date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-11-18,12.9495,12.95,12.9495,12.95,200,12.9495,12.95,12.9495,12.95,200,0.0,1.0
2015-11-19,12.9495,12.9495,12.9495,12.9495,200,12.9495,12.9495,12.9495,12.9495,200,0.0,1.0
2015-11-20,13.25,13.3,13.0,13.0,1850,13.25,13.3,13.0,13.0,1850,0.0,1.0
2015-11-23,13.25,13.25,13.25,13.25,1850,13.25,13.25,13.25,13.25,1850,0.0,1.0
2015-11-24,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2015-11-25,13.4,13.4,13.35,13.35,4016,13.4,13.4,13.35,13.35,4016,0.0,1.0
2015-11-27,13.4,13.4,13.4,13.4,0,13.4,13.4,13.4,13.4,0,0.0,1.0
2015-11-30,13.4,13.4,13.4,13.4,0,13.4,13.4,13.4,13.4,0,0.0,1.0
2015-12-01,13.4,13.4,13.4,13.4,0,13.4,13.4,13.4,13.4,0,0.0,1.0
2015-12-02,13.5,13.5,13.5,13.5,100,13.5,13.5,13.5,13.5,100,0.0,1.0
2015-12-03,13.6,13.6,13.6,13.6,100,13.6,13.6,13.6,13.6,100,0.0,1.0
2015-12-04,13.6,13.6,13.6,13.6,0,13.6,13.6,13.6,13.6,0,0.0,1.0
2015-12-07,13.6,13.6,13.6,13.6,0,13.6,13.6,13.6,13.6,0,0.0,1.0
2015-12-08,13.6,14.35,13.6,13.6,2216,13.6,14.35,13.6,13.6,2216,0.0,1.0
2015-12-09,14.45,14.45,14.45,14.45,100,14.45,14.45,14.45,14.45,100,0.0,1.0
2015-12-10,14.45,14.45,14.45,14.45,40,14.45,14.45,14.45,14.45,40,0.0,1.0
2015-12-11,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-14,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-15,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-16,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-17,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-18,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-21,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2015-12-22,14.45,14.45,14.0,14.0,1315,14.45,14.45,14.0,14.0,1315,0.0,1.0
2015-12-23,13.65,13.65,13.65,13.65,500,13.65,13.65,13.65,13.65,500,0.0,1.0
2015-12-24,13.65,13.65,13.65,13.65,0,13.65,13.65,13.65,13.65,0,0.0,1.0
2015-12-28,13.85,13.85,13.85,13.85,1282,13.85,13.85,13.85,13.85,1282,0.0,1.0
2015-12-29,13.85,13.85,13.85,13.85,30,13.85,13.85,13.85,13.85,30,0.0,1.0
2015-12-30,13.85,13.85,13.85,13.85,0,13.85,13.85,13.85,13.85,0,0.0,1.0
2015-12-31,13.85,13.85,13.85,13.85,0,13.85,13.85,13.85,13.85,0,0.0,1.0
2016-01-04,13.9,13.95,13.9,13.95,290,13.9,13.95,13.9,13.95,290,0.0,1.0
2016-01-05,13.9,13.9,13.9,13.9,290,13.9,13.9,13.9,13.9,290,0.0,1.0
2016-01-06,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-07,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-08,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-11,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-12,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-13,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-14,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-01-15,13.701,13.8005,13.7,13.8,1126,13.701,13.8005,13.7,13.8,1126,0.0,1.0
2016-01-19,13.701,13.701,13.701,13.701,0,13.701,13.701,13.701,13.701,0,0.0,1.0
2016-01-20,13.7,13.7005,13.65,13.7,14400,13.7,13.7005,13.65,13.7,14400,0.0,1.0
2016-01-21,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2016-01-22,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2016-01-25,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2016-01-26,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2016-01-27,13.98,14.0,13.95,14.0,10600,13.98,14.0,13.95,14.0,10600,0.0,1.0
2016-01-28,13.95,13.95,13.95,13.95,209,13.95,13.95,13.95,13.95,209,0.0,1.0
2016-01-29,14.0,14.0,13.95,13.9505,1290,14.0,14.0,13.95,13.9505,1290,0.0,1.0
2016-02-01,14.0,14.25,14.0,14.0,8124,14.0,14.25,14.0,14.0,8124,0.0,1.0
2016-02-02,14.0,14.0,14.0,14.0,2000,14.0,14.0,14.0,14.0,2000,0.0,1.0
2016-02-03,14.2,14.2,14.2,14.2,510,14.2,14.2,14.2,14.2,510,0.0,1.0
2016-02-04,14.25,14.25,14.2,14.24,2590,14.25,14.25,14.2,14.24,2590,0.0,1.0
2016-02-05,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-02-08,13.8,14.0005,13.75,14.0,21569,13.8,14.0005,13.75,14.0,21569,0.0,1.0
2016-02-09,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2016-02-10,13.8,13.8,13.8,13.8,23,13.8,13.8,13.8,13.8,23,0.0,1.0
2016-02-11,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2016-02-12,14.0,14.0,13.85,13.85,2000,14.0,14.0,13.85,13.85,2000,0.0,1.0
2016-02-16,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-17,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-18,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-02-19,13.95,14.2,13.95,14.2,8752,13.95,14.2,13.95,14.2,8752,0.0,1.0
2016-02-22,13.95,13.95,13.95,13.95,0,13.95,13.95,13.95,13.95,0,0.0,1.0
2016-02-23,13.95,13.95,13.95,13.95,0,13.95,13.95,13.95,13.95,0,0.0,1.0
2016-02-24,14.0,14.1,14.0,14.1,2000,14.0,14.1,14.0,14.1,2000,0.0,1.0
2016-02-25,14.0,14.0,14.0,14.0,1725,14.0,14.0,14.0,14.0,1725,0.0,1.0
2016-02-26,14.0,14.0,14.0,14.0,1000,14.0,14.0,14.0,14.0,1000,0.0,1.0
2016-02-29,14.0005,14.0005,14.0,14.0,5980,14.0005,14.0005,14.0,14.0,5980,0.0,1.0
2016-03-01,14.0,14.0,14.0,14.0,1000,14.0,14.0,14.0,14.0,1000,0.0,1.0
2016-03-02,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-03,14.199,14.199,14.199,14.199,350,14.199,14.199,14.199,14.199,350,0.0,1.0
2016-03-04,14.199,14.199,14.199,14.199,0,14.199,14.199,14.199,14.199,0,0.0,1.0
2016-03-07,14.0,14.2,14.0,14.2,1080,14.0,14.2,14.0,14.2,1080,0.0,1.0
2016-03-08,14.0,14.0005,14.0,14.0005,3000,14.0,14.0005,14.0,14.0005,3000,0.0,1.0
2016-03-09,14.05,14.05,14.05,14.05,55000,14.05,14.05,14.05,14.05,55000,0.0,1.0
2016-03-10,14.1,14.1,14.1,14.1,1100,14.1,14.1,14.1,14.1,1100,0.0,1.0
