1.0
2013-08-19,0.58,0.58,0.58,0.58,4198,0.58,0.58,0.58,0.58,4198,0.0,1.0
2013-08-20,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-21,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-22,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-23,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-26,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-27,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2013-08-28,0.55,0.55,0.55,0.55,1000,0.55,0.55,0.55,0.55,1000,0.0,1.0
2013-08-29,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-08-30,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-09-03,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-09-04,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-09-05,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-09-06,0.5,0.5,0.5,0.5,5900,0.5,0.5,0.5,0.5,5900,0.0,1.0
2013-09-09,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2013-09-10,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2013-09-11,0.37,0.5,0.32,0.5,60000,0.37,0.5,0.32,0.5,60000,0.0,1.0
2013-09-12,0.37,0.5,0.32,0.5,0,0.37,0.5,0.32,0.5,0,0.0,1.0
2013-09-13,0.37,0.5,0.32,0.5,0,0.37,0.5,0.32,0.5,0,0.0,1.0
2013-09-16,0.42,0.42,0.39,0.39,20000,0.42,0.42,0.39,0.39,20000,0.0,1.0
2013-09-17,0.42,0.42,0.39,0.39,0,0.42,0.42,0.39,0.39,0,0.0,1.0
2013-09-18,0.42,0.42,0.39,0.39,0,0.42,0.42,0.39,0.39,0,0.0,1.0
2013-09-19,0.42,0.42,0.35,0.35,500,0.42,0.42,0.35,0.35,500,0.0,1.0
2013-09-20,0.4,0.4,0.4,0.4,1000,0.4,0.4,0.4,0.4,1000,0.0,1.0
2013-09-23,0.4496,0.4496,0.4496,0.4496,5000,0.4496,0.4496,0.4496,0.4496,5000,0.0,1.0
2013-09-24,0.5988,0.5988,0.5988,0.5988,1000,0.5988,0.5988,0.5988,0.5988,1000,0.0,1.0
2013-09-25,0.56,0.56,0.56,0.56,1000,0.56,0.56,0.56,0.56,1000,0.0,1.0
2013-09-26,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2013-09-27,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2013-09-30,0.57,0.5989,0.57,0.5989,2800,0.57,0.5989,0.57,0.5989,2800,0.0,1.0
2013-10-01,0.53,0.53,0.53,0.53,300,0.53,0.53,0.53,0.53,300,0.0,1.0
2013-10-02,0.45,0.53,0.45,0.53,9900,0.45,0.53,0.45,0.53,9900,0.0,1.0
2013-10-03,0.5,0.5,0.5,0.5,200,0.5,0.5,0.5,0.5,200,0.0,1.0
2013-10-04,0.5,0.5,0.5,0.5,2300,0.5,0.5,0.5,0.5,2300,0.0,1.0
2013-10-07,0.45,0.46,0.45,0.46,3900,0.45,0.46,0.45,0.46,3900,0.0,1.0
2013-10-08,0.45,0.46,0.45,0.46,0,0.45,0.46,0.45,0.46,0,0.0,1.0
2013-10-09,0.45,0.46,0.45,0.46,0,0.45,0.46,0.45,0.46,0,0.0,1.0
2013-10-10,0.53,0.53,0.53,0.53,500,0.53,0.53,0.53,0.53,500,0.0,1.0
2013-10-11,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2013-10-14,0.52,0.52,0.52,0.52,188,0.52,0.52,0.52,0.52,188,0.0,1.0
2013-10-15,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2013-10-16,0.52,0.52,0.5,0.5,1590,0.52,0.52,0.5,0.5,1590,0.0,1.0
2013-10-17,0.52,0.52,0.5,0.5,0,0.52,0.52,0.5,0.5,0,0.0,1.0
2013-10-18,0.52,0.52,0.5,0.5,0,0.52,0.52,0.5,0.5,0,0.0,1.0
2013-10-22,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2013-10-23,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-10-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-10-25,0.55,0.55,0.55,0.55,700,0.55,0.55,0.55,0.55,700,0.0,1.0
2013-10-28,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-10-29,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2013-10-30,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-10-31,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-11-01,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2013-11-04,0.535,0.535,0.535,0.535,500,0.535,0.535,0.535,0.535,500,0.0,1.0
2013-11-05,0.535,0.535,0.535,0.535,0,0.535,0.535,0.535,0.535,0,0.0,1.0
2013-11-06,0.535,0.535,0.535,0.535,0,0.535,0.535,0.535,0.535,0,0.0,1.0
2013-11-07,0.535,0.535,0.535,0.535,0,0.535,0.535,0.535,0.535,0,0.0,1.0
2013-11-08,0.535,0.545,0.381,0.381,14800,0.535,0.545,0.381,0.381,14800,0.0,1.0
2013-11-11,0.545,0.545,0.545,0.545,1801,0.545,0.545,0.545,0.545,1801,0.0,1.0
2013-11-12,0.545,0.545,0.545,0.545,1400,0.545,0.545,0.545,0.545,1400,0.0,1.0
2013-11-13,0.545,0.545,0.545,0.545,9100,0.545,0.545,0.545,0.545,9100,0.0,1.0
2013-11-14,0.6,0.6,0.6,0.6,450,0.6,0.6,0.6,0.6,450,0.0,1.0
2013-11-15,0.64,0.65,0.55,0.6,10433,0.64,0.65,0.55,0.6,10433,0.0,1.0
2013-11-18,0.64,0.65,0.55,0.6,0,0.64,0.65,0.55,0.6,0,0.0,1.0
2013-11-19,0.64,0.64,0.64,0.64,1000,0.64,0.64,0.64,0.64,1000,0.0,1.0
2013-11-20,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-11-21,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-11-22,0.63,0.63,0.63,0.63,100,0.63,0.63,0.63,0.63,100,0.0,1.0
2013-11-25,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-11-26,0.55,0.64,0.55,0.64,2660,0.55,0.64,0.55,0.64,2660,0.0,1.0
2013-11-27,0.64,0.64,0.64,0.64,500,0.64,0.64,0.64,0.64,500,0.0,1.0
2013-11-29,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-12-02,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-12-03,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-12-04,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2013-12-05,0.63,0.63,0.63,0.63,500,0.63,0.63,0.63,0.63,500,0.0,1.0
2013-12-06,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-12-09,0.63,0.63,0.63,0.63,500,0.63,0.63,0.63,0.63,500,0.0,1.0
2013-12-10,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2013-12-11,0.615,0.615,0.615,0.615,500,0.615,0.615,0.615,0.615,500,0.0,1.0
2013-12-12,0.615,0.615,0.615,0.615,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2013-12-13,0.615,0.615,0.615,0.615,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2013-12-16,0.62,0.635,0.62,0.625,46600,0.62,0.635,0.62,0.625,46600,0.0,1.0
2013-12-17,0.62,0.635,0.62,0.625,0,0.62,0.635,0.62,0.625,0,0.0,1.0
2013-12-18,0.64,0.65,0.64,0.65,4500,0.64,0.65,0.64,0.65,4500,0.0,1.0
2013-12-19,0.64,0.64,0.64,0.64,2000,0.64,0.64,0.64,0.64,2000,0.0,1.0
2013-12-20,0.65,0.65,0.65,0.65,1000,0.65,0.65,0.65,0.65,1000,0.0,1.0
2013-12-23,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2013-12-24,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2013-12-26,0.65,0.65,0.65,0.65,4500,0.65,0.65,0.65,0.65,4500,0.0,1.0
2013-12-27,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2013-12-30,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2013-12-31,0.65,0.65,0.65,0.65,200,0.65,0.65,0.65,0.65,200,0.0,1.0
2014-01-02,0.65,0.65,0.65,0.65,330,0.65,0.65,0.65,0.65,330,0.0,1.0
2014-01-03,0.65,0.65,0.65,0.65,400,0.65,0.65,0.65,0.65,400,0.0,1.0
2014-01-06,0.55,0.55,0.545,0.545,6700,0.55,0.55,0.545,0.545,6700,0.0,1.0
2014-01-07,0.63,0.63,0.55,0.55,9800,0.63,0.63,0.55,0.55,9800,0.0,1.0
2014-01-08,0.6,0.63,0.55,0.63,22115,0.6,0.63,0.55,0.63,22115,0.0,1.0
2014-01-09,0.54,0.6,0.54,0.54,1635,0.54,0.6,0.54,0.54,1635,0.0,1.0
2014-01-10,0.6,0.6,0.51,0.51,800,0.6,0.6,0.51,0.51,800,0.0,1.0
2014-01-13,0.6,0.6,0.51,0.51,0,0.6,0.6,0.51,0.51,0,0.0,1.0
2014-01-14,0.6,0.6,0.51,0.51,0,0.6,0.6,0.51,0.51,0,0.0,1.0
2014-01-15,0.6,0.6,0.6,0.6,200,0.6,0.6,0.6,0.6,200,0.0,1.0
2014-01-16,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2014-01-17,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2014-01-21,0.6,0.6,0.5,0.55,19200,0.6,0.6,0.5,0.55,19200,0.0,1.0
2014-01-22,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2014-01-23,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2014-01-24,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-01-27,0.6,0.6,0.6,0.6,200,0.6,0.6,0.6,0.6,200,0.0,1.0
2014-01-28,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2014-01-29,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2014-01-30,0.54,0.54,0.54,0.54,4000,0.54,0.54,0.54,0.54,4000,0.0,1.0
2014-01-31,0.54,0.54,0.51,0.51,2800,0.54,0.54,0.51,0.51,2800,0.0,1.0
2014-02-03,0.54,0.54,0.51,0.51,0,0.54,0.54,0.51,0.51,0,0.0,1.0
2014-02-04,0.54,0.54,0.51,0.51,0,0.54,0.54,0.51,0.51,0,0.0,1.0
2014-02-05,0.54,0.54,0.51,0.51,0,0.54,0.54,0.51,0.51,0,0.0,1.0
2014-02-06,0.54,0.54,0.51,0.51,0,0.54,0.54,0.51,0.51,0,0.0,1.0
2014-02-07,0.51,0.51,0.51,0.51,592,0.51,0.51,0.51,0.51,592,0.0,1.0
2014-02-10,0.51,0.51,0.51,0.51,250,0.51,0.51,0.51,0.51,250,0.0,1.0
2014-02-11,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-02-12,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-02-13,0.53,0.53,0.45,0.5,13325,0.53,0.53,0.45,0.5,13325,0.0,1.0
2014-02-14,0.53,0.53,0.45,0.5,0,0.53,0.53,0.45,0.5,0,0.0,1.0
2014-02-18,0.53,0.53,0.45,0.5,0,0.53,0.53,0.45,0.5,0,0.0,1.0
2014-02-19,0.53,0.53,0.45,0.5,0,0.53,0.53,0.45,0.5,0,0.0,1.0
2014-02-20,0.53,0.53,0.53,0.53,552,0.53,0.53,0.53,0.53,552,0.0,1.0
2014-02-21,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-02-24,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-02-25,0.5,0.53,0.5,0.5,9040,0.5,0.53,0.5,0.5,9040,0.0,1.0
2014-02-26,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2014-02-27,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-02-28,0.53,0.53,0.53,0.53,285,0.53,0.53,0.53,0.53,285,0.0,1.0
2014-03-03,0.4302,0.5,0.4302,0.5,21860,0.4302,0.5,0.4302,0.5,21860,0.0,1.0
2014-03-04,0.4302,0.5,0.4302,0.5,0,0.4302,0.5,0.4302,0.5,0,0.0,1.0
2014-03-05,0.52,0.52,0.52,0.52,1000,0.52,0.52,0.52,0.52,1000,0.0,1.0
2014-03-06,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2014-03-07,0.51,0.51,0.51,0.51,200,0.51,0.51,0.51,0.51,200,0.0,1.0
2014-03-10,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-03-11,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-03-12,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-03-13,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2014-03-14,0.65,0.65,0.51,0.51,24865,0.65,0.65,0.51,0.51,24865,0.0,1.0
2014-03-17,0.65,0.65,0.51,0.51,0,0.65,0.65,0.51,0.51,0,0.0,1.0
2014-03-18,0.6,0.6,0.6,0.6,700,0.6,0.6,0.6,0.6,700,0.0,1.0
2014-03-19,0.64,0.64,0.6,0.6,13000,0.64,0.64,0.6,0.6,13000,0.0,1.0
2014-03-20,0.64,0.64,0.6,0.64,3585,0.64,0.64,0.6,0.64,3585,0.0,1.0
2014-03-21,0.48,0.64,0.48,0.64,10200,0.48,0.64,0.48,0.64,10200,0.0,1.0
2014-03-24,0.48,0.64,0.48,0.64,0,0.48,0.64,0.48,0.64,0,0.0,1.0
2014-03-25,0.52,0.5501,0.52,0.5501,10800,0.52,0.5501,0.52,0.5501,10800,0.0,1.0
2014-03-26,0.52,0.5501,0.52,0.5501,0,0.52,0.5501,0.52,0.5501,0,0.0,1.0
2014-03-27,0.54,0.54,0.5399,0.5399,3000,0.54,0.54,0.5399,0.5399,3000,0.0,1.0
2014-03-28,0.5301,0.5301,0.5301,0.5301,700,0.5301,0.5301,0.5301,0.5301,700,0.0,1.0
2014-03-31,0.5501,0.5501,0.5501,0.5501,500,0.5501,0.5501,0.5501,0.5501,500,0.0,1.0
2014-04-01,0.55,0.62,0.4402,0.62,35600,0.55,0.62,0.4402,0.62,35600,0.0,1.0
2014-04-02,0.55,0.55,0.55,0.55,2500,0.55,0.55,0.55,0.55,2500,0.0,1.0
2014-04-03,0.55,0.55,0.55,0.55,2454,0.55,0.55,0.55,0.55,2454,0.0,1.0
2014-04-04,0.55,0.55,0.55,0.55,2000,0.55,0.55,0.55,0.55,2000,0.0,1.0
2014-04-07,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-04-08,0.54,0.54,0.54,0.54,500,0.54,0.54,0.54,0.54,500,0.0,1.0
2014-04-09,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2014-04-10,0.54,0.54,0.54,0.54,200,0.54,0.54,0.54,0.54,200,0.0,1.0
2014-04-11,0.55,0.55,0.54,0.54,14200,0.55,0.55,0.54,0.54,14200,0.0,1.0
2014-04-14,0.55,0.55,0.54,0.54,0,0.55,0.55,0.54,0.54,0,0.0,1.0
2014-04-15,0.55,0.55,0.55,0.55,200,0.55,0.55,0.55,0.55,200,0.0,1.0
2014-04-16,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-04-17,0.55,0.55,0.55,0.55,200,0.55,0.55,0.55,0.55,200,0.0,1.0
2014-04-21,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-04-22,0.535,0.535,0.4801,0.4801,1000,0.535,0.535,0.4801,0.4801,1000,0.0,1.0
2014-04-23,0.55,0.55,0.535,0.535,3575,0.55,0.55,0.535,0.535,3575,0.0,1.0
2014-04-24,0.55,0.55,0.535,0.535,0,0.55,0.55,0.535,0.535,0,0.0,1.0
2014-04-25,0.55,0.55,0.535,0.535,0,0.55,0.55,0.535,0.535,0,0.0,1.0
2014-04-28,0.55,0.62,0.54,0.54,12692,0.55,0.62,0.54,0.54,12692,0.0,1.0
2014-04-29,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-04-30,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-05-01,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-05-02,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-05-05,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-05-06,0.55,0.62,0.54,0.54,0,0.55,0.62,0.54,0.54,0,0.0,1.0
2014-05-07,0.4404,0.4404,0.4404,0.4404,552,0.4404,0.4404,0.4404,0.4404,552,0.0,1.0
2014-05-08,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-09,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-12,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-13,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-14,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-15,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-16,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-19,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-20,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-21,0.4404,0.4404,0.4404,0.4404,0,0.4404,0.4404,0.4404,0.4404,0,0.0,1.0
2014-05-22,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2014-05-23,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-05-27,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-05-28,0.5,0.5,0.5,0.5,500,0.5,0.5,0.5,0.5,500,0.0,1.0
2014-05-29,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-05-30,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-06-02,0.5,0.5,0.5,0.5,1325,0.5,0.5,0.5,0.5,1325,0.0,1.0
2014-06-03,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-06-04,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-06-05,0.53,0.53,0.53,0.53,1000,0.53,0.53,0.53,0.53,1000,0.0,1.0
2014-06-06,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-06-09,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-06-10,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-06-11,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2014-06-12,0.65,0.65,0.61,0.61,13302,0.65,0.65,0.61,0.61,13302,0.0,1.0
2014-06-13,0.7,0.7,0.65,0.7,1707,0.7,0.7,0.65,0.7,1707,0.0,1.0
2014-06-16,0.7,0.7,0.65,0.7,0,0.7,0.7,0.65,0.7,0,0.0,1.0
2014-06-17,0.7,0.7,0.65,0.7,0,0.7,0.7,0.65,0.7,0,0.0,1.0
2014-06-18,0.7,0.7,0.65,0.7,0,0.7,0.7,0.65,0.7,0,0.0,1.0
2014-06-19,0.7,0.7,0.65,0.7,0,0.7,0.7,0.65,0.7,0,0.0,1.0
2014-06-20,0.7,0.7,0.65,0.7,0,0.7,0.7,0.65,0.7,0,0.0,1.0
2014-06-23,0.69,0.69,0.69,0.69,100,0.69,0.69,0.69,0.69,100,0.0,1.0
2014-06-24,0.65,0.69,0.65,0.69,8800,0.65,0.69,0.65,0.69,8800,0.0,1.0
2014-06-25,0.6,0.66,0.6,0.66,30000,0.6,0.66,0.6,0.66,30000,0.0,1.0
2014-06-26,0.6,0.66,0.6,0.66,0,0.6,0.66,0.6,0.66,0,0.0,1.0
2014-06-27,0.6,0.66,0.6,0.66,0,0.6,0.66,0.6,0.66,0,0.0,1.0
2014-06-30,0.6,0.6,0.6,0.6,5033,0.6,0.6,0.6,0.6,5033,0.0,1.0
2014-07-01,0.65,0.65,0.65,0.65,300,0.65,0.65,0.65,0.65,300,0.0,1.0
2014-07-02,0.55,0.55,0.55,0.55,700,0.55,0.55,0.55,0.55,700,0.0,1.0
2014-07-03,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-07,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-08,0.65,0.65,0.65,0.65,384,0.65,0.65,0.65,0.65,384,0.0,1.0
2014-07-09,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2014-07-10,0.65,0.65,0.65,0.65,200,0.65,0.65,0.65,0.65,200,0.0,1.0
2014-07-11,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2014-07-14,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2014-07-15,0.65,0.65,0.65,0.65,2050,0.65,0.65,0.65,0.65,2050,0.0,1.0
2014-07-16,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2014-07-17,0.65,0.65,0.65,0.65,250,0.65,0.65,0.65,0.65,250,0.0,1.0
2014-07-18,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2014-07-21,0.64,0.64,0.64,0.64,250,0.64,0.64,0.64,0.64,250,0.0,1.0
2014-07-22,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2014-07-23,0.55,0.55,0.55,0.55,9750,0.55,0.55,0.55,0.55,9750,0.0,1.0
2014-07-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-25,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-28,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-29,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-07-30,0.57,0.57,0.57,0.57,300,0.57,0.57,0.57,0.57,300,0.0,1.0
2014-07-31,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2014-08-01,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2014-08-04,0.65,0.65,0.5,0.55,14050,0.65,0.65,0.5,0.55,14050,0.0,1.0
2014-08-05,0.65,0.65,0.5,0.55,0,0.65,0.65,0.5,0.55,0,0.0,1.0
2014-08-06,0.65,0.65,0.5,0.55,0,0.65,0.65,0.5,0.55,0,0.0,1.0
2014-08-07,0.52,0.52,0.52,0.52,400,0.52,0.52,0.52,0.52,400,0.0,1.0
2014-08-08,0.55,0.55,0.55,0.55,200,0.55,0.55,0.55,0.55,200,0.0,1.0
2014-08-11,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-12,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-13,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-14,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-18,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-19,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-20,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-21,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-22,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-25,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2014-08-26,0.48,0.49,0.47,0.47,11383,0.48,0.49,0.47,0.47,11383,0.0,1.0
2014-08-27,0.47,0.47,0.47,0.47,3500,0.47,0.47,0.47,0.47,3500,0.0,1.0
2014-08-28,0.4855,0.4855,0.451,0.47,47500,0.4855,0.4855,0.451,0.47,47500,0.0,1.0
2014-08-29,0.4855,0.4855,0.451,0.47,0,0.4855,0.4855,0.451,0.47,0,0.0,1.0
2014-09-02,0.4855,0.4855,0.451,0.47,0,0.4855,0.4855,0.451,0.47,0,0.0,1.0
2014-09-03,0.4855,0.4855,0.451,0.47,0,0.4855,0.4855,0.451,0.47,0,0.0,1.0
2014-09-04,0.4855,0.4855,0.451,0.47,0,0.4855,0.4855,0.451,0.47,0,0.0,1.0
2014-09-05,0.45,0.4501,0.45,0.4501,23000,0.45,0.4501,0.45,0.4501,23000,0.0,1.0
2014-09-08,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-11,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-12,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-17,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-18,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-19,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-22,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-23,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-24,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-25,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-26,0.45,0.4501,0.45,0.4501,0,0.45,0.4501,0.45,0.4501,0,0.0,1.0
2014-09-29,0.45,0.5299,0.45,0.5299,22967,0.45,0.5299,0.45,0.5299,22967,0.0,1.0
2014-09-30,0.5299,0.5299,0.5,0.5,1200,0.5299,0.5299,0.5,0.5,1200,0.0,1.0
2014-10-01,0.5299,0.5299,0.5299,0.5299,18135,0.5299,0.5299,0.5299,0.5299,18135,0.0,1.0
2014-10-02,0.5299,0.5299,0.5299,0.5299,1434,0.5299,0.5299,0.5299,0.5299,1434,0.0,1.0
2014-10-03,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-06,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-07,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-08,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-09,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-10,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-13,0.5299,0.5299,0.5299,0.5299,0,0.5299,0.5299,0.5299,0.5299,0,0.0,1.0
2014-10-14,0.4,0.4,0.4,0.4,1000,0.4,0.4,0.4,0.4,1000,0.0,1.0
2014-10-15,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2014-10-16,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2014-10-17,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2014-10-20,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2014-10-21,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2014-10-22,0.31,0.37,0.31,0.37,19599,0.31,0.37,0.31,0.37,19599,0.0,1.0
2014-10-23,0.35,0.35,0.35,0.35,2000,0.35,0.35,0.35,0.35,2000,0.0,1.0
2014-10-24,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2014-10-27,0.3,0.3,0.3,0.3,3334,0.3,0.3,0.3,0.3,3334,0.0,1.0
2014-10-28,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2014-10-29,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2014-10-30,0.42,0.42,0.42,0.42,12000,0.42,0.42,0.42,0.42,12000,0.0,1.0
2014-10-31,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2014-11-03,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2014-11-04,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2014-11-05,0.5,0.5,0.5,0.5,2351,0.5,0.5,0.5,0.5,2351,0.0,1.0
2014-11-06,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-07,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-10,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-11,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-12,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-13,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2014-11-14,0.3211,0.3211,0.3211,0.3211,10000,0.3211,0.3211,0.3211,0.3211,10000,0.0,1.0
2014-11-17,0.3211,0.3211,0.3211,0.3211,0,0.3211,0.3211,0.3211,0.3211,0,0.0,1.0
2014-11-18,0.5,0.5,0.382,0.42,34600,0.5,0.5,0.382,0.42,34600,0.0,1.0
2014-11-19,0.45,0.5,0.45,0.5,13450,0.45,0.5,0.45,0.5,13450,0.0,1.0
2014-11-20,0.42,0.42,0.42,0.42,100,0.42,0.42,0.42,0.42,100,0.0,1.0
2014-11-21,0.42,0.42,0.42,0.42,5750,0.42,0.42,0.42,0.42,5750,0.0,1.0
2014-11-24,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2014-11-25,0.382,0.382,0.382,0.382,30000,0.382,0.382,0.382,0.382,30000,0.0,1.0
2014-11-26,0.35,0.39,0.322,0.39,77738,0.35,0.39,0.322,0.39,77738,0.0,1.0
2014-11-28,0.35,0.39,0.322,0.39,0,0.35,0.39,0.322,0.39,0,0.0,1.0
2014-12-01,0.36,0.36,0.36,0.36,12000,0.36,0.36,0.36,0.36,12000,0.0,1.0
2014-12-02,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2014-12-03,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2014-12-04,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2014-12-05,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2014-12-08,0.38,0.38,0.38,0.38,1000,0.38,0.38,0.38,0.38,1000,0.0,1.0
2014-12-09,0.38,0.38,0.38,0.38,500,0.38,0.38,0.38,0.38,500,0.0,1.0
2014-12-10,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2014-12-11,0.38,0.38,0.38,0.38,500,0.38,0.38,0.38,0.38,500,0.0,1.0
2014-12-12,0.39,0.39,0.38,0.38,1200,0.39,0.39,0.38,0.38,1200,0.0,1.0
2014-12-15,0.42,0.42,0.37,0.37,15388,0.42,0.42,0.37,0.37,15388,0.0,1.0
2014-12-16,0.42,0.42,0.37,0.37,0,0.42,0.42,0.37,0.37,0,0.0,1.0
2014-12-17,0.42,0.42,0.37,0.37,0,0.42,0.42,0.37,0.37,0,0.0,1.0
2014-12-18,0.42,0.42,0.37,0.37,0,0.42,0.42,0.37,0.37,0,0.0,1.0
2014-12-19,0.42,0.42,0.37,0.37,0,0.42,0.42,0.37,0.37,0,0.0,1.0
2014-12-22,0.42,0.42,0.37,0.37,0,0.42,0.42,0.37,0.37,0,0.0,1.0
2014-12-23,0.44,0.46,0.44,0.46,40500,0.44,0.46,0.44,0.46,40500,0.0,1.0
2014-12-24,0.44,0.46,0.44,0.46,0,0.44,0.46,0.44,0.46,0,0.0,1.0
2014-12-26,0.44,0.46,0.44,0.46,0,0.44,0.46,0.44,0.46,0,0.0,1.0
2014-12-29,0.3128,0.46,0.3128,0.46,21364,0.3128,0.46,0.3128,0.46,21364,0.0,1.0
2014-12-30,0.3128,0.46,0.3128,0.46,0,0.3128,0.46,0.3128,0.46,0,0.0,1.0
2014-12-31,0.45,0.46,0.45,0.46,24056,0.45,0.46,0.45,0.46,24056,0.0,1.0
2015-01-02,0.45,0.46,0.45,0.46,0,0.45,0.46,0.45,0.46,0,0.0,1.0
2015-01-05,0.45,0.46,0.45,0.46,0,0.45,0.46,0.45,0.46,0,0.0,1.0
2015-01-06,0.42,0.42,0.42,0.42,2500,0.42,0.42,0.42,0.42,2500,0.0,1.0
2015-01-07,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2015-01-08,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2015-01-09,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2015-01-12,0.43,0.43,0.43,0.43,5000,0.43,0.43,0.43,0.43,5000,0.0,1.0
2015-01-13,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2015-01-14,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2015-01-15,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2015-01-16,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2015-01-20,0.45,0.45,0.45,0.45,2600,0.45,0.45,0.45,0.45,2600,0.0,1.0
2015-01-21,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2015-01-22,0.45,0.45,0.45,0.45,4500,0.45,0.45,0.45,0.45,4500,0.0,1.0
2015-01-23,0.43,0.43,0.39,0.43,10500,0.43,0.43,0.39,0.43,10500,0.0,1.0
2015-01-26,0.39,0.39,0.39,0.39,2500,0.39,0.39,0.39,0.39,2500,0.0,1.0
2015-01-27,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2015-01-28,0.45,0.45,0.45,0.45,100,0.45,0.45,0.45,0.45,100,0.0,1.0
2015-01-29,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2015-01-30,0.45,0.45,0.45,0.45,2000,0.45,0.45,0.45,0.45,2000,0.0,1.0
2015-02-02,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2015-02-03,0.45,0.45,0.45,0.45,100,0.45,0.45,0.45,0.45,100,0.0,1.0
2015-02-04,0.45,0.45,0.45,0.45,7400,0.45,0.45,0.45,0.45,7400,0.0,1.0
2015-02-05,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2015-02-06,0.41,0.41,0.3608,0.3608,4544,0.41,0.41,0.3608,0.3608,4544,0.0,1.0
2015-02-09,0.3608,0.45,0.3608,0.45,21909,0.3608,0.45,0.3608,0.45,21909,0.0,1.0
2015-02-10,0.3608,0.3608,0.3608,0.3608,3489,0.3608,0.3608,0.3608,0.3608,3489,0.0,1.0
2015-02-11,0.45,0.45,0.36,0.36,3457,0.45,0.45,0.36,0.36,3457,0.0,1.0
2015-02-12,0.45,0.45,0.36,0.36,0,0.45,0.45,0.36,0.36,0,0.0,1.0
2015-02-13,0.45,0.45,0.36,0.36,0,0.45,0.45,0.36,0.36,0,0.0,1.0
2015-02-17,0.4,0.4,0.4,0.4,5000,0.4,0.4,0.4,0.4,5000,0.0,1.0
2015-02-18,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2015-02-19,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2015-02-20,0.372,0.372,0.372,0.372,12600,0.372,0.372,0.372,0.372,12600,0.0,1.0
2015-02-23,0.4,0.4,0.4,0.4,5000,0.4,0.4,0.4,0.4,5000,0.0,1.0
2015-02-24,0.36,0.36,0.36,0.36,12400,0.36,0.36,0.36,0.36,12400,0.0,1.0
2015-02-25,0.36,0.36,0.36,0.36,18963,0.36,0.36,0.36,0.36,18963,0.0,1.0
2015-02-26,0.43,0.43,0.4275,0.4275,5000,0.43,0.43,0.4275,0.4275,5000,0.0,1.0
2015-02-27,0.4294,0.4294,0.4294,0.4294,7400,0.4294,0.4294,0.4294,0.4294,7400,0.0,1.0
2015-03-02,0.4,0.4,0.4,0.4,2500,0.4,0.4,0.4,0.4,2500,0.0,1.0
2015-03-03,0.42,0.42693,0.38,0.38,4774,0.42,0.42693,0.38,0.38,4774,0.0,1.0
2015-03-04,0.4,0.4,0.4,0.4,1000,0.4,0.4,0.4,0.4,1000,0.0,1.0
2015-03-05,0.4,0.4,0.4,0.4,3000,0.4,0.4,0.4,0.4,3000,0.0,1.0
2015-03-06,0.50736,0.5088,0.4,0.4,18231,0.50736,0.5088,0.4,0.4,18231,0.0,1.0
2015-03-09,0.5088,0.5088,0.5088,0.5088,4320,0.5088,0.5088,0.5088,0.5088,4320,0.0,1.0
2015-03-10,0.53,0.54,0.53,0.54,3189,0.53,0.54,0.53,0.54,3189,0.0,1.0
2015-03-11,0.5368,0.5368,0.5368,0.5368,2030,0.5368,0.5368,0.5368,0.5368,2030,0.0,1.0
2015-03-12,0.5368,0.5368,0.5368,0.5368,2432,0.5368,0.5368,0.5368,0.5368,2432,0.0,1.0
2015-03-13,0.51,0.5268,0.49,0.49,6200,0.51,0.5268,0.49,0.49,6200,0.0,1.0
2015-03-16,0.51,0.51,0.51,0.51,2265,0.51,0.51,0.51,0.51,2265,0.0,1.0
2015-03-17,0.52,0.5488,0.51,0.51,18593,0.52,0.5488,0.51,0.51,18593,0.0,1.0
2015-03-18,0.52,0.54,0.52,0.54,6315,0.52,0.54,0.52,0.54,6315,0.0,1.0
2015-03-19,0.54,0.54,0.52,0.52,8900,0.54,0.54,0.52,0.52,8900,0.0,1.0
2015-03-20,0.54,0.54,0.53,0.53,1300,0.54,0.54,0.53,0.53,1300,0.0,1.0
2015-03-23,0.539,0.539,0.4608,0.4608,11395,0.539,0.539,0.4608,0.4608,11395,0.0,1.0
2015-03-24,0.5,0.5389,0.5,0.5389,8500,0.5,0.5389,0.5,0.5389,8500,0.0,1.0
2015-03-25,0.5288,0.539,0.5,0.539,4900,0.5288,0.539,0.5,0.539,4900,0.0,1.0
2015-03-26,0.5,0.5288,0.5,0.5288,10200,0.5,0.5288,0.5,0.5288,10200,0.0,1.0
2015-03-27,0.52,0.52,0.5,0.5,3200,0.52,0.52,0.5,0.5,3200,0.0,1.0
2015-03-30,0.5188,0.5288,0.5188,0.52,6953,0.5188,0.5288,0.5188,0.52,6953,0.0,1.0
2015-03-31,0.5,0.5,0.4701,0.4701,2836,0.5,0.5,0.4701,0.4701,2836,0.0,1.0
2015-04-01,0.5,0.5,0.5,0.5,500,0.5,0.5,0.5,0.5,500,0.0,1.0
2015-04-02,0.53,0.53,0.52,0.5288,4859,0.53,0.53,0.52,0.5288,4859,0.0,1.0
2015-04-06,0.5388,0.5388,0.5288,0.5288,1800,0.5388,0.5388,0.5288,0.5288,1800,0.0,1.0
2015-04-07,0.5388,0.5388,0.4701,0.5388,1500,0.5388,0.5388,0.4701,0.5388,1500,0.0,1.0
2015-04-08,0.5388,0.5388,0.5388,0.5388,500,0.5388,0.5388,0.5388,0.5388,500,0.0,1.0
2015-04-09,0.54,0.54,0.5388,0.5388,10500,0.54,0.54,0.5388,0.5388,10500,0.0,1.0
2015-04-10,0.54,0.54,0.54,0.54,3700,0.54,0.54,0.54,0.54,3700,0.0,1.0
2015-04-13,0.54,0.54,0.54,0.54,2500,0.54,0.54,0.54,0.54,2500,0.0,1.0
2015-04-14,0.54,0.54,0.4829,0.4829,2206,0.54,0.54,0.4829,0.4829,2206,0.0,1.0
2015-04-15,0.54,0.54,0.54,0.54,1000,0.54,0.54,0.54,0.54,1000,0.0,1.0
2015-04-16,0.53,0.54,0.53,0.54,19542,0.53,0.54,0.53,0.54,19542,0.0,1.0
2015-04-17,0.54,0.54,0.53,0.53,2737,0.54,0.54,0.53,0.53,2737,0.0,1.0
2015-04-20,0.5399,0.54,0.4828,0.54,11800,0.5399,0.54,0.4828,0.54,11800,0.0,1.0
2015-04-21,0.5399,0.54,0.4828,0.54,0,0.5399,0.54,0.4828,0.54,0,0.0,1.0
2015-04-22,0.4728,0.5199,0.4728,0.5199,10100,0.4728,0.5199,0.4728,0.5199,10100,0.0,1.0
2015-04-23,0.5198,0.5198,0.5198,0.5198,1000,0.5198,0.5198,0.5198,0.5198,1000,0.0,1.0
2015-04-24,0.45,0.5197,0.45,0.5197,6735,0.45,0.5197,0.45,0.5197,6735,0.0,1.0
2015-04-27,0.45,0.5197,0.45,0.5197,0,0.45,0.5197,0.45,0.5197,0,0.0,1.0
2015-04-28,0.45,0.5197,0.45,0.5197,0,0.45,0.5197,0.45,0.5197,0,0.0,1.0
2015-04-29,5.0,5.0,4.99,5.0,399,5.0,5.0,4.99,5.0,399,0.0,1.0
2015-04-30,5.0,6.1,5.0,5.0,590,5.0,6.1,5.0,5.0,590,0.0,1.0
2015-05-01,9.0,9.75,7.0,7.0,2626,9.0,9.75,7.0,7.0,2626,0.0,1.0
2015-05-04,7.5,7.5,6.05,7.0,2298,7.5,7.5,6.05,7.0,2298,0.0,1.0
2015-05-05,6.941,6.941,6.941,6.941,110,6.941,6.941,6.941,6.941,110,0.0,1.0
2015-05-06,5.0,6.5,5.0,6.5,4470,5.0,6.5,5.0,6.5,4470,0.0,1.0
2015-05-07,6.19,6.495,3.75,6.45,999,6.19,6.495,3.75,6.45,999,0.0,1.0
2015-05-08,6.19,6.495,3.75,6.45,0,6.19,6.495,3.75,6.45,0,0.0,1.0
2015-05-11,6.19,6.495,3.75,6.45,0,6.19,6.495,3.75,6.45,0,0.0,1.0
2015-05-12,5.75,5.75,5.75,5.75,190,5.75,5.75,5.75,5.75,190,0.0,1.0
2015-05-13,6.0,6.4,6.0,6.4,300,6.0,6.4,6.0,6.4,300,0.0,1.0
2015-05-14,6.4,6.4,6.25,6.25,280,6.4,6.4,6.25,6.25,280,0.0,1.0
2015-05-15,6.5,6.5,6.5,6.5,430,6.5,6.5,6.5,6.5,430,0.0,1.0