2016-03-11,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2016-03-14,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2016-03-15,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2016-03-16,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2016-03-17,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2016-03-18,14.0,14.0,14.0,14.0,398,14.0,14.0,14.0,14.0,398,0.0,1.0
2016-03-21,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-22,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-23,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-24,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-03-28,13.9,14.0001,13.9,14.0001,1600,13.9,14.0001,13.9,14.0001,1600,0.0,1.0
2016-03-29,13.9,13.9,13.9,13.9,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2016-03-30,14.125,14.125,14.0,14.0,8000,14.125,14.125,14.0,14.0,8000,0.0,1.0
2016-03-31,14.0,14.0,14.0,14.0,3030,14.0,14.0,14.0,14.0,3030,0.0,1.0
2016-04-01,14.0,14.0,14.0,14.0,2168,14.0,14.0,14.0,14.0,2168,0.0,1.0
2016-04-04,13.95,14.0001,13.95,14.0001,3000,13.95,14.0001,13.95,14.0001,3000,0.0,1.0
2016-04-05,13.95,13.95,13.95,13.95,0,13.95,13.95,13.95,13.95,0,0.0,1.0
2016-04-06,13.95,13.95,13.95,13.95,0,13.95,13.95,13.95,13.95,0,0.0,1.0
2016-04-07,14.3,14.3,14.3,14.3,100,14.3,14.3,14.3,14.3,100,0.0,1.0
2016-04-08,14.15,14.15,14.15,14.15,5000,14.15,14.15,14.15,14.15,5000,0.0,1.0
2016-04-11,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2016-04-12,14.0,14.0,14.0,14.0,670,14.0,14.0,14.0,14.0,670,0.0,1.0
2016-04-13,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-14,14.0,14.0,14.0,14.0,200,14.0,14.0,14.0,14.0,200,0.0,1.0
2016-04-15,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-18,14.0,14.0,14.0,14.0,2667,14.0,14.0,14.0,14.0,2667,0.0,1.0
2016-04-19,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-20,14.0,14.0,14.0,14.0,504,14.0,14.0,14.0,14.0,504,0.0,1.0
2016-04-21,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-22,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-25,14.0,14.15,14.0,14.15,5500,14.0,14.15,14.0,14.15,5500,0.0,1.0
2016-04-26,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-27,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2016-04-28,14.25,14.25,14.25,14.25,2008,14.25,14.25,14.25,14.25,2008,0.0,1.0
2016-04-29,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-02,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-03,14.05,14.25,14.05,14.25,2500,14.05,14.25,14.05,14.25,2500,0.0,1.0
2016-05-04,14.25,14.25,14.25,14.25,6000,14.25,14.25,14.25,14.25,6000,0.0,1.0
2016-05-05,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-06,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-09,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-10,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-11,14.25,14.251,14.25,14.251,6900,14.25,14.251,14.25,14.251,6900,0.0,1.0
2016-05-12,14.25,14.25,14.25,14.25,75,14.25,14.25,14.25,14.25,75,0.0,1.0
2016-05-13,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2016-05-16,14.25,14.25,14.25,14.25,13,14.25,14.25,14.25,14.25,13,0.0,1.0
2016-05-17,14.35,14.35,14.25,14.25,10219,14.35,14.35,14.25,14.25,10219,0.0,1.0
2016-05-18,14.45,14.45,14.45,14.45,25000,14.45,14.45,14.45,14.45,25000,0.0,1.0
2016-05-19,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2016-05-20,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2016-05-23,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2016-05-24,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2016-05-25,14.5,14.5,14.5,14.5,500,14.5,14.5,14.5,14.5,500,0.0,1.0
2016-05-26,14.5,14.51,14.5,14.51,1500,14.5,14.51,14.5,14.51,1500,0.0,1.0
2016-05-27,14.5,14.6,14.5,14.6,2985,14.5,14.6,14.5,14.6,2985,0.0,1.0
2016-05-31,14.5,14.51,14.5,14.5,1500,14.5,14.51,14.5,14.5,1500,0.0,1.0
2016-06-01,14.5,14.55,14.5,14.5,8801,14.5,14.55,14.5,14.5,8801,0.0,1.0
2016-06-02,14.5,14.5,14.5,14.5,2800,14.5,14.5,14.5,14.5,2800,0.0,1.0
2016-06-03,14.59,14.59,14.5,14.5,2000,14.59,14.59,14.5,14.5,2000,0.0,1.0
2016-06-06,14.5,14.5,14.5,14.5,1400,14.5,14.5,14.5,14.5,1400,0.0,1.0
2016-06-07,14.5,14.5,14.5,14.5,900,14.5,14.5,14.5,14.5,900,0.0,1.0
2016-06-08,14.5,14.5,14.5,14.5,5000,14.5,14.5,14.5,14.5,5000,0.0,1.0
2016-06-09,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2016-06-10,14.5,14.5,14.5,14.5,7000,14.5,14.5,14.5,14.5,7000,0.0,1.0
2016-06-13,14.5,14.6,14.5,14.6,0,14.5,14.6,14.5,14.6,0,0.0,1.0
2016-06-14,14.6,14.6,14.6,14.6,100,14.6,14.6,14.6,14.6,100,0.0,1.0
2016-06-15,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2016-06-16,14.7,14.7,14.7,14.7,100,14.7,14.7,14.7,14.7,100,0.0,1.0
2016-06-20,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-06-21,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-06-22,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-06-23,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-06-24,14.65,14.65,14.65,14.65,600,14.65,14.65,14.65,14.65,600,0.0,1.0
2016-06-27,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2016-06-28,14.65,14.65,14.65,14.65,909,14.65,14.65,14.65,14.65,909,0.0,1.0
2016-06-29,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2016-06-30,14.65,14.65,14.65,14.65,0,14.65,14.65,14.65,14.65,0,0.0,1.0
2016-07-01,15.3,15.3,14.65,14.65,10662,15.3,15.3,14.65,14.65,10662,0.0,1.0
2016-07-05,14.71,14.8,14.7,14.8,1500,14.71,14.8,14.7,14.8,1500,0.0,1.0
2016-07-06,14.71,14.71,14.71,14.71,0,14.71,14.71,14.71,14.71,0,0.0,1.0
2016-07-07,14.7,14.701,14.7,14.701,600,14.7,14.701,14.7,14.701,600,0.0,1.0
2016-07-08,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-07-11,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2016-07-12,14.61,14.7001,14.61,14.7,6500,14.61,14.7001,14.61,14.7,6500,0.0,1.0
2016-07-13,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2016-07-14,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2016-07-15,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2016-07-18,14.61,14.61,14.61,14.61,0,14.61,14.61,14.61,14.61,0,0.0,1.0
2016-07-19,14.75,14.75,14.75,14.75,500,14.75,14.75,14.75,14.75,500,0.0,1.0
2016-07-20,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2016-07-21,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2016-07-22,14.75,14.75,14.75,14.75,3790,14.75,14.75,14.75,14.75,3790,0.0,1.0
2016-07-25,14.75,14.75,14.75,14.75,13000,14.75,14.75,14.75,14.75,13000,0.0,1.0
2016-07-26,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2016-07-27,15.2,15.2,14.8,14.8,1500,15.2,15.2,14.8,14.8,1500,0.0,1.0
2016-07-28,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2016-07-29,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2016-08-01,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2016-08-02,15.1,15.2,15.1,15.2,1000,15.1,15.2,15.1,15.2,1000,0.0,1.0
2016-08-03,15.1,15.1,15.1,15.1,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2016-08-04,15.1,15.3,15.1,15.2,2100,15.1,15.3,15.1,15.2,2100,0.0,1.0
2016-08-05,15.1,15.1,15.1,15.1,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2016-08-08,15.4,15.4,15.4,15.4,304,15.4,15.4,15.4,15.4,304,0.0,1.0
2016-08-09,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2016-08-10,15.4,15.4,15.4,15.4,0,15.4,15.4,15.4,15.4,0,0.0,1.0
2016-08-11,15.45,15.45,15.4,15.4,5300,15.45,15.45,15.4,15.4,5300,0.0,1.0
2016-08-12,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-08-15,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-08-16,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-08-17,15.499,15.499,15.499,15.499,100,15.499,15.499,15.499,15.499,100,0.0,1.0
2016-08-18,15.499,15.499,15.499,15.499,0,15.499,15.499,15.499,15.499,0,0.0,1.0
2016-08-19,15.499,15.499,15.499,15.499,0,15.499,15.499,15.499,15.499,0,0.0,1.0
2016-08-22,15.499,15.499,15.499,15.499,0,15.499,15.499,15.499,15.499,0,0.0,1.0
2016-08-23,15.499,15.499,15.499,15.499,0,15.499,15.499,15.499,15.499,0,0.0,1.0
2016-08-24,15.499,15.499,15.499,15.499,0,15.499,15.499,15.499,15.499,0,0.0,1.0
2016-08-25,15.5,15.5,15.5,15.5,330,15.5,15.5,15.5,15.5,330,0.0,1.0
2016-08-26,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-08-29,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-08-30,15.5,15.5,15.5,15.5,205,15.5,15.5,15.5,15.5,205,0.0,1.0
2016-08-31,15.5,15.5,15.5,15.5,742,15.5,15.5,15.5,15.5,742,0.0,1.0
2016-09-01,15.42,15.42,15.41,15.41,2590,15.42,15.42,15.41,15.41,2590,0.0,1.0
2016-09-02,15.41,15.41,15.41,15.41,400,15.41,15.41,15.41,15.41,400,0.0,1.0
2016-09-06,15.41,15.41,15.41,15.41,0,15.41,15.41,15.41,15.41,0,0.0,1.0
2016-09-07,15.41,15.41,15.41,15.41,0,15.41,15.41,15.41,15.41,0,0.0,1.0
2016-09-08,15.4,15.4,15.4,15.4,300,15.4,15.4,15.4,15.4,300,0.0,1.0
2016-09-09,15.45,15.45,15.45,15.45,1298,15.45,15.45,15.45,15.45,1298,0.0,1.0
2016-09-12,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-09-13,15.45,15.45,15.45,15.45,7000,15.45,15.45,15.45,15.45,7000,0.0,1.0
2016-09-14,15.5,15.5,15.45,15.45,5300,15.5,15.5,15.45,15.45,5300,0.0,1.0
2016-09-15,15.51,15.51,15.49,15.49,500,15.51,15.51,15.49,15.49,500,0.0,1.0
2016-09-16,15.51,15.51,15.51,15.51,0,15.51,15.51,15.51,15.51,0,0.0,1.0
2016-09-19,15.716,15.716,15.7,15.7,500,15.716,15.716,15.7,15.7,500,0.0,1.0
2016-09-20,15.716,15.716,15.716,15.716,0,15.716,15.716,15.716,15.716,0,0.0,1.0
2016-09-21,15.716,15.716,15.716,15.716,0,15.716,15.716,15.716,15.716,0,0.0,1.0
2016-09-22,15.716,15.716,15.716,15.716,0,15.716,15.716,15.716,15.716,0,0.0,1.0
2016-09-23,15.716,15.716,15.716,15.716,0,15.716,15.716,15.716,15.716,0,0.0,1.0
2016-09-26,15.74,15.74,15.74,15.74,100,15.74,15.74,15.74,15.74,100,0.0,1.0
2016-09-27,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2016-09-28,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2016-09-29,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2016-09-30,15.74,15.74,15.74,15.74,0,15.74,15.74,15.74,15.74,0,0.0,1.0
2016-10-03,15.5,15.5,15.5,15.5,7885,15.5,15.5,15.5,15.5,7885,0.0,1.0
2016-10-04,15.5,15.5,15.0,15.0,21180,15.5,15.5,15.0,15.0,21180,0.0,1.0
2016-10-05,15.3,15.5,15.26,15.5,6800,15.3,15.5,15.26,15.5,6800,0.0,1.0
2016-10-06,15.35,15.4,15.35,15.39,1935,15.35,15.4,15.35,15.39,1935,0.0,1.0
2016-10-07,15.45,15.45,15.45,15.45,180,15.45,15.45,15.45,15.45,180,0.0,1.0
2016-10-10,15.5,15.5,15.5,15.5,5115,15.5,15.5,15.5,15.5,5115,0.0,1.0
2016-10-11,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-10-12,15.5,15.5,15.5,15.5,29,15.5,15.5,15.5,15.5,29,0.0,1.0
2016-10-13,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-10-14,15.45,15.451,15.45,15.451,4000,15.45,15.451,15.45,15.451,4000,0.0,1.0
2016-10-17,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-10-18,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-10-19,15.5,15.5,15.5,15.5,5000,15.5,15.5,15.5,15.5,5000,0.0,1.0