2015-05-18,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-05-19,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-05-20,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-05-21,6.5,6.5,6.5,6.5,661,6.5,6.5,6.5,6.5,661,0.0,1.0
2015-05-22,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-05-26,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-05-27,6.0,6.75,6.0,6.75,1005,6.0,6.75,6.0,6.75,1005,0.0,1.0
2015-05-28,6.01,6.01,6.01,6.01,400,6.01,6.01,6.01,6.01,400,0.0,1.0
2015-05-29,6.01,6.01,6.01,6.01,0,6.01,6.01,6.01,6.01,0,0.0,1.0
2015-06-01,7.0,7.0,6.01,6.01,2411,7.0,7.0,6.01,6.01,2411,0.0,1.0
2015-06-02,6.5,6.95,6.5,6.5,866,6.5,6.95,6.5,6.5,866,0.0,1.0
2015-06-03,6.51,6.51,6.51,6.51,105,6.51,6.51,6.51,6.51,105,0.0,1.0
2015-06-04,6.05,6.51,6.05,6.51,745,6.05,6.51,6.05,6.51,745,0.0,1.0
2015-06-05,6.05,6.51,6.05,6.51,0,6.05,6.51,6.05,6.51,0,0.0,1.0
2015-06-08,6.5,6.5,6.5,6.5,201,6.5,6.5,6.5,6.5,201,0.0,1.0
2015-06-09,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-06-10,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-06-11,7.5,7.5,7.5,7.5,200,7.5,7.5,7.5,7.5,200,0.0,1.0
2015-06-12,7.49,7.49,7.49,7.49,100,7.49,7.49,7.49,7.49,100,0.0,1.0
2015-06-15,7.49,7.49,7.49,7.49,0,7.49,7.49,7.49,7.49,0,0.0,1.0
2015-06-16,7.49,7.49,7.49,7.49,0,7.49,7.49,7.49,7.49,0,0.0,1.0
2015-06-17,7.49,7.49,7.49,7.49,0,7.49,7.49,7.49,7.49,0,0.0,1.0
2015-06-18,6.95,6.95,6.95,6.95,133,6.95,6.95,6.95,6.95,133,0.0,1.0
2015-06-19,6.75,6.75,6.75,6.75,110,6.75,6.75,6.75,6.75,110,0.0,1.0
2015-06-22,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
2015-06-23,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2015-06-24,6.9,6.9,6.9,6.9,100,6.9,6.9,6.9,6.9,100,0.0,1.0
2015-06-25,6.9,6.9,6.9,6.9,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2015-06-26,6.9,6.9,6.9,6.9,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2015-06-29,6.7,6.7,6.7,6.7,300,6.7,6.7,6.7,6.7,300,0.0,1.0
2015-07-01,6.7,6.7,6.7,6.7,0,6.7,6.7,6.7,6.7,0,0.0,1.0
2015-07-02,6.25,6.25,6.25,6.25,150,6.25,6.25,6.25,6.25,150,0.0,1.0
2015-07-06,7.0,7.0,6.2,6.2,415,7.0,7.0,6.2,6.2,415,0.0,1.0
2015-07-07,6.65,6.65,6.65,6.65,300,6.65,6.65,6.65,6.65,300,0.0,1.0
2015-07-08,6.9,6.9,6.9,6.9,100,6.9,6.9,6.9,6.9,100,0.0,1.0
2015-07-09,6.9,6.9,6.9,6.9,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2015-07-10,6.95,6.95,6.95,6.95,370,6.95,6.95,6.95,6.95,370,0.0,1.0
2015-07-13,6.95,6.95,6.95,6.95,0,6.95,6.95,6.95,6.95,0,0.0,1.0
2015-07-14,6.95,6.95,6.95,6.95,0,6.95,6.95,6.95,6.95,0,0.0,1.0
2015-07-15,6.5,6.5,6.5,6.5,450,6.5,6.5,6.5,6.5,450,0.0,1.0
2015-07-16,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-07-17,7.85,7.85,6.45,6.65,4914,7.85,7.85,6.45,6.65,4914,0.0,1.0
2015-07-20,8.5,8.5,7.85,7.85,5255,8.5,8.5,7.85,7.85,5255,0.0,1.0
2015-07-21,8.4,8.4,8.4,8.4,1200,8.4,8.4,8.4,8.4,1200,0.0,1.0
2015-07-22,8.4,8.41,8.4,8.41,890,8.4,8.41,8.4,8.41,890,0.0,1.0
2015-07-23,8.4,8.41,8.4,8.41,0,8.4,8.41,8.4,8.41,0,0.0,1.0
2015-07-24,8.55,8.55,8.55,8.55,100,8.55,8.55,8.55,8.55,100,0.0,1.0
2015-07-27,8.55,8.55,8.55,8.55,0,8.55,8.55,8.55,8.55,0,0.0,1.0
2015-07-28,8.0,9.5,7.9,9.15,1415,8.0,9.5,7.9,9.15,1415,0.0,1.0
2015-07-29,8.0,9.5,7.9,9.15,0,8.0,9.5,7.9,9.15,0,0.0,1.0
2015-07-30,7.8,8.8,7.8,8.8,363,7.8,8.8,7.8,8.8,363,0.0,1.0
2015-07-31,7.8,8.8,7.8,8.8,0,7.8,8.8,7.8,8.8,0,0.0,1.0
2015-08-03,7.8,8.8,7.8,8.8,0,7.8,8.8,7.8,8.8,0,0.0,1.0
2015-08-04,7.8,9.99,7.8,7.8,500,7.8,9.99,7.8,7.8,500,0.0,1.0
2015-08-05,8.01,8.01,8.01,8.01,100,8.01,8.01,8.01,8.01,100,0.0,1.0
2015-08-06,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2015-08-07,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2015-08-10,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2015-08-11,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2015-08-12,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2015-08-13,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2015-08-14,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2015-08-17,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2015-08-18,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
2015-08-19,6.5,6.5,6.5,6.5,921,6.5,6.5,6.5,6.5,921,0.0,1.0
2015-08-20,6.5,6.5,6.5,6.5,330,6.5,6.5,6.5,6.5,330,0.0,1.0
2015-08-21,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-08-24,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2015-08-25,7.25,9.5,6.05,6.5,1747,7.25,9.5,6.05,6.5,1747,0.0,1.0
2015-08-26,9.0,9.45,7.0,7.0,635,9.0,9.45,7.0,7.0,635,0.0,1.0
2015-08-27,9.0,9.45,7.0,7.0,0,9.0,9.45,7.0,7.0,0,0.0,1.0
2015-08-28,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2015-08-31,8.5,8.5,8.5,8.5,1210,8.5,8.5,8.5,8.5,1210,0.0,1.0
2015-09-01,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
2015-09-02,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2015-09-03,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2015-09-04,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2015-09-08,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2015-09-09,8.5,8.5,8.5,8.5,311,8.5,8.5,8.5,8.5,311,0.0,1.0
2015-09-10,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2015-09-11,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2015-09-14,7.25,7.25,7.25,7.25,1220,7.25,7.25,7.25,7.25,1220,0.0,1.0
2015-09-15,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2015-09-16,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2015-09-17,7.05,7.05,7.05,7.05,100,7.05,7.05,7.05,7.05,100,0.0,1.0
2015-09-18,7.05,7.05,7.05,7.05,0,7.05,7.05,7.05,7.05,0,0.0,1.0
2015-09-21,7.05,7.05,7.05,7.05,0,7.05,7.05,7.05,7.05,0,0.0,1.0
2015-09-22,6.05,6.5,6.05,6.5,590,6.05,6.5,6.05,6.5,590,0.0,1.0
2015-09-23,6.05,6.05,6.05,6.05,300,6.05,6.05,6.05,6.05,300,0.0,1.0
2015-09-24,6.05,6.05,6.05,6.05,0,6.05,6.05,6.05,6.05,0,0.0,1.0
2015-09-25,6.05,6.05,6.05,6.05,0,6.05,6.05,6.05,6.05,0,0.0,1.0
2015-09-28,6.1,6.125,6.0,6.09,6422,6.1,6.125,6.0,6.09,6422,0.0,1.0
2015-09-29,6.1,6.125,6.0,6.09,0,6.1,6.125,6.0,6.09,0,0.0,1.0
2015-09-30,6.1,6.125,6.0,6.09,0,6.1,6.125,6.0,6.09,0,0.0,1.0
2015-10-01,5.5,5.79,5.5,5.79,1400,5.5,5.79,5.5,5.79,1400,0.0,1.0
2015-10-02,5.5,5.79,5.5,5.79,0,5.5,5.79,5.5,5.79,0,0.0,1.0
2015-10-05,6.15,6.15,6.1,6.1,300,6.15,6.15,6.1,6.1,300,0.0,1.0
2015-10-06,6.15,6.15,6.1,6.1,0,6.15,6.15,6.1,6.1,0,0.0,1.0
2015-10-07,6.15,6.15,6.1,6.1,0,6.15,6.15,6.1,6.1,0,0.0,1.0
2015-10-08,6.15,6.15,6.1,6.1,0,6.15,6.15,6.1,6.1,0,0.0,1.0
2015-10-09,6.15,6.15,6.1,6.1,0,6.15,6.15,6.1,6.1,0,0.0,1.0
2015-10-12,6.0,6.0,6.0,6.0,1175,6.0,6.0,6.0,6.0,1175,0.0,1.0
2015-10-13,6.0,6.0,5.96,5.96,459,6.0,6.0,5.96,5.96,459,0.0,1.0
2015-10-14,6.0,6.0,5.96,5.96,0,6.0,6.0,5.96,5.96,0,0.0,1.0
2015-10-15,6.5,6.5,6.0,6.0,1685,6.5,6.5,6.0,6.0,1685,0.0,1.0
2015-10-16,6.55,6.55,6.55,6.55,100,6.55,6.55,6.55,6.55,100,0.0,1.0
2015-10-19,6.55,6.55,6.55,6.55,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2015-10-20,6.0,6.0,6.0,6.0,180,6.0,6.0,6.0,6.0,180,0.0,1.0
2015-10-21,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-10-22,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-10-23,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-10-26,5.1,5.5,5.0,5.5,1150,5.1,5.5,5.0,5.5,1150,0.0,1.0
2015-10-27,5.09,5.09,5.09,5.09,627,5.09,5.09,5.09,5.09,627,0.0,1.0
2015-10-28,5.45,7.0,5.45,5.45,703,5.45,7.0,5.45,5.45,703,0.0,1.0
2015-10-29,7.0,7.0,7.0,7.0,100,7.0,7.0,7.0,7.0,100,0.0,1.0
2015-10-30,7.2,7.25,7.2,7.25,1297,7.2,7.25,7.2,7.25,1297,0.0,1.0
2015-11-02,7.2,7.2,7.2,7.2,100,7.2,7.2,7.2,7.2,100,0.0,1.0
2015-11-03,7.0,7.0,6.0,6.0,400,7.0,7.0,6.0,6.0,400,0.0,1.0
2015-11-04,7.0,7.0,6.0,6.0,0,7.0,7.0,6.0,6.0,0,0.0,1.0
2015-11-05,7.0,7.0,6.0,6.0,0,7.0,7.0,6.0,6.0,0,0.0,1.0
2015-11-06,6.96,6.96,6.96,6.96,100,6.96,6.96,6.96,6.96,100,0.0,1.0
2015-11-09,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2015-11-10,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2015-11-11,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2015-11-12,6.97,6.97,6.96,6.96,1154,6.97,6.97,6.96,6.96,1154,0.0,1.0
2015-11-13,6.97,6.97,6.96,6.96,0,6.97,6.97,6.96,6.96,0,0.0,1.0
2015-11-16,7.0,7.0,6.92,6.97,1250,7.0,7.0,6.92,6.97,1250,0.0,1.0
2015-11-18,7.0,7.0,7.0,7.0,1250,7.0,7.0,7.0,7.0,1250,0.0,1.0
2015-11-19,6.1,6.1,6.1,6.1,210,6.1,6.1,6.1,6.1,210,0.0,1.0
2015-11-20,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2015-11-23,6.1,6.25,6.1,6.25,2500,6.1,6.25,6.1,6.25,2500,0.0,1.0
2015-11-24,6.1,6.1,6.1,6.1,800,6.1,6.1,6.1,6.1,800,0.0,1.0
2015-11-25,6.0,6.0,6.0,6.0,1010,6.0,6.0,6.0,6.0,1010,0.0,1.0
2015-11-27,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-11-30,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2015-12-01,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
2015-12-02,6.0,6.2,6.0,6.2,360,6.0,6.2,6.0,6.2,360,0.0,1.0
2015-12-03,5.45,5.45,5.45,5.45,343,5.45,5.45,5.45,5.45,343,0.0,1.0
2015-12-04,5.45,5.45,5.45,5.45,0,5.45,5.45,5.45,5.45,0,0.0,1.0
2015-12-07,5.0,5.0,5.0,5.0,490,5.0,5.0,5.0,5.0,490,0.0,1.0
2015-12-08,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-12-09,5.0,5.0,5.0,5.0,16,5.0,5.0,5.0,5.0,16,0.0,1.0
2015-12-10,5.0,5.0,5.0,5.0,35,5.0,5.0,5.0,5.0,35,0.0,1.0
2015-12-11,5.2,5.2,5.2,5.2,120,5.2,5.2,5.2,5.2,120,0.0,1.0
2015-12-14,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2015-12-15,5.2,5.2,5.2,5.2,100,5.2,5.2,5.2,5.2,100,0.0,1.0
2015-12-16,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2015-12-17,5.25,5.25,5.25,5.25,1085,5.25,5.25,5.25,5.25,1085,0.0,1.0
2015-12-18,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-21,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-22,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-23,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-24,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-28,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2015-12-29,5.1,5.1,5.1,5.1,200,5.1,5.1,5.1,5.1,200,0.0,1.0
2015-12-30,4.75,4.75,4.75,4.75,175,4.75,4.75,4.75,4.75,175,0.0,1.0
2015-12-31,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2016-01-04,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2016-01-05,4.75,4.75,4.75,4.75,50,4.75,4.75,4.75,4.75,50,0.0,1.0
2016-01-06,5.5,5.5,5.45,5.45,2108,5.5,5.5,5.45,5.45,2108,0.0,1.0
2016-01-07,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-08,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-11,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-12,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-13,5.5,5.5,5.5,5.5,705,5.5,5.5,5.5,5.5,705,0.0,1.0
2016-01-14,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-15,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-01-19,5.51,5.51,5.51,5.51,500,5.51,5.51,5.51,5.51,500,0.0,1.0
2016-01-20,5.6,5.6,5.6,5.6,500,5.6,5.6,5.6,5.6,500,0.0,1.0
2016-01-21,5.75,5.75,5.75,5.75,300,5.75,5.75,5.75,5.75,300,0.0,1.0
2016-01-22,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-01-25,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-01-26,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-01-27,5.75,5.75,5.75,5.75,16,5.75,5.75,5.75,5.75,16,0.0,1.0
2016-01-28,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-01-29,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-02-01,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-02-02,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-02-03,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-02-04,5.75,5.75,5.75,5.75,45,5.75,5.75,5.75,5.75,45,0.0,1.0
2016-02-05,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-02-08,5.88,5.88,5.88,5.88,250,5.88,5.88,5.88,5.88,250,0.0,1.0
2016-02-09,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2016-02-10,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2016-02-11,5.7926,5.88,5.7926,5.88,350,5.7926,5.88,5.7926,5.88,350,0.0,1.0
2016-02-12,5.7926,5.7926,5.7926,5.7926,0,5.7926,5.7926,5.7926,5.7926,0,0.0,1.0
2016-02-16,5.88,5.88,5.53,5.53,680,5.88,5.88,5.53,5.53,680,0.0,1.0
2016-02-17,5.51,5.51,5.51,5.51,200,5.51,5.51,5.51,5.51,200,0.0,1.0
2016-02-18,5.51,5.51,5.51,5.51,100,5.51,5.51,5.51,5.51,100,0.0,1.0
2016-02-19,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
2016-02-22,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-02-23,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-02-24,5.5,5.5,5.5,5.5,10,5.5,5.5,5.5,5.5,10,0.0,1.0
2016-02-25,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-02-26,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-02-29,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-03-01,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-03-02,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-03-03,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-03-04,5.74,5.74,5.74,5.74,107,5.74,5.74,5.74,5.74,107,0.0,1.0
2016-03-07,5.74,5.74,5.74,5.74,0,5.74,5.74,5.74,5.74,0,0.0,1.0
2016-03-08,4.0,4.0,4.0,4.0,612,4.0,4.0,4.0,4.0,612,0.0,1.0
2016-03-09,5.75,6.0,5.75,5.75,350,5.75,6.0,5.75,5.75,350,0.0,1.0
2016-03-10,5.0,6.0,5.0,5.0,1012,5.0,6.0,5.0,5.0,1012,0.0,1.0
2016-03-11,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2016-03-14,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2016-03-15,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2016-03-16,4.25,4.25,4.0,4.0,1446,4.25,4.25,4.0,4.0,1446,0.0,1.0
2016-03-17,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-03-18,5.95,5.95,5.88,5.95,300,5.95,5.95,5.88,5.95,300,0.0,1.0
2016-03-21,4.99,5.75,4.05,4.5,1146,4.99,5.75,4.05,4.5,1146,0.0,1.0
2016-03-22,4.99,4.99,4.99,4.99,0,4.99,4.99,4.99,4.99,0,0.0,1.0
2016-03-23,4.99,4.99,4.99,4.99,100,4.99,4.99,4.99,4.99,100,0.0,1.0
2016-03-24,4.99,4.99,4.99,4.99,0,4.99,4.99,4.99,4.99,0,0.0,1.0
2016-03-28,5.93,5.93,4.99,4.99,346,5.93,5.93,4.99,4.99,346,0.0,1.0
2016-03-29,5.93,5.93,5.93,5.93,0,5.93,5.93,5.93,5.93,0,0.0,1.0
2016-03-30,5.93,5.93,5.93,5.93,0,5.93,5.93,5.93,5.93,0,0.0,1.0
2016-03-31,5.93,5.93,5.93,5.93,0,5.93,5.93,5.93,5.93,0,0.0,1.0
2016-04-01,7.5,7.5,5.93,5.93,1623,7.5,7.5,5.93,5.93,1623,0.0,1.0
2016-04-04,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-04-05,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-04-06,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-04-07,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-04-08,7.5,7.5,7.5,7.5,7,7.5,7.5,7.5,7.5,7,0.0,1.0
2016-04-11,7.5,7.5,7.5,7.5,46,7.5,7.5,7.5,7.5,46,0.0,1.0
2016-04-12,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-04-13,5.4,5.4,5.4,5.4,718,5.4,5.4,5.4,5.4,718,0.0,1.0
2016-04-14,6.0,6.0,6.0,6.0,250,6.0,6.0,6.0,6.0,250,0.0,1.0
2016-04-15,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2016-04-18,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2016-04-19,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
2016-04-20,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-04-21,5.38,5.38,5.38,5.38,100,5.38,5.38,5.38,5.38,100,0.0,1.0
2016-04-22,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
2016-04-25,6.0,6.0,5.8,5.8,500,6.0,6.0,5.8,5.8,500,0.0,1.0
2016-04-26,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2016-04-27,5.9,5.9,5.899,5.899,700,5.9,5.9,5.899,5.899,700,0.0,1.0
2016-04-28,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2016-04-29,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2016-05-02,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2016-05-03,5.5,5.6,5.5,5.6,870,5.5,5.6,5.5,5.6,870,0.0,1.0
2016-05-04,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-05-05,5.05,5.05,5.05,5.05,200,5.05,5.05,5.05,5.05,200,0.0,1.0
2016-05-06,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2016-05-09,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2016-05-10,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2016-05-11,5.05,5.05,5.05,5.05,250,5.05,5.05,5.05,5.05,250,0.0,1.0
2016-05-12,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2016-05-13,5.75,5.75,5.0,5.05,550,5.75,5.75,5.0,5.05,550,0.0,1.0
2016-05-16,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-17,5.75,5.75,5.75,5.75,50,5.75,5.75,5.75,5.75,50,0.0,1.0
2016-05-18,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-19,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-20,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-23,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-24,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-05-25,4.5,5.03,4.5,5.03,2380,4.5,5.03,4.5,5.03,2380,0.0,1.0
2016-05-26,5.7,5.7,5.0,5.0,300,5.7,5.7,5.0,5.0,300,0.0,1.0
2016-05-27,5.1,5.1,5.1,5.1,500,5.1,5.1,5.1,5.1,500,0.0,1.0
2016-05-31,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2016-06-01,5.25,5.5,5.25,5.5,1950,5.25,5.5,5.25,5.5,1950,0.0,1.0
2016-06-02,5.49,5.49,5.49,5.49,500,5.49,5.49,5.49,5.49,500,0.0,1.0
2016-06-03,5.49,5.49,5.49,5.49,0,5.49,5.49,5.49,5.49,0,0.0,1.0
2016-06-06,5.25,5.25,5.25,5.25,500,5.25,5.25,5.25,5.25,500,0.0,1.0
2016-06-07,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2016-06-08,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2016-06-09,5.25,5.25,5.25,5.25,56,5.25,5.25,5.25,5.25,56,0.0,1.0
2016-06-10,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2016-06-13,5.25,5.25,4.0,4.0,0,5.25,5.25,4.0,4.0,0,0.0,1.0
2016-06-14,4.0,4.25,4.0,4.0,10498,4.0,4.25,4.0,4.0,10498,0.0,1.0
2016-06-15,4.0,4.25,4.0,4.25,4992,4.0,4.25,4.0,4.25,4992,0.0,1.0
2016-06-16,3.75,4.25,3.75,4.25,5840,3.75,4.25,3.75,4.25,5840,0.0,1.0
2016-06-17,5.2,5.2,5.0,5.0,200,5.2,5.2,5.0,5.0,200,0.0,1.0
2016-06-20,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2016-06-21,5.2,5.2,5.2,5.2,200,5.2,5.2,5.2,5.2,200,0.0,1.0
2016-06-22,5.0,5.0,5.0,5.0,800,5.0,5.0,5.0,5.0,800,0.0,1.0
2016-06-23,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-06-24,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-06-27,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2016-06-28,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-06-29,5.0,5.0,5.0,5.0,64,5.0,5.0,5.0,5.0,64,0.0,1.0
2016-06-30,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-07-01,5.2,5.2,5.19,5.19,1300,5.2,5.2,5.19,5.19,1300,0.0,1.0
2016-07-05,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2016-07-06,5.2,5.2,5.2,5.2,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2016-07-07,5.2,5.2,5.2,5.2,93,5.2,5.2,5.2,5.2,93,0.0,1.0
2016-07-08,5.0,6.0,5.0,5.0,810,5.0,6.0,5.0,5.0,810,0.0,1.0
2016-07-11,4.85,4.85,4.85,4.85,193,4.85,4.85,4.85,4.85,193,0.0,1.0
2016-07-12,4.85,4.85,4.85,4.85,0,4.85,4.85,4.85,4.85,0,0.0,1.0
2016-07-13,4.85,4.85,4.85,4.85,0,4.85,4.85,4.85,4.85,0,0.0,1.0
2016-07-14,4.85,4.85,4.85,4.85,0,4.85,4.85,4.85,4.85,0,0.0,1.0
2016-07-15,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
2016-07-18,5.5,5.5,5.5,5.5,10,5.5,5.5,5.5,5.5,10,0.0,1.0
2016-07-19,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-20,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-21,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-22,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-25,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-26,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-27,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-28,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-07-29,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2016-08-01,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2016-08-02,4.25,4.5,4.25,4.5,882,4.25,4.5,4.25,4.5,882,0.0,1.0
2016-08-03,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-08-04,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-08-05,4.8,4.8,4.25,4.26,2184,4.8,4.8,4.25,4.26,2184,0.0,1.0
2016-08-08,4.79,4.79,4.79,4.79,100,4.79,4.79,4.79,4.79,100,0.0,1.0
2016-08-09,4.79,4.79,4.79,4.79,0,4.79,4.79,4.79,4.79,0,0.0,1.0
2016-08-10,4.79,4.79,4.79,4.79,10,4.79,4.79,4.79,4.79,10,0.0,1.0
2016-08-11,4.78,4.79,4.78,4.78,1900,4.78,4.79,4.78,4.78,1900,0.0,1.0
2016-08-12,4.78,4.78,4.78,4.78,0,4.78,4.78,4.78,4.78,0,0.0,1.0
2016-08-15,4.78,4.78,4.0,4.58,2370,4.78,4.78,4.0,4.58,2370,0.0,1.0
2016-08-16,4.78,4.78,4.78,4.78,0,4.78,4.78,4.78,4.78,0,0.0,1.0
2016-08-17,4.78,4.78,4.78,4.78,0,4.78,4.78,4.78,4.78,0,0.0,1.0
2016-08-18,4.75,4.75,4.75,4.75,300,4.75,4.75,4.75,4.75,300,0.0,1.0
2016-08-19,4.74,4.74,4.74,4.74,350,4.74,4.74,4.74,4.74,350,0.0,1.0
2016-08-22,4.74,4.74,3.55,4.03,3260,4.74,4.74,3.55,4.03,3260,0.0,1.0
2016-08-23,4.7,4.7,4.5,4.5,500,4.7,4.7,4.5,4.5,500,0.0,1.0
2016-08-24,4.7,4.7,4.7,4.7,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2016-08-25,4.7,4.7,4.7,4.7,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2016-08-26,4.01,4.7,4.0,4.1001,2200,4.01,4.7,4.0,4.1001,2200,0.0,1.0
2016-08-29,4.67,4.67,4.67,4.67,300,4.67,4.67,4.67,4.67,300,0.0,1.0
2016-08-30,4.75,4.75,4.6,4.6,2050,4.75,4.75,4.6,4.6,2050,0.0,1.0
2016-08-31,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2016-09-01,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2016-09-02,5.25,5.25,4.0,4.01,2696,5.25,5.25,4.0,4.01,2696,0.0,1.0
2016-09-06,4.52,5.5,4.52,5.5,1700,4.52,5.5,4.52,5.5,1700,0.0,1.0
2016-09-07,4.52,4.52,4.52,4.52,0,4.52,4.52,4.52,4.52,0,0.0,1.0
2016-09-08,4.52,4.52,4.52,4.52,0,4.52,4.52,4.52,4.52,0,0.0,1.0
2016-09-09,4.1,4.52,4.1,4.52,1900,4.1,4.52,4.1,4.52,1900,0.0,1.0
2016-09-12,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2016-09-13,5.45,5.45,4.7,4.7,500,5.45,5.45,4.7,4.7,500,0.0,1.0
2016-09-14,5.0001,5.0001,5.0,5.0,400,5.0001,5.0001,5.0,5.0,400,0.0,1.0
2016-09-15,5.0001,5.0001,5.0001,5.0001,0,5.0001,5.0001,5.0001,5.0001,0,0.0,1.0
2016-09-16,5.0001,5.0001,5.0001,5.0001,0,5.0001,5.0001,5.0001,5.0001,0,0.0,1.0
2016-09-19,4.2,5.0,4.2,5.0,700,4.2,5.0,4.2,5.0,700,0.0,1.0
2016-09-20,4.15,4.2,4.15,4.2,400,4.15,4.2,4.15,4.2,400,0.0,1.0
2016-09-21,4.45,4.45,4.2,4.2,350,4.45,4.45,4.2,4.2,350,0.0,1.0
2016-09-22,4.25,4.25,4.15,4.15,300,4.25,4.25,4.15,4.15,300,0.0,1.0
2016-09-23,4.15,4.15,4.15,4.15,100,4.15,4.15,4.15,4.15,100,0.0,1.0
2016-09-26,4.25,4.25,4.25,4.25,200,4.25,4.25,4.25,4.25,200,0.0,1.0
2016-09-27,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-09-28,4.0,4.0,4.0,4.0,1330,4.0,4.0,4.0,4.0,1330,0.0,1.0
2016-09-29,3.9,3.9,3.9,3.9,800,3.9,3.9,3.9,3.9,800,0.0,1.0
2016-09-30,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
2016-10-03,3.977,4.092,3.977,4.092,220,3.977,4.092,3.977,4.092,220,0.0,1.0
2016-10-04,3.9,3.9,3.9,3.9,200,3.9,3.9,3.9,3.9,200,0.0,1.0
2016-10-05,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-10-06,4.0,4.0,4.0,4.0,700,4.0,4.0,4.0,4.0,700,0.0,1.0
2016-10-07,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
2016-10-10,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2016-10-11,3.78,3.78,3.78,3.78,170,3.78,3.78,3.78,3.78,170,0.0,1.0
2016-10-12,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2016-10-13,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2016-10-14,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2016-10-17,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2016-10-18,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2016-10-19,3.75,3.78,3.75,3.78,300,3.75,3.78,3.75,3.78,300,0.0,1.0
2016-10-20,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-10-21,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-10-24,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-10-25,3.76,3.8589,3.7577,3.8589,600,3.76,3.8589,3.7577,3.8589,600,0.0,1.0
2016-10-26,4.25,4.25,4.25,4.25,360,4.25,4.25,4.25,4.25,360,0.0,1.0
2016-10-27,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-10-28,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-10-31,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2016-11-01,4.75,4.75,4.18,4.18,700,4.75,4.75,4.18,4.18,700,0.0,1.0
2016-11-02,3.0,4.75,3.0,4.75,6963,3.0,4.75,3.0,4.75,6963,0.0,1.0
2016-11-03,4.5,4.5,4.5,4.5,150,4.5,4.5,4.5,4.5,150,0.0,1.0
2016-11-04,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-07,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-08,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
2016-11-09,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-10,3.1,3.5,3.1,3.5,700,3.1,3.5,3.1,3.5,700,0.0,1.0
2016-11-11,4.5,4.5,4.5,4.5,150,4.5,4.5,4.5,4.5,150,0.0,1.0
2016-11-14,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-15,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-16,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-17,4.0,4.0,3.71,3.71,990,4.0,4.0,3.71,3.71,990,0.0,1.0
2016-11-18,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2016-11-21,4.23,4.23,4.23,4.23,700,4.23,4.23,4.23,4.23,700,0.0,1.0
2016-11-22,4.0,4.0,4.0,4.0,1450,4.0,4.0,4.0,4.0,1450,0.0,1.0
2016-11-23,4.23,4.23,4.23,4.23,484,4.23,4.23,4.23,4.23,484,0.0,1.0
2016-11-25,4.23,4.23,4.23,4.23,100,4.23,4.23,4.23,4.23,100,0.0,1.0
2016-11-28,4.24,4.24,4.0,4.0,615,4.24,4.24,4.0,4.0,615,0.0,1.0
2016-11-29,4.1,4.25,4.1,4.24,1759,4.1,4.25,4.1,4.24,1759,0.0,1.0
2016-11-30,1.4981,4.1,1.41,4.1,9920,1.4981,4.1,1.41,4.1,9920,0.0,1.0
2016-12-01,3.1,3.52,3.0,3.0,2150,3.1,3.52,3.0,3.0,2150,0.0,1.0
2016-12-02,3.35,3.35,3.3477,3.3477,588,3.35,3.35,3.3477,3.3477,588,0.0,1.0
2016-12-05,4.23,4.23,4.23,4.23,101,4.23,4.23,4.23,4.23,101,0.0,1.0
2016-12-06,4.23,4.23,4.23,4.23,138,4.23,4.23,4.23,4.23,138,0.0,1.0
2016-12-07,4.23,4.23,3.5,3.5,400,4.23,4.23,3.5,3.5,400,0.0,1.0
2016-12-08,4.23,4.23,4.23,4.23,0,4.23,4.23,4.23,4.23,0,0.0,1.0
2016-12-09,4.23,4.23,4.23,4.23,0,4.23,4.23,4.23,4.23,0,0.0,1.0
2016-12-12,3.99,4.0,3.8,3.8,1803,3.99,4.0,3.8,3.8,1803,0.0,1.0
2016-12-13,3.8,3.8,3.8,3.8,122,3.8,3.8,3.8,3.8,122,0.0,1.0
2016-12-14,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2016-12-15,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2016-12-16,3.9877,3.99,3.8,3.8,2120,3.9877,3.99,3.8,3.8,2120,0.0,1.0
2016-12-19,3.99,3.99,3.99,3.99,625,3.99,3.99,3.99,3.99,625,0.0,1.0
2016-12-20,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2016-12-21,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2016-12-22,4.95,4.95,3.99,3.99,6190,4.95,4.95,3.99,3.99,6190,0.0,1.0
2016-12-23,7.25,9.0,5.0,5.0,17866,7.25,9.0,5.0,5.0,17866,0.0,1.0
2016-12-27,7.65,7.65,7.25,7.25,550,7.65,7.65,7.25,7.25,550,0.0,1.0
2016-12-28,8.0,8.0,7.75,7.75,600,8.0,8.0,7.75,7.75,600,0.0,1.0
2016-12-29,7.0,7.75,4.5,7.75,3345,7.0,7.75,4.5,7.75,3345,0.0,1.0
2016-12-30,7.5,8.5,7.5,7.5,7261,7.5,8.5,7.5,7.5,7261,0.0,1.0
2017-01-03,7.5,7.5,7.5,7.5,983,7.5,7.5,7.5,7.5,983,0.0,1.0
2017-01-04,7.9,7.9,7.9,7.9,350,7.9,7.9,7.9,7.9,350,0.0,1.0
2017-01-05,8.0,8.0,7.6,7.6,1600,8.0,8.0,7.6,7.6,1600,0.0,1.0
2017-01-06,10.0,10.0,8.4,8.4,6075,10.0,10.0,8.4,8.4,6075,0.0,1.0
2017-01-09,8.0,8.0,8.0,8.0,428,8.0,8.0,8.0,8.0,428,0.0,1.0
2017-01-10,10.0,10.0,7.5,7.5,3140,10.0,10.0,7.5,7.5,3140,0.0,1.0
2017-01-11,10.0,10.0,10.0,10.0,575,10.0,10.0,10.0,10.0,575,0.0,1.0
2017-01-12,10.25,10.25,8.0,8.0,4000,10.25,10.25,8.0,8.0,4000,0.0,1.0
2017-01-13,8.5001,10.24,8.5,9.6,2200,8.5001,10.24,8.5,9.6,2200,0.0,1.0
2017-01-17,8.5001,8.5001,8.5001,8.5001,0,8.5001,8.5001,8.5001,8.5001,0,0.0,1.0
2017-01-18,10.24,10.24,10.24,10.24,1000,10.24,10.24,10.24,10.24,1000,0.0,1.0
2017-01-19,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2017-01-20,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2017-01-23,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2017-01-24,9.8,9.8,9.8,9.8,900,9.8,9.8,9.8,9.8,900,0.0,1.0
2017-01-25,9.8,9.8,9.8,9.8,50,9.8,9.8,9.8,9.8,50,0.0,1.0
2017-01-26,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2017-01-27,10.25,10.25,9.99,10.0,1530,10.25,10.25,9.99,10.0,1530,0.0,1.0
2017-01-30,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2017-01-31,10.25,10.25,10.25,10.25,50,10.25,10.25,10.25,10.25,50,0.0,1.0
2017-02-01,10.0,10.0,10.0,10.0,500,10.0,10.0,10.0,10.0,500,0.0,1.0
2017-02-02,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-02-03,10.0,10.0,9.5,9.5,50000,10.0,10.0,9.5,9.5,50000,0.0,1.0
2017-02-06,10.0,10.0,10.0,10.0,70000,10.0,10.0,10.0,10.0,70000,0.0,1.0
2017-02-07,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-02-08,8.0,10.0,8.0,9.01,170000,8.0,10.0,8.0,9.01,170000,0.0,1.0
2017-02-09,9.9,10.0,9.9,10.0,100000,9.9,10.0,9.9,10.0,100000,0.0,1.0
2017-02-10,9.9,9.9,9.9,9.9,50000,9.9,9.9,9.9,9.9,50000,0.0,1.0
2017-02-13,9.95,10.0,9.92,9.92,110000,9.95,10.0,9.92,9.92,110000,0.0,1.0
2017-02-14,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2017-02-15,10.25,10.25,10.0,10.0,410000,10.25,10.25,10.0,10.0,410000,0.0,1.0
2017-02-16,10.25,10.25,10.24,10.25,50000,10.25,10.25,10.24,10.25,50000,0.0,1.0
2017-02-17,9.9,10.0,8.51,9.95,150000,9.9,10.0,8.51,9.95,150000,0.0,1.0
2017-02-21,9.5,9.91,8.51,9.91,300000,9.5,9.91,8.51,9.91,300000,0.0,1.0
2017-02-22,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2017-02-23,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2017-02-24,8.76,9.5,8.76,9.5,30000,8.76,9.5,8.76,9.5,30000,0.0,1.0
2017-02-27,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2017-02-28,9.0,9.0,9.0,9.0,210000,9.0,9.0,9.0,9.0,210000,0.0,1.0
2017-03-01,9.5,9.5,9.5,9.5,10000,9.5,9.5,9.5,9.5,10000,0.0,1.0
2017-03-02,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2017-03-03,9.0,9.51,8.03,9.51,520000,9.0,9.51,8.03,9.51,520000,0.0,1.0
2017-03-06,10.0,10.0,10.0,10.0,10000,10.0,10.0,10.0,10.0,10000,0.0,1.0