2016-10-20,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-10-21,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2016-10-24,15.45,15.45,15.45,15.45,1800,15.45,15.45,15.45,15.45,1800,0.0,1.0
2016-10-25,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-10-26,15.45,15.45,15.45,15.45,3760,15.45,15.45,15.45,15.45,3760,0.0,1.0
2016-10-27,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2016-10-28,15.55,15.55,15.55,15.55,4850,15.55,15.55,15.55,15.55,4850,0.0,1.0
2016-10-31,15.7,15.7,15.7,15.7,100,15.7,15.7,15.7,15.7,100,0.0,1.0
2016-11-01,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-02,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-03,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-04,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-07,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-08,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-09,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-10,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2016-11-11,15.6,15.601,15.6,15.601,10100,15.6,15.601,15.6,15.601,10100,0.0,1.0
2016-11-14,15.6,15.6,15.6,15.6,1000,15.6,15.6,15.6,15.6,1000,0.0,1.0
2016-11-15,15.65,15.65,15.6,15.6,4350,15.65,15.65,15.6,15.6,4350,0.0,1.0
2016-11-16,16.1,16.19,15.65,15.65,5363,16.1,16.19,15.65,15.65,5363,0.0,1.0
2016-11-17,16.3,16.3,16.1999,16.2,781,16.3,16.3,16.1999,16.2,781,0.0,1.0
2016-11-18,16.4,16.4,16.3655,16.3655,1128,16.4,16.4,16.3655,16.3655,1128,0.0,1.0
2016-11-21,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2016-11-22,16.7,16.7,16.5,16.5,500,16.7,16.7,16.5,16.5,500,0.0,1.0
2016-11-23,17.0,17.0,16.8,16.8,1350,17.0,17.0,16.8,16.8,1350,0.0,1.0
2016-11-25,18.0,18.0,17.0,17.0,1275,18.0,18.0,17.0,17.0,1275,0.0,1.0
2016-11-28,18.1,18.1,17.5,17.5,600,18.1,18.1,17.5,17.5,600,0.0,1.0
2016-11-29,18.4,18.4,18.2,18.2,475,18.4,18.4,18.2,18.2,475,0.0,1.0
2016-11-30,19.1,19.1,18.4,18.4,2259,19.1,19.1,18.4,18.4,2259,0.0,1.0
2016-12-01,19.0,19.0,19.0,19.0,2600,19.0,19.0,19.0,19.0,2600,0.0,1.0
2016-12-02,18.6,19.35,18.6,19.25,3877,18.6,19.35,18.6,19.25,3877,0.0,1.0
2016-12-05,19.0,19.2,18.9,18.9,1034,19.0,19.2,18.9,18.9,1034,0.0,1.0
2016-12-06,19.0,19.0,19.0,19.0,226,19.0,19.0,19.0,19.0,226,0.0,1.0
2016-12-07,18.55,19.099,18.55,19.0,1657,18.55,19.099,18.55,19.0,1657,0.0,1.0
2016-12-08,18.5,19.0,18.5,18.55,800,18.5,19.0,18.5,18.55,800,0.0,1.0
2016-12-09,18.4,18.45,18.4,18.45,958,18.4,18.45,18.4,18.45,958,0.0,1.0
2016-12-12,18.4,18.4,18.4,18.4,0,18.4,18.4,18.4,18.4,0,0.0,1.0
2016-12-13,18.05,18.35,18.05,18.35,1550,18.05,18.35,18.05,18.35,1550,0.0,1.0
2016-12-14,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2016-12-15,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2016-12-16,17.95,17.95,17.95,17.95,5011,17.95,17.95,17.95,17.95,5011,0.0,1.0
2016-12-19,17.95,17.95,17.95,17.95,3020,17.95,17.95,17.95,17.95,3020,0.0,1.0
2016-12-20,17.95,17.95,17.95,17.95,33,17.95,17.95,17.95,17.95,33,0.0,1.0
2016-12-21,18.0,18.0,18.0,18.0,517,18.0,18.0,18.0,18.0,517,0.0,1.0
2016-12-22,17.95,18.0,17.95,18.0,1000,17.95,18.0,17.95,18.0,1000,0.0,1.0
2016-12-23,18.1,18.1,17.95,17.95,4050,18.1,18.1,17.95,17.95,4050,0.0,1.0
2016-12-27,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2016-12-28,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2016-12-29,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2016-12-30,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2017-01-03,18.0,18.1,17.95,18.05,18194,18.0,18.1,17.95,18.05,18194,0.0,1.0
2017-01-04,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2017-01-05,17.85,18.0,17.85,18.0,748,17.85,18.0,17.85,18.0,748,0.0,1.0
2017-01-06,17.85,17.85,17.85,17.85,0,17.85,17.85,17.85,17.85,0,0.0,1.0
2017-01-09,17.85,17.85,17.85,17.85,0,17.85,17.85,17.85,17.85,0,0.0,1.0
2017-01-10,18.0,18.0,18.0,18.0,1851,18.0,18.0,18.0,18.0,1851,0.0,1.0
2017-01-11,18.15,18.15,18.05,18.05,407,18.15,18.15,18.05,18.05,407,0.0,1.0
2017-01-12,18.15,18.15,18.15,18.15,225,18.15,18.15,18.15,18.15,225,0.0,1.0
2017-01-13,18.3,18.3,18.15,18.15,3665,18.3,18.3,18.15,18.15,3665,0.0,1.0
2017-01-17,18.3,18.3,18.3,18.3,396,18.3,18.3,18.3,18.3,396,0.0,1.0
2017-01-18,18.3,18.3,18.3,18.3,0,18.3,18.3,18.3,18.3,0,0.0,1.0
2017-01-19,18.45,18.45,18.4,18.4,250,18.45,18.45,18.4,18.4,250,0.0,1.0
2017-01-20,18.6,18.6,18.5,18.5,3560,18.6,18.6,18.5,18.5,3560,0.0,1.0
2017-01-23,18.799,18.8,18.6,18.6,1931,18.799,18.8,18.6,18.6,1931,0.0,1.0
2017-01-24,18.45,18.8,18.45,18.8,1700,18.45,18.8,18.45,18.8,1700,0.0,1.0
2017-01-25,18.45,18.45,18.45,18.45,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2017-01-26,18.45,18.45,18.45,18.45,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2017-01-27,18.45,18.45,18.45,18.45,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2017-01-30,18.45,18.45,18.45,18.45,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2017-01-31,18.75,18.75,18.75,18.75,106,18.75,18.75,18.75,18.75,106,0.0,1.0
2017-02-01,18.95,18.95,18.85,18.85,200,18.95,18.95,18.85,18.85,200,0.0,1.0
2017-02-02,18.94,19.0,18.94,18.95,470000,18.94,19.0,18.94,18.95,470000,0.0,1.0
2017-02-03,18.94,18.94,18.94,18.94,0,18.94,18.94,18.94,18.94,0,0.0,1.0
2017-02-06,18.82,18.82,18.82,18.82,10000,18.82,18.82,18.82,18.82,10000,0.0,1.0
2017-02-07,19.0,19.0,19.0,19.0,130000,19.0,19.0,19.0,19.0,130000,0.0,1.0
2017-02-08,19.09,19.09,19.0,19.0,30000,19.09,19.09,19.0,19.0,30000,0.0,1.0
2017-02-09,19.09,19.09,19.09,19.09,0,19.09,19.09,19.09,19.09,0,0.0,1.0
2017-02-10,19.09,19.09,19.09,19.09,0,19.09,19.09,19.09,19.09,0,0.0,1.0
2017-02-13,19.18,19.18,19.18,19.18,20000,19.18,19.18,19.18,19.18,20000,0.0,1.0
2017-02-14,19.18,19.18,19.18,19.18,80000,19.18,19.18,19.18,19.18,80000,0.0,1.0
2017-02-15,18.8,19.18,18.8,19.18,400000,18.8,19.18,18.8,19.18,400000,0.0,1.0
2017-02-16,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2017-02-17,19.1,19.1,19.1,19.1,50000,19.1,19.1,19.1,19.1,50000,0.0,1.0
2017-02-21,19.0,19.0,19.0,19.0,10000,19.0,19.0,19.0,19.0,10000,0.0,1.0
2017-02-22,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-02-23,18.95,19.0,18.95,19.0,130000,18.95,19.0,18.95,19.0,130000,0.0,1.0
2017-02-24,18.95,18.95,18.95,18.95,90000,18.95,18.95,18.95,18.95,90000,0.0,1.0
2017-02-27,18.95,18.95,18.95,18.95,40000,18.95,18.95,18.95,18.95,40000,0.0,1.0
2017-02-28,18.95,18.95,18.95,18.95,0,18.95,18.95,18.95,18.95,0,0.0,1.0
2017-03-01,18.95,18.95,18.95,18.95,0,18.95,18.95,18.95,18.95,0,0.0,1.0
2017-03-02,18.95,18.95,18.95,18.95,0,18.95,18.95,18.95,18.95,0,0.0,1.0
2017-03-03,18.95,18.95,18.95,18.95,500000,18.95,18.95,18.95,18.95,500000,0.0,1.0
2017-03-06,18.95,18.95,18.95,18.95,100000,18.95,18.95,18.95,18.95,100000,0.0,1.0
2017-03-07,19.05,19.05,19.0,19.0,20000,19.05,19.05,19.0,19.0,20000,0.0,1.0
2017-03-08,19.05,19.05,19.05,19.05,0,19.05,19.05,19.05,19.05,0,0.0,1.0
2017-03-09,19.05,19.05,19.05,19.05,130000,19.05,19.05,19.05,19.05,130000,0.0,1.0
2017-03-10,19.2,19.2,19.1,19.1,70000,19.2,19.2,19.1,19.1,70000,0.0,1.0
2017-03-13,19.25,19.25,19.25,19.25,430000,19.25,19.25,19.25,19.25,430000,0.0,1.0
2017-03-14,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-03-15,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-03-16,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-03-17,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-03-20,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-03-21,18.8,19.2,18.8,19.2,720000,18.8,19.2,18.8,19.2,720000,0.0,1.0
2017-03-22,18.8,18.9,18.8,18.9,300000,18.8,18.9,18.8,18.9,300000,0.0,1.0
2017-03-23,19.1,19.1,18.8,18.9,320000,19.1,19.1,18.8,18.9,320000,0.0,1.0
2017-03-24,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-03-27,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-03-28,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-03-29,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-03-30,19.1,19.1,19.1,19.1,60000,19.1,19.1,19.1,19.1,60000,0.0,1.0
2017-03-31,19.1,19.1,19.1,19.1,40000,19.1,19.1,19.1,19.1,40000,0.0,1.0
2017-04-03,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-04,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-05,19.1,19.1,19.0,19.0,16043,19.1,19.1,19.0,19.0,16043,0.0,1.0
2017-04-06,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-07,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-10,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-11,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-12,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-13,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2017-04-17,19.1,19.1,19.1,19.1,500,19.1,19.1,19.1,19.1,500,0.0,1.0
2017-04-18,19.15,19.2,19.15,19.2,1000,19.15,19.2,19.15,19.2,1000,0.0,1.0
2017-04-19,19.25,19.25,19.1,19.2,1800,19.25,19.25,19.1,19.2,1800,0.0,1.0
2017-04-20,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2017-04-21,19.35,19.35,19.25,19.25,1700,19.35,19.35,19.25,19.25,1700,0.0,1.0
2017-04-24,19.35,19.35,19.35,19.35,400,19.35,19.35,19.35,19.35,400,0.0,1.0
2017-04-25,19.5,19.5,19.35,19.35,354,19.5,19.5,19.35,19.35,354,0.0,1.0
2017-04-26,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2017-04-27,19.5,19.5,19.5,19.5,62,19.5,19.5,19.5,19.5,62,0.0,1.0
2017-04-28,19.0,19.5,19.0,19.5,3500,19.0,19.5,19.0,19.5,3500,0.0,1.0
2017-05-01,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-02,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-03,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-04,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-05,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-08,19.4,19.4,19.15,19.2,2913,19.4,19.4,19.15,19.2,2913,0.0,1.0
2017-05-09,19.4,19.4,19.4,19.4,310,19.4,19.4,19.4,19.4,310,0.0,1.0
2017-05-10,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2017-05-11,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2017-05-12,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2017-05-15,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2017-05-16,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2017-05-17,19.25,19.25,19.25,19.25,364,19.25,19.25,19.25,19.25,364,0.0,1.0
2017-05-18,19.25,19.25,19.25,19.25,4300,19.25,19.25,19.25,19.25,4300,0.0,1.0
2017-05-19,19.25,19.25,19.25,19.25,6150,19.25,19.25,19.25,19.25,6150,0.0,1.0
2017-05-22,19.3,19.3,19.25,19.3,24490,19.3,19.3,19.25,19.3,24490,0.0,1.0
2017-05-23,19.35,19.35,19.35,19.35,14220,19.35,19.35,19.35,19.35,14220,0.0,1.0
2017-05-24,19.4,19.45,19.4,19.4,937,19.4,19.45,19.4,19.4,937,0.0,1.0
2017-05-25,19.5,19.5,19.5,19.5,600,19.5,19.5,19.5,19.5,600,0.0,1.0
2017-05-26,19.5,19.6,19.5,19.6,300,19.5,19.6,19.5,19.6,300,0.0,1.0
2017-05-30,19.5,19.55,19.5,19.55,8640,19.5,19.55,19.5,19.55,8640,0.0,1.0
2017-05-31,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2017-06-01,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2017-06-02,19.5,19.5,19.5,19.5,100,19.5,19.5,19.5,19.5,100,0.0,1.0