2017-03-07,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-03-08,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-03-09,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-03-10,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-03-13,9.57,9.57,9.57,9.57,10000,9.57,9.57,9.57,9.57,10000,0.0,1.0
2017-03-14,9.57,9.57,9.57,9.57,0,9.57,9.57,9.57,9.57,0,0.0,1.0
2017-03-15,9.65,9.65,8.26,9.26,80000,9.65,9.65,8.26,9.26,80000,0.0,1.0
2017-03-16,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2017-03-17,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2017-03-20,9.0,9.0,9.0,9.0,120000,9.0,9.0,9.0,9.0,120000,0.0,1.0
2017-03-21,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-03-22,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-03-23,8.5,8.5,8.5,8.5,10000,8.5,8.5,8.5,8.5,10000,0.0,1.0
2017-03-24,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-03-27,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-03-28,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-03-29,9.0,9.0,9.0,9.0,10000,9.0,9.0,9.0,9.0,10000,0.0,1.0
2017-03-30,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-03-31,9.0,9.5,9.0,9.5,130000,9.0,9.5,9.0,9.5,130000,0.0,1.0
2017-04-03,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-04-04,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-04-05,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-04-06,9.25,9.25,9.25,9.25,100,9.25,9.25,9.25,9.25,100,0.0,1.0
2017-04-07,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2017-04-10,9.5,9.65,9.5,9.65,300,9.5,9.65,9.5,9.65,300,0.0,1.0
2017-04-11,9.5,9.5,9.5,9.5,50,9.5,9.5,9.5,9.5,50,0.0,1.0
2017-04-12,8.25,9.25,8.25,9.25,834,8.25,9.25,8.25,9.25,834,0.0,1.0
2017-04-13,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2017-04-17,9.9,9.9,9.8,9.9,500,9.9,9.9,9.8,9.9,500,0.0,1.0
2017-04-18,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2017-04-19,9.9,9.9,9.9,9.9,58,9.9,9.9,9.9,9.9,58,0.0,1.0
2017-04-20,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2017-04-21,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2017-04-24,9.0,9.3,9.0,9.3,1008,9.0,9.3,9.0,9.3,1008,0.0,1.0
2017-04-25,9.01,9.01,9.01,9.01,400,9.01,9.01,9.01,9.01,400,0.0,1.0
2017-04-26,9.01,9.01,9.01,9.01,0,9.01,9.01,9.01,9.01,0,0.0,1.0
2017-04-27,9.21,9.9,9.01,9.01,1000,9.21,9.9,9.01,9.01,1000,0.0,1.0
2017-04-28,9.9,9.9,8.51,8.51,1900,9.9,9.9,8.51,8.51,1900,0.0,1.0
2017-05-01,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2017-05-02,9.85,9.85,9.8,9.8,1150,9.85,9.85,9.8,9.8,1150,0.0,1.0
2017-05-03,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2017-05-04,9.8,9.8,9.8,9.8,1000,9.8,9.8,9.8,9.8,1000,0.0,1.0
2017-05-05,9.69,9.8,9.69,9.8,4750,9.69,9.8,9.69,9.8,4750,0.0,1.0
2017-05-08,9.98,9.98,9.95,9.95,700,9.98,9.98,9.95,9.95,700,0.0,1.0
2017-05-09,9.95,9.95,9.5,9.9,947,9.95,9.95,9.5,9.9,947,0.0,1.0
2017-05-10,10.15,10.15,9.95,9.95,1400,10.15,10.15,9.95,9.95,1400,0.0,1.0
2017-05-11,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2017-05-12,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2017-05-15,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2017-05-16,10.1,10.1,10.1,10.1,700,10.1,10.1,10.1,10.1,700,0.0,1.0
2017-05-17,9.0,9.5,9.0,9.5,1000,9.0,9.5,9.0,9.5,1000,0.0,1.0
2017-05-18,9.3,9.3,9.3,9.3,500,9.3,9.3,9.3,9.3,500,0.0,1.0
2017-05-19,9.5,9.5,9.5,9.5,800,9.5,9.5,9.5,9.5,800,0.0,1.0
2017-05-22,9.75,9.88,9.75,9.75,1175,9.75,9.88,9.75,9.75,1175,0.0,1.0
2017-05-23,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-05-24,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-05-25,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-05-26,9.75,9.85,9.75,9.85,600,9.75,9.85,9.75,9.85,600,0.0,1.0
2017-05-30,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-05-31,11.0,11.0,9.85,9.85,2800,11.0,11.0,9.85,9.85,2800,0.0,1.0
2017-06-01,11.0,11.0,11.0,11.0,400,11.0,11.0,11.0,11.0,400,0.0,1.0
2017-06-02,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2017-06-05,10.99,10.99,10.9,10.9,479,10.99,10.99,10.9,10.9,479,0.0,1.0
2017-06-06,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2017-06-07,10.9,10.9,10.81,10.81,200,10.9,10.9,10.81,10.81,200,0.0,1.0
2017-06-08,11.0,11.0,10.99,10.99,500,11.0,11.0,10.99,10.99,500,0.0,1.0
2017-06-09,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2017-06-12,11.0,11.0,11.0,11.0,600,11.0,11.0,11.0,11.0,600,0.0,1.0
2017-06-13,10.75,10.75,10.0,10.7,1095,10.75,10.75,10.0,10.7,1095,0.0,1.0
2017-06-14,10.7,10.75,10.5,10.75,1100,10.7,10.75,10.5,10.75,1100,0.0,1.0
2017-06-15,10.5,10.5,10.5,10.5,500,10.5,10.5,10.5,10.5,500,0.0,1.0
2017-06-16,10.51,11.0,10.51,10.85,700,10.51,11.0,10.51,10.85,700,0.0,1.0
2017-06-19,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2017-06-20,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2017-06-21,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2017-06-22,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2017-06-23,10.0,10.0,10.0,10.0,800,10.0,10.0,10.0,10.0,800,0.0,1.0
2017-06-26,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-06-27,10.0,11.0,10.0,10.5,2000,10.0,11.0,10.0,10.5,2000,0.0,1.0
2017-06-28,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-06-29,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-06-30,10.0,10.0,10.0,10.0,50,10.0,10.0,10.0,10.0,50,0.0,1.0
2017-07-03,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-07-05,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-07-07,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-07-10,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2017-07-11,9.76,9.76,9.76,9.76,2030,9.76,9.76,9.76,9.76,2030,0.0,1.0
2017-07-12,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2017-07-13,9.25,9.9,9.01,9.9,5550,9.25,9.9,9.01,9.9,5550,0.0,1.0
2017-07-14,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2017-07-17,9.25,9.25,9.25,9.25,204,9.25,9.25,9.25,9.25,204,0.0,1.0
2017-07-18,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2017-07-19,9.15,9.15,9.05,9.05,316,9.15,9.15,9.05,9.05,316,0.0,1.0
2017-07-20,8.5,9.05,8.0,9.05,9296,8.5,9.05,8.0,9.05,9296,0.0,1.0
2017-07-21,8.95,8.95,8.95,8.95,100,8.95,8.95,8.95,8.95,100,0.0,1.0
2017-07-24,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2017-07-25,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2017-07-26,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2017-07-27,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2017-07-28,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2017-07-31,9.1,9.1,9.1,9.1,190,9.1,9.1,9.1,9.1,190,0.0,1.0
2017-08-01,9.0,9.0,9.0,9.0,140,9.0,9.0,9.0,9.0,140,0.0,1.0
2017-08-02,9.2,9.2,9.2,9.2,900,9.2,9.2,9.2,9.2,900,0.0,1.0
2017-08-03,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2017-08-04,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-07,8.8,8.8,8.8,8.8,130,8.8,8.8,8.8,8.8,130,0.0,1.0
2017-08-08,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2017-08-09,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2017-08-10,9.0,9.0,9.0,9.0,300,9.0,9.0,9.0,9.0,300,0.0,1.0
2017-08-11,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2017-08-14,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-15,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-16,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-17,9.1,9.1,9.1,9.1,100,9.1,9.1,9.1,9.1,100,0.0,1.0
2017-08-18,8.0,8.8,8.0,8.8,1600,8.0,8.8,8.0,8.8,1600,0.0,1.0
2017-08-21,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-08-22,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2017-08-23,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-24,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-25,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-08-28,8.2,9.0,8.2,8.2,1900,8.2,9.0,8.2,8.2,1900,0.0,1.0
2017-08-29,8.25,8.25,8.25,8.25,895,8.25,8.25,8.25,8.25,895,0.0,1.0
2017-08-30,8.3,8.3,8.3,8.3,110,8.3,8.3,8.3,8.3,110,0.0,1.0
2017-08-31,8.3,8.3,8.3,8.3,120,8.3,8.3,8.3,8.3,120,0.0,1.0
2017-09-01,8.35,8.35,8.35,8.35,100,8.35,8.35,8.35,8.35,100,0.0,1.0
2017-09-05,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-06,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-07,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-08,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-11,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-12,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2017-09-13,8.6,8.6,8.6,8.6,100,8.6,8.6,8.6,8.6,100,0.0,1.0
2017-09-14,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2017-09-15,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2017-09-18,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2017-09-19,8.57,8.57,8.57,8.57,160,8.57,8.57,8.57,8.57,160,0.0,1.0
2017-09-20,9.5,9.5,8.8,8.8,1100,9.5,9.5,8.8,8.8,1100,0.0,1.0
2017-09-21,9.75,9.75,9.7,9.7,1500,9.75,9.75,9.7,9.7,1500,0.0,1.0
2017-09-22,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-09-25,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2017-09-26,9.0,9.0,9.0,9.0,300,9.0,9.0,9.0,9.0,300,0.0,1.0
2017-09-27,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-09-28,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2017-09-29,9.75,9.75,9.0,9.0,1380,9.75,9.75,9.0,9.0,1380,0.0,1.0
2017-10-02,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-03,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-04,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-05,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-06,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-09,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2017-10-10,9.0,9.0,9.0,9.0,1000,9.0,9.0,9.0,9.0,1000,0.0,1.0
2017-10-11,9.0,9.0,9.0,9.0,300,9.0,9.0,9.0,9.0,300,0.0,1.0
2017-10-12,9.0,9.0,8.01,8.01,2350,9.0,9.0,8.01,8.01,2350,0.0,1.0
2017-10-13,8.01,8.4,8.01,8.4,953,8.01,8.4,8.01,8.4,953,0.0,1.0
2017-10-16,8.5,8.5,8.5,8.5,1450,8.5,8.5,8.5,8.5,1450,0.0,1.0
2017-10-17,8.01,8.01,8.01,8.01,600,8.01,8.01,8.01,8.01,600,0.0,1.0
2017-10-18,8.4,8.4,8.4,8.4,200,8.4,8.4,8.4,8.4,200,0.0,1.0
2017-10-19,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2017-10-20,8.01,8.01,8.01,8.01,526,8.01,8.01,8.01,8.01,526,0.0,1.0
2017-10-23,8.01,8.01,8.01,8.01,671,8.01,8.01,8.01,8.01,671,0.0,1.0
2017-10-24,8.0,8.5,8.0,8.5,975,8.0,8.5,8.0,8.5,975,0.0,1.0
2017-10-25,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-10-26,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-10-27,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-10-30,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-10-31,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-01,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-02,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-03,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-06,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2017-11-07,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-08,7.85,8.0,7.85,8.0,2420,7.85,8.0,7.85,8.0,2420,0.0,1.0
2017-11-09,7.79,7.8,5.65,7.8,1700,7.79,7.8,5.65,7.8,1700,0.0,1.0
2017-11-10,7.79,7.79,7.79,7.79,50,7.79,7.79,7.79,7.79,50,0.0,1.0
2017-11-13,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
2017-11-14,6.25,6.25,6.25,6.25,800,6.25,6.25,6.25,6.25,800,0.0,1.0
2017-11-15,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2017-11-16,7.79,7.79,6.55,6.55,500,7.79,7.79,6.55,6.55,500,0.0,1.0
2017-11-17,7.79,7.79,7.79,7.79,0,7.79,7.79,7.79,7.79,0,0.0,1.0
2017-11-20,7.99,7.99,7.99,7.99,176,7.99,7.99,7.99,7.99,176,0.0,1.0
2017-11-21,7.95,7.95,7.95,7.95,500,7.95,7.95,7.95,7.95,500,0.0,1.0
2017-11-22,7.95,7.95,7.95,7.95,400,7.95,7.95,7.95,7.95,400,0.0,1.0
2017-11-24,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2017-11-27,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2017-11-28,9.0,9.0,7.95,7.95,496,9.0,9.0,7.95,7.95,496,0.0,1.0
2017-11-29,9.0,9.0,8.9,8.9,438,9.0,9.0,8.9,8.9,438,0.0,1.0
2017-11-30,9.7,9.75,9.6,9.75,1800,9.7,9.75,9.6,9.75,1800,0.0,1.0
2017-12-01,9.45,9.45,9.45,9.45,900,9.45,9.45,9.45,9.45,900,0.0,1.0
2017-12-04,10.0,10.0,9.67,9.67,300,10.0,10.0,9.67,9.67,300,0.0,1.0
2017-12-05,9.45,9.45,9.45,9.45,400,9.45,9.45,9.45,9.45,400,0.0,1.0
2017-12-06,9.45,9.99,8.0,9.99,850,9.45,9.99,8.0,9.99,850,0.0,1.0
2017-12-07,9.99,9.99,9.99,9.99,100,9.99,9.99,9.99,9.99,100,0.0,1.0
2017-12-08,10.0,10.0,10.0,10.0,1025,10.0,10.0,10.0,10.0,1025,0.0,1.0
2017-12-11,10.84,11.0,10.0,10.0,6525,10.84,11.0,10.0,10.0,6525,0.0,1.0
2017-12-12,16.67,18.44,10.86,11.0,30978,16.67,18.44,10.86,11.0,30978,0.0,1.0
2017-12-13,22.0,24.75,16.64,16.67,54592,22.0,24.75,16.64,16.67,54592,0.0,1.0
2017-12-14,18.0,22.0,17.49,22.0,33965,18.0,22.0,17.49,22.0,33965,0.0,1.0
2017-12-15,18.16,20.0,18.0,18.0,13540,18.16,20.0,18.0,18.0,13540,0.0,1.0
2017-12-18,20.98,22.0,19.05,20.5,11622,20.98,22.0,19.05,20.5,11622,0.0,1.0
2017-12-19,21.15,22.0,20.03,20.5,14959,21.15,22.0,20.03,20.5,14959,0.0,1.0
2017-12-20,22.36,25.0,21.5,25.0,38591,22.36,25.0,21.5,25.0,38591,0.0,1.0
2017-12-21,21.85,23.05,20.5,22.5,58387,21.85,23.05,20.5,22.5,58387,0.0,1.0
2017-12-22,24.0,24.0,22.24,23.39,16792,24.0,24.0,22.24,23.39,16792,0.0,1.0
2017-12-26,23.5,24.0,22.5,24.0,19479,23.5,24.0,22.5,24.0,19479,0.0,1.0
2017-12-27,23.72,23.85,23.34,23.85,8589,23.72,23.85,23.34,23.85,8589,0.0,1.0
2017-12-28,24.0,25.0,23.5,23.75,11685,24.0,25.0,23.5,23.75,11685,0.0,1.0
2017-12-29,24.0,24.5,23.4,23.8,24786,24.0,24.5,23.4,23.8,24786,0.0,1.0
2018-01-02,24.0,24.5,23.0,24.35,15966,24.0,24.5,23.0,24.35,15966,0.0,1.0
2018-01-03,24.0,24.34,23.73,24.34,9012,24.0,24.34,23.73,24.34,9012,0.0,1.0
2018-01-04,24.01,24.45,23.32,23.32,24149,24.01,24.45,23.32,23.32,24149,0.0,1.0
2018-01-05,24.5,24.5,23.5,23.5,18693,24.5,24.5,23.5,23.5,18693,0.0,1.0
2018-01-08,23.99,24.43,23.5,24.0,17162,23.99,24.43,23.5,24.0,17162,0.0,1.0
2018-01-09,26.9,27.3,23.65,23.99,55692,26.9,27.3,23.65,23.99,55692,0.0,1.0
2018-01-10,28.99,29.7,27.0,27.0,41145,28.99,29.7,27.0,27.0,41145,0.0,1.0
2018-01-11,28.15,29.78,27.5,29.64,45345,28.15,29.78,27.5,29.64,45345,0.0,1.0
2018-01-12,28.9,29.42,28.0,28.07,41484,28.9,29.42,28.0,28.07,41484,0.0,1.0
2018-01-16,29.0,29.91,28.86,28.9,42712,29.0,29.91,28.86,28.9,42712,0.0,1.0
2018-01-17,27.5,30.0,27.5,30.0,35848,27.5,30.0,27.5,30.0,35848,0.0,1.0
2018-01-18,22.34,28.4,20.6,28.13,154405,22.34,28.4,20.6,28.13,154405,0.0,1.0
2018-01-19,23.75,24.5,22.34,22.34,14891,23.75,24.5,22.34,22.34,14891,0.0,1.0
2018-01-22,22.81,24.59,22.8,24.18,80598,22.81,24.59,22.8,24.18,80598,0.0,1.0
2018-01-23,21.91,23.7,21.9,22.8,46624,21.91,23.7,21.9,22.8,46624,0.0,1.0
2018-01-24,21.3,22.41,20.5,22.41,28979,21.3,22.41,20.5,22.41,28979,0.0,1.0
2018-01-25,19.95,21.47,17.44,20.93,72949,19.95,21.47,17.44,20.93,72949,0.0,1.0
2018-01-26,19.5,19.95,18.35,19.95,9303,19.5,19.95,18.35,19.95,9303,0.0,1.0
2018-01-29,20.13,21.5,19.58,19.93,16409,20.13,21.5,19.58,19.93,16409,0.0,1.0
2018-01-30,19.61,21.5,18.5,20.0,14128,19.61,21.5,18.5,20.0,14128,0.0,1.0
2018-01-31,18.25,19.96,17.6,19.05,54238,18.25,19.96,17.6,19.05,54238,0.0,1.0
2018-02-01,17.74,19.35,17.74,18.27,48196,17.74,19.35,17.74,18.27,48196,0.0,1.0
2018-02-02,18.0,19.67,17.65,17.65,34694,18.0,19.67,17.65,17.65,34694,0.0,1.0
2018-02-05,19.7,20.0,17.5,17.94,35889,19.7,20.0,17.5,17.94,35889,0.0,1.0
2018-02-06,18.95,19.7,18.56,19.5,32310,18.95,19.7,18.56,19.5,32310,0.0,1.0
2018-02-07,19.69,19.75,18.5,18.91,14337,19.69,19.75,18.5,18.91,14337,0.0,1.0
2018-02-08,19.2,19.9,18.5,19.65,15156,19.2,19.9,18.5,19.65,15156,0.0,1.0
2018-02-09,20.2,20.2,19.25,19.5,6412,20.2,20.2,19.25,19.5,6412,0.0,1.0
2018-02-12,19.38,21.75,19.38,20.25,33924,19.38,21.75,19.38,20.25,33924,0.0,1.0
2018-02-13,18.4,19.2,18.1,19.2,13194,18.4,19.2,18.1,19.2,13194,0.0,1.0
2018-02-14,20.2,20.2,18.6,18.67,14567,20.2,20.2,18.6,18.67,14567,0.0,1.0
2018-02-15,21.6,21.6,18.75,20.29,25867,21.6,21.6,18.75,20.29,25867,0.0,1.0
2018-02-16,22.5,22.68,20.74,21.42,16355,22.5,22.68,20.74,21.42,16355,0.0,1.0
2018-02-20,22.0,22.0,21.7,22.0,11732,22.0,22.0,21.7,22.0,11732,0.0,1.0
2018-02-21,20.92,22.05,20.44,22.04,17679,20.92,22.05,20.44,22.04,17679,0.0,1.0
2018-02-22,20.86,22.0,20.105,21.12,11660,20.86,22.0,20.105,21.12,11660,0.0,1.0
2018-02-23,19.75,21.0,19.12,20.87,20978,19.75,21.0,19.12,20.87,20978,0.0,1.0
2018-02-26,18.5,19.78,18.5,19.78,15602,18.5,19.78,18.5,19.78,15602,0.0,1.0
2018-02-27,19.99,20.0,18.73,18.73,10833,19.99,20.0,18.73,18.73,10833,0.0,1.0
2018-02-28,19.88,21.0,19.02,19.88,26449,19.88,21.0,19.02,19.88,26449,0.0,1.0
2018-03-01,20.37,21.0,18.99,19.0,18236,20.37,21.0,18.99,19.0,18236,0.0,1.0
2018-03-02,18.55,21.0,18.5,20.32,70257,18.55,21.0,18.5,20.32,70257,0.0,1.0
2018-03-05,19.26,20.06,18.41,19.0,64878,19.26,20.06,18.41,19.0,64878,0.0,1.0
2018-03-06,20.18,20.23,18.7,19.6,53530,20.18,20.23,18.7,19.6,53530,0.0,1.0
2018-03-07,20.61,21.0,19.22,19.75,52108,20.61,21.0,19.22,19.75,52108,0.0,1.0
2018-03-08,22.0,22.0,20.02,20.36,64618,22.0,22.0,20.02,20.36,64618,0.0,1.0
2018-03-09,21.41,23.1,20.55,22.0,47905,21.41,23.1,20.55,22.0,47905,0.0,1.0
2018-03-12,21.45,22.0,20.0,21.45,36024,21.45,22.0,20.0,21.45,36024,0.0,1.0
2018-03-13,20.46,21.5,19.5,21.38,74110,20.46,21.5,19.5,21.38,74110,0.0,1.0
2018-03-14,19.22,20.74,19.18,20.68,58684,19.22,20.74,19.18,20.68,58684,0.0,1.0
2018-03-15,19.13,19.78,18.82,19.27,30031,19.13,19.78,18.82,19.27,30031,0.0,1.0
2018-03-16,17.54,19.63,17.5,19.26,83172,17.54,19.63,17.5,19.26,83172,0.0,1.0
2018-03-19,17.6,18.16,17.5,17.53,27440,17.6,18.16,17.5,17.53,27440,0.0,1.0
2018-03-20,16.68,18.0,16.68,17.55,47233,16.68,18.0,16.68,17.55,47233,0.0,1.0
2018-03-21,16.8,17.74,16.71,16.75,16461,16.8,17.74,16.71,16.75,16461,0.0,1.0
2018-03-22,16.63,17.05,16.63,16.63,8863,16.63,17.05,16.63,16.63,8863,0.0,1.0
2018-03-23,15.0,17.4,14.53,17.0,48049,15.0,17.4,14.53,17.0,48049,0.0,1.0
2018-03-26,15.6,15.97,14.34,15.38,70668,15.6,15.97,14.34,15.38,70668,0.0,1.0
2018-03-27,16.15,16.59,15.78,15.78,23527,16.15,16.59,15.78,15.78,23527,0.0,1.0
2018-03-28,15.96,16.33,15.15,16.33,8172,15.96,16.33,15.15,16.33,8172,0.0,1.0
2018-03-29,15.95,16.16,15.88,16.03,7468,15.95,16.16,15.88,16.03,7468,0.0,1.0
2018-04-02,17.66,19.0,16.0,16.0,47683,17.66,19.0,16.0,16.0,47683,0.0,1.0
2018-04-03,17.68,18.5,16.38,18.0,37265,17.68,18.5,16.38,18.0,37265,0.0,1.0
2018-04-04,15.71,17.88,15.51,17.49,39050,15.71,17.88,15.51,17.49,39050,0.0,1.0
2018-04-05,15.75,16.14,15.54,15.9,13265,15.75,16.14,15.54,15.9,13265,0.0,1.0
2018-04-06,14.95,15.79,14.85,15.54,38653,14.95,15.79,14.85,15.54,38653,0.0,1.0
2018-04-09,14.8,15.31,14.8,15.27,18335,14.8,15.31,14.8,15.27,18335,0.0,1.0
2018-04-10,14.49,14.87,14.0,14.85,10953,14.49,14.87,14.0,14.85,10953,0.0,1.0
2018-04-11,13.83,14.44,13.57,14.37,12648,13.83,14.44,13.57,14.37,12648,0.0,1.0
2018-04-12,13.4,13.9,13.06,13.37,25918,13.4,13.9,13.06,13.37,25918,0.0,1.0
2018-04-13,13.8,13.99,13.35,13.49,13314,13.8,13.99,13.35,13.49,13314,0.0,1.0
2018-04-16,13.52,14.44,13.38,13.87,22173,13.52,14.44,13.38,13.87,22173,0.0,1.0
2018-04-17,13.5,13.66,13.45,13.61,4138,13.5,13.66,13.45,13.61,4138,0.0,1.0
2018-04-18,13.98,14.35,13.55,13.55,3137,13.98,14.35,13.55,13.55,3137,0.0,1.0
2018-04-19,15.14,15.44,13.98,13.98,13565,15.14,15.44,13.98,13.98,13565,0.0,1.0
2018-04-20,14.74,15.75,14.51,15.2,11004,14.74,15.75,14.51,15.2,11004,0.0,1.0
2018-04-23,15.4,15.65,14.05,14.69,27751,15.4,15.65,14.05,14.69,27751,0.0,1.0
2018-04-24,15.71,15.76,14.9,15.46,16967,15.71,15.76,14.9,15.46,16967,0.0,1.0
2018-04-25,14.95,15.64,14.88,15.64,1211,14.95,15.64,14.88,15.64,1211,0.0,1.0
2018-04-26,15.49,15.91,15.07,15.91,13996,15.49,15.91,15.07,15.91,13996,0.0,1.0
2018-04-27,15.9,15.95,15.4,15.4,20257,15.9,15.95,15.4,15.4,20257,0.0,1.0
2018-04-30,16.5,16.7,15.92,15.92,9084,16.5,16.7,15.92,15.92,9084,0.0,1.0
2018-05-01,16.51,16.51,15.73,15.73,12764,16.51,16.51,15.73,15.73,12764,0.0,1.0
2018-05-02,16.28,16.5,16.0,16.5,3778,16.28,16.5,16.0,16.5,3778,0.0,1.0
2018-05-03,16.72,16.72,16.41,16.46,5225,16.72,16.72,16.41,16.46,5225,0.0,1.0
2018-05-04,17.0,17.0,16.72,16.95,8558,17.0,17.0,16.72,16.95,8558,0.0,1.0
2018-05-07,16.98,17.0,16.69,17.0,7679,16.98,17.0,16.69,17.0,7679,0.0,1.0
2018-05-08,17.29,17.29,16.0,16.0,6453,17.29,17.29,16.0,16.0,6453,0.0,1.0
2018-05-09,17.0,17.23,16.83,17.23,7470,17.0,17.23,16.83,17.23,7470,0.0,1.0
2018-05-10,17.49,17.49,16.88,17.0,11588,17.49,17.49,16.88,17.0,11588,0.0,1.0
2018-05-11,17.25,17.48,16.73,16.73,4035,17.25,17.48,16.73,16.73,4035,0.0,1.0
2018-05-14,16.77,17.49,16.7,17.12,13500,16.77,17.49,16.7,17.12,13500,0.0,1.0
2018-05-15,16.9,17.48,16.53,16.81,6478,16.9,17.48,16.53,16.81,6478,0.0,1.0
2018-05-16,16.08,16.96,15.85,16.78,8034,16.08,16.96,15.85,16.78,8034,0.0,1.0
2018-05-17,16.19,16.88,15.77,16.31,10951,16.19,16.88,15.77,16.31,10951,0.0,1.0
2018-05-18,15.8,16.59,15.7,16.27,31964,15.8,16.59,15.7,16.27,31964,0.0,1.0
2018-05-21,16.06,16.43,15.31,15.87,24638,16.06,16.43,15.31,15.87,24638,0.0,1.0
2018-05-22,15.02,16.26,15.0,16.16,22032,15.02,16.26,15.0,16.16,22032,0.0,1.0
2018-05-23,14.61,15.12,14.22,15.0,18275,14.61,15.12,14.22,15.0,18275,0.0,1.0
2018-05-24,14.24,14.689,14.02,14.62,17131,14.24,14.689,14.02,14.62,17131,0.0,1.0
2018-05-25,13.6,14.52,13.5,14.52,19734,13.6,14.52,13.5,14.52,19734,0.0,1.0
2018-05-29,13.21,15.28,13.2,13.68,34671,13.21,15.28,13.2,13.68,34671,0.0,1.0
2018-05-30,13.28,14.4653,13.01,13.36,36164,13.28,14.4653,13.01,13.36,36164,0.0,1.0
2018-05-31,13.82,14.92,13.11,13.55,46114,13.82,14.92,13.11,13.55,46114,0.0,1.0
2018-06-01,14.96,15.1,13.8,13.98,42543,14.96,15.1,13.8,13.98,42543,0.0,1.0
2018-06-04,15.24,15.85,14.27,14.59,56624,15.24,15.85,14.27,14.59,56624,0.0,1.0
2018-06-05,15.75,15.76,14.82,15.23,41894,15.75,15.76,14.82,15.23,41894,0.0,1.0
2018-06-06,14.54,15.8,14.33,15.8,36510,14.54,15.8,14.33,15.8,36510,0.0,1.0
2018-06-07,14.27,14.8,14.17,14.49,44348,14.27,14.8,14.17,14.49,44348,0.0,1.0
2018-06-08,14.65,15.08,14.4,14.79,39355,14.65,15.08,14.4,14.79,39355,0.0,1.0
2018-06-11,15.74,16.25,14.66,14.75,71270,15.74,16.25,14.66,14.75,71270,0.0,1.0
2018-06-12,16.08,16.37,15.05,15.63,58046,16.08,16.37,15.05,15.63,58046,0.0,1.0
2018-06-13,16.36,16.63,15.31,16.2,78276,16.36,16.63,15.31,16.2,78276,0.0,1.0
2018-06-14,16.21,17.93,15.7,16.27,78637,16.21,17.93,15.7,16.27,78637,0.0,1.0
2018-06-15,25.86,25.86,16.47,16.99,228263,25.86,25.86,16.47,16.99,228263,0.0,1.0
2018-06-18,20.13,22.89,18.36,21.9,271994,20.13,22.89,18.36,21.9,271994,0.0,1.0
2018-06-19,24.34,24.88,19.65,19.72,197550,24.34,24.88,19.65,19.72,197550,0.0,1.0
2018-06-20,20.04,22.9,18.8,22.9,235577,20.04,22.9,18.8,22.9,235577,0.0,1.0
2018-06-21,19.92,20.85,19.29,19.5,130464,19.92,20.85,19.29,19.5,130464,0.0,1.0
2018-06-22,30.0,30.0,18.18,20.25,2847799,30.0,30.0,18.18,20.25,2847799,0.0,1.0
2018-06-25,26.49,27.8,23.4,24.0,387769,26.49,27.8,23.4,24.0,387769,0.0,1.0
2018-06-26,28.55,29.39,26.56,26.9,217677,28.55,29.39,26.56,26.9,217677,0.0,1.0
2018-06-27,27.95,29.05,26.76,28.69,155675,27.95,29.05,26.76,28.69,155675,0.0,1.0
2018-06-28,28.76,29.8,26.47,26.47,122253,28.76,29.8,26.47,26.47,122253,0.0,1.0
2018-06-29,25.86,28.5,25.45,28.15,127392,25.86,28.5,25.45,28.15,127392,0.0,1.0
2018-07-02,25.38,26.32,23.97,25.84,68410,25.38,26.32,23.97,25.84,68410,0.0,1.0
2018-07-03,26.72,26.79,24.64,24.91,38076,26.72,26.79,24.64,24.91,38076,0.0,1.0
2018-07-05,26.5,28.9,26.44,27.13,97083,26.5,28.9,26.44,27.13,97083,0.0,1.0
2018-07-06,24.95,28.12,24.74,26.51,84443,24.95,28.12,24.74,26.51,84443,0.0,1.0
2018-07-09,25.06,26.34,24.91,25.03,158503,25.06,26.34,24.91,25.03,158503,0.0,1.0
2018-07-10,25.74,25.9,24.57,25.03,24456,25.74,25.9,24.57,25.03,24456,0.0,1.0
2018-07-11,23.3,26.19,23.14,26.19,41684,23.3,26.19,23.14,26.19,41684,0.0,1.0
2018-07-12,24.47,24.9,23.85,23.85,19038,24.47,24.9,23.85,23.85,19038,0.0,1.0
2018-07-13,23.3,24.57,23.16,24.5,80035,23.3,24.57,23.16,24.5,80035,0.0,1.0
2018-07-16,24.04,24.65,23.12,23.2,47171,24.04,24.65,23.12,23.2,47171,0.0,1.0
2018-07-17,24.92,25.17,24.03,24.19,22793,24.92,25.17,24.03,24.19,22793,0.0,1.0
2018-07-18,25.5,26.19,23.52,25.0,97418,25.5,26.19,23.52,25.0,97418,0.0,1.0
2018-07-19,27.24,28.22,25.5,25.5,85967,27.24,28.22,25.5,25.5,85967,0.0,1.0
2018-07-20,27.22,27.77,27.17,27.18,150409,27.22,27.77,27.17,27.18,150409,0.0,1.0
2018-07-23,27.3,28.67,26.98,26.98,87388,27.3,28.67,26.98,26.98,87388,0.0,1.0
2018-07-24,26.4,27.59,25.72,27.29,55885,26.4,27.59,25.72,27.29,55885,0.0,1.0
2018-07-25,25.49,26.67,25.49,26.67,42302,25.49,26.67,25.49,26.67,42302,0.0,1.0
2018-07-26,25.79,26.37,25.43,25.56,11099,25.79,26.37,25.43,25.56,11099,0.0,1.0
2018-07-27,24.78,25.81,24.69,25.81,24045,24.78,25.81,24.69,25.81,24045,0.0,1.0
2018-07-30,23.57,24.9,23.13,24.75,36834,23.57,24.9,23.13,24.75,36834,0.0,1.0
2018-07-31,24.18,24.29,23.43,23.57,27567,24.18,24.29,23.43,23.57,27567,0.0,1.0
2018-08-01,24.9,25.5,24.17,24.17,27524,24.9,25.5,24.17,24.17,27524,0.0,1.0
2018-08-02,25.21,25.74,24.89,24.89,50814,25.21,25.74,24.89,24.89,50814,0.0,1.0
2018-08-03,23.87,25.54,23.53,25.54,15010,23.87,25.54,23.53,25.54,15010,0.0,1.0
2018-08-06,23.26,24.03,23.1,24.03,40505,23.26,24.03,23.1,24.03,40505,0.0,1.0
2018-08-07,23.34,23.99,23.1,23.98,13051,23.34,23.99,23.1,23.98,13051,0.0,1.0
2018-08-08,23.25,23.98,23.0,23.98,22455,23.25,23.98,23.0,23.98,22455,0.0,1.0
2018-08-09,23.65,23.82,23.27,23.4,12620,23.65,23.82,23.27,23.4,12620,0.0,1.0
2018-08-10,24.15,24.84,23.52,23.52,26177,24.15,24.84,23.52,23.52,26177,0.0,1.0
2018-08-13,23.92,24.53,23.48,24.46,60930,23.92,24.53,23.48,24.46,60930,0.0,1.0
2018-08-14,24.16,24.29,23.89,23.9,21684,24.16,24.29,23.89,23.9,21684,0.0,1.0
2018-08-15,20.64,25.12,20.44,23.61,152392,20.64,25.12,20.44,23.61,152392,0.0,1.0
2018-08-16,20.25,21.22,20.21,21.06,65397,20.25,21.22,20.21,21.06,65397,0.0,1.0
2018-08-17,18.35,20.78,18.0,20.26,123207,18.35,20.78,18.0,20.26,123207,0.0,1.0
2018-08-20,17.53,18.98,17.2,18.63,102418,17.53,18.98,17.2,18.63,102418,0.0,1.0
2018-08-21,17.1,17.93,16.17,17.92,99443,17.1,17.93,16.17,17.92,99443,0.0,1.0
2018-08-22,17.19,17.21,15.9,16.84,87349,17.19,17.21,15.9,16.84,87349,0.0,1.0
2018-08-23,15.88,17.19,15.79,17.19,94976,15.88,17.19,15.79,17.19,94976,0.0,1.0
2018-08-24,17.48,17.69,15.7,15.7,94853,17.48,17.69,15.7,15.7,94853,0.0,1.0
2018-08-27,17.94,18.1,17.06,17.13,97451,17.94,18.1,17.06,17.13,97451,0.0,1.0
2018-08-28,16.51,17.94,16.11,17.94,94374,16.51,17.94,16.11,17.94,94374,0.0,1.0
2018-08-29,16.01,16.65,15.99,16.65,87268,16.01,16.65,15.99,16.65,87268,0.0,1.0
2018-08-30,15.43,16.1,15.06,16.0,181886,15.43,16.1,15.06,16.0,181886,0.0,1.0
2018-08-31,15.25,16.01,14.9,15.34,139327,15.25,16.01,14.9,15.34,139327,0.0,1.0
2018-09-04,14.42,15.25,14.02,15.0,202658,14.42,15.25,14.02,15.0,202658,0.0,1.0
2018-09-05,14.61,14.97,14.2,14.3,129922,14.61,14.97,14.2,14.3,129922,0.0,1.0
2018-09-06,14.7,14.75,14.27,14.68,55754,14.7,14.75,14.27,14.68,55754,0.0,1.0
2018-09-07,15.22,15.53,14.5,14.6,103825,15.22,15.53,14.5,14.6,103825,0.0,1.0
2018-09-10,16.57,16.71,15.3,15.55,150828,16.57,16.71,15.3,15.55,150828,0.0,1.0
2018-09-11,17.5,17.71,16.08,16.75,152875,17.5,17.71,16.08,16.75,152875,0.0,1.0
2018-09-12,17.06,17.89,16.78,17.57,61580,17.06,17.89,16.78,17.57,61580,0.0,1.0
2018-09-13,16.22,17.23,16.04,17.23,85176,16.22,17.23,16.04,17.23,85176,0.0,1.0
2018-09-14,16.45,16.86,16.11,16.31,131743,16.45,16.86,16.11,16.31,131743,0.0,1.0
2018-09-17,16.42,16.66,16.02,16.5,108021,16.42,16.66,16.02,16.5,108021,0.0,1.0
2018-09-18,16.27,16.47,16.2,16.42,88374,16.27,16.47,16.2,16.42,88374,0.0,1.0
2018-09-19,16.32,16.94,16.0,16.29,143704,16.32,16.94,16.0,16.29,143704,0.0,1.0
2018-09-20,17.21,17.42,16.25,16.45,259579,17.21,17.42,16.25,16.45,259579,0.0,1.0
2018-09-21,16.61,17.46,16.46,16.94,2372734,16.61,17.46,16.46,16.94,2372734,0.0,1.0
2018-09-24,19.71,21.07,16.76,16.76,277200,19.71,21.07,16.76,16.76,277200,0.0,1.0
2018-09-25,19.97,20.11,18.89,20.11,138253,19.97,20.11,18.89,20.11,138253,0.0,1.0
2018-09-26,20.71,21.04,19.79,19.92,137568,20.71,21.04,19.79,19.92,137568,0.0,1.0
2018-09-27,21.5,21.65,20.06,21.0,112266,21.5,21.65,20.06,21.0,112266,0.0,1.0
2018-09-28,22.07,22.48,21.64,21.64,67779,22.07,22.48,21.64,21.64,67779,0.0,1.0
2018-10-01,19.93,22.44,19.62,22.11,80964,19.93,22.44,19.62,22.11,80964,0.0,1.0
2018-10-02,18.84,20.11,18.27,20.11,62481,18.84,20.11,18.27,20.11,62481,0.0,1.0
2018-10-03,19.05,19.47,18.54,18.9,52624,19.05,19.47,18.54,18.9,52624,0.0,1.0
2018-10-04,18.61,19.15,18.38,19.1,24488,18.61,19.15,18.38,19.1,24488,0.0,1.0
2018-10-05,18.9,19.63,18.61,18.61,39103,18.9,19.63,18.61,18.61,39103,0.0,1.0
2018-10-08,19.82,20.34,18.5,18.8,74929,19.82,20.34,18.5,18.8,74929,0.0,1.0
2018-10-09,20.09,21.5,19.73,19.73,45896,20.09,21.5,19.73,19.73,45896,0.0,1.0
2018-10-10,18.42,20.08,18.38,20.08,27763,18.42,20.08,18.38,20.08,27763,0.0,1.0
2018-10-11,18.66,19.69,18.15,18.36,63361,18.66,19.69,18.15,18.36,63361,0.0,1.0
2018-10-12,19.27,20.5,18.72,18.96,101976,19.27,20.5,18.72,18.96,101976,0.0,1.0
2018-10-15,18.09,19.5,18.0,19.39,32608,18.09,19.5,18.0,19.39,32608,0.0,1.0
2018-10-16,18.59,19.0,17.95,18.11,36555,18.59,19.0,17.95,18.11,36555,0.0,1.0
2018-10-17,18.56,18.83,17.46,18.45,12952,18.56,18.83,17.46,18.45,12952,0.0,1.0