2017-06-05,19.6,19.6,19.5,19.5,9370,19.6,19.6,19.5,19.5,9370,0.0,1.0
2017-06-06,19.6,19.6,19.6,19.6,0,19.6,19.6,19.6,19.6,0,0.0,1.0
2017-06-07,19.5,19.5,19.5,19.5,400,19.5,19.5,19.5,19.5,400,0.0,1.0
2017-06-08,19.6,19.6,19.6,19.6,500,19.6,19.6,19.6,19.6,500,0.0,1.0
2017-06-09,19.65,19.65,19.5,19.55,5600,19.65,19.65,19.5,19.55,5600,0.0,1.0
2017-06-12,19.65,19.65,19.65,19.65,0,19.65,19.65,19.65,19.65,0,0.0,1.0
2017-06-13,19.75,19.75,19.55,19.55,10815,19.75,19.75,19.55,19.55,10815,0.0,1.0
2017-06-14,19.75,19.75,19.75,19.75,100,19.75,19.75,19.75,19.75,100,0.0,1.0
2017-06-15,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-16,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-19,19.65,19.65,19.65,19.65,200,19.65,19.65,19.65,19.65,200,0.0,1.0
2017-06-20,19.75,19.75,19.66,19.66,20400,19.75,19.75,19.66,19.66,20400,0.0,1.0
2017-06-21,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-22,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-23,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-26,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-27,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-06-28,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
2017-06-29,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
2017-06-30,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-03,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-05,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-07,19.85,19.85,19.66,19.66,2655,19.85,19.85,19.66,19.66,2655,0.0,1.0
2017-07-10,19.85,19.85,19.85,19.85,0,19.85,19.85,19.85,19.85,0,0.0,1.0
2017-07-11,19.85,19.85,19.85,19.85,0,19.85,19.85,19.85,19.85,0,0.0,1.0
2017-07-12,19.85,19.85,19.85,19.85,20,19.85,19.85,19.85,19.85,20,0.0,1.0
2017-07-13,19.849,19.849,19.849,19.849,100,19.849,19.849,19.849,19.849,100,0.0,1.0
2017-07-14,19.85,19.85,19.85,19.85,0,19.85,19.85,19.85,19.85,0,0.0,1.0
2017-07-17,19.75,19.75,19.75,19.75,1600,19.75,19.75,19.75,19.75,1600,0.0,1.0
2017-07-18,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-19,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-20,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-07-21,19.7,19.7,19.7,19.7,450,19.7,19.7,19.7,19.7,450,0.0,1.0
2017-07-24,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-07-25,19.7,19.75,19.61,19.75,3910,19.7,19.75,19.61,19.75,3910,0.0,1.0
2017-07-26,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-07-27,19.61,19.75,19.61,19.75,700,19.61,19.75,19.61,19.75,700,0.0,1.0
2017-07-28,19.7,19.7,19.7,19.7,1900,19.7,19.7,19.7,19.7,1900,0.0,1.0
2017-07-31,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-01,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-02,19.75,19.75,19.7,19.7,2500,19.75,19.75,19.7,19.7,2500,0.0,1.0
2017-08-03,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-08-04,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-08-07,19.8,19.85,19.8,19.8,1400,19.8,19.85,19.8,19.8,1400,0.0,1.0
2017-08-08,19.8,19.8,19.8,19.8,0,19.8,19.8,19.8,19.8,0,0.0,1.0
2017-08-09,19.75,19.75,19.7,19.7,2000,19.75,19.75,19.7,19.7,2000,0.0,1.0
2017-08-10,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-08-11,19.75,19.75,19.7,19.7,804,19.75,19.75,19.7,19.7,804,0.0,1.0
2017-08-14,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2017-08-15,19.7,19.7,19.7,19.7,720,19.7,19.7,19.7,19.7,720,0.0,1.0
2017-08-16,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-17,19.7,19.7,19.7,19.7,2340,19.7,19.7,19.7,19.7,2340,0.0,1.0
2017-08-18,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-21,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-22,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-23,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-24,19.7,19.7,19.7,19.7,2000,19.7,19.7,19.7,19.7,2000,0.0,1.0
2017-08-25,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-28,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-08-30,19.75,19.75,19.75,19.75,1976,19.75,19.75,19.75,19.75,1976,0.0,1.0
2017-08-31,19.8,19.8,19.8,19.8,200,19.8,19.8,19.8,19.8,200,0.0,1.0
2017-09-01,19.9,19.9,19.76,19.8,3762,19.9,19.9,19.76,19.8,3762,0.0,1.0
2017-09-05,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-09-06,19.95,19.95,19.94,19.94,462,19.95,19.95,19.94,19.94,462,0.0,1.0
2017-09-07,19.9,19.9,19.9,19.9,200,19.9,19.9,19.9,19.9,200,0.0,1.0
2017-09-08,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-09-11,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-09-12,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-09-13,19.9,19.9,19.9,19.9,1400,19.9,19.9,19.9,19.9,1400,0.0,1.0
2017-09-14,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-09-15,19.95,19.95,19.9,19.9,600,19.95,19.95,19.9,19.9,600,0.0,1.0
2017-09-18,19.9,19.9,19.8,19.9,5250,19.9,19.9,19.8,19.9,5250,0.0,1.0
2017-09-19,19.9,19.9,19.9,19.9,13875,19.9,19.9,19.9,19.9,13875,0.0,1.0
2017-09-20,19.7,19.85,19.7,19.85,1000,19.7,19.85,19.7,19.85,1000,0.0,1.0
2017-09-21,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2017-09-22,19.9,19.9,19.9,19.9,250,19.9,19.9,19.9,19.9,250,0.0,1.0
2017-09-25,19.71,19.71,19.71,19.71,1200,19.71,19.71,19.71,19.71,1200,0.0,1.0
2017-09-26,19.71,19.71,19.71,19.71,15,19.71,19.71,19.71,19.71,15,0.0,1.0
2017-09-27,19.71,19.71,19.71,19.71,0,19.71,19.71,19.71,19.71,0,0.0,1.0
2017-09-28,19.71,19.71,19.71,19.71,62,19.71,19.71,19.71,19.71,62,0.0,1.0
2017-09-29,19.9,19.9,19.9,19.9,638,19.9,19.9,19.9,19.9,638,0.0,1.0
2017-10-02,20.0,20.0,19.85,19.95,10095,20.0,20.0,19.85,19.95,10095,0.0,1.0
2017-10-03,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2017-10-04,20.1,20.1,20.0,20.0,5300,20.1,20.1,20.0,20.0,5300,0.0,1.0
2017-10-05,20.15,20.15,20.15,20.15,4500,20.15,20.15,20.15,20.15,4500,0.0,1.0
2017-10-06,20.15,20.2,20.15,20.2,1900,20.15,20.2,20.15,20.2,1900,0.0,1.0
2017-10-09,20.15,20.15,20.15,20.15,0,20.15,20.15,20.15,20.15,0,0.0,1.0
2017-10-10,20.0,20.0,20.0,20.0,500,20.0,20.0,20.0,20.0,500,0.0,1.0
2017-10-11,20.08,20.15,20.08,20.15,16000,20.08,20.15,20.08,20.15,16000,0.0,1.0
2017-10-12,20.1,20.1,20.1,20.1,5074,20.1,20.1,20.1,20.1,5074,0.0,1.0
2017-10-13,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2017-10-16,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2017-10-17,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2017-10-18,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2017-10-19,20.35,20.35,20.15,20.15,796,20.35,20.35,20.15,20.15,796,0.0,1.0
2017-10-20,20.31,20.31,20.17,20.25,34100,20.31,20.31,20.17,20.25,34100,0.0,1.0
2017-10-23,20.31,20.31,20.31,20.31,0,20.31,20.31,20.31,20.31,0,0.0,1.0
2017-10-24,20.17,20.3,20.17,20.3,1600,20.17,20.3,20.17,20.3,1600,0.0,1.0
2017-10-25,20.17,20.17,20.17,20.17,0,20.17,20.17,20.17,20.17,0,0.0,1.0
2017-10-26,20.4,20.4,20.4,20.4,104,20.4,20.4,20.4,20.4,104,0.0,1.0
2017-10-27,20.45,20.45,20.45,20.45,1300,20.45,20.45,20.45,20.45,1300,0.0,1.0
2017-10-30,20.4,20.55,20.4,20.45,3100,20.4,20.55,20.4,20.45,3100,0.0,1.0
2017-10-31,20.9,20.9,20.5,20.55,22596,20.9,20.9,20.5,20.55,22596,0.0,1.0
2017-11-01,21.1,21.15,20.9,20.9,16708,21.1,21.15,20.9,20.9,16708,0.0,1.0
2017-11-02,21.25,21.25,21.0,21.05,3565,21.25,21.25,21.0,21.05,3565,0.0,1.0
2017-11-03,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2017-11-06,21.1,21.1,21.1,21.1,2000,21.1,21.1,21.1,21.1,2000,0.0,1.0
2017-11-07,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2017-11-08,21.15,21.15,21.15,21.15,100,21.15,21.15,21.15,21.15,100,0.0,1.0
2017-11-09,21.25,21.25,21.25,21.25,10700,21.25,21.25,21.25,21.25,10700,0.0,1.0
2017-11-10,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2017-11-13,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2017-11-14,21.25,21.25,21.1,21.1,1337,21.25,21.25,21.1,21.1,1337,0.0,1.0
2017-11-15,21.25,21.25,21.25,21.25,1400,21.25,21.25,21.25,21.25,1400,0.0,1.0
2017-11-16,21.5,21.5,21.3,21.3,690,21.5,21.5,21.3,21.3,690,0.0,1.0
2017-11-17,21.25,21.25,21.2,21.2,1750,21.25,21.25,21.2,21.2,1750,0.0,1.0
2017-11-20,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2017-11-21,21.25,21.25,21.25,21.25,8,21.25,21.25,21.25,21.25,8,0.0,1.0
2017-11-22,21.5,21.6,21.5,21.6,100600,21.5,21.6,21.5,21.6,100600,0.0,1.0
2017-11-24,21.5,21.5,21.5,21.5,200,21.5,21.5,21.5,21.5,200,0.0,1.0
2017-11-27,21.55,21.55,21.5,21.5,4200,21.55,21.55,21.5,21.5,4200,0.0,1.0
2017-11-28,22.0,22.0,21.6,21.6,2348,22.0,22.0,21.6,21.6,2348,0.0,1.0
2017-11-29,21.93,22.25,21.93,22.25,1033,21.93,22.25,21.93,22.25,1033,0.0,1.0
2017-11-30,21.9,22.5,21.7,21.7,6633,21.9,22.5,21.7,21.7,6633,0.0,1.0
2017-12-01,21.9,21.9,21.9,21.9,0,21.9,21.9,21.9,21.9,0,0.0,1.0
2017-12-04,22.0,22.45,21.9,22.45,1786,22.0,22.45,21.9,22.45,1786,0.0,1.0
2017-12-05,22.05,22.05,22.0,22.05,10400,22.05,22.05,22.0,22.05,10400,0.0,1.0
2017-12-06,22.05,22.05,22.05,22.05,0,22.05,22.05,22.05,22.05,0,0.0,1.0
2017-12-07,22.05,22.05,22.05,22.05,0,22.05,22.05,22.05,22.05,0,0.0,1.0
2017-12-08,22.05,22.05,22.05,22.05,0,22.05,22.05,22.05,22.05,0,0.0,1.0
2017-12-11,22.2,22.2,22.2,22.2,500,22.2,22.2,22.2,22.2,500,0.0,1.0
2017-12-12,23.0,23.0,22.5,22.5,2030,23.0,23.0,22.5,22.5,2030,0.0,1.0
2017-12-13,23.0,23.0,23.0,23.0,200,23.0,23.0,23.0,23.0,200,0.0,1.0
2017-12-14,23.0,23.0,23.0,23.0,1800,23.0,23.0,23.0,23.0,1800,0.0,1.0
2017-12-15,23.25,23.25,23.25,23.25,100,23.25,23.25,23.25,23.25,100,0.0,1.0
2017-12-18,23.49,23.5,22.76,23.45,3700,23.49,23.5,22.76,23.45,3700,0.0,1.0
2017-12-19,23.49,23.49,23.49,23.49,0,23.49,23.49,23.49,23.49,0,0.0,1.0
2017-12-20,23.49,23.49,23.49,23.49,0,23.49,23.49,23.49,23.49,0,0.0,1.0
2017-12-21,23.5,23.5,23.0,23.0,1750,23.5,23.5,23.0,23.0,1750,0.0,1.0
2017-12-22,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2017-12-26,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2017-12-27,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2017-12-28,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2017-12-29,23.95,23.95,23.95,23.95,127,23.95,23.95,23.95,23.95,127,0.0,1.0
2018-01-02,23.8,23.8,23.75,23.75,5144,23.8,23.8,23.75,23.75,5144,0.0,1.0
2018-01-03,23.95,23.95,23.95,23.95,170,23.95,23.95,23.95,23.95,170,0.0,1.0
2018-01-04,23.8,23.8,23.8,23.8,400,23.8,23.8,23.8,23.8,400,0.0,1.0
2018-01-05,23.8,23.8,23.8,23.8,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2018-01-08,23.8,23.8,23.8,23.8,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2018-01-09,23.9,23.9,23.8,23.8,1100,23.9,23.9,23.8,23.8,1100,0.0,1.0
2018-01-10,23.8,23.95,23.8,23.95,2600,23.8,23.95,23.8,23.95,2600,0.0,1.0
2018-01-11,23.85,23.85,23.85,23.85,370,23.85,23.85,23.85,23.85,370,0.0,1.0
2018-01-12,23.85,23.85,23.8,23.8,8000,23.85,23.85,23.8,23.8,8000,0.0,1.0
2018-01-16,23.99,24.1,23.95,23.95,9345,23.99,24.1,23.95,23.95,9345,0.0,1.0