2018-10-18,18.04,18.96,17.79,18.37,10897,18.04,18.96,17.79,18.37,10897,0.0,1.0
2018-10-19,17.75,19.1,17.48,18.15,23439,17.75,19.1,17.48,18.15,23439,0.0,1.0
2018-10-22,18.08,18.77,17.65,18.0,22950,18.08,18.77,17.65,18.0,22950,0.0,1.0
2018-10-23,18.36,18.54,17.56,17.76,18086,18.36,18.54,17.56,17.76,18086,0.0,1.0
2018-10-24,17.85,18.32,17.22,18.32,13439,17.85,18.32,17.22,18.32,13439,0.0,1.0
2018-10-25,18.34,19.18,17.7,17.7,21719,18.34,19.18,17.7,17.7,21719,0.0,1.0
2018-10-26,18.34,18.78,17.0,17.06,55495,18.34,18.78,17.0,17.06,55495,0.0,1.0
2018-10-29,19.97,20.5,17.31,18.61,55603,19.97,20.5,17.31,18.61,55603,0.0,1.0
2018-10-30,20.13,20.75,19.73,20.02,59562,20.13,20.75,19.73,20.02,59562,0.0,1.0
2018-10-31,20.45,20.51,19.95,20.48,93524,20.45,20.51,19.95,20.48,93524,0.0,1.0
2018-11-01,21.46,21.75,20.5,20.5,23185,21.46,21.75,20.5,20.5,23185,0.0,1.0
2018-11-02,21.29,22.0,20.95,21.7,36433,21.29,22.0,20.95,21.7,36433,0.0,1.0
2018-11-05,19.82,21.34,19.28,21.34,21741,19.82,21.34,19.28,21.34,21741,0.0,1.0
2018-11-06,19.7,20.42,19.36,19.95,13016,19.7,20.42,19.36,19.95,13016,0.0,1.0
2018-11-07,20.81,21.12,19.64,19.64,9713,20.81,21.12,19.64,19.64,9713,0.0,1.0
2018-11-08,20.75,21.52,20.49,20.69,8936,20.75,21.52,20.49,20.69,8936,0.0,1.0
2018-11-09,19.0,21.94,18.51,20.78,59441,19.0,21.94,18.51,20.78,59441,0.0,1.0
2018-11-12,18.25,19.66,18.21,18.62,14924,18.25,19.66,18.21,18.62,14924,0.0,1.0
2018-11-13,17.9,19.27,17.15,18.33,30055,17.9,19.27,17.15,18.33,30055,0.0,1.0
2018-11-14,18.77,19.53,18.0,18.0,14682,18.77,19.53,18.0,18.0,14682,0.0,1.0
2018-11-15,22.6,23.32,18.17,19.92,129572,22.6,23.32,18.17,19.92,129572,0.0,1.0
2018-11-16,21.77,22.66,21.35,22.66,38216,21.77,22.66,21.35,22.66,38216,0.0,1.0
2018-11-19,18.62,21.84,17.95,21.84,187421,18.62,21.84,17.95,21.84,187421,0.0,1.0
2018-11-20,17.5,18.46,17.0,18.04,134646,17.5,18.46,17.0,18.04,134646,0.0,1.0
2018-11-21,16.2,18.0,15.9,17.4,223662,16.2,18.0,15.9,17.4,223662,0.0,1.0
2018-11-23,17.38,17.96,16.2,16.2,62274,17.38,17.96,16.2,16.2,62274,0.0,1.0
2018-11-26,18.12,19.5,17.01,17.48,83572,18.12,19.5,17.01,17.48,83572,0.0,1.0
2018-11-27,17.18,18.46,16.75,17.95,127465,17.18,18.46,16.75,17.95,127465,0.0,1.0
2018-11-28,16.9,18.25,16.16,17.19,136405,16.9,18.25,16.16,17.19,136405,0.0,1.0
2018-11-29,17.42,17.75,16.63,16.76,58540,17.42,17.75,16.63,16.76,58540,0.0,1.0
2018-11-30,17.92,18.34,17.06,17.36,221174,17.92,18.34,17.06,17.36,221174,0.0,1.0
2018-12-03,19.18,19.43,18.32,18.47,37323,19.18,19.43,18.32,18.47,37323,0.0,1.0
2018-12-04,17.7,19.08,17.17,19.04,32544,17.7,19.08,17.17,19.04,32544,0.0,1.0
2018-12-06,17.97,18.36,17.2447,17.4,48455,17.97,18.36,17.2447,17.4,48455,0.0,1.0
2018-12-07,17.75,18.8,17.51,17.98,42575,17.75,18.8,17.51,17.98,42575,0.0,1.0
2018-12-10,18.21,18.77,17.12,17.68,18361,18.21,18.77,17.12,17.68,18361,0.0,1.0
2018-12-11,18.46,18.5,18.02,18.42,18899,18.46,18.5,18.02,18.42,18899,0.0,1.0
2018-12-12,18.7,19.12,18.12,18.56,29748,18.7,19.12,18.12,18.56,29748,0.0,1.0
2018-12-13,18.17,18.81,18.0,18.73,24193,18.17,18.81,18.0,18.73,24193,0.0,1.0
2018-12-14,17.07,18.33,16.63,18.12,44026,17.07,18.33,16.63,18.12,44026,0.0,1.0
2018-12-17,16.63,17.98,16.615,17.01,69973,16.63,17.98,16.615,17.01,69973,0.0,1.0
2018-12-18,17.43,17.72,16.8,16.8,25632,17.43,17.72,16.8,16.8,25632,0.0,1.0
2018-12-19,16.96,17.56,16.8,17.51,13794,16.96,17.56,16.8,17.51,13794,0.0,1.0
2018-12-20,17.42,17.79,16.7,17.08,37036,17.42,17.79,16.7,17.08,37036,0.0,1.0
2018-12-21,17.72,18.3,16.96,17.42,90397,17.72,18.3,16.96,17.42,90397,0.0,1.0
2018-12-24,18.3,18.75,17.46,17.64,22489,18.3,18.75,17.46,17.64,22489,0.0,1.0
2018-12-26,18.95,19.48,18.14,18.3,40907,18.95,19.48,18.14,18.3,40907,0.0,1.0
2018-12-27,18.13,19.48,17.8,18.77,112836,18.13,19.48,17.8,18.77,112836,0.0,1.0
2018-12-28,20.73,21.24,18.44,18.44,88331,20.73,21.24,18.44,18.44,88331,0.0,1.0
2018-12-31,19.85,21.2,19.02,20.44,86474,19.85,21.2,19.02,20.44,86474,0.0,1.0
2019-01-02,19.56,20.17,18.77,19.51,16122,19.56,20.17,18.77,19.51,16122,0.0,1.0
2019-01-03,18.98,19.78,18.5,19.5,21071,18.98,19.78,18.5,19.5,21071,0.0,1.0
2019-01-04,19.4,20.19,19.0,19.2,20410,19.4,20.19,19.0,19.2,20410,0.0,1.0
2019-01-07,19.2,19.81,19.0,19.42,12439,19.2,19.81,19.0,19.42,12439,0.0,1.0
2019-01-08,19.15,19.52,18.74,19.39,9272,19.15,19.52,18.74,19.39,9272,0.0,1.0
2019-01-09,19.23,19.26,18.75,19.2,14949,19.23,19.26,18.75,19.2,14949,0.0,1.0
2019-01-10,18.38,19.17,18.2,19.01,22667,18.38,19.17,18.2,19.01,22667,0.0,1.0
2019-01-11,18.11,18.53,18.08,18.38,21727,18.11,18.53,18.08,18.38,21727,0.0,1.0
2019-01-14,18.13,18.22,17.8,17.97,10526,18.13,18.22,17.8,17.97,10526,0.0,1.0
2019-01-15,18.55,19.04,17.97,18.19,23373,18.55,19.04,17.97,18.19,23373,0.0,1.0
2019-01-16,18.95,19.18,18.43,18.57,12399,18.95,19.18,18.43,18.57,12399,0.0,1.0
2019-01-17,18.79,18.95,18.44,18.91,22145,18.79,18.95,18.44,18.91,22145,0.0,1.0
2019-01-18,19.58,19.8,18.34,18.87,15996,19.58,19.8,18.34,18.87,15996,0.0,1.0
2019-01-22,18.11,19.65,18.1,19.62,24188,18.11,19.65,18.1,19.62,24188,0.0,1.0
2019-01-23,18.46,19.53,18.2,18.32,5210,18.46,19.53,18.2,18.32,5210,0.0,1.0
2019-01-24,19.01,19.05,18.14,18.49,6754,19.01,19.05,18.14,18.49,6754,0.0,1.0
2019-01-25,18.81,19.14,18.42,19.14,7508,18.81,19.14,18.42,19.14,7508,0.0,1.0
2019-01-28,18.95,19.36,18.6,18.6,10497,18.95,19.36,18.6,18.6,10497,0.0,1.0
2019-01-29,18.76,19.25,18.75,19.05,8353,18.76,19.25,18.75,19.05,8353,0.0,1.0
2019-01-30,18.99,19.23,18.6,19.09,34670,18.99,19.23,18.6,19.09,34670,0.0,1.0
2019-01-31,19.53,20.34,19.0,19.0,35988,19.53,20.34,19.0,19.0,35988,0.0,1.0
2019-02-01,19.5,20.2,19.42,19.48,9227,19.5,20.2,19.42,19.48,9227,0.0,1.0
2019-02-04,19.55,20.0,19.17,20.0,9395,19.55,20.0,19.17,20.0,9395,0.0,1.0
2019-02-05,19.52,19.67,18.88,19.2,17130,19.52,19.67,18.88,19.2,17130,0.0,1.0
2019-02-06,20.13,20.25,19.36,19.64,12195,20.13,20.25,19.36,19.64,12195,0.0,1.0
2019-02-07,19.95,20.18,19.83,19.98,7222,19.95,20.18,19.83,19.98,7222,0.0,1.0
2019-02-08,19.62,19.88,19.42,19.88,6539,19.62,19.88,19.42,19.88,6539,0.0,1.0
2019-02-11,19.52,19.95,19.4,19.6,9598,19.52,19.95,19.4,19.6,9598,0.0,1.0
2019-02-12,19.77,20.25,19.5,19.96,15785,19.77,20.25,19.5,19.96,15785,0.0,1.0
2019-02-13,19.43,20.05,18.94,19.5,17494,19.43,20.05,18.94,19.5,17494,0.0,1.0
2019-02-14,19.09,19.8,19.01,19.76,20019,19.09,19.8,19.01,19.76,20019,0.0,1.0
2019-02-15,20.49,20.5,19.43,19.43,26917,20.49,20.5,19.43,19.43,26917,0.0,1.0
2019-02-19,20.0,20.49,19.54,20.49,32430,20.0,20.49,19.54,20.49,32430,0.0,1.0
2019-02-20,19.59,20.14,19.26,19.51,33570,19.59,20.14,19.26,19.51,33570,0.0,1.0
2019-02-21,19.45,19.71,19.0667,19.6344,4840,19.45,19.71,19.0667,19.6344,4840,0.0,1.0
2019-02-22,19.99,20.0,19.1453,19.1453,7616,19.99,20.0,19.1453,19.1453,7616,0.0,1.0
2019-02-25,20.02,20.44,19.82,20.0611,26179,20.02,20.44,19.82,20.0611,26179,0.0,1.0
2019-02-26,19.2,19.98,19.08,19.98,10591,19.2,19.98,19.08,19.98,10591,0.0,1.0
2019-02-27,19.26,19.37,19.03,19.2,11324,19.26,19.37,19.03,19.2,11324,0.0,1.0
2019-02-28,19.54,19.89,19.27,19.28,14813,19.54,19.89,19.27,19.28,14813,0.0,1.0
2019-03-01,19.25,19.98,19.25,19.72,11989,19.25,19.98,19.25,19.72,11989,0.0,1.0
2019-03-04,19.59,19.89,19.15,19.89,10181,19.59,19.89,19.15,19.89,10181,0.0,1.0
2019-03-05,19.39,19.54,19.22,19.54,3769,19.39,19.54,19.22,19.54,3769,0.0,1.0
2019-03-06,19.47,19.68,18.68,19.4,18626,19.47,19.68,18.68,19.4,18626,0.0,1.0
2019-03-07,19.31,19.61,19.0,19.27,17294,19.31,19.61,19.0,19.27,17294,0.0,1.0
2019-03-08,19.12,19.3,19.12,19.3,7665,19.12,19.3,19.12,19.3,7665,0.0,1.0
2019-03-11,19.23,19.38,19.0,19.23,16389,19.23,19.38,19.0,19.23,16389,0.0,1.0
2019-03-12,19.11,19.86,19.05,19.18,4649,19.11,19.86,19.05,19.18,4649,0.0,1.0
2019-03-13,19.59,19.64,19.27,19.27,5831,19.59,19.64,19.27,19.27,5831,0.0,1.0
2019-03-14,19.18,19.66,19.18,19.57,5621,19.18,19.66,19.18,19.57,5621,0.0,1.0
2019-03-15,20.44,20.44,18.98,19.42,58985,20.44,20.44,18.98,19.42,58985,0.0,1.0
2019-03-18,19.09,20.31,19.09,20.31,26180,19.09,20.31,19.09,20.31,26180,0.0,1.0
2019-03-19,19.14,19.97,18.4,19.04,60928,19.14,19.97,18.4,19.04,60928,0.0,1.0
2019-03-20,19.03,19.29,19.0,19.23,13715,19.03,19.29,19.0,19.23,13715,0.0,1.0
2019-03-21,19.09,19.29,18.66,19.29,103185,19.09,19.29,18.66,19.29,103185,0.0,1.0
2019-03-22,18.74,18.99,18.5,18.9,26223,18.74,18.99,18.5,18.9,26223,0.0,1.0
2019-03-25,18.56,18.75,18.56,18.7,22622,18.56,18.75,18.56,18.7,22622,0.0,1.0
2019-03-26,18.15,18.68,18.01,18.59,33974,18.15,18.68,18.01,18.59,33974,0.0,1.0
2019-03-27,18.1,18.26,17.68,18.15,29914,18.1,18.26,17.68,18.15,29914,0.0,1.0
2019-03-28,18.0,18.2,17.56,17.94,27276,18.0,18.2,17.56,17.94,27276,0.0,1.0
2019-03-29,18.32,18.65,18.13,18.26,46241,18.32,18.65,18.13,18.26,46241,0.0,1.0
2019-04-01,19.01,19.5,18.52,18.52,63915,19.01,19.5,18.52,18.52,63915,0.0,1.0
2019-04-02,19.7,19.85,19.05,19.23,41316,19.7,19.85,19.05,19.23,41316,0.0,1.0
2019-04-03,19.54,19.95,19.36,19.85,26935,19.54,19.95,19.36,19.85,26935,0.0,1.0
2019-04-04,19.61,19.88,19.23,19.24,16917,19.61,19.88,19.23,19.24,16917,0.0,1.0
2019-04-05,19.55,20.0,19.43,19.43,77608,19.55,20.0,19.43,19.43,77608,0.0,1.0
2019-04-08,19.93,19.95,19.64,19.64,21740,19.93,19.95,19.64,19.64,21740,0.0,1.0
2019-04-09,19.27,19.98,19.21,19.75,28508,19.27,19.98,19.21,19.75,28508,0.0,1.0
2019-04-10,19.36,19.68,19.18,19.4,10666,19.36,19.68,19.18,19.4,10666,0.0,1.0
2019-04-11,19.44,19.73,19.4,19.4,7869,19.44,19.73,19.4,19.4,7869,0.0,1.0
2019-04-12,18.8,19.26,18.61,19.26,29441,18.8,19.26,18.61,19.26,29441,0.0,1.0
2019-04-15,18.85,19.44,18.72,18.9,22754,18.85,19.44,18.72,18.9,22754,0.0,1.0
2019-04-16,18.84,18.98,18.72,18.9309,8114,18.84,18.98,18.72,18.9309,8114,0.0,1.0
2019-04-17,19.03,19.1,18.5,18.86,31985,19.03,19.1,18.5,18.86,31985,0.0,1.0
2019-04-18,19.1,19.1,18.57,18.84,27102,19.1,19.1,18.57,18.84,27102,0.0,1.0
2019-04-22,18.94,19.28,18.71,19.0,14274,18.94,19.28,18.71,19.0,14274,0.0,1.0
2019-04-23,19.4,19.78,18.81,18.98,31128,19.4,19.78,18.81,18.98,31128,0.0,1.0
2019-04-24,19.52,19.73,19.33,19.39,12295,19.52,19.73,19.33,19.39,12295,0.0,1.0
2019-04-25,19.7,19.7,19.3,19.63,15733,19.7,19.7,19.3,19.63,15733,0.0,1.0
2019-04-26,19.59,19.7,19.46,19.55,5984,19.59,19.7,19.46,19.55,5984,0.0,1.0
2019-04-29,19.7,19.7,19.59,19.59,3896,19.7,19.7,19.59,19.59,3896,0.0,1.0
2019-04-30,19.35,19.69,18.81,19.69,32272,19.35,19.69,18.81,19.69,32272,0.0,1.0
2019-05-01,18.96,19.25,18.75,19.25,21487,18.96,19.25,18.75,19.25,21487,0.0,1.0
2019-05-02,19.52,19.7,18.96,19.1,19509,19.52,19.7,18.96,19.1,19509,0.0,1.0
2019-05-03,19.93,19.99,19.27,19.58,28786,19.93,19.99,19.27,19.58,28786,0.0,1.0
2019-05-06,19.9,20.25,19.63,19.63,36060,19.9,20.25,19.63,19.63,36060,0.0,1.0
2019-05-07,19.77,20.25,19.7,20.06,32387,19.77,20.25,19.7,20.06,32387,0.0,1.0
2019-05-08,20.04,20.25,19.68,19.82,59492,20.04,20.25,19.68,19.82,59492,0.0,1.0
2019-05-09,20.25,20.4,19.7,20.0,41107,20.25,20.4,19.7,20.0,41107,0.0,1.0
2019-05-10,19.98,20.23,19.74,20.23,101183,19.98,20.23,19.74,20.23,101183,0.0,1.0
2019-05-13,20.0,20.0,19.36,19.65,33698,20.0,20.0,19.36,19.65,33698,0.0,1.0
2019-05-14,19.36,19.92,19.17,19.66,63430,19.36,19.92,19.17,19.66,63430,0.0,1.0
2019-05-15,19.37,19.96,19.04,19.04,61785,19.37,19.96,19.04,19.04,61785,0.0,1.0
2019-05-16,19.29,19.95,19.15,19.48,33793,19.29,19.95,19.15,19.48,33793,0.0,1.0
2019-05-17,19.08,19.36,19.05,19.17,46272,19.08,19.36,19.05,19.17,46272,0.0,1.0
2019-05-20,18.74,19.3,18.52,18.9,67264,18.74,19.3,18.52,18.9,67264,0.0,1.0
2019-05-21,19.25,19.49,18.66,18.8,43349,19.25,19.49,18.66,18.8,43349,0.0,1.0
2019-05-22,19.59,19.71,19.25,19.49,106989,19.59,19.71,19.25,19.49,106989,0.0,1.0
2019-05-23,19.5,19.57,19.2,19.54,26584,19.5,19.57,19.2,19.54,26584,0.0,1.0
2019-05-24,18.96,19.78,18.78,19.55,71805,18.96,19.78,18.78,19.55,71805,0.0,1.0
2019-05-28,19.25,19.7,19.05,19.05,120364,19.25,19.7,19.05,19.05,120364,0.0,1.0
2019-05-29,19.37,19.47,18.68,19.07,79583,19.37,19.47,18.68,19.07,79583,0.0,1.0
2019-05-30,18.5,19.46,18.39,19.28,45933,18.5,19.46,18.39,19.28,45933,0.0,1.0
2019-05-31,17.84,18.55,17.53,18.55,92517,17.84,18.55,17.53,18.55,92517,0.0,1.0
2019-06-03,16.14,17.96,15.91,17.72,214830,16.14,17.96,15.91,17.72,214830,0.0,1.0
2019-06-04,15.82,16.75,15.75,16.3,108439,15.82,16.75,15.75,16.3,108439,0.0,1.0
2019-06-05,15.77,16.25,14.86,16.25,198377,15.77,16.25,14.86,16.25,198377,0.0,1.0
2019-06-06,14.41,16.01,14.14,16.0,160792,14.41,16.01,14.14,16.0,160792,0.0,1.0
2019-06-07,14.24,15.39,13.95,14.61,247890,14.24,15.39,13.95,14.61,247890,0.0,1.0
2019-06-10,13.75,14.66,13.62,14.21,146938,13.75,14.66,13.62,14.21,146938,0.0,1.0
2019-06-11,14.52,14.89,13.36,13.8,227891,14.52,14.89,13.36,13.8,227891,0.0,1.0
2019-06-12,14.71,14.84,13.93,14.5,108386,14.71,14.84,13.93,14.5,108386,0.0,1.0
2019-06-13,15.03,15.13,14.02,14.74,124178,15.03,15.13,14.02,14.74,124178,0.0,1.0
2019-06-14,16.11,16.75,15.07,15.28,194015,16.11,16.75,15.07,15.28,194015,0.0,1.0
2019-06-17,16.34,16.61,16.05,16.22,108236,16.34,16.61,16.05,16.22,108236,0.0,1.0
2019-06-18,15.43,16.43,15.36,16.43,70295,15.43,16.43,15.36,16.43,70295,0.0,1.0
2019-06-19,15.95,16.01,15.13,15.57,51515,15.95,16.01,15.13,15.57,51515,0.0,1.0
2019-06-20,16.32,16.795,15.94,16.05,67847,16.32,16.795,15.94,16.05,67847,0.0,1.0
2019-06-21,16.04,16.81,15.16,16.23,215714,16.04,16.81,15.16,16.23,215714,0.0,1.0
2019-06-24,16.01,16.58,15.69,15.9,68694,16.01,16.58,15.69,15.9,68694,0.0,1.0
2019-06-25,15.81,16.06,15.75,16.06,35896,15.81,16.06,15.75,16.06,35896,0.0,1.0
2019-06-26,15.74,15.98,15.59,15.63,39214,15.74,15.98,15.59,15.63,39214,0.0,1.0
2019-06-27,16.2,16.36,15.52,15.74,70803,16.2,16.36,15.52,15.74,70803,0.0,1.0
2019-06-28,16.71,17.19,16.07,16.42,393353,16.71,17.19,16.07,16.42,393353,0.0,1.0
2019-07-01,15.9,16.83,15.75,16.81,93831,15.9,16.83,15.75,16.81,93831,0.0,1.0
2019-07-02,15.88,16.06,15.75,15.9,116404,15.88,16.06,15.75,15.9,116404,0.0,1.0
2019-07-03,15.82,15.97,15.56,15.97,75624,15.82,15.97,15.56,15.97,75624,0.0,1.0
2019-07-05,15.84,16.41,15.03,15.82,71659,15.84,16.41,15.03,15.82,71659,0.0,1.0
2019-07-08,15.19,15.9,14.82,15.83,66318,15.19,15.9,14.82,15.83,66318,0.0,1.0
2019-07-09,14.9,15.34,14.63,15.16,83409,14.9,15.34,14.63,15.16,83409,0.0,1.0
2019-07-10,14.83,15.3,14.6,15.01,67802,14.83,15.3,14.6,15.01,67802,0.0,1.0
2019-07-11,15.09,15.6,14.55,14.74,43500,15.09,15.6,14.55,14.74,43500,0.0,1.0
2019-07-12,15.16,15.57,15.08,15.15,36814,15.16,15.57,15.08,15.15,36814,0.0,1.0
2019-07-15,14.84,15.11,14.55,15.11,77034,14.84,15.11,14.55,15.11,77034,0.0,1.0
2019-07-16,15.2,15.55,14.87,14.87,44766,15.2,15.55,14.87,14.87,44766,0.0,1.0
2019-07-17,15.31,15.44,15.03,15.4,21616,15.31,15.44,15.03,15.4,21616,0.0,1.0
2019-07-18,15.32,15.67,15.14,15.35,24611,15.32,15.67,15.14,15.35,24611,0.0,1.0
2019-07-19,15.33,15.48,14.88,15.25,26924,15.33,15.48,14.88,15.25,26924,0.0,1.0
2019-07-22,15.28,15.49,15.09,15.42,21764,15.28,15.49,15.09,15.42,21764,0.0,1.0
2019-07-23,15.0,15.39,14.82,15.39,27277,15.0,15.39,14.82,15.39,27277,0.0,1.0
2019-07-24,15.04,15.37,14.88,15.07,92512,15.04,15.37,14.88,15.07,92512,0.0,1.0
2019-07-25,14.9,15.2,14.82,15.11,56388,14.9,15.2,14.82,15.11,56388,0.0,1.0
2019-07-26,14.76,15.22,14.74,15.09,40448,14.76,15.22,14.74,15.09,40448,0.0,1.0
2019-07-29,15.12,15.29,14.68,14.83,41964,15.12,15.29,14.68,14.83,41964,0.0,1.0
2019-07-30,15.3,15.48,14.91,15.1,36434,15.3,15.48,14.91,15.1,36434,0.0,1.0
2019-07-31,15.3,16.12,15.18,15.29,51424,15.3,16.12,15.18,15.29,51424,0.0,1.0
2019-08-01,15.27,15.84,15.04,15.37,43576,15.27,15.84,15.04,15.37,43576,0.0,1.0
2019-08-02,14.86,15.24,14.82,15.24,25546,14.86,15.24,14.82,15.24,25546,0.0,1.0
2019-08-05,14.52,14.93,14.35,14.73,36336,14.52,14.93,14.35,14.73,36336,0.0,1.0
2019-08-06,14.53,14.57,14.17,14.56,18627,14.53,14.57,14.17,14.56,18627,0.0,1.0
2019-08-07,14.84,15.23,14.39,14.39,16042,14.84,15.23,14.39,14.39,16042,0.0,1.0
2019-08-08,15.42,15.54,14.74,14.78,46328,15.42,15.54,14.74,14.78,46328,0.0,1.0
2019-08-09,15.05,15.58,15.01,15.34,33223,15.05,15.58,15.01,15.34,33223,0.0,1.0
2019-08-12,14.65,15.61,14.56,15.27,57320,14.65,15.61,14.56,15.27,57320,0.0,1.0
2019-08-13,14.77,15.38,14.53,14.81,61809,14.77,15.38,14.53,14.81,61809,0.0,1.0
2019-08-14,16.16,17.86,15.01,15.01,249810,16.16,17.86,15.01,15.01,249810,0.0,1.0
2019-08-15,16.36,16.49,15.23,16.2,81793,16.36,16.49,15.23,16.2,81793,0.0,1.0
2019-08-16,16.21,16.61,15.82,16.36,65908,16.21,16.61,15.82,16.36,65908,0.0,1.0
2019-08-19,15.75,16.32,15.66,16.32,33906,15.75,16.32,15.66,16.32,33906,0.0,1.0
2019-08-20,15.75,16.28,15.53,15.75,41214,15.75,16.28,15.53,15.75,41214,0.0,1.0
2019-08-21,15.78,16.36,15.48,15.85,51176,15.78,16.36,15.48,15.85,51176,0.0,1.0
2019-08-22,16.59,16.71,15.54,15.78,67810,16.59,16.71,15.54,15.78,67810,0.0,1.0
2019-08-23,16.77,17.01,16.02,16.51,69732,16.77,17.01,16.02,16.51,69732,0.0,1.0
2019-08-26,19.4,19.62,16.64,16.64,590885,19.4,19.62,16.64,16.64,590885,0.0,1.0
2019-08-27,19.85,21.01,18.92,19.02,489408,19.85,21.01,18.92,19.02,489408,0.0,1.0
2019-08-28,20.41,20.5,19.3,19.49,176509,20.41,20.5,19.3,19.49,176509,0.0,1.0
2019-08-29,20.38,20.9,19.85,20.44,206220,20.38,20.9,19.85,20.44,206220,0.0,1.0
2019-08-30,19.58,20.89,19.51,20.35,156153,19.58,20.89,19.51,20.35,156153,0.0,1.0
2019-09-03,19.51,20.0,19.07,19.61,147899,19.51,20.0,19.07,19.61,147899,0.0,1.0
2019-09-04,19.13,20.45,19.11,19.45,147909,19.13,20.45,19.11,19.45,147909,0.0,1.0
2019-09-05,20.29,20.47,19.14,19.19,181837,20.29,20.47,19.14,19.19,181837,0.0,1.0
2019-09-06,20.22,21.16,20.0,20.0,171194,20.22,21.16,20.0,20.0,171194,0.0,1.0
2019-09-09,20.17,21.18,19.49,20.22,165283,20.17,21.18,19.49,20.22,165283,0.0,1.0
2019-09-10,20.55,21.05,20.03,20.28,132514,20.55,21.05,20.03,20.28,132514,0.0,1.0
2019-09-11,20.0,21.48,19.87,20.54,169392,20.0,21.48,19.87,20.54,169392,0.0,1.0
2019-09-12,19.97,20.68,19.54,20.41,99334,19.97,20.68,19.54,20.41,99334,0.0,1.0
2019-09-13,19.47,20.53,19.37,20.07,99363,19.47,20.53,19.37,20.07,99363,0.0,1.0
2019-09-16,20.25,20.47,19.47,19.47,182595,20.25,20.47,19.47,19.47,182595,0.0,1.0
2019-09-17,20.78,21.25,19.83,20.35,199787,20.78,21.25,19.83,20.35,199787,0.0,1.0
2019-09-18,20.77,21.41,20.52,20.79,158675,20.77,21.41,20.52,20.79,158675,0.0,1.0
2019-09-19,20.21,21.39,20.09,20.83,117055,20.21,21.39,20.09,20.83,117055,0.0,1.0
2019-09-20,21.41,21.5,20.05,20.16,2668225,21.41,21.5,20.05,20.16,2668225,0.0,1.0
2019-09-23,21.0,23.26,20.85,21.2,365382,21.0,23.26,20.85,21.2,365382,0.0,1.0
2019-09-24,19.61,21.06,19.3,21.04,230252,19.61,21.06,19.3,21.04,230252,0.0,1.0
2019-09-25,19.54,20.05,19.37,19.58,142197,19.54,20.05,19.37,19.58,142197,0.0,1.0
2019-09-26,18.69,19.61,18.24,19.51,157539,18.69,19.61,18.24,19.51,157539,0.0,1.0
2019-09-27,17.66,18.79,17.29,18.75,254466,17.66,18.79,17.29,18.75,254466,0.0,1.0
2019-09-30,17.62,17.88,17.25,17.6,129303,17.62,17.88,17.25,17.6,129303,0.0,1.0
2019-10-01,17.17,17.84,17.03,17.72,73151,17.17,17.84,17.03,17.72,73151,0.0,1.0
2019-10-02,16.49,16.9,16.23,16.9,105166,16.49,16.9,16.23,16.9,105166,0.0,1.0
2019-10-03,16.45,16.62,15.9,16.46,111719,16.45,16.62,15.9,16.46,111719,0.0,1.0
2019-10-04,16.5,16.69,16.34,16.5,139705,16.5,16.69,16.34,16.5,139705,0.0,1.0
2019-10-07,15.83,16.52,15.75,16.52,112681,15.83,16.52,15.75,16.52,112681,0.0,1.0
2019-10-08,14.47,15.95,13.02,15.78,3653120,14.47,15.95,13.02,15.78,3653120,0.0,1.0
2019-10-09,15.0,15.42,14.14,14.57,457029,15.0,15.42,14.14,14.57,457029,0.0,1.0
2019-10-10,15.41,15.94,14.9,15.12,181956,15.41,15.94,14.9,15.12,181956,0.0,1.0
2019-10-11,15.35,16.15,15.12,15.61,211397,15.35,16.15,15.12,15.61,211397,0.0,1.0
2019-10-14,15.17,15.49,14.74,15.35,78116,15.17,15.49,14.74,15.35,78116,0.0,1.0
2019-10-15,15.37,15.96,15.22,15.3,129330,15.37,15.96,15.22,15.3,129330,0.0,1.0
2019-10-16,15.13,15.53,15.01,15.39,90096,15.13,15.53,15.01,15.39,90096,0.0,1.0
2019-10-17,15.02,15.3,14.81,15.21,108652,15.02,15.3,14.81,15.21,108652,0.0,1.0
2019-10-18,14.8,14.98,14.56,14.98,82019,14.8,14.98,14.56,14.98,82019,0.0,1.0
2019-10-21,14.94,15.14,14.62,14.85,113189,14.94,15.14,14.62,14.85,113189,0.0,1.0
2019-10-22,14.68,15.37,14.64,14.97,92431,14.68,15.37,14.64,14.97,92431,0.0,1.0
2019-10-23,14.6,15.03,14.57,14.66,53320,14.6,15.03,14.57,14.66,53320,0.0,1.0
2019-10-24,14.55,14.66,14.28,14.61,80262,14.55,14.66,14.28,14.61,80262,0.0,1.0
2019-10-25,14.6,14.86,14.35,14.49,47114,14.6,14.86,14.35,14.49,47114,0.0,1.0
2019-10-28,14.96,15.16,14.6,14.71,76989,14.96,15.16,14.6,14.71,76989,0.0,1.0
2019-10-29,15.11,15.13,14.76,14.93,54357,15.11,15.13,14.76,14.93,54357,0.0,1.0
2019-10-30,15.06,15.41,14.87,15.15,109704,15.06,15.41,14.87,15.15,109704,0.0,1.0
2019-10-31,14.97,15.34,14.73,15.04,124231,14.97,15.34,14.73,15.04,124231,0.0,1.0
2019-11-01,15.08,15.44,14.99,15.03,58281,15.08,15.44,14.99,15.03,58281,0.0,1.0
2019-11-04,15.1,15.54,15.0,15.21,80496,15.1,15.54,15.0,15.21,80496,0.0,1.0
2019-11-05,14.83,15.25,14.79,15.14,61049,14.83,15.25,14.79,15.14,61049,0.0,1.0
2019-11-06,15.48,15.79,14.72,14.88,184693,15.48,15.79,14.72,14.88,184693,0.0,1.0
2019-11-07,15.21,16.09,14.94,15.29,147539,15.21,16.09,14.94,15.29,147539,0.0,1.0
2019-11-08,15.57,15.73,14.89,15.1,131348,15.57,15.73,14.89,15.1,131348,0.0,1.0
2019-11-11,14.77,15.9,14.75,15.4,144166,14.77,15.9,14.75,15.4,144166,0.0,1.0
2019-11-12,15.26,15.32,14.63,14.75,116926,15.26,15.32,14.63,14.75,116926,0.0,1.0
2019-11-13,15.07,15.59,14.98,15.08,110206,15.07,15.59,14.98,15.08,110206,0.0,1.0
2019-11-14,14.72,15.13,14.5,15.0,131264,14.72,15.13,14.5,15.0,131264,0.0,1.0
2019-11-15,15.31,15.41,14.52,14.84,121138,15.31,15.41,14.52,14.84,121138,0.0,1.0
2019-11-18,16.3,16.3,15.39,15.47,139168,16.3,16.3,15.39,15.47,139168,0.0,1.0
2019-11-19,16.17,16.54,15.85,16.28,144717,16.17,16.54,15.85,16.28,144717,0.0,1.0
2019-11-20,17.54,17.81,15.9,16.13,390563,17.54,17.81,15.9,16.13,390563,0.0,1.0
2019-11-21,18.37,18.47,17.5,17.62,177106,18.37,18.47,17.5,17.62,177106,0.0,1.0
2019-11-22,17.17,18.58,17.09,18.4,175626,17.17,18.58,17.09,18.4,175626,0.0,1.0
2019-11-25,17.57,17.68,16.81,17.31,157995,17.57,17.68,16.81,17.31,157995,0.0,1.0
2019-11-26,17.95,18.35,17.52,17.52,149706,17.95,18.35,17.52,17.52,149706,0.0,1.0
2019-11-27,18.37,18.44,17.91,17.91,132553,18.37,18.44,17.91,17.91,132553,0.0,1.0
2019-11-29,18.27,18.69,18.26,18.49,97429,18.27,18.69,18.26,18.49,97429,0.0,1.0
2019-12-02,18.04,18.28,17.72,18.28,114353,18.04,18.28,17.72,18.28,114353,0.0,1.0
2019-12-03,18.37,18.64,17.7,17.7,153441,18.37,18.64,17.7,17.7,153441,0.0,1.0
2019-12-04,18.36,18.6,18.18,18.54,133205,18.36,18.6,18.18,18.54,133205,0.0,1.0
2019-12-05,18.58,18.84,18.4,18.4,113239,18.58,18.84,18.4,18.4,113239,0.0,1.0
2019-12-06,19.01,19.14,18.63,18.63,234310,19.01,19.14,18.63,18.63,234310,0.0,1.0
2019-12-09,16.83,19.0,16.67,19.0,318441,16.83,19.0,16.67,19.0,318441,0.0,1.0
2019-12-10,17.19,17.32,16.28,16.86,197136,17.19,17.32,16.28,16.86,197136,0.0,1.0
2019-12-11,17.64,17.74,16.96,17.2,133361,17.64,17.74,16.96,17.2,133361,0.0,1.0
2019-12-12,18.04,18.41,17.51,17.61,174336,18.04,18.41,17.51,17.61,174336,0.0,1.0
2019-12-13,18.29,18.61,17.9,18.02,214293,18.29,18.61,17.9,18.02,214293,0.0,1.0
2019-12-16,18.7,19.1,18.3,18.34,290138,18.7,19.1,18.3,18.34,290138,0.0,1.0
2019-12-17,18.32,18.98,18.15,18.77,206785,18.32,18.98,18.15,18.77,206785,0.0,1.0
2019-12-18,18.35,18.79,18.14,18.26,228860,18.35,18.79,18.14,18.26,228860,0.0,1.0
2019-12-19,18.87,18.99,18.06,18.28,161611,18.87,18.99,18.06,18.28,161611,0.0,1.0
2019-12-20,18.73,19.14,18.55,18.93,351890,18.73,19.14,18.55,18.93,351890,0.0,1.0
2019-12-23,18.82,19.07,18.25,18.6,119921,18.82,19.07,18.25,18.6,119921,0.0,1.0
2019-12-24,19.15,19.25,18.59,18.8,126846,19.15,19.25,18.59,18.8,126846,0.0,1.0
2019-12-26,18.91,19.3,18.76,19.16,61806,18.91,19.3,18.76,19.16,61806,0.0,1.0
2019-12-27,18.65,18.91,18.27,18.91,76291,18.65,18.91,18.27,18.91,76291,0.0,1.0
2019-12-30,18.48,18.7,18.12,18.7,68670,18.48,18.7,18.12,18.7,68670,0.0,1.0
2019-12-31,18.41,18.7,18.37,18.37,70009,18.41,18.7,18.37,18.37,70009,0.0,1.0
2020-01-02,18.22,18.52,17.79,18.51,80439,18.22,18.52,17.79,18.51,80439,0.0,1.0
2020-01-03,17.98,18.25,17.87,18.02,51218,17.98,18.25,17.87,18.02,51218,0.0,1.0
2020-01-06,18.0,18.07,17.67,17.79,73403,18.0,18.07,17.67,17.79,73403,0.0,1.0
2020-01-07,17.54,18.11,17.51,17.98,60514,17.54,18.11,17.51,17.98,60514,0.0,1.0
2020-01-08,17.21,17.63,17.18,17.55,69220,17.21,17.63,17.18,17.55,69220,0.0,1.0
2020-01-09,17.26,17.54,17.16,17.19,48053,17.26,17.54,17.16,17.19,48053,0.0,1.0
2020-01-10,17.43,17.47,17.07,17.34,47336,17.43,17.47,17.07,17.34,47336,0.0,1.0
2020-01-13,17.51,17.55,16.78,17.3,104315,17.51,17.55,16.78,17.3,104315,0.0,1.0
2020-01-14,17.92,18.05,17.52,17.53,64335,17.92,18.05,17.52,17.53,64335,0.0,1.0
2020-01-15,18.25,18.62,18.05,18.05,74358,18.25,18.62,18.05,18.05,74358,0.0,1.0
2020-01-16,18.56,18.7,18.41,18.5,42780,18.56,18.7,18.41,18.5,42780,0.0,1.0
2020-01-17,18.8,19.04,18.44,18.57,115580,18.8,19.04,18.44,18.57,115580,0.0,1.0
2020-01-21,18.39,18.82,18.2,18.61,63408,18.39,18.82,18.2,18.61,63408,0.0,1.0
2020-01-22,18.88,18.93,18.29,18.39,42509,18.88,18.93,18.29,18.39,42509,0.0,1.0
2020-01-23,18.37,18.86,18.24,18.86,58303,18.37,18.86,18.24,18.86,58303,0.0,1.0
2020-01-24,18.15,18.49,17.89,18.45,52259,18.15,18.49,17.89,18.45,52259,0.0,1.0
2020-01-27,18.0,18.22,17.79,17.93,55358,18.0,18.22,17.79,17.93,55358,0.0,1.0
2020-01-28,18.34,18.48,18.08,18.08,73343,18.34,18.48,18.08,18.08,73343,0.0,1.0
2020-01-29,18.1,18.36,18.0,18.36,33977,18.1,18.36,18.0,18.36,33977,0.0,1.0
2020-01-30,18.19,18.23,17.65,17.83,62394,18.19,18.23,17.65,17.83,62394,0.0,1.0
2020-01-31,17.92,18.09,17.52,18.09,48527,17.92,18.09,17.52,18.09,48527,0.0,1.0
2020-02-03,18.28,18.34,17.79,18.09,50738,18.28,18.34,17.79,18.09,50738,0.0,1.0
2020-02-04,18.0,18.66,17.94,18.47,47932,18.0,18.66,17.94,18.47,47932,0.0,1.0
2020-02-05,18.41,18.44,17.86,18.23,36822,18.41,18.44,17.86,18.23,36822,0.0,1.0
2020-02-06,18.34,18.49,18.24,18.41,22734,18.34,18.49,18.24,18.41,22734,0.0,1.0
2020-02-07,18.58,18.86,18.1,18.26,42250,18.58,18.86,18.1,18.26,42250,0.0,1.0
2020-02-10,18.59,18.64,18.36,18.51,20788,18.59,18.64,18.36,18.51,20788,0.0,1.0
2020-02-11,18.84,18.94,18.46,18.65,41805,18.84,18.94,18.46,18.65,41805,0.0,1.0
2020-02-12,17.98,19.1,17.9,18.94,142121,17.98,19.1,17.9,18.94,142121,0.0,1.0
2020-02-13,17.48,17.75,16.67,17.62,86164,17.48,17.75,16.67,17.62,86164,0.0,1.0
2020-02-14,17.15,17.79,17.0,17.47,38742,17.15,17.79,17.0,17.47,38742,0.0,1.0
2020-02-18,17.38,17.4,17.15,17.15,14134,17.38,17.4,17.15,17.15,14134,0.0,1.0
2020-02-19,17.79,17.92,17.32,17.42,32946,17.79,17.92,17.32,17.42,32946,0.0,1.0
2020-02-20,17.55,17.8,17.37,17.75,20658,17.55,17.8,17.37,17.75,20658,0.0,1.0
2020-02-21,17.49,17.61,17.15,17.57,16132,17.49,17.61,17.15,17.57,16132,0.0,1.0
2020-02-24,17.06,17.23,16.89,17.01,25426,17.06,17.23,16.89,17.01,25426,0.0,1.0
2020-02-25,17.27,17.57,16.71,16.71,46041,17.27,17.57,16.71,16.71,46041,0.0,1.0
2020-02-26,17.95,18.32,17.18,17.32,114509,17.95,18.32,17.18,17.32,114509,0.0,1.0
2020-02-27,17.54,17.89,17.13,17.73,81371,17.54,17.89,17.13,17.73,81371,0.0,1.0
2020-02-28,17.47,17.51,16.24,17.14,78683,17.47,17.51,16.24,17.14,78683,0.0,1.0
2020-03-02,17.54,17.99,17.17,17.55,114146,17.54,17.99,17.17,17.55,114146,0.0,1.0
2020-03-03,16.47,17.6,16.37,17.6,81057,16.47,17.6,16.37,17.6,81057,0.0,1.0
2020-03-04,16.77,17.18,16.34,16.85,52325,16.77,17.18,16.34,16.85,52325,0.0,1.0
2020-03-05,15.93,16.6,15.8,16.55,80600,15.93,16.6,15.8,16.55,80600,0.0,1.0
2020-03-06,15.92,16.08,15.47,15.55,64060,15.92,16.08,15.47,15.55,64060,0.0,1.0
2020-03-09,14.93,15.46,14.8,15.25,63178,14.93,15.46,14.8,15.25,63178,0.0,1.0
2020-03-10,14.83,15.37,14.11,15.14,79519,14.83,15.37,14.11,15.14,79519,0.0,1.0
2020-03-11,14.07,14.74,13.88,14.55,84271,14.07,14.74,13.88,14.55,84271,0.0,1.0
2020-03-12,12.55,14.59,12.02,13.9,142807,12.55,14.59,12.02,13.9,142807,0.0,1.0
2020-03-13,12.26,13.52,11.72,12.92,115334,12.26,13.52,11.72,12.92,115334,0.0,1.0
2020-03-16,9.55,11.11,9.49,11.11,96594,9.55,11.11,9.49,11.11,96594,0.0,1.0
2020-03-17,10.69,10.74,9.65,9.65,83764,10.69,10.74,9.65,9.65,83764,0.0,1.0
2020-03-18,11.05,11.59,9.27,10.1,71082,11.05,11.59,9.27,10.1,71082,0.0,1.0
2020-03-19,11.99,11.99,10.64,10.65,63588,11.99,11.99,10.64,10.65,63588,0.0,1.0
2020-03-20,11.12,13.4,10.76,12.0,340988,11.12,13.4,10.76,12.0,340988,0.0,1.0
2020-03-23,10.97,12.44,9.75,10.82,52369,10.97,12.44,9.75,10.82,52369,0.0,1.0
2020-03-24,12.0,12.0,11.12,11.46,74036,12.0,12.0,11.12,11.46,74036,0.0,1.0
2020-03-25,12.08,12.76,11.42,12.0,76770,12.08,12.76,11.42,12.0,76770,0.0,1.0
2020-03-26,12.94,13.12,12.18,12.18,48511,12.94,13.12,12.18,12.18,48511,0.0,1.0
2020-03-27,13.09,13.23,12.57,12.57,91195,13.09,13.23,12.57,12.57,91195,0.0,1.0
2020-03-30,13.74,13.99,13.22,13.22,32120,13.74,13.99,13.22,13.22,32120,0.0,1.0
2020-03-31,12.92,13.98,12.01,13.81,87734,12.92,13.98,12.01,13.81,87734,0.0,1.0
2020-04-01,12.31,12.63,12.0,12.16,42958,12.31,12.63,12.0,12.16,42958,0.0,1.0
2020-04-02,12.4,12.68,11.91,12.12,44733,12.4,12.68,11.91,12.12,44733,0.0,1.0
2020-04-03,12.14,12.43,11.57,12.3,33062,12.14,12.43,11.57,12.3,33062,0.0,1.0
2020-04-06,13.74,13.74,12.57,12.57,61242,13.74,13.74,12.57,12.57,61242,0.0,1.0
2020-04-07,13.75,13.98,13.05,13.8,72634,13.75,13.98,13.05,13.8,72634,0.0,1.0
2020-04-08,14.21,14.39,13.36,13.76,58514,14.21,14.39,13.36,13.76,58514,0.0,1.0
2020-04-09,15.06,15.06,14.05,14.21,53436,15.06,15.06,14.05,14.21,53436,0.0,1.0
2020-04-13,14.35,14.98,14.12,14.98,47606,14.35,14.98,14.12,14.98,47606,0.0,1.0
2020-04-14,14.83,14.88,13.94,13.97,50718,14.83,14.88,13.94,13.97,50718,0.0,1.0
2020-04-15,14.05,14.7,13.92,14.7,37811,14.05,14.7,13.92,14.7,37811,0.0,1.0
2020-04-16,14.05,14.26,13.33,14.09,45910,14.05,14.26,13.33,14.09,45910,0.0,1.0
2020-04-17,13.46,14.4,13.3,14.4,65207,13.46,14.4,13.3,14.4,65207,0.0,1.0
2020-04-20,13.87,14.31,13.33,13.33,20798,13.87,14.31,13.33,13.33,20798,0.0,1.0
2020-04-21,13.28,13.78,13.21,13.55,32836,13.28,13.78,13.21,13.55,32836,0.0,1.0
2020-04-22,13.59,13.81,13.4,13.53,25685,13.59,13.81,13.4,13.53,25685,0.0,1.0
2020-04-23,14.07,14.59,13.63,13.63,51004,14.07,14.59,13.63,13.63,51004,0.0,1.0
2020-04-24,14.34,14.41,13.8,14.02,15670,14.34,14.41,13.8,14.02,15670,0.0,1.0
2020-04-27,14.97,15.17,14.0,14.54,46298,14.97,15.17,14.0,14.54,46298,0.0,1.0
2020-04-28,15.13,15.72,14.89,15.19,44915,15.13,15.72,14.89,15.19,44915,0.0,1.0
2020-04-29,15.95,16.25,15.49,15.72,67292,15.95,16.25,15.49,15.72,67292,0.0,1.0
2020-04-30,15.54,16.04,15.3,15.63,29244,15.54,16.04,15.3,15.63,29244,0.0,1.0
2020-05-01,15.22,15.24,14.58,15.11,46491,15.22,15.24,14.58,15.11,46491,0.0,1.0
2020-05-04,14.71,15.09,14.4,15.09,32636,14.71,15.09,14.4,15.09,32636,0.0,1.0
2020-05-05,15.45,15.73,14.78,14.97,38394,15.45,15.73,14.78,14.97,38394,0.0,1.0
2020-05-06,15.55,15.87,14.93,15.48,25987,15.55,15.87,14.93,15.48,25987,0.0,1.0
2020-05-07,15.43,15.78,15.17,15.67,32891,15.43,15.78,15.17,15.67,32891,0.0,1.0
2020-05-08,15.82,16.24,15.68,15.68,46386,15.82,16.24,15.68,15.68,46386,0.0,1.0
2020-05-11,15.68,16.1,14.11,15.67,41003,15.68,16.1,14.11,15.67,41003,0.0,1.0
2020-05-12,15.51,16.16,15.37,15.77,30086,15.51,16.16,15.37,15.77,30086,0.0,1.0
2020-05-13,15.46,15.52,14.86,15.3,38516,15.46,15.52,14.86,15.3,38516,0.0,1.0
2020-05-14,15.48,15.5,14.42,15.3,46506,15.48,15.5,14.42,15.3,46506,0.0,1.0
2020-05-15,16.24,16.51,15.46,15.46,51070,16.24,16.51,15.46,15.46,51070,0.0,1.0
2020-05-18,16.43,16.43,16.07,16.3,67717,16.43,16.43,16.07,16.3,67717,0.0,1.0
2020-05-19,16.75,16.91,15.62,16.23,67581,16.75,16.91,15.62,16.23,67581,0.0,1.0
2020-05-20,17.32,17.33,16.11,16.9,85648,17.32,17.33,16.11,16.9,85648,0.0,1.0
2020-05-21,17.54,17.82,16.95,17.14,99219,17.54,17.82,16.95,17.14,99219,0.0,1.0
2020-05-22,17.16,17.68,17.07,17.57,68177,17.16,17.68,17.07,17.57,68177,0.0,1.0
2020-05-26,17.85,18.22,17.62,17.87,122804,17.85,18.22,17.62,17.87,122804,0.0,1.0
2020-05-27,18.28,18.5,17.7,18.22,87591,18.28,18.5,17.7,18.22,87591,0.0,1.0
2020-05-28,18.4,19.16,18.17,18.45,106187,18.4,19.16,18.17,18.45,106187,0.0,1.0
2020-05-29,18.89,19.0,18.06,18.25,148643,18.89,19.0,18.06,18.25,148643,0.0,1.0
2020-06-01,18.74,19.03,18.62,18.65,104908,18.74,19.03,18.62,18.65,104908,0.0,1.0
2020-06-02,18.08,18.81,17.62,18.76,90609,18.08,18.81,17.62,18.76,90609,0.0,1.0
2020-06-03,17.88,18.19,17.65,18.0,106068,17.88,18.19,17.65,18.0,106068,0.0,1.0
2020-06-04,17.89,18.01,17.61,17.83,129314,17.89,18.01,17.61,17.83,129314,0.0,1.0
2020-06-05,17.01,18.68,16.92,18.19,153057,17.01,18.68,16.92,18.19,153057,0.0,1.0
2020-06-08,16.2,17.36,16.14,17.27,109814,16.2,17.36,16.14,17.27,109814,0.0,1.0
2020-06-09,16.47,16.89,16.02,16.02,50835,16.47,16.89,16.02,16.02,50835,0.0,1.0
2020-06-10,15.8,16.47,15.79,16.47,60742,15.8,16.47,15.79,16.47,60742,0.0,1.0
2020-06-11,14.73,15.63,14.61,15.39,104190,14.73,15.63,14.61,15.39,104190,0.0,1.0
2020-06-12,15.86,15.86,15.14,15.16,71043,15.86,15.86,15.14,15.16,71043,0.0,1.0
2020-06-15,15.73,16.3,15.28,15.86,125093,15.73,16.3,15.28,15.86,125093,0.0,1.0
2020-06-16,17.55,17.69,16.01,16.2,105909,17.55,17.69,16.01,16.2,105909,0.0,1.0
2020-06-17,16.33,17.88,16.33,17.57,134624,16.33,17.88,16.33,17.57,134624,0.0,1.0
2020-06-18,16.94,17.68,16.39,16.39,237530,16.94,17.68,16.39,16.39,237530,0.0,1.0
2020-06-19,16.95,17.84,16.71,17.22,239010,16.95,17.84,16.71,17.22,239010,0.0,1.0
2020-06-22,16.86,17.39,16.62,16.95,181786,16.86,17.39,16.62,16.95,181786,0.0,1.0
2020-06-23,17.16,17.33,16.72,17.04,207831,17.16,17.33,16.72,17.04,207831,0.0,1.0
2020-06-24,16.45,17.08,16.29,16.95,73751,16.45,17.08,16.29,16.95,73751,0.0,1.0
2020-06-25,16.31,16.77,16.09,16.39,57618,16.31,16.77,16.09,16.39,57618,0.0,1.0
2020-06-26,15.53,16.4,15.36,16.18,339882,15.53,16.4,15.36,16.18,339882,0.0,1.0
2020-06-29,16.03,16.33,15.27,15.75,102797,16.03,16.33,15.27,15.75,102797,0.0,1.0
2020-06-30,16.5,16.86,16.26,16.33,129251,16.5,16.86,16.26,16.33,129251,0.0,1.0
2020-07-01,16.32,16.89,16.28,16.5,38226,16.32,16.89,16.28,16.5,38226,0.0,1.0
2020-07-02,16.42,16.66,16.28,16.53,26078,16.42,16.66,16.28,16.53,26078,0.0,1.0
2020-07-06,16.59,16.87,16.5,16.71,24834,16.59,16.87,16.5,16.71,24834,0.0,1.0
2020-07-07,16.2,16.8,16.15,16.45,35050,16.2,16.8,16.15,16.45,35050,0.0,1.0
2020-07-08,16.04,16.37,15.82,16.16,39126,16.04,16.37,15.82,16.16,39126,0.0,1.0
2020-07-09,15.69,16.31,15.6,16.02,40027,15.69,16.31,15.6,16.02,40027,0.0,1.0
2020-07-10,16.39,16.4,15.54,15.64,35347,16.39,16.4,15.54,15.64,35347,0.0,1.0
2020-07-13,16.13,16.83,16.1,16.56,25871,16.13,16.83,16.1,16.56,25871,0.0,1.0
2020-07-14,16.68,16.68,15.79,16.07,39562,16.68,16.68,15.79,16.07,39562,0.0,1.0
2020-07-15,17.22,17.3,16.44,16.95,129033,17.22,17.3,16.44,16.95,129033,0.0,1.0
2020-07-16,16.75,17.16,16.54,17.09,28920,16.75,17.16,16.54,17.09,28920,0.0,1.0
2020-07-17,16.86,17.1,16.67,16.77,39187,16.86,17.1,16.67,16.77,39187,0.0,1.0
2020-07-20,16.68,17.25,16.65,16.81,31512,16.68,17.25,16.65,16.81,31512,0.0,1.0
2020-07-21,16.07,17.0,15.11,16.96,113252,16.07,17.0,15.11,16.96,113252,0.0,1.0
2020-07-22,16.37,16.4,15.91,15.91,45420,16.37,16.4,15.91,15.91,45420,0.0,1.0
2020-07-23,16.76,16.8,16.32,16.36,64125,16.76,16.8,16.32,16.36,64125,0.0,1.0
2020-07-24,16.64,16.82,16.5,16.73,33300,16.64,16.82,16.5,16.73,33300,0.0,1.0
2020-07-27,17.03,17.2,16.6,16.65,52859,17.03,17.2,16.6,16.65,52859,0.0,1.0
2020-07-28,16.73,17.18,16.72,16.96,22569,16.73,17.18,16.72,16.96,22569,0.0,1.0
2020-07-29,17.05,17.15,16.66,16.74,29028,17.05,17.15,16.66,16.74,29028,0.0,1.0
2020-07-30,17.3,17.35,16.88,16.88,88284,17.3,17.35,16.88,16.88,88284,0.0,1.0
2020-07-31,16.75,17.21,16.61,17.21,46142,16.75,17.21,16.61,17.21,46142,0.0,1.0
2020-08-03,16.72,16.98,16.58,16.98,21945,16.72,16.98,16.58,16.98,21945,0.0,1.0
2020-08-04,16.67,16.8,16.22,16.5,54831,16.67,16.8,16.22,16.5,54831,0.0,1.0
2020-08-05,17.07,17.25,16.7,16.8,40162,17.07,17.25,16.7,16.8,40162,0.0,1.0
2020-08-06,17.16,17.2,16.9,16.94,33737,17.16,17.2,16.9,16.94,33737,0.0,1.0
2020-08-07,17.17,17.5,17.11,17.2,72137,17.17,17.5,17.11,17.2,72137,0.0,1.0
2020-08-10,17.77,18.0,17.28,17.34,112776,17.77,18.0,17.28,17.34,112776,0.0,1.0
2020-08-11,17.63,17.96,17.45,17.94,60971,17.63,17.96,17.45,17.94,60971,0.0,1.0
2020-08-12,18.0,18.0,17.56,17.56,31536,18.0,18.0,17.56,17.56,31536,0.0,1.0
2020-08-13,17.37,17.89,17.12,17.87,89601,17.37,17.89,17.12,17.87,89601,0.0,1.0
2020-08-14,17.3,17.63,17.05,17.35,73590,17.3,17.63,17.05,17.35,73590,0.0,1.0
2020-08-17,16.92,17.34,16.78,17.34,26604,16.92,17.34,16.78,17.34,26604,0.0,1.0
2020-08-18,17.0,17.08,16.547,16.91,31758,17.0,17.08,16.547,16.91,31758,0.0,1.0
2020-08-19,16.92,17.145,16.79,17.08,23492,16.92,17.145,16.79,17.08,23492,0.0,1.0
2020-08-20,17.1,17.2,16.72,16.75,26803,17.1,17.2,16.72,16.75,26803,0.0,1.0
2020-08-21,17.23,17.45,16.72,17.1,52951,17.23,17.45,16.72,17.1,52951,0.0,1.0
2020-08-24,18.92,19.0,17.48,17.48,492051,18.92,19.0,17.48,17.48,492051,0.0,1.0
2020-08-25,19.29,19.68,18.7327,18.99,317710,19.29,19.68,18.7327,18.99,317710,0.0,1.0
2020-08-26,18.85,19.5,18.0,19.39,201012,18.85,19.5,18.0,19.39,201012,0.0,1.0
2020-08-27,18.3,19.36,17.62,19.36,95691,18.3,19.36,17.62,19.36,95691,0.0,1.0
2020-08-28,18.18,18.435,17.32,18.22,145218,18.18,18.435,17.32,18.22,145218,0.0,1.0
2020-08-31,18.89,19.0,18.19,18.25,203530,18.89,19.0,18.19,18.25,203530,0.0,1.0
2020-09-01,18.8,19.49,18.73,19.0,362367,18.8,19.49,18.73,19.0,362367,0.0,1.0
2020-09-02,19.34,19.42,18.4412,18.85,152294,19.34,19.42,18.4412,18.85,152294,0.0,1.0
2020-09-03,19.04,19.32,18.5713,19.29,114824,19.04,19.32,18.5713,19.29,114824,0.0,1.0
2020-09-04,19.01,19.24,18.04,19.24,117304,19.01,19.24,18.04,19.24,117304,0.0,1.0
2020-09-08,17.45,18.87,17.27,18.85,177436,17.45,18.87,17.27,18.85,177436,0.0,1.0
2020-09-09,17.88,18.0,17.4247,17.57,94700,17.88,18.0,17.4247,17.57,94700,0.0,1.0
2020-09-10,17.58,18.13,17.44,17.97,105874,17.58,18.13,17.44,17.97,105874,0.0,1.0
2020-09-11,17.85,18.0,17.51,17.9,76792,17.85,18.0,17.51,17.9,76792,0.0,1.0
2020-09-14,17.15,18.01,17.06,18.01,132371,17.15,18.01,17.06,18.01,132371,0.0,1.0
2020-09-15,17.16,17.79,17.11,17.48,142805,17.16,17.79,17.11,17.48,142805,0.0,1.0
2020-09-16,17.3,17.73,17.26,17.41,101323,17.3,17.73,17.26,17.41,101323,0.0,1.0
2020-09-17,16.94,17.44,16.83,17.21,110448,16.94,17.44,16.83,17.21,110448,0.0,1.0
2020-09-18,17.28,17.6,16.96,17.1,1199382,17.28,17.6,16.96,17.1,1199382,0.0,1.0
2020-09-21,16.8,16.99,16.51,16.99,106579,16.8,16.99,16.51,16.99,106579,0.0,1.0
2020-09-22,16.87,16.93,16.5,16.89,73709,16.87,16.93,16.5,16.89,73709,0.0,1.0
2020-09-23,16.33,16.88,16.22,16.87,91876,16.33,16.88,16.22,16.87,91876,0.0,1.0
2020-09-24,16.48,16.79,16.21,16.24,48017,16.48,16.79,16.21,16.24,48017,0.0,1.0
2020-09-25,16.86,17.0,16.33,16.33,40621,16.86,17.0,16.33,16.33,40621,0.0,1.0
2020-09-28,17.53,17.66,17.05,17.05,60336,17.53,17.66,17.05,17.05,60336,0.0,1.0
2020-09-29,17.36,17.62,17.2,17.57,50226,17.36,17.62,17.2,17.57,50226,0.0,1.0
2020-09-30,17.94,17.98,17.32,17.43,70079,17.94,17.98,17.32,17.43,70079,0.0,1.0
2020-10-01,17.78,17.99,17.44,17.99,54999,17.78,17.99,17.44,17.99,54999,0.0,1.0
2020-10-02,18.05,18.21,17.5,17.5,91320,18.05,18.21,17.5,17.5,91320,0.0,1.0
2020-10-05,17.88,18.33,17.71,18.1,34435,17.88,18.33,17.71,18.1,34435,0.0,1.0
2020-10-06,17.87,18.5,17.85,17.96,55876,17.87,18.5,17.85,17.96,55876,0.0,1.0
2020-10-07,18.36,18.49,17.92,17.92,55113,18.36,18.49,17.92,17.92,55113,0.0,1.0
2020-10-08,18.25,18.5,17.87,18.5,38653,18.25,18.5,17.87,18.5,38653,0.0,1.0
2020-10-09,17.65,18.45,17.65,18.44,45222,17.65,18.45,17.65,18.44,45222,0.0,1.0
2020-10-12,18.31,18.43,17.576,17.65,60038,18.31,18.43,17.576,17.65,60038,0.0,1.0
2020-10-13,18.31,18.56,18.17,18.22,51916,18.31,18.56,18.17,18.22,51916,0.0,1.0
2020-10-14,18.04,18.58,17.975,17.975,27074,18.04,18.58,17.975,17.975,27074,0.0,1.0
2020-10-15,18.56,18.71,17.54,17.54,70261,18.56,18.71,17.54,17.54,70261,0.0,1.0
2020-10-16,18.28,18.89,18.24,18.51,74537,18.28,18.89,18.24,18.51,74537,0.0,1.0
2020-10-19,18.08,18.57,17.99,18.55,37962,18.08,18.57,17.99,18.55,37962,0.0,1.0
2020-10-20,17.9,18.41,17.85,18.25,83944,17.9,18.41,17.85,18.25,83944,0.0,1.0
2020-10-21,18.01,18.75,17.83,17.97,35339,18.01,18.75,17.83,17.97,35339,0.0,1.0
2020-10-22,18.07,18.45,17.87,18.07,78152,18.07,18.45,17.87,18.07,78152,0.0,1.0
2020-10-23,18.21,18.29,17.92,18.26,21117,18.21,18.29,17.92,18.26,21117,0.0,1.0
2020-10-26,17.8,18.0541,17.75,18.0,24782,17.8,18.0541,17.75,18.0,24782,0.0,1.0
2020-10-27,18.07,18.33,17.7444,17.87,143321,18.07,18.33,17.7444,17.87,143321,0.0,1.0
2020-10-28,17.33,17.78,17.06,17.775,57798,17.33,17.78,17.06,17.775,57798,0.0,1.0
2020-10-29,17.77,17.85,17.02,17.22,51279,17.77,17.85,17.02,17.22,51279,0.0,1.0
2020-10-30,17.26,17.89,17.04,17.65,44677,17.26,17.89,17.04,17.65,44677,0.0,1.0
2020-11-02,17.54,17.805,17.27,17.55,41178,17.54,17.805,17.27,17.55,41178,0.0,1.0
2020-11-03,17.96,18.25,17.47,17.74,89166,17.96,18.25,17.47,17.74,89166,0.0,1.0
2020-11-04,17.76,18.38,17.44,17.92,59809,17.76,18.38,17.44,17.92,59809,0.0,1.0
2020-11-05,17.75,18.63,17.42,18.32,130940,17.75,18.63,17.42,18.32,130940,0.0,1.0
2020-11-06,17.19,17.84,17.06,17.84,44307,17.19,17.84,17.06,17.84,44307,0.0,1.0
2020-11-09,17.67,18.61,17.6,18.2,106957,17.67,18.61,17.6,18.2,106957,0.0,1.0
2020-11-10,17.93,18.5,17.78,18.14,119771,17.93,18.5,17.78,18.14,119771,0.0,1.0
2020-11-11,18.2,18.75,18.03,18.14,93094,18.2,18.75,18.03,18.14,93094,0.0,1.0
2020-11-12,18.44,18.73,17.97,18.29,94986,18.44,18.73,17.97,18.29,94986,0.0,1.0
2020-11-13,18.92,18.99,18.29,18.29,110970,18.92,18.99,18.29,18.29,110970,0.0,1.0
2020-11-16,18.56,19.45,18.285,18.8,336598,18.56,19.45,18.285,18.8,336598,0.0,1.0
2020-11-17,18.6,18.95,18.26,18.45,54848,18.6,18.95,18.26,18.45,54848,0.0,1.0
2020-11-18,18.34,18.81,18.09,18.7,56277,18.34,18.81,18.09,18.7,56277,0.0,1.0
2020-11-19,18.38,18.52,18.19,18.19,34155,18.38,18.52,18.19,18.19,34155,0.0,1.0
2020-11-20,18.54,18.73,18.16,18.16,44177,18.54,18.73,18.16,18.16,44177,0.0,1.0
2020-11-23,18.61,18.96,18.4282,18.6,50011,18.61,18.96,18.4282,18.6,50011,0.0,1.0
2020-11-24,18.5,18.91,18.29,18.65,69685,18.5,18.91,18.29,18.65,69685,0.0,1.0
2020-11-25,18.18,18.79,18.14,18.42,40056,18.18,18.79,18.14,18.42,40056,0.0,1.0
2020-11-27,18.29,18.78,18.0,18.78,24404,18.29,18.78,18.0,18.78,24404,0.0,1.0
2020-11-30,18.22,18.585,18.08,18.585,53269,18.22,18.585,18.08,18.585,53269,0.0,1.0
2020-12-01,18.03,18.62,18.01,18.41,51179,18.03,18.62,18.01,18.41,51179,0.0,1.0
2020-12-02,17.85,18.07,17.68,17.99,41415,17.85,18.07,17.68,17.99,41415,0.0,1.0
2020-12-03,17.68,17.99,17.59,17.8,47213,17.68,17.99,17.59,17.8,47213,0.0,1.0
2020-12-04,18.05,18.08,17.51,17.68,50418,18.05,18.08,17.51,17.68,50418,0.0,1.0
2020-12-07,17.89,18.3,17.68,17.68,89495,17.89,18.3,17.68,17.68,89495,0.0,1.0
2020-12-08,17.98,18.018,17.52,17.68,54731,17.98,18.018,17.52,17.68,54731,0.0,1.0
2020-12-09,18.21,18.5,17.77,17.88,104150,18.21,18.5,17.77,17.88,104150,0.0,1.0
2020-12-10,17.78,18.37,17.61,18.07,54378,17.78,18.37,17.61,18.07,54378,0.0,1.0
2020-12-11,17.52,17.89,17.005,17.78,71899,17.52,17.89,17.005,17.78,71899,0.0,1.0
2020-12-14,17.26,17.8,17.15,17.52,69997,17.26,17.8,17.15,17.52,69997,0.0,1.0
2020-12-15,17.59,17.77,17.17,17.4,63905,17.59,17.77,17.17,17.4,63905,0.0,1.0
2020-12-16,17.71,17.905,17.31,17.63,85850,17.71,17.905,17.31,17.63,85850,0.0,1.0
2020-12-17,18.02,18.38,17.66,17.85,83054,18.02,18.38,17.66,17.85,83054,0.0,1.0
2020-12-18,17.99,18.88,17.99,18.19,264538,17.99,18.88,17.99,18.19,264538,0.0,1.0
2020-12-21,17.57,17.8307,17.43,17.73,37592,17.57,17.8307,17.43,17.73,37592,0.0,1.0
2020-12-22,17.47,17.9,17.44,17.5,54542,17.47,17.9,17.44,17.5,54542,0.0,1.0
2020-12-23,17.59,17.94,17.45,17.51,25300,17.59,17.94,17.45,17.51,25300,0.0,1.0
2020-12-24,17.48,17.665,17.46,17.5,12060,17.48,17.665,17.46,17.5,12060,0.0,1.0
2020-12-28,17.64,17.97,17.53,17.57,28198,17.64,17.97,17.53,17.57,28198,0.0,1.0
2020-12-29,17.63,17.63,17.3,17.6,34362,17.63,17.63,17.3,17.6,34362,0.0,1.0
2020-12-30,17.83,17.98,17.6,17.7,33329,17.83,17.98,17.6,17.7,33329,0.0,1.0
2020-12-31,18.27,18.82,17.93,17.975,111885,18.27,18.82,17.93,17.975,111885,0.0,1.0
2021-01-04,19.25,19.3,18.255,18.255,166876,19.25,19.3,18.255,18.255,166876,0.0,1.0
2021-01-05,19.66,19.8,19.0223,19.11,678446,19.66,19.8,19.0223,19.11,678446,0.0,1.0
2021-01-06,21.38,22.4099,19.8,19.8,338990,21.38,22.4099,19.8,19.8,338990,0.0,1.0
2021-01-07,21.92,22.72,21.38,21.38,153190,21.92,22.72,21.38,21.38,153190,0.0,1.0
2021-01-08,21.36,21.9,20.72,21.9,89051,21.36,21.9,20.72,21.9,89051,0.0,1.0
2021-01-11,21.12,21.28,20.54,21.19,57165,21.12,21.28,20.54,21.19,57165,0.0,1.0
2021-01-12,21.5,21.5,21.11,21.12,63032,21.5,21.5,21.11,21.12,63032,0.0,1.0
2021-01-13,21.3,21.5,21.15,21.45,45305,21.3,21.5,21.15,21.45,45305,0.0,1.0
2021-01-14,21.71,22.24,21.33,21.33,72415,21.71,22.24,21.33,21.33,72415,0.0,1.0
2021-01-15,21.67,21.99,21.22,21.45,48538,21.67,21.99,21.22,21.45,48538,0.0,1.0
2021-01-19,21.96,22.12,21.76,21.94,38752,21.96,22.12,21.76,21.94,38752,0.0,1.0
2021-01-20,22.42,22.705,21.94,21.94,40917,22.42,22.705,21.94,21.94,40917,0.0,1.0
2021-01-21,22.2,22.58,21.89,22.58,48148,22.2,22.58,21.89,22.58,48148,0.0,1.0
2021-01-22,22.36,22.48,22.0,22.01,50962,22.36,22.48,22.0,22.01,50962,0.0,1.0
2021-01-25,22.24,22.4,21.99,22.4,36587,22.24,22.4,21.99,22.4,36587,0.0,1.0
2021-01-26,22.55,22.6,21.58,22.5,34254,22.55,22.6,21.58,22.5,34254,0.0,1.0
2021-01-27,21.43,22.13,21.42,22.13,157324,21.43,22.13,21.42,22.13,157324,0.0,1.0
2021-01-28,21.64,21.9396,20.5103,21.65,70133,21.64,21.9396,20.5103,21.65,70133,0.0,1.0
2021-01-29,22.0,22.11,21.05,21.63,67717,22.0,22.11,21.05,21.63,67717,0.0,1.0
2021-02-01,23.6,23.97,22.08,22.176,114537,23.6,23.97,22.08,22.176,114537,0.0,1.0
2021-02-02,23.3,23.7,22.5758,23.61,54460,23.3,23.7,22.5758,23.61,54460,0.0,1.0
2021-02-03,23.24,23.58,22.82,23.19,66145,23.24,23.58,22.82,23.19,66145,0.0,1.0
2021-02-04,23.59,23.64,23.1325,23.25,45111,23.59,23.64,23.1325,23.25,45111,0.0,1.0
2021-02-05,23.59,23.6,23.19,23.49,35320,23.59,23.6,23.19,23.49,35320,0.0,1.0
2021-02-08,23.7,23.795,23.14,23.73,52591,23.7,23.795,23.14,23.73,52591,0.0,1.0
2021-02-09,24.32,24.5,23.73,23.75,62614,24.32,24.5,23.73,23.75,62614,0.0,1.0
2021-02-10,24.78,24.97,24.36,24.5,60458,24.78,24.97,24.36,24.5,60458,0.0,1.0
2021-02-11,24.51,24.93,24.23,24.93,53274,24.51,24.93,24.23,24.93,53274,0.0,1.0
2021-02-12,24.55,24.86,24.31,24.53,41242,24.55,24.86,24.31,24.53,41242,0.0,1.0
2021-02-16,24.07,24.735,24.04,24.64,65108,24.07,24.735,24.04,24.64,65108,0.0,1.0
2021-02-17,24.02,24.45,23.89,24.0,59550,24.02,24.45,23.89,24.0,59550,0.0,1.0
2021-02-18,23.64,24.17,23.55,23.99,68166,23.64,24.17,23.55,23.99,68166,0.0,1.0
2021-02-19,23.59,23.69,23.1,23.69,113553,23.59,23.69,23.1,23.69,113553,0.0,1.0
2021-02-22,23.82,24.13,23.29,23.32,57094,23.82,24.13,23.29,23.32,57094,0.0,1.0
2021-02-23,24.18,24.445,23.11,23.76,68023,24.18,24.445,23.11,23.76,68023,0.0,1.0
2021-02-24,24.62,24.7094,24.21,24.22,62718,24.62,24.7094,24.21,24.22,62718,0.0,1.0
2021-02-25,24.55,24.61,24.19,24.51,56823,24.55,24.61,24.19,24.51,56823,0.0,1.0
2021-02-26,24.75,25.2299,24.2,24.65,97011,24.75,25.2299,24.2,24.65,97011,0.0,1.0
2021-03-01,25.32,25.39,24.68,25.0,73888,25.32,25.39,24.68,25.0,73888,0.0,1.0
2021-03-02,25.25,25.54,25.0,25.48,69590,25.25,25.54,25.0,25.48,69590,0.0,1.0
2021-03-03,24.76,25.25,23.8501,25.25,48630,24.76,25.25,23.8501,25.25,48630,0.0,1.0
2021-03-04,24.11,24.99,24.11,24.985,70335,24.11,24.99,24.11,24.985,70335,0.0,1.0
2021-03-05,24.44,24.63,23.2,24.51,120486,24.44,24.63,23.2,24.51,120486,0.0,1.0
2021-03-08,24.63,25.2,24.45,24.46,62392,24.63,25.2,24.45,24.46,62392,0.0,1.0
2021-03-09,24.85,25.68,24.72,24.72,57224,24.85,25.68,24.72,24.72,57224,0.0,1.0
2021-03-10,24.84,25.62,24.69,25.06,56738,24.84,25.62,24.69,25.06,56738,0.0,1.0
2021-03-11,27.1,27.35,25.42,25.8594,165682,27.1,27.35,25.42,25.8594,165682,0.0,1.0
2021-03-12,27.73,27.81,26.86,27.34,87072,27.73,27.81,26.86,27.34,87072,0.0,1.0
2021-03-15,27.04,27.5,26.4704,27.5,83762,27.04,27.5,26.4704,27.5,83762,0.0,1.0
2021-03-16,26.98,27.12,26.8,27.03,43393,26.98,27.12,26.8,27.03,43393,0.0,1.0
2021-03-17,27.0,27.45,26.75,26.96,63442,27.0,27.45,26.75,26.96,63442,0.0,1.0
2021-03-18,27.06,27.18,26.82,27.07,33428,27.06,27.18,26.82,27.07,33428,0.0,1.0
2021-03-19,27.7,27.96,26.75,26.96,176447,27.7,27.96,26.75,26.96,176447,0.0,1.0
2021-03-22,26.81,27.61,26.76,27.5,64644,26.81,27.61,26.76,27.5,64644,0.0,1.0
2021-03-23,26.39,26.75,26.16,26.62,45924,26.39,26.75,26.16,26.62,45924,0.0,1.0
2021-03-24,26.02,26.83,25.95,26.075,59439,26.02,26.83,25.95,26.075,59439,0.0,1.0
2021-03-25,25.92,26.03,25.51,25.71,52199,25.92,26.03,25.51,25.71,52199,0.0,1.0
2021-03-26,26.41,26.61,25.85,26.06,38713,26.41,26.61,25.85,26.06,38713,0.0,1.0
2021-03-29,26.95,27.18,26.275,26.42,67918,26.95,27.18,26.275,26.42,67918,0.0,1.0
2021-03-30,26.76,27.13,26.71,27.13,58000,26.76,27.13,26.71,27.13,58000,0.0,1.0
2021-03-31,27.09,27.46,26.85,27.09,63435,27.09,27.46,26.85,27.09,63435,0.0,1.0
2021-04-01,27.97,27.98,27.12,27.2,100913,27.97,27.98,27.12,27.2,100913,0.0,1.0
2021-04-05,28.02,28.3292,27.51,28.0,51327,28.02,28.3292,27.51,28.0,51327,0.0,1.0
2021-04-06,27.43,28.0,27.18,28.0,61946,27.43,28.0,27.18,28.0,61946,0.0,1.0
2021-04-07,26.51,27.521,26.18,27.4,55674,26.51,27.521,26.18,27.4,55674,0.0,1.0
2021-04-08,26.7,26.85,26.205,26.53,46175,26.7,26.85,26.205,26.53,46175,0.0,1.0
2021-04-09,26.92,27.255,26.36,27.255,30907,26.92,27.255,26.36,27.255,30907,0.0,1.0
2021-04-12,26.58,27.0,26.52,26.78,25686,26.58,27.0,26.52,26.78,25686,0.0,1.0
2021-04-13,26.88,27.1,26.0801,26.49,48319,26.88,27.1,26.0801,26.49,48319,0.0,1.0
2021-04-14,27.06,27.42,26.93,26.93,46442,27.06,27.42,26.93,26.93,46442,0.0,1.0
2021-04-15,27.13,27.18,26.7,27.11,44141,27.13,27.18,26.7,27.11,44141,0.0,1.0
2021-04-16,27.04,27.415,26.7,27.37,23346,27.04,27.415,26.7,27.37,23346,0.0,1.0
2021-04-19,26.78,26.92,26.15,26.89,38530,26.78,26.92,26.15,26.89,38530,0.0,1.0
2021-04-20,26.44,26.96,26.29,26.7,30993,26.44,26.96,26.29,26.7,30993,0.0,1.0
2021-04-21,26.86,27.32,26.39,26.47,51053,26.86,27.32,26.39,26.47,51053,0.0,1.0
2021-04-22,27.0,27.2,26.68,26.97,65269,27.0,27.2,26.68,26.97,65269,0.0,1.0
2021-04-23,27.5,27.68,26.81,27.19,75093,27.5,27.68,26.81,27.19,75093,0.0,1.0
2021-04-26,27.82,27.99,27.51,27.68,88342,27.82,27.99,27.51,27.68,88342,0.0,1.0
2021-04-27,28.39,28.89,27.395,27.79,125775,28.39,28.89,27.395,27.79,125775,0.0,1.0
2021-04-28,28.71,28.95,28.28,28.28,51762,28.71,28.95,28.28,28.28,51762,0.0,1.0
2021-04-29,29.61,29.9,28.55,29.21,89735,29.61,29.9,28.55,29.21,89735,0.0,1.0
2021-04-30,29.69,30.45,29.345,29.37,116631,29.69,30.45,29.345,29.37,116631,0.0,1.0
2021-05-03,30.81,31.09,29.4403,30.03,216173,30.81,31.09,29.4403,30.03,216173,0.0,1.0
2021-05-04,30.57,31.13,30.2,30.77,61934,30.57,31.13,30.2,30.77,61934,0.0,1.0
2021-05-05,30.58,31.1357,30.275,30.61,71057,30.58,31.1357,30.275,30.61,71057,0.0,1.0
2021-05-06,32.23,32.3,30.48,30.49,116347,32.23,32.3,30.48,30.49,116347,0.0,1.0
2021-05-07,33.46,33.68,31.94,32.23,155334,33.46,33.68,31.94,32.23,155334,0.0,1.0
2021-05-10,34.61,35.59,33.5,33.5,178597,34.61,35.59,33.5,33.5,178597,0.0,1.0
2021-05-11,34.31,34.76,33.89,34.06,116176,34.31,34.76,33.89,34.06,116176,0.0,1.0
2021-05-12,34.44,35.36,34.14,34.14,113265,34.44,35.36,34.14,34.14,113265,0.0,1.0
2021-05-13,31.22,34.6,30.7835,34.6,229464,31.22,34.6,30.7835,34.6,229464,0.0,1.0
2021-05-14,30.9,31.71,30.47,31.33,148902,30.9,31.71,30.47,31.33,148902,0.0,1.0
2021-05-17,31.33,31.56,30.61,31.18,187629,31.33,31.56,30.61,31.18,187629,0.0,1.0
2021-05-18,33.08,33.5,31.32,31.41,192833,33.08,33.5,31.32,31.41,192833,0.0,1.0
2021-05-19,32.58,33.19,32.0,32.9,128628,32.58,33.19,32.0,32.9,128628,0.0,1.0
2021-05-20,33.02,33.08,32.25,32.56,163638,33.02,33.08,32.25,32.56,163638,0.0,1.0
2021-05-21,33.77,34.18,32.8,33.25,179223,33.77,34.18,32.8,33.25,179223,0.0,1.0
2021-05-24,34.92,35.0,33.63,34.095,273125,34.92,35.0,33.63,34.095,273125,0.0,1.0
2021-05-25,34.13,35.5,34.06,35.0,220239,34.13,35.5,34.06,35.0,220239,0.0,1.0
2021-05-26,35.21,35.42,34.2619,34.37,133342,35.21,35.42,34.2619,34.37,133342,0.0,1.0
2021-05-27,34.79,35.49,34.55,34.93,126715,34.79,35.49,34.55,34.93,126715,0.0,1.0
2021-05-28,34.88,35.41,34.28,35.06,100335,34.88,35.41,34.28,35.06,100335,0.0,1.0
2021-06-01,35.17,35.74,34.78,35.11,175584,35.17,35.74,34.78,35.11,175584,0.0,1.0
2021-06-02,35.19,35.48,34.85,35.25,101320,35.19,35.48,34.85,35.25,101320,0.0,1.0
2021-06-03,35.76,35.82,34.44,35.19,189204,35.76,35.82,34.44,35.19,189204,0.0,1.0
2021-06-04,36.93,37.17,35.41,35.79,208773,36.93,37.17,35.41,35.79,208773,0.0,1.0
2021-06-07,39.48,39.53,36.89,36.95,249590,39.48,39.53,36.89,36.95,249590,0.0,1.0
2021-06-08,41.38,41.58,38.91,39.31,273027,41.38,41.58,38.91,39.31,273027,0.0,1.0
2021-06-09,42.85,43.15,41.65,41.65,276493,42.85,43.15,41.65,41.65,276493,0.0,1.0
2021-06-10,40.21,43.23,39.86,42.94,360774,40.21,43.23,39.86,42.94,360774,0.0,1.0
2021-06-11,48.34,48.4799,45.23,45.36,1841694,48.34,48.4799,45.23,45.36,1841694,0.0,1.0
2021-06-14,48.88,49.98,47.62,48.1027,3650041,48.88,49.98,47.62,48.1027,3650041,0.0,1.0
2021-06-15,50.74,50.83,48.3075,48.58,755921,50.74,50.83,48.3075,48.58,755921,0.0,1.0
2021-06-16,52.97,53.205,49.48,50.75,608264,52.97,53.205,49.48,50.75,608264,0.0,1.0
2021-06-17,55.17,55.88,52.61,52.61,576155,55.17,55.88,52.61,52.61,576155,0.0,1.0
2021-06-18,53.47,55.31,52.325,55.29,686938,53.47,55.31,52.325,55.29,686938,0.0,1.0
2021-06-21,56.02,56.12,53.5,53.63,325164,56.02,56.12,53.5,53.63,325164,0.0,1.0
2021-06-22,58.16,58.76,56.105,56.16,437467,58.16,58.76,56.105,56.16,437467,0.0,1.0
2021-06-23,56.74,59.37,54.93,58.77,553402,56.74,59.37,54.93,58.77,553402,0.0,1.0
2021-06-24,60.11,61.015,57.2496,57.64,469728,60.11,61.015,57.2496,57.64,469728,0.0,1.0
2021-06-25,56.5,62.0,55.24,61.91,2547322,56.5,62.0,55.24,61.91,2547322,0.0,1.0
2021-06-28,62.07,62.62,56.0,56.31,464873,62.07,62.62,56.0,56.31,464873,0.0,1.0
2021-06-29,62.37,63.27,59.82,62.97,338581,62.37,63.27,59.82,62.97,338581,0.0,1.0
2021-06-30,62.81,63.32,60.53,62.65,356722,62.81,63.32,60.53,62.65,356722,0.0,1.0
2021-07-01,65.48,66.29,61.8,63.36,399171,65.48,66.29,61.8,63.36,399171,0.0,1.0
2021-07-02,66.36,67.24,64.57,65.99,341265,66.36,67.24,64.57,65.99,341265,0.0,1.0
2021-07-06,74.15,74.49,66.7,66.98,688016,74.15,74.49,66.7,66.98,688016,0.0,1.0
2021-07-07,80.75,81.36,72.4,74.99,940816,80.75,81.36,72.4,74.99,940816,0.0,1.0
2021-07-08,79.45,80.25,73.56,77.2848,679815,79.45,80.25,73.56,77.2848,679815,0.0,1.0
2021-07-09,85.39,86.38,80.3,80.3,623021,85.39,86.38,80.3,80.3,623021,0.0,1.0
2021-07-12,91.11,92.74,83.26,85.57,802552,91.11,92.74,83.26,85.57,802552,0.0,1.0
2021-07-13,79.02,91.45,76.5,90.43,1039022,79.02,91.45,76.5,90.43,1039022,0.0,1.0
2021-07-14,86.5,87.9,75.8,75.81,642759,86.5,87.9,75.8,75.81,642759,0.0,1.0
2021-07-15,78.05,86.1295,71.62,85.72,990306,78.05,86.1295,71.62,85.72,990306,0.0,1.0
2021-07-16,77.42,84.98,76.35,78.99,656540,77.42,84.98,76.35,78.99,656540,0.0,1.0
2021-07-19,77.84,83.1699,72.76,73.61,667161,77.84,83.1699,72.76,73.61,667161,0.0,1.0
2021-07-20,86.12,87.3,75.94,81.6958,573780,86.12,87.3,75.94,81.6958,573780,0.0,1.0
2021-07-21,102.45,103.58,85.29,86.0,1229001,102.45,103.58,85.29,86.0,1229001,0.0,1.0
2021-07-22,97.45,102.55,93.2,101.0,538655,97.45,102.55,93.2,101.0,538655,0.0,1.0
2021-07-23,112.84,114.32,99.32,100.0,713689,112.84,114.32,99.32,100.0,713689,0.0,1.0
2021-07-26,110.87,114.55,106.555,112.08,417622,110.87,114.55,106.555,112.08,417622,0.0,1.0
2021-07-27,97.15,112.0,91.13,110.38,672828,97.15,112.0,91.13,110.38,672828,0.0,1.0
2021-07-28,98.4,101.91,95.01,97.01,343547,98.4,101.91,95.01,97.01,343547,0.0,1.0
2021-07-29,99.08,103.5,96.51,98.3,302146,99.08,103.5,96.51,98.3,302146,0.0,1.0
2021-07-30,88.37,99.0,85.0,98.37,622847,88.37,99.0,85.0,98.37,622847,0.0,1.0
2021-08-02,89.16,93.5,88.0953,88.37,440652,89.16,93.5,88.0953,88.37,440652,0.0,1.0
2021-08-03,88.92,90.803,84.5,89.16,601967,88.92,90.803,84.5,89.16,601967,0.0,1.0
2021-08-04,91.84,94.74,87.4586,87.5,458155,91.84,94.74,87.4586,87.5,458155,0.0,1.0
2021-08-05,93.85,95.83,90.42,91.57,388724,93.85,95.83,90.42,91.57,388724,0.0,1.0
2021-08-06,80.96,91.6935,79.29,90.4,658865,80.96,91.6935,79.29,90.4,658865,0.0,1.0
2021-08-09,84.83,85.95,77.15,77.57,511785,84.83,85.95,77.15,77.57,511785,0.0,1.0
2021-08-10,82.01,84.2899,81.89,84.25,516476,82.01,84.2899,81.89,84.25,516476,0.0,1.0
2021-08-11,79.87,83.11,77.83,83.11,374680,79.87,83.11,77.83,83.11,374680,0.0,1.0
2021-08-12,75.56,79.55,75.38,79.15,590861,75.56,79.55,75.38,79.15,590861,0.0,1.0
2021-08-13,76.54,79.21,74.09,75.6,340650,76.54,79.21,74.09,75.6,340650,0.0,1.0
2021-08-16,75.65,77.8699,74.1824,75.16,242024,75.65,77.8699,74.1824,75.16,242024,0.0,1.0
2021-08-17,74.92,78.5,74.25,74.5,378964,74.92,78.5,74.25,74.5,378964,0.0,1.0
2021-08-18,73.65,75.48,72.55,74.26,335345,73.65,75.48,72.55,74.26,335345,0.0,1.0
2021-08-19,68.79,73.49,68.45,72.36,437685,68.79,73.49,68.45,72.36,437685,0.0,1.0
2021-08-20,70.19,71.38,69.42,69.49,324051,70.19,71.38,69.42,69.49,324051,0.0,1.0
2021-08-23,71.91,74.15,70.6,70.6,360864,71.91,74.15,70.6,70.6,360864,0.0,1.0
2021-08-24,70.29,72.18,68.65,71.7,312742,70.29,72.18,68.65,71.7,312742,0.0,1.0
2021-08-25,71.98,72.88,69.46,70.6,386822,71.98,72.88,69.46,70.6,386822,0.0,1.0
2021-08-26,69.55,73.77,69.37,72.06,273562,69.55,73.77,69.37,72.06,273562,0.0,1.0
2021-08-27,75.08,76.4999,69.07,69.77,519725,75.08,76.4999,69.07,69.77,519725,0.0,1.0
2021-08-30,71.32,75.16,70.71,74.93,318629,71.32,75.16,70.71,74.93,318629,0.0,1.0
2021-08-31,75.91,77.23,71.83,71.87,381858,75.91,77.23,71.83,71.87,381858,0.0,1.0
2021-09-01,76.86,78.2,72.391,75.12,334862,76.86,78.2,72.391,75.12,334862,0.0,1.0
2021-09-02,79.49,80.4099,77.01,77.9,528214,79.49,80.4099,77.01,77.9,528214,0.0,1.0
2021-09-03,80.03,80.5232,77.909,79.33,407385,80.03,80.5232,77.909,79.33,407385,0.0,1.0
2021-09-07,84.37,88.7,79.87,82.65,1196092,84.37,88.7,79.87,82.65,1196092,0.0,1.0
2021-09-08,87.45,89.47,83.0,83.36,759796,87.45,89.47,83.0,83.36,759796,0.0,1.0
2021-09-09,91.69,94.18,87.03,87.45,854867,91.69,94.18,87.03,87.45,854867,0.0,1.0
2021-09-10,94.88,98.8899,90.01,92.35,898271,94.88,98.8899,90.01,92.35,898271,0.0,1.0
2021-09-13,89.6,96.34,87.46,95.28,897095,89.6,96.34,87.46,95.28,897095,0.0,1.0
2021-09-14,91.74,94.82,88.53,89.46,657105,91.74,94.82,88.53,89.46,657105,0.0,1.0
2021-09-15,96.2,99.7,91.12,92.81,1088411,96.2,99.7,91.12,92.81,1088411,0.0,1.0
2021-09-16,95.16,98.38,94.1,97.59,809474,95.16,98.38,94.1,97.59,809474,0.0,1.0
2021-09-17,96.81,101.34,93.15,95.36,6954657,96.81,101.34,93.15,95.36,6954657,0.0,1.0
2021-09-20,82.81,93.058,81.0501,90.89,1273179,82.81,93.058,81.0501,90.89,1273179,0.0,1.0
2021-09-21,85.07,86.47,78.6082,84.57,823452,85.07,86.47,78.6082,84.57,823452,0.0,1.0
2021-09-22,90.29,90.385,83.73,85.88,569631,90.29,90.385,83.73,85.88,569631,0.0,1.0
2021-09-23,96.37,97.225,91.01,91.24,653413,96.37,97.225,91.01,91.24,653413,0.0,1.0
2021-09-24,95.62,99.59,93.5029,94.87,504084,95.62,99.59,93.5029,94.87,504084,0.0,1.0
2021-09-27,100.41,101.59,92.63,94.97,564726,100.41,101.59,92.63,94.97,564726,0.0,1.0
2021-09-28,94.48,98.9,92.16,98.48,586533,94.48,98.9,92.16,98.48,586533,0.0,1.0
2021-09-29,95.24,101.23,92.35,95.71,535336,95.24,101.23,92.35,95.71,535336,0.0,1.0
2021-09-30,91.05,100.0,90.46,97.04,862432,91.05,100.0,90.46,97.04,862432,0.0,1.0
2021-10-01,89.42,94.48,83.0669,91.25,493069,89.42,94.48,83.0669,91.25,493069,0.0,1.0
2021-10-04,89.89,90.43,86.0,88.28,306331,89.89,90.43,86.0,88.28,306331,0.0,1.0
2021-10-05,90.79,93.7665,87.7,89.46,292673,90.79,93.7665,87.7,89.46,292673,0.0,1.0
2021-10-06,84.91,89.7484,82.84,89.7484,436094,84.91,89.7484,82.84,89.7484,436094,0.0,1.0
2021-10-07,83.9,87.5499,83.62,86.09,683477,83.9,87.5499,83.62,86.09,683477,0.0,1.0
2021-10-08,74.13,84.66,73.59,84.45,991761,74.13,84.66,73.59,84.45,991761,0.0,1.0
2021-10-11,71.42,75.02,68.12,74.13,1030390,71.42,75.02,68.12,74.13,1030390,0.0,1.0
2021-10-12,71.36,72.07,69.59,72.07,445503,71.36,72.07,69.59,72.07,445503,0.0,1.0
2021-10-13,71.19,73.1399,70.3,71.87,458644,71.19,73.1399,70.3,71.87,458644,0.0,1.0
2021-10-14,70.96,73.5299,70.22,72.86,459844,70.96,73.5299,70.22,72.86,459844,0.0,1.0
2021-10-15,71.49,73.16,70.98,71.93,312365,71.49,73.16,70.98,71.93,312365,0.0,1.0
2021-10-18,72.03,72.77,70.6,70.76,337627,72.03,72.77,70.6,70.76,337627,0.0,1.0
2021-10-19,69.38,73.93,69.165,72.68,360974,69.38,73.93,69.165,72.68,360974,0.0,1.0
2021-10-20,69.63,72.75,68.001,70.26,478906,69.63,72.75,68.001,70.26,478906,0.0,1.0
2021-10-21,71.92,73.22,68.0,70.05,492387,71.92,73.22,68.0,70.05,492387,0.0,1.0
2021-10-22,72.03,72.54,70.93,71.22,228348,72.03,72.54,70.93,71.22,228348,0.0,1.0
2021-10-25,72.34,75.1269,71.84,72.21,361549,72.34,75.1269,71.84,72.21,361549,0.0,1.0
2021-10-26,71.49,72.59,69.675,72.59,260062,71.49,72.59,69.675,72.59,260062,0.0,1.0
2021-10-27,69.07,72.185,68.5,71.49,214390,69.07,72.185,68.5,71.49,214390,0.0,1.0
2021-10-28,72.27,73.1,68.73,69.5,340740,72.27,73.1,68.73,69.5,340740,0.0,1.0
2021-10-29,68.63,71.9,67.195,71.66,438639,68.63,71.9,67.195,71.66,438639,0.0,1.0
2021-11-01,70.67,71.77,69.125,69.37,351563,70.67,71.77,69.125,69.37,351563,0.0,1.0
2021-11-02,71.45,72.19,69.52,70.5,295469,71.45,72.19,69.52,70.5,295469,0.0,1.0
2021-11-03,74.96,75.65,71.13,72.15,263138,74.96,75.65,71.13,72.15,263138,0.0,1.0
2021-11-04,72.39,76.0524,72.23,75.94,359668,72.39,76.0524,72.23,75.94,359668,0.0,1.0
2021-11-05,85.99,92.58,82.55,84.87,909823,85.99,92.58,82.55,84.87,909823,0.0,1.0
2021-11-08,88.21,90.22,84.48,86.0,378443,88.21,90.22,84.48,86.0,378443,0.0,1.0
2021-11-09,97.8,98.09,86.98,88.67,599489,97.8,98.09,86.98,88.67,599489,0.0,1.0
2021-11-10,97.72,100.9699,95.0004,97.36,540578,97.72,100.9699,95.0004,97.36,540578,0.0,1.0
2021-11-11,105.05,106.85,97.63,98.92,412952,105.05,106.85,97.63,98.92,412952,0.0,1.0
2021-11-12,109.93,109.9823,104.885,106.04,534437,109.93,109.9823,104.885,106.04,534437,0.0,1.0
2021-11-15,119.12,133.23,109.45,110.0,2426600,119.12,133.23,109.45,110.0,2426600,0.0,1.0
2021-11-16,119.45,120.382,108.4046,117.84,601694,119.45,120.382,108.4046,117.84,601694,0.0,1.0
2021-11-17,117.36,123.51,117.05,119.78,281153,117.36,123.51,117.05,119.78,281153,0.0,1.0
2021-11-18,112.83,119.875,108.7163,119.19,483545,112.83,119.875,108.7163,119.19,483545,0.0,1.0
2021-11-19,113.47,117.25,111.18,112.83,274868,113.47,117.25,111.18,112.83,274868,0.0,1.0
2021-11-22,104.5,116.8386,103.18,114.51,466166,104.5,116.8386,103.18,114.51,466166,0.0,1.0
2021-11-23,98.29,108.0,96.8,104.34,456245,98.29,108.0,96.8,104.34,456245,0.0,1.0
2021-11-24,98.3,99.0539,92.04,96.89,306710,98.3,99.0539,92.04,96.89,306710,0.0,1.0
2021-11-26,94.56,98.31,90.41,94.56,211052,94.56,98.31,90.41,94.56,211052,0.0,1.0
2021-11-29,96.75,100.75,95.42,95.79,341807,96.75,100.75,95.42,95.79,341807,0.0,1.0
2021-11-30,93.67,96.625,90.62,96.4,494101,93.67,96.625,90.62,96.4,494101,0.0,1.0
2021-12-01,85.38,97.62,84.44,97.62,556605,85.38,97.62,84.44,97.62,556605,0.0,1.0
2021-12-02,88.54,89.99,82.51,85.38,338554,88.54,89.99,82.51,85.38,338554,0.0,1.0
2021-12-03,75.53,88.79,72.91,88.79,845905,75.53,88.79,72.91,88.79,845905,0.0,1.0
2021-12-06,76.0,77.36,70.805,75.75,624072,76.0,77.36,70.805,75.75,624072,0.0,1.0
2021-12-07,81.22,82.5099,78.4,78.4,393714,81.22,82.5099,78.4,78.4,393714,0.0,1.0
2021-12-08,80.94,82.99,77.49,81.4,400700,80.94,82.99,77.49,81.4,400700,0.0,1.0
2021-12-09,78.76,82.34,78.0,79.86,261267,78.76,82.34,78.0,79.86,261267,0.0,1.0
2021-12-10,74.99,80.04,71.465,78.66,510299,74.99,80.04,71.465,78.66,510299,0.0,1.0
2021-12-13,73.01,76.28,71.2,74.37,357439,73.01,76.28,71.2,74.37,357439,0.0,1.0
2021-12-14,70.93,72.99,69.01,72.12,528132,70.93,72.99,69.01,72.12,528132,0.0,1.0
2021-12-15,73.13,74.27,69.395,70.96,602100,73.13,74.27,69.395,70.96,602100,0.0,1.0
2021-12-16,67.73,74.27,67.375,74.0,651704,67.73,74.27,67.375,74.0,651704,0.0,1.0
2021-12-17,68.93,69.8635,61.58,66.96,1318291,68.93,69.8635,61.58,66.96,1318291,0.0,1.0
2021-12-20,66.48,68.43,64.5111,67.72,454701,66.48,68.43,64.5111,67.72,454701,0.0,1.0
2021-12-21,70.9,71.4,67.71,68.16,635124,70.9,71.4,67.71,68.16,635124,0.0,1.0
2021-12-22,71.32,72.815,69.75,71.09,317238,71.32,72.815,69.75,71.09,317238,0.0,1.0
2021-12-23,70.84,71.95,69.84,70.87,214699,70.84,71.95,69.84,70.87,214699,0.0,1.0
2021-12-27,70.56,71.24,68.63,70.89,204173,70.56,71.24,68.63,70.89,204173,0.0,1.0
2021-12-28,71.53,73.3884,69.45,70.2,396478,71.53,73.3884,69.45,70.2,396478,0.0,1.0
2021-12-29,74.11,74.8,70.31,71.5,355750,74.11,74.8,70.31,71.5,355750,0.0,1.0
2021-12-30,72.87,75.21,72.14,73.64,339285,72.87,75.21,72.14,73.64,339285,0.0,1.0
2021-12-31,73.48,75.23,72.2,72.95,633223,73.48,75.23,72.2,72.95,633223,0.0,1.0
2022-01-03,67.04,74.01,66.5,73.86,534844,67.04,74.01,66.5,73.86,534844,0.0,1.0
2022-01-04,65.34,68.12,63.45,67.51,331558,65.34,68.12,63.45,67.51,331558,0.0,1.0
2022-01-05,60.47,65.01,59.8,65.01,504020,60.47,65.01,59.8,65.01,504020,0.0,1.0
2022-01-06,61.92,63.69,57.575,60.44,299992,61.92,63.69,57.575,60.44,299992,0.0,1.0
2022-01-07,60.06,64.5446,60.01,62.14,382905,60.06,64.5446,60.01,62.14,382905,0.0,1.0
2022-01-10,62.59,62.75,57.901,59.23,336419,62.59,62.75,57.901,59.23,336419,0.0,1.0
2022-01-11,65.12,65.63,62.0912,63.38,258093,65.12,65.63,62.0912,63.38,258093,0.0,1.0
2022-01-12,64.28,66.105,62.57,65.57,267237,64.28,66.105,62.57,65.57,267237,0.0,1.0
2022-01-13,61.04,65.89,60.53,64.3,304212,61.04,65.89,60.53,64.3,304212,0.0,1.0
2022-01-14,60.35,61.6,59.19,60.0,344294,60.35,61.6,59.19,60.0,344294,0.0,1.0
2022-01-18,55.27,59.55,55.07,59.55,352313,55.27,59.55,55.07,59.55,352313,0.0,1.0
2022-01-19,54.16,58.47,54.08,56.08,317658,54.16,58.47,54.08,56.08,317658,0.0,1.0
2022-01-20,53.01,57.2508,52.79,55.4,322183,53.01,57.2508,52.79,55.4,322183,0.0,1.0
2022-01-21,51.37,54.22,50.54,52.68,380888,51.37,54.22,50.54,52.68,380888,0.0,1.0
2022-01-24,53.16,53.55,47.1385,49.86,748012,53.16,53.55,47.1385,49.86,748012,0.0,1.0
2022-01-25,50.56,53.175,49.41,52.61,223892,50.56,53.175,49.41,52.61,223892,0.0,1.0
2022-01-26,48.87,53.75,48.0001,51.89,382508,48.87,53.75,48.0001,51.89,382508,0.0,1.0
2022-01-27,46.35,54.54,45.86,49.68,344377,46.35,54.54,45.86,49.68,344377,0.0,1.0
2022-01-28,47.24,47.89,45.0,46.3,351762,47.24,47.89,45.0,46.3,351762,0.0,1.0
2022-01-31,51.48,51.71,47.16,47.16,244003,51.48,51.71,47.16,47.16,244003,0.0,1.0
2022-02-01,52.88,53.51,49.85,52.99,325643,52.88,53.51,49.85,52.99,325643,0.0,1.0
2022-02-02,51.29,53.245,50.07,53.03,250709,51.29,53.245,50.07,53.03,250709,0.0,1.0
2022-02-03,50.71,52.71,49.185,49.92,322036,50.71,52.71,49.185,49.92,322036,0.0,1.0
2022-02-04,48.53,50.4,46.13,50.4,299437,48.53,50.4,46.13,50.4,299437,0.0,1.0
2022-02-07,47.83,49.63,47.0,48.05,226709,47.83,49.63,47.0,48.05,226709,0.0,1.0
2022-02-08,50.06,50.46,47.14,47.52,219290,50.06,50.46,47.14,47.52,219290,0.0,1.0
2022-02-09,55.3,55.53,50.89,51.01,473466,55.3,55.53,50.89,51.01,473466,0.0,1.0
2022-02-10,56.57,61.86,51.9,52.88,670547,56.57,61.86,51.9,52.88,670547,0.0,1.0
2022-02-11,58.21,60.13,55.98,56.57,395195,58.21,60.13,55.98,56.57,395195,0.0,1.0
2022-02-14,56.2,61.28,55.74,58.24,555066,56.2,61.28,55.74,58.24,555066,0.0,1.0
2022-02-15,59.08,59.46,55.32,57.24,226521,59.08,59.46,55.32,57.24,226521,0.0,1.0
2022-02-16,58.3,59.23,56.34,58.93,216028,58.3,59.23,56.34,58.93,216028,0.0,1.0
2022-02-17,54.06,57.78,53.8808,57.78,244394,54.06,57.78,53.8808,57.78,244394,0.0,1.0
2022-02-18,54.37,56.065,52.5801,54.13,325543,54.37,56.065,52.5801,54.13,325543,0.0,1.0
2022-02-22,53.15,55.385,52.28,53.5,255850,53.15,55.385,52.28,53.5,255850,0.0,1.0
2022-02-23,51.56,54.21,50.98,54.08,357362,51.56,54.21,50.98,54.08,357362,0.0,1.0
2022-02-24,55.95,55.95,49.1,49.92,403989,55.95,55.95,49.1,49.92,403989,0.0,1.0
2022-02-25,50.51,59.24,49.0,58.75,779814,50.51,59.24,49.0,58.75,779814,0.0,1.0
2022-02-28,48.12,52.27,46.63,49.72,733240,48.12,52.27,46.63,49.72,733240,0.0,1.0
2022-03-01,45.91,48.705,45.49,47.81,573111,45.91,48.705,45.49,47.81,573111,0.0,1.0
2022-03-02,46.79,47.28,44.7,46.66,372483,46.79,47.28,44.7,46.66,372483,0.0,1.0
2022-03-03,43.43,47.66,42.93,47.18,342171,43.43,47.66,42.93,47.18,342171,0.0,1.0
2022-03-04,41.51,43.5,40.51,42.88,419104,41.51,43.5,40.51,42.88,419104,0.0,1.0
2022-03-07,40.26,42.67,40.15,41.27,552906,40.26,42.67,40.15,41.27,552906,0.0,1.0
2022-03-08,40.74,42.02,39.3,40.23,411706,40.74,42.02,39.3,40.23,411706,0.0,1.0
2022-03-09,43.24,43.855,41.75,42.34,347120,43.24,43.855,41.75,42.34,347120,0.0,1.0
2022-03-10,43.38,43.59,41.39,42.19,223485,43.38,43.59,41.39,42.19,223485,0.0,1.0
2022-03-11,40.28,44.39,40.17,43.79,322532,40.28,44.39,40.17,43.79,322532,0.0,1.0
2022-03-14,36.28,41.135,36.035,40.39,612514,36.28,41.135,36.035,40.39,612514,0.0,1.0
2022-03-15,39.91,40.18,36.34,36.34,625471,39.91,40.18,36.34,36.34,625471,0.0,1.0
2022-03-16,45.41,45.56,40.71,40.71,629223,45.41,45.56,40.71,40.71,629223,0.0,1.0
2022-03-17,49.7,50.0,44.67,44.7,501222,49.7,50.0,44.67,44.7,501222,0.0,1.0
2022-03-18,48.35,49.885,47.1,48.42,598953,48.35,49.885,47.1,48.42,598953,0.0,1.0
2022-03-21,47.63,49.36,46.115,47.64,269887,47.63,49.36,46.115,47.64,269887,0.0,1.0
2022-03-22,49.71,50.0,47.5,48.12,396990,49.71,50.0,47.5,48.12,396990,0.0,1.0
2022-03-23,49.95,50.98,48.685,49.29,328360,49.95,50.98,48.685,49.29,328360,0.0,1.0
2022-03-24,49.53,50.37,47.51,50.37,220617,49.53,50.37,47.51,50.37,220617,0.0,1.0
2022-03-25,47.96,49.95,46.81,49.9,157631,47.96,49.95,46.81,49.9,157631,0.0,1.0
2022-03-28,47.77,49.63,46.555,48.04,193716,47.77,49.63,46.555,48.04,193716,0.0,1.0
2022-03-29,50.36,50.81,48.81,48.81,267591,50.36,50.81,48.81,48.81,267591,0.0,1.0
2022-03-30,49.55,51.66,49.115,50.4,194518,49.55,51.66,49.115,50.4,194518,0.0,1.0
2022-03-31,48.47,50.175,48.4,49.61,183032,48.47,50.175,48.4,49.61,183032,0.0,1.0
2022-04-01,49.31,50.06,48.01,48.9,311454,49.31,50.06,48.01,48.9,311454,0.0,1.0
2022-04-04,48.89,50.24,47.79,49.57,134167,48.89,50.24,47.79,49.57,134167,0.0,1.0
2022-04-05,46.89,49.25,46.44,49.06,209815,46.89,49.25,46.44,49.06,209815,0.0,1.0
2022-04-06,45.75,46.41,44.61,46.41,150816,45.75,46.41,44.61,46.41,150816,0.0,1.0
2022-04-07,46.32,47.015,44.85,45.77,340747,46.32,47.015,44.85,45.77,340747,0.0,1.0
2022-04-08,44.3,46.27,44.14,46.27,190910,44.3,46.27,44.14,46.27,190910,0.0,1.0
2022-04-11,41.78,44.0,41.52,43.76,305732,41.78,44.0,41.52,43.76,305732,0.0,1.0
2022-04-12,41.59,44.13,41.13,42.8,263972,41.59,44.13,41.13,42.8,263972,0.0,1.0
2022-04-13,42.71,43.46,41.685,41.81,274324,42.71,43.46,41.685,41.81,274324,0.0,1.0
2022-04-14,43.0,43.089,40.73,42.72,339168,43.0,43.089,40.73,42.72,339168,0.0,1.0
2022-04-18,41.66,43.57,41.13,42.69,239146,41.66,43.57,41.13,42.69,239146,0.0,1.0
2022-04-19,42.7,43.87,41.67,41.72,220642,42.7,43.87,41.67,41.72,220642,0.0,1.0
2022-04-20,42.35,43.15,41.87,42.95,206873,42.35,43.15,41.87,42.95,206873,0.0,1.0
2022-04-21,39.6,43.53,38.72,42.92,271327,39.6,43.53,38.72,42.92,271327,0.0,1.0
2022-04-22,39.12,40.57,38.04,39.6,526593,39.12,40.57,38.04,39.6,526593,0.0,1.0
2022-04-25,40.85,41.21,38.73,38.74,264865,40.85,41.21,38.73,38.74,264865,0.0,1.0
2022-04-26,38.38,40.21,37.975,40.21,203565,38.38,40.21,37.975,40.21,203565,0.0,1.0
2022-04-27,37.81,39.765,37.51,38.67,250836,37.81,39.765,37.51,38.67,250836,0.0,1.0
2022-04-28,38.21,38.72,36.23,38.55,178347,38.21,38.72,36.23,38.55,178347,0.0,1.0
2022-04-29,36.48,38.79,36.37,38.11,178015,36.48,38.79,36.37,38.11,178015,0.0,1.0
2022-05-02,38.53,38.62,36.37,36.63,225777,38.53,38.62,36.37,36.63,225777,0.0,1.0
2022-05-03,37.85,39.26,37.36,38.47,148701,37.85,39.26,37.36,38.47,148701,0.0,1.0
2022-05-04,39.9,40.42,37.05,38.32,202638,39.9,40.42,37.05,38.32,202638,0.0,1.0
2022-05-05,37.1,39.8085,35.775,38.79,318284,37.1,39.8085,35.775,38.79,318284,0.0,1.0
2022-05-06,35.54,37.14,34.0,36.8,357814,35.54,37.14,34.0,36.8,357814,0.0,1.0
2022-05-09,32.02,34.86,31.57,34.74,310537,32.02,34.86,31.57,34.74,310537,0.0,1.0
2022-05-10,31.32,33.79,30.76,33.14,341774,31.32,33.79,30.76,33.14,341774,0.0,1.0
2022-05-11,30.56,32.59,29.93,31.82,250505,30.56,32.59,29.93,31.82,250505,0.0,1.0
2022-05-12,33.58,33.64,29.52,30.2,359361,33.58,33.64,29.52,30.2,359361,0.0,1.0
2022-05-13,36.69,36.74,34.68,34.68,290575,36.69,36.74,34.68,34.68,290575,0.0,1.0
2022-05-16,33.41,36.9795,33.28,36.29,247836,33.41,36.9795,33.28,36.29,247836,0.0,1.0
2022-05-17,33.84,35.28,32.82,34.41,288885,33.84,35.28,32.82,34.41,288885,0.0,1.0
2022-05-18,32.47,33.74,31.39,32.8,279713,32.47,33.74,31.39,32.8,279713,0.0,1.0
2022-05-19,34.8,35.66,32.43,32.43,270606,34.8,35.66,32.43,32.43,270606,0.0,1.0
2022-05-20,36.11,36.39,34.3036,35.55,241088,36.11,36.39,34.3036,35.55,241088,0.0,1.0
2022-05-23,34.82,35.72,33.47,35.54,261022,34.82,35.72,33.47,35.54,261022,0.0,1.0
2022-05-24,34.14,34.66,33.07,34.25,161366,34.14,34.66,33.07,34.25,161366,0.0,1.0
2022-05-25,34.96,35.6,33.82,34.02,168356,34.96,35.6,33.82,34.02,168356,0.0,1.0
2022-05-26,35.56,36.43,35.06,35.06,181568,35.56,36.43,35.06,35.06,181568,0.0,1.0
2022-05-27,36.62,37.67,36.04,36.21,148143,36.62,37.67,36.04,36.21,148143,0.0,1.0
2022-05-31,37.54,37.68,35.82,36.56,495359,37.54,37.68,35.82,36.56,495359,0.0,1.0
2022-06-01,36.69,38.03,36.33,37.86,491173,36.69,38.03,36.33,37.86,491173,0.0,1.0
2022-06-02,38.28,38.43,36.23,36.68,312266,38.28,38.43,36.23,36.68,312266,0.0,1.0
2022-06-03,37.17,38.1,36.55,37.69,325961,37.17,38.1,36.55,37.69,325961,0.0,1.0
2022-06-06,33.46,37.87,32.44,37.86,640599,33.46,37.87,32.44,37.86,640599,0.0,1.0
2022-06-07,35.94,36.435,32.94,32.94,327028,35.94,36.435,32.94,32.94,327028,0.0,1.0
2022-06-08,35.53,36.84,35.37,35.63,179750,35.53,36.84,35.37,35.63,179750,0.0,1.0
2022-06-09,36.18,36.98,35.43,36.19,310675,36.18,36.98,35.43,36.19,310675,0.0,1.0
2022-06-10,35.17,35.415,33.9046,35.1,174684,35.17,35.415,33.9046,35.1,174684,0.0,1.0
2022-06-13,33.71,33.98,32.68,33.41,271036,33.71,33.98,32.68,33.41,271036,0.0,1.0
2022-06-14,33.96,34.035,32.4,33.92,168795,33.96,34.035,32.4,33.92,168795,0.0,1.0
2022-06-15,35.8,36.25,34.41,34.49,245598,35.8,36.25,34.41,34.49,245598,0.0,1.0
2022-06-16,34.22,35.25,32.75,34.77,226835,34.22,35.25,32.75,34.77,226835,0.0,1.0
2022-06-17,34.73,36.07,34.39,34.63,353056,34.73,36.07,34.39,34.63,353056,0.0,1.0
2022-06-21,36.97,37.635,35.29,35.29,328713,36.97,37.635,35.29,35.29,328713,0.0,1.0
2022-06-22,37.33,38.37,35.74,35.74,398576,37.33,38.37,35.74,35.74,398576,0.0,1.0
2022-06-23,39.98,40.08,37.36,37.54,296332,39.98,40.08,37.36,37.54,296332,0.0,1.0
2022-06-24,40.09,40.92,39.46,40.58,470404,40.09,40.92,39.46,40.58,470404,0.0,1.0
2022-06-27,40.3,40.92,38.95,40.02,167217,40.3,40.92,38.95,40.02,167217,0.0,1.0
2022-06-28,39.46,40.81,38.92,40.5,144087,39.46,40.81,38.92,40.5,144087,0.0,1.0
2022-06-29,39.52,39.86,38.36,39.82,134487,39.52,39.86,38.36,39.82,134487,0.0,1.0
2022-06-30,38.59,39.645,38.04,38.75,183997,38.59,39.645,38.04,38.75,183997,0.0,1.0
2022-07-01,38.61,39.5,37.4,38.61,262889,38.61,39.5,37.4,38.61,262889,0.0,1.0
2022-07-05,41.45,41.61,37.38,38.3,263580,41.45,41.61,37.38,38.3,263580,0.0,1.0
2022-07-06,42.15,43.0,41.29,41.52,140620,42.15,43.0,41.29,41.52,140620,0.0,1.0
2022-07-07,46.24,46.44,42.46,42.46,281200,46.24,46.44,42.46,42.46,281200,0.0,1.0
2022-07-08,45.73,47.475,45.18,45.67,189812,45.73,47.475,45.18,45.67,189812,0.0,1.0
2022-07-11,44.71,45.78,43.72,45.43,136384,44.71,45.78,43.72,45.43,136384,0.0,1.0
2022-07-12,45.26,46.505,43.915,44.81,155832,45.26,46.505,43.915,44.81,155832,0.0,1.0
2022-07-13,45.97,46.94,43.19,44.28,192518,45.97,46.94,43.19,44.28,192518,0.0,1.0
2022-07-14,44.34,45.7,43.36,45.69,207466,44.34,45.7,43.36,45.69,207466,0.0,1.0
2022-07-15,46.53,46.95,44.75,44.83,239541,46.53,46.95,44.75,44.83,239541,0.0,1.0
2022-07-18,43.9,47.8687,43.6,47.01,177545,43.9,47.8687,43.6,47.01,177545,0.0,1.0
2022-07-19,47.82,48.19,44.28,44.85,238918,47.82,48.19,44.28,44.85,238918,0.0,1.0
2022-07-20,49.19,50.0,46.65,47.92,353099,49.19,50.0,46.65,47.92,353099,0.0,1.0
2022-07-21,52.52,53.16,49.34,49.73,374860,52.52,53.16,49.34,49.73,374860,0.0,1.0
2022-07-22,50.97,52.56,49.27,52.56,336275,50.97,52.56,49.27,52.56,336275,0.0,1.0
2022-07-25,51.06,51.56,50.3,50.97,138572,51.06,51.56,50.3,50.97,138572,0.0,1.0
2022-07-26,51.04,51.33,49.82,51.11,130944,51.04,51.33,49.82,51.11,130944,0.0,1.0
2022-07-27,52.64,53.44,50.85,51.77,195847,52.64,53.44,50.85,51.77,195847,0.0,1.0
2022-07-28,52.99,53.43,50.35,52.73,163152,52.99,53.43,50.35,52.73,163152,0.0,1.0
2022-07-29,53.03,53.855,52.075,52.9,132939,53.03,53.855,52.075,52.9,132939,0.0,1.0
2022-08-01,54.69,55.42,52.11,52.95,233626,54.69,55.42,52.11,52.95,233626,0.0,1.0
2022-08-02,56.8,56.91,54.22,54.22,220189,56.8,56.91,54.22,54.22,220189,0.0,1.0
2022-08-03,56.87,58.0,55.0,57.0,270594,56.87,58.0,55.0,57.0,270594,0.0,1.0
2022-08-04,55.62,56.725,52.99,55.95,369119,55.62,56.725,52.99,55.95,369119,0.0,1.0
2022-08-05,54.4,56.47,52.25,56.47,331329,54.4,56.47,52.25,56.47,331329,0.0,1.0
2022-08-08,52.95,55.775,52.41,55.07,168634,52.95,55.775,52.41,55.07,168634,0.0,1.0
2022-08-09,50.59,53.65,49.35,52.91,316512,50.59,53.65,49.35,52.91,316512,0.0,1.0
2022-08-10,51.14,51.97,49.45,51.72,359428,51.14,51.97,49.45,51.72,359428,0.0,1.0
2022-08-11,49.43,51.57,49.27,51.5,203675,49.43,51.57,49.27,51.5,203675,0.0,1.0
2022-08-12,49.61,50.04,48.66,49.8,258530,49.61,50.04,48.66,49.8,258530,0.0,1.0
2022-08-15,49.05,49.6,48.57,49.23,276201,49.05,49.6,48.57,49.23,276201,0.0,1.0
2022-08-16,47.7,48.94,45.39,48.94,283728,47.7,48.94,45.39,48.94,283728,0.0,1.0
2022-08-17,47.64,49.32,47.05,47.12,315638,47.64,49.32,47.05,47.12,315638,0.0,1.0
2022-08-18,47.26,47.54,45.95,47.54,200480,47.26,47.54,45.95,47.54,200480,0.0,1.0
2022-08-19,46.68,47.835,45.71,46.79,323276,46.68,47.835,45.71,46.79,323276,0.0,1.0
2022-08-22,45.11,46.805,44.5981,46.16,279434,45.11,46.805,44.5981,46.16,279434,0.0,1.0
2022-08-23,45.6,46.21,44.49,45.15,191651,45.6,46.21,44.49,45.15,191651,0.0,1.0
2022-08-24,46.4,47.26,45.56,45.6,227112,46.4,47.26,45.56,45.6,227112,0.0,1.0
2022-08-25,46.46,47.01,45.81,46.99,167352,46.46,47.01,45.81,46.99,167352,0.0,1.0
2022-08-26,43.2,46.54,42.97,46.35,209021,43.2,46.54,42.97,46.35,209021,0.0,1.0
2022-08-29,43.25,43.95,42.68,42.7,164689,43.25,43.95,42.68,42.7,164689,0.0,1.0
2022-08-30,42.67,44.09,42.29,44.09,137735,42.67,44.09,42.29,44.09,137735,0.0,1.0
2022-08-31,43.13,43.55,42.5238,43.19,177183,43.13,43.55,42.5238,43.19,177183,0.0,1.0
2022-09-01,42.38,43.37,41.21,42.87,168189,42.38,43.37,41.21,42.87,168189,0.0,1.0
2022-09-02,40.23,42.93,40.02,42.93,274545,40.23,42.93,40.02,42.93,274545,0.0,1.0
2022-09-06,40.81,41.1875,39.74,40.26,423374,40.81,41.1875,39.74,40.26,423374,0.0,1.0
2022-09-07,41.54,41.64,40.68,40.8,249907,41.54,41.64,40.68,40.8,249907,0.0,1.0
2022-09-08,41.6,42.14,40.9,41.14,226932,41.6,42.14,40.9,41.14,226932,0.0,1.0
2022-09-09,42.53,42.875,41.5058,42.03,207919,42.53,42.875,41.5058,42.03,207919,0.0,1.0
2022-09-12,43.14,43.69,42.34,42.67,184203,43.14,43.69,42.34,42.67,184203,0.0,1.0
2022-09-13,42.13,43.09,40.56,41.56,346717,42.13,43.09,40.56,41.56,346717,0.0,1.0
2022-09-14,42.96,43.1,41.94,42.19,270698,42.96,43.1,41.94,42.19,270698,0.0,1.0
2022-09-15,41.05,43.22,40.74,42.85,328140,41.05,43.22,40.74,42.85,328140,0.0,1.0
2022-09-16,39.24,41.26,39.03,40.86,427964,39.24,41.26,39.03,40.86,427964,0.0,1.0
2022-09-19,39.0,40.22,38.4,38.82,220509,39.0,40.22,38.4,38.82,220509,0.0,1.0
2022-09-20,39.14,39.29,38.11,38.69,123944,39.14,39.29,38.11,38.69,123944,0.0,1.0
2022-09-21,41.71,44.41,39.85,40.43,452374,41.71,44.41,39.85,40.43,452374,0.0,1.0
2022-09-22,40.58,42.55,39.62,41.36,290387,40.58,42.55,39.62,41.36,290387,0.0,1.0
2022-09-23,41.09,41.1,39.24,40.19,214040,41.09,41.1,39.24,40.19,214040,0.0,1.0
2022-09-26,40.53,42.08,39.94,41.17,321665,40.53,42.08,39.94,41.17,321665,0.0,1.0
2022-09-27,39.39,41.32,39.09,41.05,185693,39.39,41.32,39.09,41.05,185693,0.0,1.0
2022-09-28,39.78,40.41,39.26,39.76,513981,39.78,40.41,39.26,39.76,513981,0.0,1.0
2022-09-29,39.32,39.7,38.4,39.28,254976,39.32,39.7,38.4,39.28,254976,0.0,1.0
2022-09-30,39.0,40.95,38.94,39.32,427553,39.0,40.95,38.94,39.32,427553,0.0,1.0
2022-10-03,39.23,39.785,38.61,39.71,216463,39.23,39.785,38.61,39.71,216463,0.0,1.0
2022-10-04,40.91,40.94,39.01,39.86,257435,40.91,40.94,39.01,39.86,257435,0.0,1.0
2022-10-05,39.71,40.22,39.05,40.18,174535,39.71,40.22,39.05,40.18,174535,0.0,1.0
2022-10-06,39.14,40.055,39.105,39.83,101072,39.14,40.055,39.105,39.83,101072,0.0,1.0
2022-10-07,35.45,38.6,35.345,38.44,254845,35.45,38.6,35.345,38.44,254845,0.0,1.0
2022-10-10,33.63,35.46,33.47,35.3,293189,33.63,35.46,33.47,35.3,293189,0.0,1.0
2022-10-11,33.54,34.4,32.49,33.54,273493,33.54,34.4,32.49,33.54,273493,0.0,1.0
2022-10-12,32.68,33.48,32.019,33.48,214351,32.68,33.48,32.019,33.48,214351,0.0,1.0
2022-10-13,33.32,33.87,30.78,32.0,263246,33.32,33.87,30.78,32.0,263246,0.0,1.0
2022-10-14,31.5,34.29,31.12,33.78,237567,31.5,34.29,31.12,33.78,237567,0.0,1.0
2022-10-17,33.12,33.74,32.21,32.32,263840,33.12,33.74,32.21,32.32,263840,0.0,1.0
2022-10-18,33.67,34.92,33.47,33.96,260929,33.67,34.92,33.47,33.96,260929,0.0,1.0
2022-10-19,32.21,33.25,31.86,33.25,229755,32.21,33.25,31.86,33.25,229755,0.0,1.0
2022-10-20,32.02,33.14,31.75,32.1,230307,32.02,33.14,31.75,32.1,230307,0.0,1.0
2022-10-21,32.01,32.24,30.66,32.09,207920,32.01,32.24,30.66,32.09,207920,0.0,1.0
2022-10-24,31.99,32.795,31.18,32.02,187265,31.99,32.795,31.18,32.02,187265,0.0,1.0
2022-10-25,33.67,34.35,32.22,32.37,165576,33.67,34.35,32.22,32.37,165576,0.0,1.0
2022-10-26,34.81,36.59,33.62,33.74,176654,34.81,36.59,33.62,33.74,176654,0.0,1.0
2022-10-27,34.61,35.35,33.97,35.09,167580,34.61,35.35,33.97,35.09,167580,0.0,1.0
2022-10-28,35.16,35.36,33.585,34.25,194323,35.16,35.36,33.585,34.25,194323,0.0,1.0
2022-10-31,35.46,35.54,34.5201,34.93,323181,35.46,35.54,34.5201,34.93,323181,0.0,1.0
2022-11-01,35.23,36.28,34.53,35.67,228092,35.23,36.28,34.53,35.67,228092,0.0,1.0
2022-11-02,34.94,37.05,34.455,35.08,242890,34.94,37.05,34.455,35.08,242890,0.0,1.0
2022-11-03,33.23,34.695,33.09,34.54,307566,33.23,34.695,33.09,34.54,307566,0.0,1.0
2022-11-04,37.95,38.65,34.02,36.24,452551,37.95,38.65,34.02,36.24,452551,0.0,1.0
2022-11-07,36.01,38.21,33.94,38.21,494720,36.01,38.21,33.94,38.21,494720,0.0,1.0
2022-11-08,37.17,39.14,35.275,36.4,424964,37.17,39.14,35.275,36.4,424964,0.0,1.0
2022-11-09,36.18,37.05,35.96,36.63,626820,36.18,37.05,35.96,36.63,626820,0.0,1.0
2022-11-10,36.33,39.65,36.24,38.11,632804,36.33,39.65,36.24,38.11,632804,0.0,1.0
2022-11-11,36.59,37.995,36.055,36.51,284874,36.59,37.995,36.055,36.51,284874,0.0,1.0
2022-11-14,33.57,36.38,33.52,36.38,266869,33.57,36.38,33.52,36.38,266869,0.0,1.0
2022-11-15,33.78,35.04,33.68,34.15,197056,33.78,35.04,33.68,34.15,197056,0.0,1.0
2022-11-16,30.6,33.92,30.06,33.16,353179,30.6,33.92,30.06,33.16,353179,0.0,1.0
2022-11-17,30.12,30.925,29.7,30.01,358700,30.12,30.925,29.7,30.01,358700,0.0,1.0
2022-11-18,30.12,30.94,29.41,30.81,339122,30.12,30.94,29.41,30.81,339122,0.0,1.0
2022-11-21,28.28,29.86,27.95,29.86,316832,28.28,29.86,27.95,29.86,316832,0.0,1.0
2022-11-22,28.13,28.645,27.55,28.18,198893,28.13,28.645,27.55,28.18,198893,0.0,1.0
2022-11-23,29.02,29.46,28.16,28.18,199981,29.02,29.46,28.16,28.18,199981,0.0,1.0
2022-11-25,29.43,29.8,28.8,29.09,121232,29.43,29.8,28.8,29.09,121232,0.0,1.0
2022-11-28,28.1,30.0,27.84,29.22,206238,28.1,30.0,27.84,29.22,206238,0.0,1.0
2022-11-29,27.83,28.56,27.33,28.2,165678,27.83,28.56,27.33,28.2,165678,0.0,1.0
2022-11-30,28.46,28.99,27.22,27.94,324651,28.46,28.99,27.22,27.94,324651,0.0,1.0
2022-12-01,28.33,29.15,27.9272,28.59,176079,28.33,29.15,27.9272,28.59,176079,0.0,1.0
2022-12-02,28.4,28.985,27.57,27.83,147423,28.4,28.985,27.57,27.83,147423,0.0,1.0
2022-12-05,29.13,29.24,27.87,28.17,307543,29.13,29.24,27.87,28.17,307543,0.0,1.0
2022-12-06,29.61,30.065,28.63,29.04,504071,29.61,30.065,28.63,29.04,504071,0.0,1.0
2022-12-07,29.2,30.5,28.93,29.61,318713,29.2,30.5,28.93,29.61,318713,0.0,1.0
2022-12-08,29.7,30.13,29.16,29.39,233374,29.7,30.13,29.16,29.39,233374,0.0,1.0
2022-12-09,28.64,30.18,28.52,29.61,184092,28.64,30.18,28.52,29.61,184092,0.0,1.0
2022-12-12,29.4,29.49,28.075,28.64,201792,29.4,29.49,28.075,28.64,201792,0.0,1.0
2022-12-13,29.34,31.27,29.09,30.28,291123,29.34,31.27,29.09,30.28,291123,0.0,1.0
2022-12-14,29.55,30.18,28.75,29.18,250774,29.55,30.18,28.75,29.18,250774,0.0,1.0
2022-12-15,27.17,29.91,26.89,28.66,277310,27.17,29.91,26.89,28.66,277310,0.0,1.0
2022-12-16,31.14,31.85,27.75,27.75,2213824,31.14,31.85,27.75,27.75,2213824,0.0,1.0
2022-12-19,29.45,31.31,28.82,31.31,334032,29.45,31.31,28.82,31.31,334032,0.0,1.0
2022-12-20,28.88,29.94,28.84,29.17,338952,28.88,29.94,28.84,29.17,338952,0.0,1.0
2022-12-21,30.79,31.39,29.01,29.07,202228,30.79,31.39,29.01,29.07,202228,0.0,1.0
2022-12-22,30.79,31.09,30.2,30.5,154650,30.79,31.09,30.2,30.5,154650,0.0,1.0
2022-12-23,29.89,30.99,29.47,30.86,126321,29.89,30.99,29.47,30.86,126321,0.0,1.0
2022-12-27,29.14,29.97,28.785,29.87,117775,29.14,29.97,28.785,29.87,117775,0.0,1.0
2022-12-28,28.71,29.7,28.33,29.05,131875,28.71,29.7,28.33,29.05,131875,0.0,1.0
2022-12-29,29.72,30.3,28.99,28.99,112146,29.72,30.3,28.99,28.99,112146,0.0,1.0
2022-12-30,29.59,29.78,29.08,29.38,115108,29.59,29.78,29.08,29.38,115108,0.0,1.0
2023-01-03,28.26,30.62,27.84,29.83,247656,28.26,30.62,27.84,29.83,247656,0.0,1.0
2023-01-04,28.7,29.165,27.955,28.76,195718,28.7,29.165,27.955,28.76,195718,0.0,1.0
2023-01-05,27.84,28.61,27.59,28.44,227330,27.84,28.61,27.59,28.44,227330,0.0,1.0
2023-01-06,28.35,28.765,27.55,28.06,135509,28.35,28.765,27.55,28.06,135509,0.0,1.0
2023-01-09,30.14,30.45,28.78,28.78,183501,30.14,30.45,28.78,28.78,183501,0.0,1.0
2023-01-10,31.3,31.44,29.99,29.99,175138,31.3,31.44,29.99,29.99,175138,0.0,1.0
2023-01-11,33.3,33.3,31.27,31.27,222033,33.3,33.3,31.27,31.27,222033,0.0,1.0
2023-01-12,35.24,35.33,32.91,33.39,311739,35.24,35.33,32.91,33.39,311739,0.0,1.0
2023-01-13,35.9,36.0,34.64,34.83,248316,35.9,36.0,34.64,34.83,248316,0.0,1.0
2023-01-17,35.1,36.37,35.03,35.49,177821,35.1,36.37,35.03,35.49,177821,0.0,1.0
2023-01-18,34.52,36.25,34.23,35.38,163633,34.52,36.25,34.23,35.38,163633,0.0,1.0
2023-01-19,33.33,34.57,33.19,34.13,143356,33.33,34.57,33.19,34.13,143356,0.0,1.0
2023-01-20,34.02,34.52,33.51,33.97,116048,34.02,34.52,33.51,33.97,116048,0.0,1.0
2023-01-23,33.75,34.355,33.1115,34.08,106249,33.75,34.355,33.1115,34.08,106249,0.0,1.0
2023-01-24,33.26,33.94,33.18,33.61,86014,33.26,33.94,33.18,33.61,86014,0.0,1.0
2023-01-25,33.54,33.67,32.5,32.98,72750,33.54,33.67,32.5,32.98,72750,0.0,1.0
2023-01-26,33.61,34.77,32.05,33.94,80824,33.61,34.77,32.05,33.94,80824,0.0,1.0
2023-01-27,34.79,35.425,33.19,33.55,114437,34.79,35.425,33.19,33.55,114437,0.0,1.0
2023-01-30,34.22,34.76,33.6,34.45,116979,34.22,34.76,33.6,34.45,116979,0.0,1.0
2023-01-31,35.64,36.53,34.39,34.39,181490,35.64,36.53,34.39,34.39,181490,0.0,1.0
2023-02-01,36.27,36.71,34.66,35.63,162196,36.27,36.71,34.66,35.63,162196,0.0,1.0
2023-02-02,36.96,37.64,36.31,36.6,164753,36.96,37.64,36.31,36.6,164753,0.0,1.0
2023-02-03,36.35,37.295,36.0,36.39,183399,36.35,37.295,36.0,36.39,183399,0.0,1.0
2023-02-06,34.92,36.42,34.47,35.99,109983,34.92,36.42,34.47,35.99,109983,0.0,1.0
2023-02-07,35.76,35.9,34.3295,34.7,131829,35.76,35.9,34.3295,34.7,131829,0.0,1.0
2023-02-08,34.59,36.52,34.455,35.62,105661,34.59,36.52,34.455,35.62,105661,0.0,1.0
2023-02-09,34.93,35.655,34.555,35.17,158817,34.93,35.655,34.555,35.17,158817,0.0,1.0
2023-02-10,34.57,35.82,33.28,34.81,78073,34.57,35.82,33.28,34.81,78073,0.0,1.0
2023-02-13,34.86,35.01,34.38,34.62,119605,34.86,35.01,34.38,34.62,119605,0.0,1.0
2023-02-14,35.1,35.9,33.97,34.52,162123,35.1,35.9,33.97,34.52,162123,0.0,1.0
2023-02-15,35.03,35.26,34.24,34.81,110199,35.03,35.26,34.24,34.81,110199,0.0,1.0
2023-02-16,34.81,35.435,33.91,34.36,104096,34.81,35.435,33.91,34.36,104096,0.0,1.0
2023-02-17,34.46,35.06,33.82,34.71,93440,34.46,35.06,33.82,34.71,93440,0.0,1.0
2023-02-21,33.22,34.0,33.09,33.77,145465,33.22,34.0,33.09,33.77,145465,0.0,1.0
2023-02-22,33.16,33.82,32.915,33.29,157262,33.16,33.82,32.915,33.29,157262,0.0,1.0
2023-02-23,32.65,34.075,32.43,33.35,149751,32.65,34.075,32.43,33.35,149751,0.0,1.0
2023-02-24,35.44,35.79,32.7,34.17,259334,35.44,35.79,32.7,34.17,259334,0.0,1.0
2023-02-27,35.25,36.88,34.915,35.93,202767,35.25,36.88,34.915,35.93,202767,0.0,1.0
2023-02-28,34.9,36.45,34.7,35.13,341092,34.9,36.45,34.7,35.13,341092,0.0,1.0
2023-03-01,36.51,36.82,34.83,35.06,207394,36.51,36.82,34.83,35.06,207394,0.0,1.0
2023-03-02,37.86,37.92,35.61,36.24,203096,37.86,37.92,35.61,36.24,203096,0.0,1.0
2023-03-03,38.03,38.45,36.68,38.07,177503,38.03,38.45,36.68,38.07,177503,0.0,1.0
2023-03-06,36.11,38.375,35.995,38.33,264684,36.11,38.375,35.995,38.33,264684,0.0,1.0
2023-03-07,35.75,36.25,35.39,35.92,162253,35.75,36.25,35.39,35.92,162253,0.0,1.0
2023-03-08,36.87,37.0,35.48,35.81,179583,36.87,37.0,35.48,35.81,179583,0.0,1.0
2023-03-09,36.26,37.235,36.21,36.97,216187,36.26,37.235,36.21,36.97,216187,0.0,1.0
2023-03-10,34.97,36.46,34.11,36.07,222543,34.97,36.46,34.11,36.07,222543,0.0,1.0
2023-03-13,35.32,35.93,34.0,34.52,186150,35.32,35.93,34.0,34.52,186150,0.0,1.0
2023-03-14,35.81,36.46,34.99,36.0,168964,35.81,36.46,34.99,36.0,168964,0.0,1.0
2023-03-15,35.55,35.62,34.49,34.97,235216,35.55,35.62,34.49,34.97,235216,0.0,1.0
2023-03-16,37.08,37.28,34.7,35.14,211356,37.08,37.28,34.7,35.14,211356,0.0,1.0
2023-03-17,36.93,37.1,35.8,37.01,639739,36.93,37.1,35.8,37.01,639739,0.0,1.0
2023-03-20,36.71,37.7,36.51,37.02,167213,36.71,37.7,36.51,37.02,167213,0.0,1.0
2023-03-21,39.66,39.89,37.24,37.24,350752,39.66,39.89,37.24,37.24,350752,0.0,1.0
2023-03-22,39.18,39.99,38.9,39.72,265945,39.18,39.99,38.9,39.72,265945,0.0,1.0
2023-03-23,38.5,40.4,38.055,39.45,152373,38.5,40.4,38.055,39.45,152373,0.0,1.0
2023-03-24,38.19,38.96,37.7,38.04,102181,38.19,38.96,37.7,38.04,102181,0.0,1.0
2023-03-27,39.05,39.64,38.35,38.59,153078,39.05,39.64,38.35,38.59,153078,0.0,1.0
2023-03-28,38.27,39.83,38.23,39.05,93920,38.27,39.83,38.23,39.05,93920,0.0,1.0
2023-03-29,37.71,38.77,36.53,38.72,187481,37.71,38.77,36.53,38.72,187481,0.0,1.0
2023-03-30,35.78,38.195,35.25,37.98,188731,35.78,38.195,35.25,37.98,188731,0.0,1.0
2023-03-31,36.47,36.87,36.01,36.06,191257,36.47,36.87,36.01,36.06,191257,0.0,1.0
2023-04-03,37.7,37.78,36.485,36.53,157728,37.7,37.78,36.485,36.53,157728,0.0,1.0
2023-04-04,38.79,38.79,36.75,37.68,142215,38.79,38.79,36.75,37.68,142215,0.0,1.0
2023-04-05,38.27,39.14,36.82,38.63,123950,38.27,39.14,36.82,38.63,123950,0.0,1.0
2023-04-06,38.16,38.7,36.67,38.47,129907,38.16,38.7,36.67,38.47,129907,0.0,1.0
2023-04-10,38.92,39.265,37.552,37.98,173324,38.92,39.265,37.552,37.98,173324,0.0,1.0
2023-04-11,39.87,40.13,38.505,39.14,231192,39.87,40.13,38.505,39.14,231192,0.0,1.0
2023-04-12,38.87,39.98,38.67,39.83,217205,38.87,39.98,38.67,39.83,217205,0.0,1.0
2023-04-13,40.17,40.21,37.87,39.16,185548,40.17,40.21,37.87,39.16,185548,0.0,1.0
2023-04-14,39.06,40.3,38.87,40.3,124888,39.06,40.3,38.87,40.3,124888,0.0,1.0
2023-04-17,39.51,39.9987,38.8,39.27,79818,39.51,39.9987,38.8,39.27,79818,0.0,1.0
2023-04-18,40.24,40.49,39.28,39.61,151471,40.24,40.49,39.28,39.61,151471,0.0,1.0
2023-04-19,40.28,40.71,39.25,40.17,204277,40.28,40.71,39.25,40.17,204277,0.0,1.0
2023-04-20,36.64,39.87,36.25,39.87,226687,36.64,39.87,36.25,39.87,226687,0.0,1.0
2023-04-21,38.71,39.205,36.72,36.72,203740,38.71,39.205,36.72,36.72,203740,0.0,1.0
2023-04-24,37.54,39.05,37.48,38.6,94184,37.54,39.05,37.48,38.6,94184,0.0,1.0
2023-04-25,36.48,37.42,35.915,37.12,91343,36.48,37.42,35.915,37.12,91343,0.0,1.0
2023-04-26,35.48,36.73,35.21,36.33,108023,35.48,36.73,35.21,36.33,108023,0.0,1.0
2023-04-27,36.08,36.6675,35.6,35.66,93628,36.08,36.6675,35.6,35.66,93628,0.0,1.0
2023-04-28,35.49,36.9,35.345,35.92,152837,35.49,36.9,35.345,35.92,152837,0.0,1.0
2023-05-01,35.81,36.3,35.01,35.53,127623,35.81,36.3,35.01,35.53,127623,0.0,1.0
2023-05-02,35.01,36.185,34.665,35.54,156217,35.01,36.185,34.665,35.54,156217,0.0,1.0
2023-05-03,35.04,35.59,34.79,35.15,157148,35.04,35.59,34.79,35.15,157148,0.0,1.0
2023-05-04,34.15,35.03,33.2,35.03,165454,34.15,35.03,33.2,35.03,165454,0.0,1.0
2023-05-05,34.88,35.71,33.32,34.89,194595,34.88,35.71,33.32,34.89,194595,0.0,1.0
2023-05-08,34.98,35.26,34.11,34.98,204344,34.98,35.26,34.11,34.98,204344,0.0,1.0
2023-05-09,31.83,34.14,30.09,33.66,270795,31.83,34.14,30.09,33.66,270795,0.0,1.0
2023-05-10,32.62,33.57,32.08,32.34,178885,32.62,33.57,32.08,32.34,178885,0.0,1.0
2023-05-11,32.91,33.1816,31.44,32.35,156713,32.91,33.1816,31.44,32.35,156713,0.0,1.0
2023-05-12,33.5,33.69,32.7,32.95,129236,33.5,33.69,32.7,32.95,129236,0.0,1.0
2023-05-15,33.88,34.2281,33.5,33.54,162321,33.88,34.2281,33.5,33.54,162321,0.0,1.0
2023-05-16,32.89,33.76,32.86,33.57,128325,32.89,33.76,32.86,33.57,128325,0.0,1.0
2023-05-17,33.71,33.9,32.5,33.05,157445,33.71,33.9,32.5,33.05,157445,0.0,1.0
2023-05-18,33.85,34.0,33.32,33.51,123622,33.85,34.0,33.32,33.51,123622,0.0,1.0
2023-05-19,33.35,34.35,33.22,33.92,185607,33.35,34.35,33.22,33.92,185607,0.0,1.0
2023-05-22,31.55,33.535,31.25,33.35,203998,31.55,33.535,31.25,33.35,203998,0.0,1.0
2023-05-23,31.24,32.55,31.2,31.49,160904,31.24,32.55,31.2,31.49,160904,0.0,1.0
2023-05-24,31.28,31.47,30.19,30.97,151629,31.28,31.47,30.19,30.97,151629,0.0,1.0
2023-05-25,31.1,31.72,30.11,31.21,173712,31.1,31.72,30.11,31.21,173712,0.0,1.0
2023-05-26,31.27,31.8,30.95,31.12,102165,31.27,31.8,30.95,31.12,102165,0.0,1.0
2023-05-30,30.93,31.6575,30.79,31.41,86034,30.93,31.6575,30.79,31.41,86034,0.0,1.0
2023-05-31,31.62,31.77,30.455,30.77,221549,31.62,31.77,30.455,30.77,221549,0.0,1.0
2023-06-01,32.28,32.84,30.7401,31.59,128321,32.28,32.84,30.7401,31.59,128321,0.0,1.0
2023-06-02,33.74,33.84,32.42,32.54,155247,33.74,33.84,32.42,32.54,155247,0.0,1.0
2023-06-05,32.44,33.36,31.675,33.36,142186,32.44,33.36,31.675,33.36,142186,0.0,1.0
2023-06-06,33.59,33.9,32.25,32.27,179704,33.59,33.9,32.25,32.27,179704,0.0,1.0
2023-06-07,33.67,34.31,33.32,33.79,171055,33.67,34.31,33.32,33.79,171055,0.0,1.0
2023-06-08,33.36,34.08,32.89,33.65,179910,33.36,34.08,32.89,33.65,179910,0.0,1.0
2023-06-09,33.12,33.93,33.0,33.25,99394,33.12,33.93,33.0,33.25,99394,0.0,1.0
2023-06-12,32.9,33.74,32.7201,33.2,154788,32.9,33.74,32.7201,33.2,154788,0.0,1.0
2023-06-13,33.45,34.31,32.9,32.9,205021,33.45,34.31,32.9,32.9,205021,0.0,1.0
2023-06-14,31.52,33.41,31.345,33.41,261781,31.52,33.41,31.345,33.41,261781,0.0,1.0
2023-06-15,32.02,32.295,31.095,31.4,164789,32.02,32.295,31.095,31.4,164789,0.0,1.0
2023-06-16,31.12,32.79,30.82,32.43,437338,31.12,32.79,30.82,32.43,437338,0.0,1.0
2023-06-20,31.61,31.68,30.65,30.92,137949,31.61,31.68,30.65,30.92,137949,0.0,1.0
2023-06-21,31.08,31.57,30.92,31.29,115907,31.08,31.57,30.92,31.29,115907,0.0,1.0
2023-06-22,29.74,31.69,29.62,31.09,185593,29.74,31.69,29.62,31.09,185593,0.0,1.0
2023-06-23,29.68,30.01,28.9019,29.4,621751,29.68,30.01,28.9019,29.4,621751,0.0,1.0
2023-06-26,29.55,30.32,29.47,29.58,111622,29.55,30.32,29.47,29.58,111622,0.0,1.0
2023-06-27,31.14,31.29,29.385,29.51,122215,31.14,31.29,29.385,29.51,122215,0.0,1.0
2023-06-28,32.27,32.37,30.98,30.98,141382,32.27,32.37,30.98,30.98,141382,0.0,1.0
2023-06-29,32.41,33.25,31.64,32.24,130840,32.41,33.25,31.64,32.24,130840,0.0,1.0
2023-06-30,31.6,32.85,31.495,32.7,133356,31.6,32.85,31.495,32.7,133356,0.0,1.0
2023-07-03,31.02,31.88,30.69,31.46,55908,31.02,31.88,30.69,31.46,55908,0.0,1.0
2023-07-05,30.58,31.13,30.07,30.9,257003,30.58,31.13,30.07,30.9,257003,0.0,1.0
2023-07-06,29.85,30.18,29.3,30.18,217314,29.85,30.18,29.3,30.18,217314,0.0,1.0
2023-07-07,30.74,30.96,29.97,29.97,121693,30.74,30.96,29.97,29.97,121693,0.0,1.0
2023-07-10,32.05,32.3,30.63,30.63,138522,32.05,32.3,30.63,30.63,138522,0.0,1.0
2023-07-11,32.07,32.66,31.85,32.16,71999,32.07,32.66,31.85,32.16,71999,0.0,1.0
2023-07-12,32.69,33.03,32.41,33.03,100232,32.69,33.03,32.41,33.03,100232,0.0,1.0
2023-07-13,32.7,33.2,32.26,32.98,158917,32.7,33.2,32.26,32.98,158917,0.0,1.0
2023-07-14,33.47,33.76,32.29,32.85,146312,33.47,33.76,32.29,32.85,146312,0.0,1.0
2023-07-17,33.62,33.83,32.8,33.39,128582,33.62,33.83,32.8,33.39,128582,0.0,1.0
2023-07-18,34.87,34.91,33.76,33.78,178209,34.87,34.91,33.76,33.78,178209,0.0,1.0
2023-07-19,34.77,35.55,34.47,34.89,187312,34.77,35.55,34.47,34.89,187312,0.0,1.0
2023-07-20,34.7,35.13,33.84,34.84,109375,34.7,35.13,33.84,34.84,109375,0.0,1.0
2023-07-21,34.47,35.05,33.91,35.05,143604,34.47,35.05,33.91,35.05,143604,0.0,1.0
2023-07-24,34.07,34.86,33.9,34.41,135257,34.07,34.86,33.9,34.41,135257,0.0,1.0
2023-07-25,34.32,34.44,33.63,33.9,127099,34.32,34.44,33.63,33.9,127099,0.0,1.0
2023-07-26,35.24,35.46,34.12,34.12,109595,35.24,35.46,34.12,34.12,109595,0.0,1.0
2023-07-27,34.55,35.74,34.4,35.5,125321,34.55,35.74,34.4,35.5,125321,0.0,1.0
2023-07-28,34.76,35.42,34.44,34.89,91145,34.76,35.42,34.44,34.89,91145,0.0,1.0
2023-07-31,36.63,36.66,34.36,34.79,137931,36.63,36.66,34.36,34.79,137931,0.0,1.0
2023-08-01,36.95,36.98,35.575,36.38,154766,36.95,36.98,35.575,36.38,154766,0.0,1.0
2023-08-02,36.28,36.59,35.82,36.38,109478,36.28,36.59,35.82,36.38,109478,0.0,1.0
2023-08-03,36.08,36.635,35.36,36.19,152286,36.08,36.635,35.36,36.19,152286,0.0,1.0
2023-08-04,37.67,38.525,35.86,36.08,228450,37.67,38.525,35.86,36.08,228450,0.0,1.0
2023-08-07,38.06,38.15,36.69,37.45,173739,38.06,38.15,36.69,37.45,173739,0.0,1.0
2023-08-08,39.25,39.46,34.46,37.67,220943,39.25,39.46,34.46,37.67,220943,0.0,1.0
2023-08-09,39.02,40.81,38.59,39.3,209206,39.02,40.81,38.59,39.3,209206,0.0,1.0
2023-08-10,39.33,39.99,38.655,39.12,144453,39.33,39.99,38.655,39.12,144453,0.0,1.0
2023-08-11,38.99,39.525,38.665,39.03,98388,38.99,39.525,38.665,39.03,98388,0.0,1.0
2023-08-14,39.11,39.425,37.97,38.61,224287,39.11,39.425,37.97,38.61,224287,0.0,1.0
2023-08-15,38.69,38.97,38.48,38.97,104117,38.69,38.97,38.48,38.97,104117,0.0,1.0
2023-08-16,38.33,38.73,38.19,38.53,121547,38.33,38.73,38.19,38.53,121547,0.0,1.0
2023-08-17,37.61,38.35,36.93,38.35,141781,37.61,38.35,36.93,38.35,141781,0.0,1.0
2023-08-18,37.71,37.87,36.44,37.13,117484,37.71,37.87,36.44,37.13,117484,0.0,1.0
2023-08-21,37.57,38.28,37.13,37.71,198003,37.57,38.28,37.13,37.71,198003,0.0,1.0
2023-08-22,37.69,37.85,37.1,37.52,96327,37.69,37.85,37.1,37.52,96327,0.0,1.0
2023-08-23,37.42,38.115,37.3,37.72,100806,37.42,38.115,37.3,37.72,100806,0.0,1.0
2023-08-24,37.13,37.575,36.535,37.15,141329,37.13,37.575,36.535,37.15,141329,0.0,1.0
2023-08-25,37.37,37.64,36.49,37.33,75762,37.37,37.64,36.49,37.33,75762,0.0,1.0
2023-08-28,37.48,37.85,37.25,37.59,102098,37.48,37.85,37.25,37.59,102098,0.0,1.0
2023-08-29,38.06,38.42,37.22,37.34,143604,38.06,38.42,37.22,37.34,143604,0.0,1.0
2023-08-30,38.12,38.615,37.79,37.79,187884,38.12,38.615,37.79,37.79,187884,0.0,1.0
2023-08-31,37.86,38.5,37.615,38.07,230678,37.86,38.5,37.615,38.07,230678,0.0,1.0
2023-09-01,37.9,38.48,37.85,38.03,161851,37.9,38.48,37.85,38.03,161851,0.0,1.0
2023-09-05,31.76,37.345,31.14,37.16,586382,31.76,37.345,31.14,37.16,586382,0.0,1.0
2023-09-06,31.11,32.52,30.3,32.03,437533,31.11,32.52,30.3,32.03,437533,0.0,1.0
2023-09-07,33.68,33.78,30.73,31.38,477175,33.68,33.78,30.73,31.38,477175,0.0,1.0
2023-09-08,33.24,33.85,32.89,33.6,263782,33.24,33.85,32.89,33.6,263782,0.0,1.0
2023-09-11,33.2,34.5,32.89,33.24,245724,33.2,34.5,32.89,33.24,245724,0.0,1.0
2023-09-12,31.65,33.06,31.52,32.98,192713,31.65,33.06,31.52,32.98,192713,0.0,1.0
2023-09-13,31.11,31.71,30.92,31.56,366674,31.11,31.71,30.92,31.56,366674,0.0,1.0
2023-09-14,31.66,31.9189,30.4,31.31,221509,31.66,31.9189,30.4,31.31,221509,0.0,1.0
2023-09-15,32.58,32.66,31.5,31.66,562192,32.58,32.66,31.5,31.66,562192,0.0,1.0
2023-09-18,31.74,32.7067,31.3,32.52,311303,31.74,32.7067,31.3,32.52,311303,0.0,1.0
2023-09-19,30.97,31.89,30.79,31.8,139336,30.97,31.89,30.79,31.8,139336,0.0,1.0
2023-09-20,30.46,31.64,30.3,31.13,112318,30.46,31.64,30.3,31.13,112318,0.0,1.0
2023-09-21,30.33,30.77,29.76,30.27,97843,30.33,30.77,29.76,30.27,97843,0.0,1.0
2023-09-22,29.94,30.86,29.91,30.34,85236,29.94,30.86,29.91,30.34,85236,0.0,1.0
2023-09-25,30.62,30.66,29.65,29.82,74241,30.62,30.66,29.65,29.82,74241,0.0,1.0
2023-09-26,30.21,30.72,30.04,30.33,118935,30.21,30.72,30.04,30.33,118935,0.0,1.0
2023-09-27,30.8,31.12,30.46,30.46,111296,30.8,31.12,30.46,30.46,111296,0.0,1.0
2023-09-28,31.15,31.86,30.7,30.7,182030,31.15,31.86,30.7,30.7,182030,0.0,1.0
2023-09-29,30.85,31.45,30.44,31.45,138321,30.85,31.45,30.44,31.45,138321,0.0,1.0
2023-10-02,30.61,30.81,30.02,30.64,160409,30.61,30.81,30.02,30.64,160409,0.0,1.0
2023-10-03,30.42,30.55,29.87,30.53,157555,30.42,30.55,29.87,30.53,157555,0.0,1.0
2023-10-04,31.62,31.65,30.01,30.42,136165,31.62,31.65,30.01,30.42,136165,0.0,1.0
2023-10-05,32.24,32.465,30.69,31.7,184422,32.24,32.465,30.69,31.7,184422,0.0,1.0
2023-10-06,32.63,32.82,31.87,32.13,99057,32.63,32.82,31.87,32.13,99057,0.0,1.0
2023-10-09,32.28,32.94,31.955,32.23,131657,32.28,32.94,31.955,32.23,131657,0.0,1.0
2023-10-10,33.21,33.73,31.935,32.43,175540,33.21,33.73,31.935,32.43,175540,0.0,1.0
2023-10-11,32.95,33.9,32.4,33.18,93450,32.95,33.9,32.4,33.18,93450,0.0,1.0
2023-10-12,31.52,32.88,30.08,32.88,90741,31.52,32.88,30.08,32.88,90741,0.0,1.0
2023-10-13,31.0,31.74,30.81,31.49,186403,31.0,31.74,30.81,31.49,186403,0.0,1.0
2023-10-16,31.33,32.61,31.14,31.4,197362,31.33,32.61,31.14,31.4,197362,0.0,1.0
2023-10-17,33.24,34.35,31.11,31.92,193297,33.24,34.35,31.11,31.92,193297,0.0,1.0
2023-10-18,32.37,33.0375,32.22,32.85,98988,32.37,33.0375,32.22,32.85,98988,0.0,1.0
2023-10-19,31.73,32.52,31.56,32.14,110572,31.73,32.52,31.56,32.14,110572,0.0,1.0
2023-10-20,31.49,32.1,31.34,32.0,150643,31.49,32.1,31.34,32.0,150643,0.0,1.0
2023-10-23,30.93,31.92,30.68,31.32,121229,30.93,31.92,30.68,31.32,121229,0.0,1.0
2023-10-24,31.56,31.97,31.04,31.04,85344,31.56,31.97,31.04,31.04,85344,0.0,1.0
2023-10-25,30.62,31.195,30.44,31.13,78484,30.62,31.195,30.44,31.13,78484,0.0,1.0
2023-10-26,30.29,31.33,30.08,30.75,103797,30.29,31.33,30.08,30.75,103797,0.0,1.0
2023-10-27,29.96,30.5,29.59,30.23,108642,29.96,30.5,29.59,30.23,108642,0.0,1.0
2023-10-30,30.31,30.68,29.57,30.38,95102,30.31,30.68,29.57,30.38,95102,0.0,1.0
2023-10-31,31.21,31.53,30.152,30.31,145126,31.21,31.53,30.152,30.31,145126,0.0,1.0
2023-11-01,30.31,30.9,29.33,30.9,132054,30.31,30.9,29.33,30.9,132054,0.0,1.0
2023-11-02,30.74,31.0,30.24,31.0,131832,30.74,31.0,30.24,31.0,131832,0.0,1.0
2023-11-03,31.97,32.0,30.585,31.2,164185,31.97,32.0,30.585,31.2,164185,0.0,1.0
2023-11-06,29.34,31.8,29.07,31.72,234460,29.34,31.8,29.07,31.72,234460,0.0,1.0
2023-11-07,29.39,29.91,28.865,29.33,164545,29.39,29.91,28.865,29.33,164545,0.0,1.0
2023-11-08,32.06,34.6,30.4689,31.5,299681,32.06,34.6,30.4689,31.5,299681,0.0,1.0
2023-11-09,30.45,32.99,30.03,32.07,160681,30.45,32.99,30.03,32.07,160681,0.0,1.0
2023-11-10,30.2,31.565,29.72,30.72,195273,30.2,31.565,29.72,30.72,195273,0.0,1.0
2023-11-13,31.35,31.58,29.625,30.03,167990,31.35,31.58,29.625,30.03,167990,0.0,1.0
2023-11-14,34.12,34.17,32.0,32.0,240125,34.12,34.17,32.0,32.0,240125,0.0,1.0
2023-11-15,34.26,35.99,34.2,34.2,205464,34.26,35.99,34.2,34.2,205464,0.0,1.0
2023-11-16,34.89,34.985,33.59,34.26,190410,34.89,34.985,33.59,34.26,190410,0.0,1.0
2023-11-17,35.13,35.84,33.0606,35.25,199546,35.13,35.84,33.0606,35.25,199546,0.0,1.0
2023-11-20,34.08,34.9,33.42,34.9,254587,34.08,34.9,33.42,34.9,254587,0.0,1.0
2023-11-21,32.79,33.86,32.04,33.86,200773,32.79,33.86,32.04,33.86,200773,0.0,1.0
2023-11-22,33.45,34.35,33.25,33.45,234855,33.45,34.35,33.25,33.45,234855,0.0,1.0
2023-11-24,34.42,34.46,32.875,33.34,96128,34.42,34.46,32.875,33.34,96128,0.0,1.0
2023-11-27,34.02,34.62,33.87,33.92,149580,34.02,34.62,33.87,33.92,149580,0.0,1.0
2023-11-28,33.69,34.23,33.3265,34.0,87014,33.69,34.23,33.3265,34.0,87014,0.0,1.0
2023-11-29,33.52,34.595,33.405,34.0,117429,33.52,34.595,33.405,34.0,117429,0.0,1.0
2023-11-30,33.23,33.92,33.09,33.92,96046,33.23,33.92,33.09,33.92,96046,0.0,1.0
2023-12-01,34.8,34.85,33.13,33.13,164463,34.8,34.85,33.13,33.13,164463,0.0,1.0
2023-12-04,34.88,34.91,34.165,34.48,131925,34.88,34.91,34.165,34.48,131925,0.0,1.0
2023-12-05,33.66,34.81,33.56,34.81,92030,33.66,34.81,33.56,34.81,92030,0.0,1.0
2023-12-06,33.49,34.5,33.42,33.91,98743,33.49,34.5,33.42,33.91,98743,0.0,1.0
2023-12-07,33.28,33.41,32.55,33.41,125671,33.28,33.41,32.55,33.41,125671,0.0,1.0
2023-12-08,33.38,33.74,32.64,33.05,118203,33.38,33.74,32.64,33.05,118203,0.0,1.0
2023-12-11,32.96,33.44,32.32,33.39,148244,32.96,33.44,32.32,33.39,148244,0.0,1.0
2023-12-12,33.82,33.87,32.66,32.96,186530,33.82,33.87,32.66,32.96,186530,0.0,1.0
2023-12-13,35.39,35.4,33.24,33.74,281934,35.39,35.4,33.24,33.74,281934,0.0,1.0
2023-12-14,36.94,37.0,35.885,36.0,453218,36.94,37.0,35.885,36.0,453218,0.0,1.0
2023-12-15,36.15,37.38,35.77,37.11,1470489,36.15,37.38,35.77,37.11,1470489,0.0,1.0
2023-12-18,36.16,37.195,35.865,36.59,202250,36.16,37.195,35.865,36.59,202250,0.0,1.0
2023-12-19,37.43,37.81,36.56,36.56,228733,37.43,37.81,36.56,36.56,228733,0.0,1.0
2023-12-20,36.12,38.06,36.07,37.51,166409,36.12,38.06,36.07,37.51,166409,0.0,1.0
2023-12-21,36.92,36.935,36.15,36.62,103768,36.92,36.935,36.15,36.62,103768,0.0,1.0
2023-12-22,37.93,38.2,36.36,36.58,178012,37.93,38.2,36.36,36.58,178012,0.0,1.0
2023-12-26,39.48,39.52,37.2,38.19,251052,39.48,39.52,37.2,38.19,251052,0.0,1.0
2023-12-27,40.17,40.25,39.195,39.49,326594,40.17,40.25,39.195,39.49,326594,0.0,1.0
2023-12-28,39.7,40.5,39.47,39.91,210600,39.7,40.5,39.47,39.91,210600,0.0,1.0
2023-12-29,38.3,39.91,38.13,39.71,152062,38.3,39.91,38.13,39.71,152062,0.0,1.0
2024-01-02,38.78,39.62,37.85,37.85,154706,38.78,39.62,37.85,37.85,154706,0.0,1.0
2024-01-03,37.99,38.6875,37.99,38.34,217625,37.99,38.6875,37.99,38.34,217625,0.0,1.0
2024-01-04,37.37,38.14,37.3,38.1,168375,37.37,38.14,37.3,38.1,168375,0.0,1.0
2024-01-05,36.81,37.245,36.62,36.82,144834,36.81,37.245,36.62,36.82,144834,0.0,1.0
2024-01-08,38.12,38.165,36.87,36.87,126630,38.12,38.165,36.87,36.87,126630,0.0,1.0
2024-01-09,37.85,39.495,36.1412,37.53,141315,37.85,39.495,36.1412,37.53,141315,0.0,1.0
2024-01-10,37.66,37.73,36.7003,37.65,142716,37.66,37.73,36.7003,37.65,142716,0.0,1.0
2024-01-11,37.28,37.8,36.8,37.57,136153,37.28,37.8,36.8,37.57,136153,0.0,1.0
2024-01-12,36.67,37.8,36.48,37.77,142980,36.67,37.8,36.48,37.77,142980,0.0,1.0
2024-01-16,35.76,36.355,35.45,36.09,185705,35.76,36.355,35.45,36.09,185705,0.0,1.0
2024-01-17,35.38,35.68,34.3297,34.93,92314,35.38,35.68,34.3297,34.93,92314,0.0,1.0
2024-01-18,34.77,35.56,34.55,35.46,155770,34.77,35.56,34.55,35.46,155770,0.0,1.0
2024-01-19,35.24,35.26,34.11,34.97,129751,35.24,35.26,34.11,34.97,129751,0.0,1.0
2024-01-22,36.89,37.6497,35.58,35.72,207047,36.89,37.6497,35.58,35.72,207047,0.0,1.0
2024-01-23,36.82,38.12,36.5,37.55,121176,36.82,38.12,36.5,37.55,121176,0.0,1.0
2024-01-24,36.7,37.71,35.875,37.7,169216,36.7,37.71,35.875,37.7,169216,0.0,1.0
2024-01-25,35.47,37.55,35.195,37.25,235173,35.47,37.55,35.195,37.25,235173,0.0,1.0
2024-01-26,35.28,36.24,34.85,35.89,167208,35.28,36.24,34.85,35.89,167208,0.0,1.0
2024-01-29,35.87,35.92,35.01,35.26,235511,35.87,35.92,35.01,35.26,235511,0.0,1.0
2024-01-30,36.06,36.16,35.215,35.64,138375,36.06,36.16,35.215,35.64,138375,0.0,1.0
2024-01-31,34.75,36.685,34.75,36.06,158017,34.75,36.685,34.75,36.06,158017,0.0,1.0
2024-02-01,35.73,35.84,34.78,34.88,124980,35.73,35.84,34.78,34.88,124980,0.0,1.0
2024-02-02,35.86,36.13,35.225,35.36,99044,35.86,36.13,35.225,35.36,99044,0.0,1.0
2024-02-05,35.3,35.665,35.14,35.49,119251,35.3,35.665,35.14,35.49,119251,0.0,1.0
2024-02-06,36.54,36.92,35.39,35.39,106786,36.54,36.92,35.39,35.39,106786,0.0,1.0
2024-02-07,36.07,36.65,35.75,36.65,147915,36.07,36.65,35.75,36.65,147915,0.0,1.0
2024-02-08,36.71,36.94,36.0,36.0,106202,36.71,36.94,36.0,36.0,106202,0.0,1.0
2024-02-09,37.27,37.455,36.405,36.98,137122,37.27,37.455,36.405,36.98,137122,0.0,1.0
2024-02-12,38.42,38.8,37.58,37.58,141695,38.42,38.8,37.58,37.58,141695,0.0,1.0
2024-02-13,36.34,37.95,35.93,37.03,192401,36.34,37.95,35.93,37.03,192401,0.0,1.0
2024-02-14,37.55,37.7,36.53,37.15,143585,37.55,37.7,36.53,37.15,143585,0.0,1.0
2024-02-15,39.01,39.14,37.6959,37.85,197625,39.01,39.14,37.6959,37.85,197625,0.0,1.0
2024-02-16,38.5,38.865,37.64,38.61,166419,38.5,38.865,37.64,38.61,166419,0.0,1.0
2024-02-20,39.26,39.3,37.78,37.82,184854,39.26,39.3,37.78,37.82,184854,0.0,1.0
2024-02-21,38.75,39.25,38.18,39.22,129777,38.75,39.25,38.18,39.22,129777,0.0,1.0
2024-02-22,41.7,43.12,40.25,40.43,487651,41.7,43.12,40.25,40.43,487651,0.0,1.0
2024-02-23,40.82,42.75,40.71,41.7,313943,40.82,42.75,40.71,41.7,313943,0.0,1.0
2024-02-26,42.79,43.87,42.01,42.21,273944,42.79,43.87,42.01,42.21,273944,0.0,1.0
2024-02-27,43.54,43.86,41.11,42.46,378264,43.54,43.86,41.11,42.46,378264,0.0,1.0
2024-02-28,43.77,45.32,41.3,44.35,262422,43.77,45.32,41.3,44.35,262422,0.0,1.0
2024-02-29,45.04,45.48,44.16,44.16,292484,45.04,45.48,44.16,44.16,292484,0.0,1.0
2024-03-01,43.57,45.235,43.02,45.0,184962,43.57,45.235,43.02,45.0,184962,0.0,1.0
2024-03-04,43.97,44.9,43.35,44.33,162899,43.97,44.9,43.35,44.33,162899,0.0,1.0
2024-03-05,43.22,44.26,42.7,43.68,147488,43.22,44.26,42.7,43.68,147488,0.0,1.0
2024-03-06,43.82,44.24,43.1,43.5,118802,43.82,44.24,43.1,43.5,118802,0.0,1.0
2024-03-07,44.71,45.39,43.61,43.61,185454,44.71,45.39,43.61,43.61,185454,0.0,1.0
2024-03-08,44.72,45.7126,44.47,45.05,227854,44.72,45.7126,44.47,45.05,227854,0.0,1.0
2024-03-11,42.21,44.97,42.0,44.73,244842,42.21,44.97,42.0,44.73,244842,0.0,1.0
2024-03-12,42.04,42.58,41.6001,42.11,107537,42.04,42.58,41.6001,42.11,107537,0.0,1.0
2024-03-13,41.0,42.74,40.62,41.86,123916,41.0,42.74,40.62,41.86,123916,0.0,1.0
2024-03-14,40.09,40.92,39.5,40.51,155277,40.09,40.92,39.5,40.51,155277,0.0,1.0
2024-03-15,39.88,40.64,39.49,39.65,360868,39.88,40.64,39.49,39.65,360868,0.0,1.0
2024-03-18,39.57,40.41,39.42,39.91,113742,39.57,40.41,39.42,39.91,113742,0.0,1.0
2024-03-19,39.97,40.67,39.37,39.54,101500,39.97,40.67,39.37,39.54,101500,0.0,1.0
2024-03-20,41.55,42.16,39.5712,39.75,124805,41.55,42.16,39.5712,39.75,124805,0.0,1.0
2024-03-21,40.92,42.44,40.57,41.82,141283,40.92,42.44,40.57,41.82,141283,0.0,1.0
2024-03-22,39.67,41.11,39.51,41.02,106804,39.67,41.11,39.51,41.02,106804,0.0,1.0
2024-03-25,39.29,40.2,39.145,39.8,76903,39.29,40.2,39.145,39.8,76903,0.0,1.0
2024-03-26,39.5,40.12,39.49,39.77,92318,39.5,40.12,39.49,39.77,92318,0.0,1.0
2024-03-27,41.12,41.19,39.77,40.22,145125,41.12,41.19,39.77,40.22,145125,0.0,1.0
2024-03-28,41.99,42.91,40.86,41.19,135289,41.99,42.91,40.86,41.19,135289,0.0,1.0
2024-04-01,42.04,43.19,41.41,42.22,114127,42.04,43.19,41.41,42.22,114127,0.0,1.0
2024-04-02,42.06,42.58,40.38,41.09,234589,42.06,42.58,40.38,41.09,234589,0.0,1.0
2024-04-03,42.1,42.35,41.59,41.63,122568,42.1,42.35,41.59,41.63,122568,0.0,1.0
2024-04-04,41.39,43.0,41.32,42.58,123491,41.39,43.0,41.32,42.58,123491,0.0,1.0
2024-04-05,41.75,42.7,40.92,41.15,76872,41.75,42.7,40.92,41.15,76872,0.0,1.0
2024-04-08,42.2,42.68,41.6423,42.08,85722,42.2,42.68,41.6423,42.08,85722,0.0,1.0
2024-04-09,42.56,42.56,41.605,42.32,58466,42.56,42.56,41.605,42.32,58466,0.0,1.0
2024-04-10,41.15,41.92,40.66,41.05,129797,41.15,41.92,40.66,41.05,129797,0.0,1.0
2024-04-11,41.22,41.4,40.36,41.4,82329,41.22,41.4,40.36,41.4,82329,0.0,1.0
2024-04-12,40.72,41.51,40.17,40.77,107652,40.72,41.51,40.17,40.77,107652,0.0,1.0
2024-04-15,39.15,41.115,38.59,40.99,154137,39.15,41.115,38.59,40.99,154137,0.0,1.0
2024-04-16,37.89,39.45,37.82,39.04,115734,37.89,39.45,37.82,39.04,115734,0.0,1.0
2024-04-17,37.41,39.48,37.34,37.94,105501,37.41,39.48,37.34,37.94,105501,0.0,1.0
2024-04-18,37.09,38.4,36.91,37.01,194992,37.09,38.4,36.91,37.01,194992,0.0,1.0
2024-04-19,37.22,37.81,36.96,36.96,117005,37.22,37.81,36.96,36.96,117005,0.0,1.0
2024-04-22,37.43,37.83,36.91,36.94,84374,37.43,37.83,36.91,36.94,84374,0.0,1.0
2024-04-23,37.48,38.32,37.38,37.38,99125,37.48,38.32,37.38,37.38,99125,0.0,1.0
2024-04-24,37.01,38.31,36.945,37.21,79813,37.01,38.31,36.945,37.21,79813,0.0,1.0
2024-04-25,36.56,37.375,35.96,36.33,112477,36.56,37.375,35.96,36.33,112477,0.0,1.0
2024-04-26,36.72,37.36,36.285,36.59,86781,36.72,37.36,36.285,36.59,86781,0.0,1.0
2024-04-29,37.93,38.02,36.83,36.83,85938,37.93,38.02,36.83,36.83,85938,0.0,1.0
2024-04-30,37.15,37.93,36.79,37.93,108753,37.15,37.93,36.79,37.93,108753,0.0,1.0
2024-05-01,37.25,38.13,36.93,37.3,121602,37.25,38.13,36.93,37.3,121602,0.0,1.0
2024-05-02,37.07,37.945,36.49,37.5,114734,37.07,37.945,36.49,37.5,114734,0.0,1.0
2024-05-03,37.46,38.18,36.78,37.75,106977,37.46,38.18,36.78,37.75,106977,0.0,1.0
2024-05-06,38.32,38.64,37.73,37.73,106286,38.32,38.64,37.73,37.73,106286,0.0,1.0
2024-05-07,37.93,39.17,37.87,38.23,125527,37.93,39.17,37.87,38.23,125527,0.0,1.0
2024-05-08,38.09,38.49,34.91,37.0,158669,38.09,38.49,34.91,37.0,158669,0.0,1.0
2024-05-09,39.05,39.32,37.84,37.84,147609,39.05,39.32,37.84,37.84,147609,0.0,1.0
2024-05-10,38.89,39.235,38.53,39.14,145566,38.89,39.235,38.53,39.14,145566,0.0,1.0
2024-05-13,39.15,39.7,38.43,39.3,114263,39.15,39.7,38.43,39.3,114263,0.0,1.0
2024-05-14,40.02,40.22,39.38,39.72,120031,40.02,40.22,39.38,39.72,120031,0.0,1.0
2024-05-15,41.18,41.37,39.95,40.02,186698,41.18,41.37,39.95,40.02,186698,0.0,1.0
2024-05-16,41.13,41.91,40.62,41.03,166110,41.13,41.91,40.62,41.03,166110,0.0,1.0
2024-05-17,40.9,41.6,40.515,41.16,170703,40.9,41.6,40.515,41.16,170703,0.0,1.0
2024-05-20,39.06,40.41,38.975,40.1,154611,39.06,40.41,38.975,40.1,154611,0.0,1.0
2024-05-21,38.91,39.025,38.33,38.56,83858,38.91,39.025,38.33,38.56,83858,0.0,1.0
2024-05-22,38.1,38.95,38.03,38.46,110448,38.1,38.95,38.03,38.46,110448,0.0,1.0
2024-05-23,37.69,38.42,37.12,38.06,153216,37.69,38.42,37.12,38.06,153216,0.0,1.0
2024-05-24,39.97,40.16,36.61,38.04,187292,39.97,40.16,36.61,38.04,187292,0.0,1.0
2024-05-28,39.96,40.64,39.47,40.33,111536,39.96,40.64,39.47,40.33,111536,0.0,1.0
2024-05-29,39.54,39.89,39.24,39.26,105772,39.54,39.89,39.24,39.26,105772,0.0,1.0
2024-05-30,40.06,40.8314,39.02,39.5,232668,40.06,40.8314,39.02,39.5,232668,0.0,1.0
2024-05-31,41.43,42.35,40.04,40.06,371193,41.43,42.35,40.04,40.06,371193,0.0,1.0
2024-06-03,42.24,42.25,41.21,41.98,141011,42.24,42.25,41.21,41.98,141011,0.0,1.0
2024-06-04,42.44,42.795,41.77,41.77,163527,42.44,42.795,41.77,41.77,163527,0.0,1.0
2024-06-05,41.75,42.94,41.58,42.44,123182,41.75,42.94,41.58,42.44,123182,0.0,1.0
2024-06-06,41.39,41.7,41.21,41.39,89488,41.39,41.7,41.21,41.39,89488,0.0,1.0
2024-06-07,40.57,41.43,40.39,40.82,121031,40.57,41.43,40.39,40.82,121031,0.0,1.0
2024-06-10,39.38,40.02,37.69,39.94,227773,39.38,40.02,37.69,39.94,227773,0.0,1.0
2024-06-11,39.74,39.93,38.54,38.94,149942,39.74,39.93,38.54,38.94,149942,0.0,1.0
2024-06-12,40.04,41.63,39.77,40.27,151982,40.04,41.63,39.77,40.27,151982,0.0,1.0
2024-06-13,38.88,40.22,38.03,40.22,179954,38.88,40.22,38.03,40.22,179954,0.0,1.0
2024-06-14,39.49,39.57,38.0,38.39,159448,39.49,39.57,38.0,38.39,159448,0.0,1.0
2024-06-17,40.0,40.12,38.885,39.13,133095,40.0,40.12,38.885,39.13,133095,0.0,1.0
2024-06-18,41.75,41.81,39.8,40.11,235514,41.75,41.81,39.8,40.11,235514,0.0,1.0
2024-06-20,40.55,42.45,40.5,41.28,236844,40.55,42.45,40.5,41.28,236844,0.0,1.0
2024-06-21,41.27,41.5,39.83,40.52,551623,41.27,41.5,39.83,40.52,551623,0.0,1.0
2024-06-24,40.67,41.78,40.63,41.36,155255,40.67,41.78,40.63,41.36,155255,0.0,1.0
2024-06-25,39.54,40.735,39.45,40.51,205884,39.54,40.735,39.45,40.51,205884,0.0,1.0
2024-06-26,40.03,40.27,39.07,39.07,187453,40.03,40.27,39.07,39.07,187453,0.0,1.0
2024-06-27,40.77,40.8,39.67,40.64,162227,40.77,40.8,39.67,40.64,162227,0.0,1.0
2024-06-28,40.56,41.55,39.99,41.1,383565,40.56,41.55,39.99,41.1,383565,0.0,1.0
2024-07-01,39.73,40.53,39.15,40.49,146668,39.73,40.53,39.15,40.49,146668,0.0,1.0
2024-07-02,39.9,40.81,39.745,40.0,137395,39.9,40.81,39.745,40.0,137395,0.0,1.0
2024-07-03,39.92,40.38,39.64,40.2,98328,39.92,40.38,39.64,40.2,98328,0.0,1.0
2024-07-05,39.76,40.2,39.375,39.82,100648,39.76,40.2,39.375,39.82,100648,0.0,1.0
2024-07-08,39.68,40.8399,39.63,40.31,169465,39.68,40.8399,39.63,40.31,169465,0.0,1.0
2024-07-09,38.34,39.65,38.32,39.5,174270,38.34,39.65,38.32,39.5,174270,0.0,1.0
2024-07-10,38.2,38.85,37.79,38.3,164018,38.2,38.85,37.79,38.3,164018,0.0,1.0
2024-07-11,45.0,45.44,39.76,40.03,738608,45.0,45.44,39.76,40.03,738608,0.0,1.0
2024-07-12,47.19,48.34,45.21,45.49,433481,47.19,48.34,45.21,45.49,433481,0.0,1.0
2024-07-15,47.59,49.8,46.82,48.46,301198,47.59,49.8,46.82,48.46,301198,0.0,1.0
2024-07-16,50.95,51.17,47.73,48.45,334073,50.95,51.17,47.73,48.45,334073,0.0,1.0
2024-07-17,50.81,53.12,50.18,50.18,390957,50.81,53.12,50.18,50.18,390957,0.0,1.0
2024-07-18,48.87,52.13,48.46,50.45,347822,48.87,52.13,48.46,50.45,347822,0.0,1.0
2024-07-19,49.33,50.14,48.02,48.67,230261,49.33,50.14,48.02,48.67,230261,0.0,1.0
2024-07-22,49.71,49.879,48.63,49.77,156230,49.71,49.879,48.63,49.77,156230,0.0,1.0
2024-07-23,51.23,51.7099,49.11,49.35,161152,51.23,51.7099,49.11,49.35,161152,0.0,1.0
2024-07-24,50.48,52.25,50.07,50.96,173846,50.48,52.25,50.07,50.96,173846,0.0,1.0
2024-07-25,52.48,53.0,50.25,50.78,197038,52.48,53.0,50.25,50.78,197038,0.0,1.0
2024-07-26,52.2,54.27,51.465,53.0,237400,52.2,54.27,51.465,53.0,237400,0.0,1.0
2024-07-29,52.23,53.95,51.96,52.37,145951,52.23,53.95,51.96,52.37,145951,0.0,1.0
2024-07-30,52.41,54.1499,52.045,52.81,127371,52.41,54.1499,52.045,52.81,127371,0.0,1.0
2024-07-31,52.46,54.2,52.075,52.96,207034,52.46,54.2,52.075,52.96,207034,0.0,1.0
2024-08-01,51.57,53.54,50.3201,53.0,191445,51.57,53.54,50.3201,53.0,191445,0.0,1.0
2024-08-02,49.28,50.1,47.91,48.84,202519,49.28,50.1,47.91,48.84,202519,0.0,1.0
2024-08-05,47.18,47.63,45.78,46.01,193448,47.18,47.63,45.78,46.01,193448,0.0,1.0
2024-08-06,47.58,48.39,46.81,47.35,150331,47.58,48.39,46.81,47.35,150331,0.0,1.0
2024-08-07,46.36,49.06,45.995,48.42,231696,46.36,49.06,45.995,48.42,231696,0.0,1.0
2024-08-08,46.85,51.85,45.64,51.85,256798,46.85,51.85,45.64,51.85,256798,0.0,1.0
2024-08-09,47.91,48.5,46.785,47.08,145020,47.91,48.5,46.785,47.08,145020,0.0,1.0
2024-08-12,46.74,47.92,46.52,47.87,150703,46.74,47.92,46.52,47.87,150703,0.0,1.0
2024-08-13,47.69,48.165,46.96,47.44,136681,47.69,48.165,46.96,47.44,136681,0.0,1.0
2024-08-14,46.58,47.94,46.18,47.5,486140,46.58,47.94,46.18,47.5,486140,0.0,1.0
2024-08-15,47.7,47.9,46.53,47.9,454449,47.7,47.9,46.53,47.9,454449,0.0,1.0
2024-08-16,48.23,48.8,47.05,47.75,341537,48.23,48.8,47.05,47.75,341537,0.0,1.0
2024-08-19,47.86,48.21,47.3,47.5,179600,47.86,48.21,47.3,47.5,179600,0.0,1.0
2024-08-20,47.26,48.05,46.63,47.73,244049,47.26,48.05,46.63,47.73,244049,0.0,1.0
2024-08-21,48.32,48.59,46.8901,47.94,209963,48.32,48.59,46.8901,47.94,209963,0.0,1.0
2024-08-22,47.93,48.83,47.63,48.32,177979,47.93,48.83,47.63,48.32,177979,0.0,1.0
2024-08-23,48.12,48.75,47.65,48.43,300804,48.12,48.75,47.65,48.43,300804,0.0,1.0
2024-08-26,48.5,48.84,48.07,48.74,314826,48.5,48.84,48.07,48.74,314826,0.0,1.0
2024-08-27,48.71,50.05,48.1201,48.34,175233,48.71,50.05,48.1201,48.34,175233,0.0,1.0
2024-08-28,48.28,49.15,47.84,48.5,128286,48.28,49.15,47.84,48.5,128286,0.0,1.0
2024-08-29,47.55,49.1,47.48,48.8,117830,47.55,49.1,47.48,48.8,117830,0.0,1.0
2024-08-30,47.79,48.48,47.03,47.84,136927,47.79,48.48,47.03,47.84,136927,0.0,1.0
2024-09-03,47.4,48.66,46.67,47.27,198883,47.4,48.66,46.67,47.27,198883,0.0,1.0
2024-09-04,47.08,47.83,46.98,47.36,116974,47.08,47.83,46.98,47.36,116974,0.0,1.0
2024-09-05,47.86,48.02,47.06,47.44,121980,47.86,48.02,47.06,47.44,121980,0.0,1.0
2024-09-06,47.64,48.8,46.64,48.02,200144,47.64,48.8,46.64,48.02,200144,0.0,1.0
2024-09-09,47.35,47.73,46.5,47.22,276603,47.35,47.73,46.5,47.22,276603,0.0,1.0
2024-09-10,47.93,48.19,47.265,47.57,174579,47.93,48.19,47.265,47.57,174579,0.0,1.0
2024-09-11,49.08,49.16,47.36,47.55,232316,49.08,49.16,47.36,47.55,232316,0.0,1.0
2024-09-12,51.67,52.5,49.435,49.63,303610,51.67,52.5,49.435,49.63,303610,0.0,1.0
2024-09-13,54.47,55.23,52.14,52.14,418275,54.47,55.23,52.14,52.14,418275,0.0,1.0
2024-09-16,55.11,56.25,54.6,54.6,290688,55.11,56.25,54.6,54.6,290688,0.0,1.0
2024-09-17,55.48,57.47,55.2901,55.75,334002,55.48,57.47,55.2901,55.75,334002,0.0,1.0
2024-09-18,57.16,58.775,55.245,55.34,437872,57.16,58.775,55.245,55.34,437872,0.0,1.0
2024-09-19,57.84,58.46,57.36,58.36,307923,57.84,58.46,57.36,58.36,307923,0.0,1.0
2024-09-20,57.0,58.46,56.37,58.25,878015,57.0,58.46,56.37,58.25,878015,0.0,1.0
2024-09-23,57.03,57.75,56.6153,57.32,164176,57.03,57.75,56.6153,57.32,164176,0.0,1.0
2024-09-24,55.58,57.115,55.455,57.07,190098,55.58,57.115,55.455,57.07,190098,0.0,1.0
2024-09-25,55.72,56.61,55.34,55.71,216166,55.72,56.61,55.34,55.71,216166,0.0,1.0
2024-09-26,56.19,57.09,55.83,56.07,267979,56.19,57.09,55.83,56.07,267979,0.0,1.0
2024-09-27,56.53,57.695,55.8201,56.82,162808,56.53,57.695,55.8201,56.82,162808,0.0,1.0
2024-09-30,57.94,57.94,56.36,56.36,244374,57.94,57.94,56.36,56.36,244374,0.0,1.0
2024-10-01,57.84,58.5,56.84,57.67,331534,57.84,58.5,56.84,57.67,331534,0.0,1.0
2024-10-02,57.87,58.4,56.9992,57.31,160964,57.87,58.4,56.9992,57.31,160964,0.0,1.0
2024-10-03,59.48,59.89,57.77,58.06,353826,59.48,59.89,57.77,58.06,353826,0.0,1.0
2024-10-04,59.89,61.51,59.22,59.24,506234,59.89,61.51,59.22,59.24,506234,0.0,1.0
2024-10-07,59.32,60.56,58.5,59.46,414818,59.32,60.56,58.5,59.46,414818,0.0,1.0
2024-10-08,58.93,59.83,58.49,59.54,255184,58.93,59.83,58.49,59.54,255184,0.0,1.0
2024-10-09,58.33,59.4599,57.54,58.93,195398,58.33,59.4599,57.54,58.93,195398,0.0,1.0
2024-10-10,56.99,57.79,56.631,57.51,258749,56.99,57.79,56.631,57.51,258749,0.0,1.0
2024-10-11,56.23,57.27,56.12,56.55,168457,56.23,57.27,56.12,56.55,168457,0.0,1.0
2024-10-14,59.64,59.76,56.58,56.85,509785,59.64,59.76,56.58,56.85,509785,0.0,1.0
2024-10-15,61.07,61.55,59.45,59.52,348347,61.07,61.55,59.45,59.52,348347,0.0,1.0
2024-10-16,62.54,63.2,61.38,61.49,367049,62.54,63.2,61.38,61.49,367049,0.0,1.0
2024-10-17,61.37,62.5,60.87,62.36,256712,61.37,62.5,60.87,62.36,256712,0.0,1.0
2024-10-18,60.59,61.49,60.51,61.49,122630,60.59,61.49,60.51,61.49,122630,0.0,1.0
2024-10-21,60.11,60.43,59.38,60.43,222031,60.11,60.43,59.38,60.43,222031,0.0,1.0
2024-10-22,57.9,60.24,57.81,59.98,214424,57.9,60.24,57.81,59.98,214424,0.0,1.0
2024-10-23,54.66,57.8705,54.32,57.37,240252,54.66,57.8705,54.32,57.37,240252,0.0,1.0
2024-10-24,55.64,56.9699,54.69,54.86,206381,55.64,56.9699,54.69,54.86,206381,0.0,1.0
2024-10-25,55.68,56.28,55.0,55.92,117361,55.68,56.28,55.0,55.92,117361,0.0,1.0
2024-10-28,56.08,57.09,55.77,56.31,131384,56.08,57.09,55.77,56.31,131384,0.0,1.0
2024-10-29,55.84,55.94,54.81,55.48,162516,55.84,55.94,54.81,55.48,162516,0.0,1.0
2024-10-30,55.61,56.335,55.35,55.65,122964,55.61,56.335,55.35,55.65,122964,0.0,1.0
2024-10-31,53.78,55.55,53.68,55.43,173670,53.78,55.55,53.68,55.43,173670,0.0,1.0
2024-11-01,54.53,55.5,54.1,54.54,161652,54.53,55.5,54.1,54.54,161652,0.0,1.0
2024-11-04,54.3,54.865,53.69,54.0,144294,54.3,54.865,53.69,54.0,144294,0.0,1.0
2024-11-05,56.0,56.189,54.0,54.09,196466,56.0,56.189,54.0,54.09,196466,0.0,1.0
2024-11-06,59.49,60.99,58.03,59.83,353608,59.49,60.99,58.03,59.83,353608,0.0,1.0
2024-11-07,59.08,60.91,58.705,59.35,279384,59.08,60.91,58.705,59.35,279384,0.0,1.0
2024-11-08,46.96,57.42,46.539,57.41,796465,46.96,57.42,46.539,57.41,796465,0.0,1.0
2024-11-11,46.81,48.625,45.55,48.5,674010,46.81,48.625,45.55,48.5,674010,0.0,1.0
2024-11-12,42.91,46.74,42.48,46.52,591308,42.91,46.74,42.48,46.52,591308,0.0,1.0
2024-11-13,41.91,45.4,41.685,44.86,585777,41.91,45.4,41.685,44.86,585777,0.0,1.0
2024-11-14,41.9,42.81,40.97,41.95,432626,41.9,42.81,40.97,41.95,432626,0.0,1.0
2024-11-15,40.81,42.4,39.42,42.35,392557,40.81,42.4,39.42,42.35,392557,0.0,1.0
2024-11-18,40.51,41.32,40.08,40.64,256326,40.51,41.32,40.08,40.64,256326,0.0,1.0
2024-11-19,40.93,41.545,39.9,40.15,377820,40.93,41.545,39.9,40.15,377820,0.0,1.0
2024-11-20,41.04,41.29,40.275,40.6,190129,41.04,41.29,40.275,40.6,190129,0.0,1.0
2024-11-21,42.11,42.38,40.84,41.61,269627,42.11,42.38,40.84,41.61,269627,0.0,1.0
2024-11-22,42.11,42.85,41.99,42.22,280101,42.11,42.85,41.99,42.22,280101,0.0,1.0
2024-11-25,42.4,43.42,41.86,42.11,403731,42.4,43.42,41.86,42.11,403731,0.0,1.0
2024-11-26,42.46,43.165,42.03,42.24,309074,42.46,43.165,42.03,42.24,309074,0.0,1.0
2024-11-27,42.86,44.22,42.23,42.99,375982,42.86,44.22,42.23,42.99,375982,0.0,1.0
2024-11-29,43.25,43.55,42.69,43.15,226611,43.25,43.55,42.69,43.15,226611,0.0,1.0
2024-12-02,44.81,45.16,43.4,43.73,298294,44.81,45.16,43.4,43.73,298294,0.0,1.0
2024-12-03,43.21,44.81,42.9225,44.81,228289,43.21,44.81,42.9225,44.81,228289,0.0,1.0
2024-12-04,43.42,44.16,42.96,43.7,184833,43.42,44.16,42.96,43.7,184833,0.0,1.0
2024-12-05,42.9,43.7,42.66,43.7,226889,42.9,43.7,42.66,43.7,226889,0.0,1.0
2024-12-06,41.41,43.3,41.3301,43.09,237998,41.41,43.3,41.3301,43.09,237998,0.0,1.0
2024-12-09,40.01,41.74,39.94,41.74,207378,40.01,41.74,39.94,41.74,207378,0.0,1.0
2024-12-10,39.47,40.4151,39.32,40.06,311106,39.47,40.4151,39.32,40.06,311106,0.0,1.0
2024-12-11,38.5,39.715,38.47,39.7,307525,38.5,39.715,38.47,39.7,307525,0.0,1.0
2024-12-12,37.74,39.31,37.705,38.6,214937,37.74,39.31,37.705,38.6,214937,0.0,1.0
2024-12-13,37.63,37.92,37.26,37.57,214231,37.63,37.92,37.26,37.57,214231,0.0,1.0
2024-12-16,36.795,38.11,36.73,37.06,299411,36.795,38.11,36.73,37.06,299411,0.0,1.0
2024-12-17,35.52,37.29,35.47,36.44,295676,35.52,37.29,35.47,36.44,295676,0.0,1.0
2024-12-18,35.04,36.655,34.32,35.54,339796,35.04,36.655,34.32,35.54,339796,0.0,1.0
2024-12-19,35.09,35.46,34.63,35.25,296902,35.09,35.46,34.63,35.25,296902,0.0,1.0
2024-12-20,33.7,35.93,33.44,34.9,1050458,33.7,35.93,33.44,34.9,1050458,0.0,1.0
2024-12-23,33.47,34.42,33.18,33.97,382550,33.47,34.42,33.18,33.97,382550,0.0,1.0
2024-12-24,33.48,33.51,32.575,33.42,138230,33.48,33.51,32.575,33.42,138230,0.0,1.0
2024-12-26,33.53,33.58,32.75,33.18,236427,33.53,33.58,32.75,33.18,236427,0.0,1.0
2024-12-27,32.72,33.51,32.21,33.22,235126,32.72,33.51,32.21,33.22,235126,0.0,1.0
2024-12-30,31.98,32.93,31.65,32.66,210918,31.98,32.93,31.65,32.66,210918,0.0,1.0
2024-12-31,31.53,32.4,31.335,32.08,271662,31.53,32.4,31.335,32.08,271662,0.0,1.0
2025-01-02,32.2,32.86,31.75,31.81,420579,32.2,32.86,31.75,31.81,420579,0.0,1.0
2025-01-03,32.18,32.825,31.89,32.41,259533,32.18,32.825,31.89,32.41,259533,0.0,1.0
2025-01-06,31.44,32.64,31.12,32.13,408460,31.44,32.64,31.12,32.13,408460,0.0,1.0
2025-01-07,31.0,32.1825,30.855,31.64,264655,31.0,32.1825,30.855,31.64,264655,0.0,1.0
2025-01-08,31.66,31.85,30.05,30.85,455435,31.66,31.85,30.05,30.85,455435,0.0,1.0
2025-01-10,29.48,30.93,29.35,30.89,364837,29.48,30.93,29.35,30.89,364837,0.0,1.0
2025-01-13,30.28,30.89,29.08,29.08,408338,30.28,30.89,29.08,29.08,408338,0.0,1.0
2025-01-14,31.19,31.351,29.49,30.1,338393,31.19,31.351,29.49,30.1,338393,0.0,1.0
2025-01-15,31.34,32.49,31.01,31.99,616516,31.34,32.49,31.01,31.99,616516,0.0,1.0
2025-01-16,33.36,33.41,30.86,31.16,339472,33.36,33.41,30.86,31.16,339472,0.0,1.0
2025-01-17,35.17,35.37,33.04,33.61,719476,35.17,35.37,33.04,33.61,719476,0.0,1.0
2025-01-21,37.14,37.54,35.5,35.5,642321,37.14,37.54,35.5,35.5,642321,0.0,1.0
2025-01-22,38.02,38.42,36.71,36.71,513116,38.02,38.42,36.71,36.71,513116,0.0,1.0
2025-01-23,37.96,38.305,37.0001,37.84,425716,37.96,38.305,37.0001,37.84,425716,0.0,1.0
2025-01-24,37.1,38.005,36.71,37.99,331222,37.1,38.005,36.71,37.99,331222,0.0,1.0
2025-01-27,37.72,38.89,37.1,37.1,296603,37.72,38.89,37.1,37.1,296603,0.0,1.0
2025-01-28,37.93,38.6,37.58,37.58,249590,37.93,38.6,37.58,37.58,249590,0.0,1.0
2025-01-29,36.91,38.71,36.59,37.67,292609,36.91,38.71,36.59,37.67,292609,0.0,1.0
2025-01-30,36.82,37.495,36.24,37.11,204096,36.82,37.495,36.24,37.11,204096,0.0,1.0
2025-01-31,36.87,37.57,36.64,36.78,315669,36.87,37.57,36.64,36.78,315669,0.0,1.0
2025-02-03,36.28,37.23,35.5,35.97,241166,36.28,37.23,35.5,35.97,241166,0.0,1.0
2025-02-04,36.99,37.335,36.07,36.07,223222,36.99,37.335,36.07,36.07,223222,0.0,1.0
2025-02-05,36.53,37.43,36.04,37.01,211668,36.53,37.43,36.04,37.01,211668,0.0,1.0
2025-02-06,35.58,36.84,35.14,36.53,221506,35.58,36.84,35.14,36.53,221506,0.0,1.0
2025-02-07,35.78,36.055,35.2026,35.62,211638,35.78,36.055,35.2026,35.62,211638,0.0,1.0
2025-02-10,36.73,36.75,35.45,36.03,258848,36.73,36.75,35.45,36.03,258848,0.0,1.0
2025-02-11,38.04,38.5,36.34,36.34,313316,38.04,38.5,36.34,36.34,313316,0.0,1.0
2025-02-12,38.38,38.59,37.2114,37.29,272221,38.38,38.59,37.2114,37.29,272221,0.0,1.0
2025-02-13,39.2,39.835,38.75,38.75,208895,39.2,39.835,38.75,38.75,208895,0.0,1.0
2025-02-14,38.96,39.82,38.95,39.47,236789,38.96,39.82,38.95,39.47,236789,0.0,1.0
2025-02-18,38.9,39.97,38.31,38.91,325429,38.9,39.97,38.31,38.91,325429,0.0,1.0
2025-02-19,39.09,39.6,38.37,38.37,312957,39.09,39.6,38.37,38.37,312957,0.0,1.0
2025-02-20,37.39,39.15,37.31,39.03,257852,37.39,39.15,37.31,39.03,257852,0.0,1.0
2025-02-21,35.68,38.09,35.64,37.68,291742,35.68,38.09,35.64,37.68,291742,0.0,1.0
2025-02-24,34.59,36.18,34.57,36.05,478627,34.59,36.18,34.57,36.05,478627,0.0,1.0
2025-02-25,35.37,35.97,34.52,34.91,356032,35.37,35.97,34.52,34.91,356032,0.0,1.0
2025-02-26,35.1,36.2,34.88,35.2,220861,35.1,36.2,34.88,35.2,220861,0.0,1.0
2025-02-27,34.68,36.13,34.62,35.19,235946,34.68,36.13,34.62,35.19,235946,0.0,1.0
2025-02-28,25.38,31.21,23.12,31.21,1007200,25.38,31.21,23.12,31.21,1007200,0.0,1.0
2025-03-03,26.48,27.1883,25.39,25.55,627541,26.48,27.1883,25.39,25.55,627541,0.0,1.0
2025-03-04,26.78,27.54,25.935,26.5,524247,26.78,27.54,25.935,26.5,524247,0.0,1.0
2025-03-05,27.19,27.26,26.2946,26.92,327316,27.19,27.26,26.2946,26.92,327316,0.0,1.0
2025-03-06,27.21,27.31,26.61,26.99,242543,27.21,27.31,26.61,26.99,242543,0.0,1.0
2025-03-07,29.38,29.725,26.94,26.94,513813,29.38,29.725,26.94,26.94,513813,0.0,1.0
2025-03-10,28.81,30.33,28.19,28.87,543377,28.81,30.33,28.19,28.87,543377,0.0,1.0
2025-03-11,28.2,30.44,27.805,28.81,329230,28.2,30.44,27.805,28.81,329230,0.0,1.0
2025-03-12,29.66,29.94,27.91,28.3,392902,29.66,29.94,27.91,28.3,392902,0.0,1.0
2025-03-13,29.195,30.1,28.85,29.61,327636,29.195,30.1,28.85,29.61,327636,0.0,1.0
2025-03-14,29.34,30.64,29.035,29.54,343135,29.34,30.64,29.035,29.54,343135,0.0,1.0
2025-03-17,30.6,30.69,29.13,29.16,245748,30.6,30.69,29.13,29.16,245748,0.0,1.0
2025-03-18,32.03,32.34,29.95,30.29,393506,32.03,32.34,29.95,30.29,393506,0.0,1.0
2025-03-19,31.51,32.0,31.2,31.77,397142,31.51,32.0,31.2,31.77,397142,0.0,1.0
2025-03-20,30.82,31.95,30.03,30.91,295839,30.82,31.95,30.03,30.91,295839,0.0,1.0
2025-03-21,30.89,31.31,29.95,30.53,679614,30.89,31.31,29.95,30.53,679614,0.0,1.0
2025-03-24,31.89,32.059,30.47,31.48,267512,31.89,32.059,30.47,31.48,267512,0.0,1.0
2025-03-25,30.79,32.33,30.36,31.88,273139,30.79,32.33,30.36,31.88,273139,0.0,1.0
2025-03-26,30.79,31.2,30.4601,30.91,159180,30.79,31.2,30.4601,30.91,159180,0.0,1.0
2025-03-27,31.36,31.48,30.535,30.86,190089,31.36,31.48,30.535,30.86,190089,0.0,1.0
2025-03-28,30.54,31.45,29.725,31.4,272651,30.54,31.45,29.725,31.4,272651,0.0,1.0
2025-03-31,31.01,31.39,29.755,29.83,335567,31.01,31.39,29.755,29.83,335567,0.0,1.0
2025-04-01,29.86,31.39,29.47,30.61,348555,29.86,31.39,29.47,30.61,348555,0.0,1.0
2025-04-02,30.02,30.445,29.31,29.55,285757,30.02,30.445,29.31,29.55,285757,0.0,1.0
2025-04-03,30.34,30.9,29.13,29.13,296169,30.34,30.9,29.13,29.13,296169,0.0,1.0
2025-04-04,30.07,30.34,28.2697,29.21,288946,30.07,30.34,28.2697,29.21,288946,0.0,1.0
2025-04-07,29.29,30.95,27.635,28.55,448249,29.29,30.95,27.635,28.55,448249,0.0,1.0
2025-04-08,31.09,32.85,30.655,32.0,551690,31.09,32.85,30.655,32.0,551690,0.0,1.0
2025-04-09,31.93,33.89,30.195,30.68,462410,31.93,33.89,30.195,30.68,462410,0.0,1.0
2025-04-10,32.22,32.83,31.14,31.14,293810,32.22,32.83,31.14,31.14,293810,0.0,1.0
2025-04-11,33.1,33.43,31.425,32.54,176494,33.1,33.43,31.425,32.54,176494,0.0,1.0
2025-04-14,34.05,34.09,32.05,33.39,257124,34.05,34.09,32.05,33.39,257124,0.0,1.0
2025-04-15,33.76,34.15,32.93,34.09,267747,33.76,34.15,32.93,34.09,267747,0.0,1.0
2025-04-16,32.7,34.05,32.32,32.66,242855,32.7,34.05,32.32,32.66,242855,0.0,1.0
2025-04-17,31.38,33.03,30.83,32.37,344183,31.38,33.03,30.83,32.37,344183,0.0,1.0
2025-04-21,29.56,31.66,29.41,31.23,293101,29.56,31.66,29.41,31.23,293101,0.0,1.0
2025-04-22,30.39,30.44,29.2,30.08,279640,30.39,30.44,29.2,30.08,279640,0.0,1.0
2025-04-23,30.9,31.8425,30.865,31.31,304376,30.9,31.8425,30.865,31.31,304376,0.0,1.0
2025-04-24,31.4,31.47,30.6,31.0,215072,31.4,31.47,30.6,31.0,215072,0.0,1.0
2025-04-25,30.6,31.16,30.13,31.16,206961,30.6,31.16,30.13,31.16,206961,0.0,1.0
2025-04-28,30.74,31.32,30.42,30.57,190408,30.74,31.32,30.42,30.57,190408,0.0,1.0
2025-04-29,31.15,31.71,30.23,30.82,206817,31.15,31.71,30.23,30.82,206817,0.0,1.0
2025-04-30,31.17,31.5,30.21,30.95,209664,31.17,31.5,30.21,30.95,209664,0.0,1.0
2025-05-01,31.44,31.975,30.5,31.55,207331,31.44,31.975,30.5,31.55,207331,0.0,1.0
2025-05-02,32.49,32.54,31.475,31.92,176683,32.49,32.54,31.475,31.92,176683,0.0,1.0
2025-05-05,32.39,32.845,31.09,31.62,165804,32.39,32.845,31.09,31.62,165804,0.0,1.0
2025-05-06,32.04,32.455,31.54,32.18,182108,32.04,32.455,31.54,32.18,182108,0.0,1.0
2025-05-07,32.14,32.54,31.505,32.04,296391,32.14,32.54,31.505,32.04,296391,0.0,1.0
2025-05-08,33.435,33.67,32.22,32.78,281948,33.435,33.67,32.22,32.78,281948,0.0,1.0
2025-05-09,29.71,32.61,29.6501,32.1,387489,29.71,32.61,29.6501,32.1,387489,0.0,1.0
2025-05-12,28.54,30.86,28.5,30.57,444725,28.54,30.86,28.5,30.57,444725,0.0,1.0
2025-05-13,26.7,29.195,26.39,28.8,537176,26.7,29.195,26.39,28.8,537176,0.0,1.0
2025-05-14,26.5,28.03,26.2,26.97,624371,26.5,28.03,26.2,26.97,624371,0.0,1.0
2025-05-15,27.06,27.51,25.04,26.67,339277,27.06,27.51,25.04,26.67,339277,0.0,1.0
2025-05-16,27.18,27.345,26.07,26.91,273426,27.18,27.345,26.07,26.91,273426,0.0,1.0
2025-05-19,26.85,27.17,26.541,26.9,241177,26.85,27.17,26.541,26.9,241177,0.0,1.0
2025-05-20,27.08,27.5945,26.52,26.77,207195,27.08,27.5945,26.52,26.77,207195,0.0,1.0
2025-05-21,25.19,26.82,24.98,26.74,301277,25.19,26.82,24.98,26.74,301277,0.0,1.0
2025-05-22,24.47,25.24,23.83,25.12,415205,24.47,25.24,23.83,25.12,415205,0.0,1.0
2025-05-23,24.29,24.607,23.88,24.37,254479,24.29,24.607,23.88,24.37,254479,0.0,1.0
2025-05-27,24.97,25.38,24.29,24.66,279883,24.97,25.38,24.29,24.66,279883,0.0,1.0
2025-05-28,24.61,25.1,24.22,25.0,208049,24.61,25.1,24.22,25.0,208049,0.0,1.0
2025-05-29,24.38,25.16,24.37,24.78,167714,24.38,25.16,24.37,24.78,167714,0.0,1.0
2025-05-30,24.79,25.205,24.17,24.38,213219,24.79,25.205,24.17,24.38,213219,0.0,1.0
2025-06-02,24.5,25.5,24.09,24.68,195000,24.5,25.5,24.09,24.68,195000,0.0,1.0
2025-06-03,25.19,25.735,24.45,24.63,196061,25.19,25.735,24.45,24.63,196061,0.0,1.0
2025-06-04,25.06,25.8547,24.99,25.5,164381,25.06,25.8547,24.99,25.5,164381,0.0,1.0
2025-06-05,24.8,25.21,24.665,25.0,156112,24.8,25.21,24.665,25.0,156112,0.0,1.0
2025-06-06,25.26,25.43,24.9375,25.05,138938,25.26,25.43,24.9375,25.05,138938,0.0,1.0
2025-06-09,25.28,25.4707,24.76,25.46,191371,25.28,25.4707,24.76,25.46,191371,0.0,1.0
2025-06-10,26.53,26.53,24.9942,25.44,206666,26.53,26.53,24.9942,25.44,206666,0.0,1.0
2025-06-11,26.36,27.38,26.35,26.65,326284,26.36,27.38,26.35,26.65,326284,0.0,1.0
2025-06-12,26.35,26.546,25.94,26.05,213050,26.35,26.546,25.94,26.05,213050,0.0,1.0
2025-06-13,25.75,26.3,25.5,25.63,212743,25.75,26.3,25.5,25.63,212743,0.0,1.0
2025-06-16,24.94,26.41,24.7824,26.08,275335,24.94,26.41,24.7824,26.08,275335,0.0,1.0
2025-06-17,24.66,25.13,24.34,24.62,219661,24.66,25.13,24.34,24.62,219661,0.0,1.0
2025-06-18,24.26,24.8,24.14,24.56,190641,24.26,24.8,24.14,24.56,190641,0.0,1.0
2025-06-20,24.0,24.52,23.82,24.23,670810,24.0,24.52,23.82,24.23,670810,0.0,1.0
2025-06-23,25.07,25.12,23.69,24.0,298612,25.07,25.12,23.69,24.0,298612,0.0,1.0
2025-06-24,26.7,26.87,24.65,25.26,335235,26.7,26.87,24.65,25.26,335235,0.0,1.0
2025-06-25,25.04,26.535,24.69,26.51,273032,25.04,26.535,24.69,26.51,273032,0.0,1.0
2025-06-26,24.72,25.28,24.23,24.98,223657,24.72,25.28,24.23,24.98,223657,0.0,1.0
2025-06-27,24.73,25.115,24.11,24.84,481295,24.73,25.115,24.11,24.84,481295,0.0,1.0
2025-06-30,24.88,25.42,24.3,24.76,301583,24.88,25.42,24.3,24.76,301583,0.0,1.0
2025-07-01,25.06,25.96,24.57,24.7,221184,25.06,25.96,24.57,24.7,221184,0.0,1.0
2025-07-02,24.65,25.7,24.39,25.7,231586,24.65,25.7,24.39,25.7,231586,0.0,1.0
2025-07-03,25.28,25.8,24.64,24.73,159835,25.28,25.8,24.64,24.73,159835,0.0,1.0
2025-07-07,24.15,25.74,24.13,25.3,268277,24.15,25.74,24.13,25.3,268277,0.0,1.0
2025-07-08,24.47,24.7,24.135,24.25,222062,24.47,24.7,24.135,24.25,222062,0.0,1.0
2025-07-09,24.82,24.89,24.28,24.62,205754,24.82,24.89,24.28,24.62,205754,0.0,1.0
2025-07-10,25.61,25.8,24.43,24.73,278167,25.61,25.8,24.43,24.73,278167,0.0,1.0
2025-07-11,24.9,25.5,24.635,25.5,310514,24.9,25.5,24.635,25.5,310514,0.0,1.0
2025-07-14,25.12,25.69,24.24,24.75,304041,25.12,25.69,24.24,24.75,304041,0.0,1.0
2025-07-15,24.49,25.49,24.355,25.1,367050,24.49,25.49,24.355,25.1,367050,0.0,1.0
2025-07-16,25.28,25.455,24.5,24.69,293610,25.28,25.455,24.5,24.69,293610,0.0,1.0
2025-07-17,24.69,25.445,24.61,25.32,318957,24.69,25.445,24.61,25.32,318957,0.0,1.0
2025-07-18,22.65,24.93,22.58,24.93,449057,22.65,24.93,22.58,24.93,449057,0.0,1.0
2025-07-21,23.04,23.88,22.74,22.97,278613,23.04,23.88,22.74,22.97,278613,0.0,1.0
2025-07-22,22.96,23.9573,22.84,23.17,262456,22.96,23.9573,22.84,23.17,262456,0.0,1.0
2025-07-23,23.44,23.551,22.8,23.12,278250,23.44,23.551,22.8,23.12,278250,0.0,1.0
2025-07-24,22.495,23.429,22.45,23.19,326391,22.495,23.429,22.45,23.19,326391,0.0,1.0
2025-07-25,23.27,23.515,22.62,22.66,296000,23.27,23.515,22.62,22.66,296000,0.0,1.0
2025-07-28,23.65,23.76,23.03,23.31,334582,23.65,23.76,23.03,23.31,334582,0.0,1.0
2025-07-29,23.43,23.78,23.245,23.61,407387,23.43,23.78,23.245,23.61,407387,0.0,1.0
2025-07-30,24.08,24.11,23.31,23.37,465448,24.08,24.11,23.31,23.37,465448,0.0,1.0
2025-07-31,23.86,24.205,23.72,23.78,354522,23.86,24.205,23.72,23.78,354522,0.0,1.0
2025-08-01,21.57,23.91,21.4278,23.73,638056,21.57,23.91,21.4278,23.73,638056,0.0,1.0
2025-08-04,21.88,22.3,21.46,21.65,435659,21.88,22.3,21.46,21.65,435659,0.0,1.0
2025-08-05,22.32,23.07,21.85,21.95,436849,22.32,23.07,21.85,21.95,436849,0.0,1.0
2025-08-06,21.81,22.36,21.36,22.28,343889,21.81,22.36,21.36,22.28,343889,0.0,1.0
2025-08-07,21.46,22.04,21.2,21.79,457677,21.46,22.04,21.2,21.79,457677,0.0,1.0
2025-08-08,28.08,29.76,23.85,24.0,1809087,28.08,29.76,23.85,24.0,1809087,0.0,1.0
2025-08-11,28.69,30.26,27.56,28.17,933417,28.69,30.26,27.56,28.17,933417,0.0,1.0
2025-08-12,29.1,29.62,28.5,28.95,503632,29.1,29.62,28.5,28.95,503632,0.0,1.0
2025-08-13,29.63,30.7799,29.12,29.19,539820,29.63,30.7799,29.12,29.19,539820,0.0,1.0
2025-08-14,29.54,29.79,28.73,29.53,471021,29.54,29.79,28.73,29.53,471021,0.0,1.0
2025-08-15,29.33,29.98,28.945,29.85,467586,29.33,29.98,28.945,29.85,467586,0.0,1.0
2025-08-18,29.94,30.475,29.4667,29.5,366542,29.94,30.475,29.4667,29.5,366542,0.0,1.0
2025-08-19,29.71,30.1515,29.3,29.9,213960,29.71,30.1515,29.3,29.9,213960,0.0,1.0
2025-08-20,29.11,29.8799,29.075,29.6,215941,29.11,29.8799,29.075,29.6,215941,0.0,1.0
2025-08-21,29.97,30.18,28.7,29.0,528983,29.97,30.18,28.7,29.0,528983,0.0,1.0
2025-08-22,30.68,31.165,29.71,30.11,347033,30.68,31.165,29.71,30.11,347033,0.0,1.0
2025-08-25,29.93,30.73,29.92,30.52,357774,29.93,30.73,29.92,30.52,357774,0.0,1.0
2025-08-26,30.29,30.315,29.86,29.97,261570,30.29,30.315,29.86,29.97,261570,0.0,1.0
2025-08-27,31.21,31.22,30.19,30.2,296870,31.21,31.22,30.19,30.2,296870,0.0,1.0
2025-08-28,31.33,31.63,30.3335,31.21,394923,31.33,31.63,30.3335,31.21,394923,0.0,1.0
2025-08-29,31.96,32.16,31.425,31.45,358021,31.96,32.16,31.425,31.45,358021,0.0,1.0
2025-09-02,31.88,32.08,31.19,31.72,327159,31.88,32.08,31.19,31.72,327159,0.0,1.0
2025-09-03,30.7,31.65,29.95,31.15,406263,30.7,31.65,29.95,31.15,406263,0.0,1.0
2025-09-04,30.82,31.23,30.4,30.68,257748,30.82,31.23,30.4,30.68,257748,0.0,1.0
2025-09-05,29.7,31.22,29.52,30.82,359392,29.7,31.22,29.52,30.82,359392,0.0,1.0
2025-09-08,29.51,29.92,29.28,29.89,430254,29.51,29.92,29.28,29.89,430254,0.0,1.0
2025-09-09,30.26,30.54,29.03,29.38,460142,30.26,30.54,29.03,29.38,460142,0.0,1.0
2025-09-10,29.09,30.37,28.48,30.02,357145,29.09,30.37,28.48,30.02,357145,0.0,1.0
2025-09-11,30.38,30.545,29.33,29.35,377358,30.38,30.545,29.33,29.35,377358,0.0,1.0
2025-09-12,29.83,30.325,29.73,30.27,214877,29.83,30.325,29.73,30.27,214877,0.0,1.0
2025-09-15,29.19,29.83,29.015,29.83,248712,29.19,29.83,29.015,29.83,248712,0.0,1.0
2025-09-16,29.71,30.58,29.005,29.25,342436,29.71,30.58,29.005,29.25,342436,0.0,1.0
2025-09-17,29.08,30.55,28.95,29.71,257467,29.08,30.55,28.95,29.71,257467,0.0,1.0
2025-09-18,29.79,29.95,29.14,29.34,282983,29.79,29.95,29.14,29.34,282983,0.0,1.0
2025-09-19,27.77,29.75,27.71,29.75,863958,27.77,29.75,27.71,29.75,863958,0.0,1.0
2025-09-22,27.08,27.87,26.52,27.59,486185,27.08,27.87,26.52,27.59,486185,0.0,1.0
2025-09-23,27.64,27.865,27.26,27.28,254406,27.64,27.865,27.26,27.28,254406,0.0,1.0
2025-09-24,28.08,28.45,27.1701,27.63,337009,28.08,28.45,27.1701,27.63,337009,0.0,1.0
2025-09-25,27.88,28.29,27.39,28.04,287244,27.88,28.29,27.39,28.04,287244,0.0,1.0
2025-09-26,29.68,29.96,27.62,28.01,410040,29.68,29.96,27.62,28.01,410040,0.0,1.0
2025-09-29,28.98,30.59,28.94,30.01,462674,28.98,30.59,28.94,30.01,462674,0.0,1.0
2025-09-30,28.35,29.29,28.05,28.79,276294,28.35,29.29,28.05,28.79,276294,0.0,1.0
2025-10-01,28.16,28.72,27.86,28.35,242552,28.16,28.72,27.86,28.35,242552,0.0,1.0
2025-10-02,27.77,28.42,27.64,28.08,205700,27.77,28.42,27.64,28.08,205700,0.0,1.0
2025-10-03,28.75,29.88,27.88,27.88,284248,28.75,29.88,27.88,27.88,284248,0.0,1.0
2025-10-06,28.87,29.53,28.17,28.63,235933,28.87,29.53,28.17,28.63,235933,0.0,1.0
2025-10-07,30.33,30.61,28.7362,28.96,420865,30.33,30.61,28.7362,28.96,420865,0.0,1.0
2025-10-08,30.73,31.12,30.22,30.4,287891,30.73,31.12,30.22,30.4,287891,0.0,1.0
2025-10-09,30.42,31.18,30.225,30.84,234782,30.42,31.18,30.225,30.84,234782,0.0,1.0
2025-10-10,29.11,30.745,29.055,30.64,238991,29.11,30.745,29.055,30.64,238991,0.0,1.0
2025-10-13,29.32,29.74,28.886,29.26,186687,29.32,29.74,28.886,29.26,186687,0.0,1.0
2025-10-14,29.65,29.67,28.81,28.81,209755,29.65,29.67,28.81,28.81,209755,0.0,1.0
2025-10-15,30.48,30.49,29.55,29.71,349744,30.48,30.49,29.55,29.71,349744,0.0,1.0
2025-10-16,31.79,31.86,30.025,30.67,404354,31.79,31.86,30.025,30.67,404354,0.0,1.0
2025-10-17,32.01,32.47,31.24,31.49,425309,32.01,32.47,31.24,31.49,425309,0.0,1.0
2025-10-20,32.99,33.14,32.24,32.42,319172,32.99,33.14,32.24,32.42,319172,0.0,1.0
2025-10-21,33.17,33.29,32.54,33.1,265004,33.17,33.29,32.54,33.1,265004,0.0,1.0
2025-10-22,33.1,33.39,32.58,33.17,327202,33.1,33.39,32.58,33.17,327202,0.0,1.0
2025-10-23,33.16,33.46,32.49,32.73,257743,33.16,33.46,32.49,32.73,257743,0.0,1.0
2025-10-24,33.3,33.96,33.145,33.59,219414,33.3,33.96,33.145,33.59,219414,0.0,1.0
2025-10-27,33.05,33.79,32.55,33.15,235992,33.05,33.79,32.55,33.15,235992,0.0,1.0
2025-10-28,33.89,34.8,32.19,33.15,558341,33.89,34.8,32.19,33.15,558341,0.0,1.0
2025-10-29,33.25,34.22,32.55,33.7,356938,33.25,34.22,32.55,33.7,356938,0.0,1.0
2025-10-30,31.81,33.33,31.745,32.84,375379,31.81,33.33,31.745,32.84,375379,0.0,1.0
2025-10-31,31.21,31.78,30.835,31.37,308658,31.21,31.78,30.835,31.37,308658,0.0,1.0
2025-11-03,32.99,33.65,31.8,32.51,642965,32.99,33.65,31.8,32.51,642965,0.0,1.0
2025-11-04,33.1,33.9,32.74,32.74,707810,33.1,33.9,32.74,32.74,707810,0.0,1.0
2025-11-05,33.24,33.615,32.19,32.95,320540,33.24,33.615,32.19,32.95,320540,0.0,1.0
2025-11-06,33.36,34.18,32.85,33.19,751760,33.36,34.18,32.85,33.19,751760,0.0,1.0
2025-11-07,25.535,31.0,25.535,31.0,1204101,25.535,31.0,25.535,31.0,1204101,0.0,1.0
2025-11-10,22.43,25.596,22.04,25.55,1054685,22.43,25.596,22.04,25.55,1054685,0.0,1.0
2025-11-11,23.8,24.04,22.0501,22.5,712499,23.8,24.04,22.0501,22.5,712499,0.0,1.0
2025-11-12,23.56,24.5,23.3155,23.76,832978,23.56,24.5,23.3155,23.76,832978,0.0,1.0
2025-11-13,21.91,23.6,21.86,23.42,697111,21.91,23.6,21.86,23.42,697111,0.0,1.0
2025-11-14,21.53,21.84,20.78,21.76,532617,21.53,21.84,20.78,21.76,532617,0.0,1.0
2025-11-17,21.03,21.775,21.02,21.5,397191,21.03,21.775,21.02,21.5,397191,0.0,1.0
2025-11-18,21.38,21.74,20.8,20.98,642056,21.38,21.74,20.8,20.98,642056,0.0,1.0
2025-11-19,22.03,22.12,20.72,21.36,751374,22.03,22.12,20.72,21.36,751374,0.0,1.0
2025-11-20,20.34,22.56,20.301,22.26,592320,20.34,22.56,20.301,22.26,592320,0.0,1.0
2025-11-21,22.5,22.655,20.12,20.31,817532,22.5,22.655,20.12,20.31,817532,0.0,1.0
2025-11-24,22.6,23.16,21.78,21.96,662065,22.6,23.16,21.78,21.96,662065,0.0,1.0
2025-11-25,23.22,23.605,22.81,22.84,419068,23.22,23.605,22.81,22.84,419068,0.0,1.0
2025-11-26,23.05,23.65,22.97,23.23,404245,23.05,23.65,22.97,23.23,404245,0.0,1.0