2018-01-17,23.99,23.99,23.99,23.99,0,23.99,23.99,23.99,23.99,0,0.0,1.0
2018-01-18,24.2,24.2,24.2,24.2,104,24.2,24.2,24.2,24.2,104,0.0,1.0
2018-01-19,23.85,23.85,23.85,23.85,374,23.85,23.85,23.85,23.85,374,0.0,1.0
2018-01-22,23.85,23.85,23.85,23.85,0,23.85,23.85,23.85,23.85,0,0.0,1.0
2018-01-23,23.85,23.85,23.85,23.85,0,23.85,23.85,23.85,23.85,0,0.0,1.0
2018-01-24,23.85,23.85,23.85,23.85,0,23.85,23.85,23.85,23.85,0,0.0,1.0
2018-01-25,24.0,24.0,24.0,24.0,10500,24.0,24.0,24.0,24.0,10500,0.0,1.0
2018-01-26,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-01-29,24.25,24.25,24.1,24.1,1336,24.25,24.25,24.1,24.1,1336,0.0,1.0
2018-01-30,24.15,24.15,23.9,23.9,5560,24.15,24.15,23.9,23.9,5560,0.0,1.0
2018-01-31,24.15,24.15,24.15,24.15,100,24.15,24.15,24.15,24.15,100,0.0,1.0
2018-02-01,24.15,24.15,24.15,24.15,0,24.15,24.15,24.15,24.15,0,0.0,1.0
2018-02-02,24.15,24.15,24.15,24.15,0,24.15,24.15,24.15,24.15,0,0.0,1.0
2018-02-05,24.15,24.15,24.15,24.15,0,24.15,24.15,24.15,24.15,0,0.0,1.0
2018-02-06,23.9,23.9,23.9,23.9,967,23.9,23.9,23.9,23.9,967,0.0,1.0
2018-02-07,24.1,24.1,24.1,24.1,400,24.1,24.1,24.1,24.1,400,0.0,1.0
2018-02-08,24.35,24.35,24.1,24.1,450,24.35,24.35,24.1,24.1,450,0.0,1.0
2018-02-09,24.35,24.35,24.35,24.35,0,24.35,24.35,24.35,24.35,0,0.0,1.0
2018-02-12,24.35,24.35,24.35,24.35,100,24.35,24.35,24.35,24.35,100,0.0,1.0
2018-02-13,24.15,24.15,24.15,24.15,341,24.15,24.15,24.15,24.15,341,0.0,1.0
2018-02-14,24.13,24.13,23.93,24.0,17500,24.13,24.13,23.93,24.0,17500,0.0,1.0
2018-02-15,24.35,24.35,24.35,24.35,300,24.35,24.35,24.35,24.35,300,0.0,1.0
2018-02-16,24.35,24.35,24.35,24.35,300,24.35,24.35,24.35,24.35,300,0.0,1.0
2018-02-20,24.35,24.35,24.35,24.35,0,24.35,24.35,24.35,24.35,0,0.0,1.0
2018-02-21,24.35,24.35,24.35,24.35,0,24.35,24.35,24.35,24.35,0,0.0,1.0
2018-02-22,24.3,24.3,24.3,24.3,5000,24.3,24.3,24.3,24.3,5000,0.0,1.0
2018-02-23,24.35,24.35,24.15,24.15,11400,24.35,24.35,24.15,24.15,11400,0.0,1.0
2018-02-26,24.35,24.35,24.35,24.35,0,24.35,24.35,24.35,24.35,0,0.0,1.0
2018-02-27,24.35,24.35,24.35,24.35,0,24.35,24.35,24.35,24.35,0,0.0,1.0
2018-02-28,24.3,24.3,24.3,24.3,100,24.3,24.3,24.3,24.3,100,0.0,1.0
2018-03-01,24.3,24.3,24.3,24.3,0,24.3,24.3,24.3,24.3,0,0.0,1.0
2018-03-02,24.3,24.3,24.3,24.3,0,24.3,24.3,24.3,24.3,0,0.0,1.0
2018-03-05,24.3,24.3,24.3,24.3,0,24.3,24.3,24.3,24.3,0,0.0,1.0
2018-03-06,24.33,24.35,24.25,24.25,14579,24.33,24.35,24.25,24.25,14579,0.0,1.0
2018-03-07,24.33,24.33,24.33,24.33,0,24.33,24.33,24.33,24.33,0,0.0,1.0
2018-03-08,24.4,24.45,24.25,24.35,35000,24.4,24.45,24.25,24.35,35000,0.0,1.0
2018-03-09,24.8,24.8,24.45,24.45,18569,24.8,24.8,24.45,24.45,18569,0.0,1.0
2018-03-12,24.9,24.9,24.4,24.4,1900,24.9,24.9,24.4,24.4,1900,0.0,1.0
2018-03-13,24.51,25.2,24.51,24.9,16140,24.51,25.2,24.51,24.9,16140,0.0,1.0
2018-03-14,24.95,24.95,24.95,24.95,2525,24.95,24.95,24.95,24.95,2525,0.0,1.0
2018-03-15,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2018-03-16,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2018-03-19,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2018-03-20,24.51,24.51,24.51,24.51,4431,24.51,24.51,24.51,24.51,4431,0.0,1.0
2018-03-21,24.88,24.9,24.88,24.9,1346,24.88,24.9,24.88,24.9,1346,0.0,1.0
2018-03-22,24.87,24.88,24.87,24.88,400,24.87,24.88,24.87,24.88,400,0.0,1.0
2018-03-23,24.87,24.87,24.87,24.87,0,24.87,24.87,24.87,24.87,0,0.0,1.0
2018-03-26,24.8,24.8,24.8,24.8,125,24.8,24.8,24.8,24.8,125,0.0,1.0
2018-03-27,24.51,24.51,24.51,24.51,1100,24.51,24.51,24.51,24.51,1100,0.0,1.0
2018-03-28,24.51,24.51,24.51,24.51,140,24.51,24.51,24.51,24.51,140,0.0,1.0
2018-03-29,24.75,24.75,24.75,24.75,3400,24.75,24.75,24.75,24.75,3400,0.0,1.0
2018-04-02,24.75,24.75,24.75,24.75,2040,24.75,24.75,24.75,24.75,2040,0.0,1.0
2018-04-03,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2018-04-04,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2018-04-05,24.85,24.85,24.51,24.51,606,24.85,24.85,24.51,24.51,606,0.0,1.0
2018-04-06,24.84,24.84,24.51,24.51,1733,24.84,24.84,24.51,24.51,1733,0.0,1.0
2018-04-09,24.84,24.84,24.84,24.84,0,24.84,24.84,24.84,24.84,0,0.0,1.0
2018-04-10,24.84,24.84,24.84,24.84,0,24.84,24.84,24.84,24.84,0,0.0,1.0
2018-04-11,24.51,24.51,24.51,24.51,1600,24.51,24.51,24.51,24.51,1600,0.0,1.0
2018-04-12,24.8,24.8,24.75,24.75,600,24.8,24.8,24.75,24.75,600,0.0,1.0
2018-04-13,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2018-04-16,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2018-04-17,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2018-04-18,24.75,24.75,24.75,24.75,1100,24.75,24.75,24.75,24.75,1100,0.0,1.0
2018-04-19,24.9,24.9,24.6,24.6,1900,24.9,24.9,24.6,24.6,1900,0.0,1.0
2018-04-20,24.9,24.9,24.9,24.9,280,24.9,24.9,24.9,24.9,280,0.0,1.0
2018-04-23,24.8,24.8,24.55,24.6,7200,24.8,24.8,24.55,24.6,7200,0.0,1.0
2018-04-24,24.95,24.95,24.85,24.85,1500,24.95,24.95,24.85,24.85,1500,0.0,1.0
2018-04-25,24.6,24.65,24.6,24.65,2000,24.6,24.65,24.6,24.65,2000,0.0,1.0
2018-04-26,24.8,24.8,24.8,24.8,100,24.8,24.8,24.8,24.8,100,0.0,1.0
2018-04-27,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2018-04-30,24.6,24.8,24.6,24.8,2589,24.6,24.8,24.6,24.8,2589,0.0,1.0
2018-05-01,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2018-05-02,24.75,24.75,24.75,24.75,200,24.75,24.75,24.75,24.75,200,0.0,1.0
2018-05-03,24.65,24.65,24.65,24.65,500,24.65,24.65,24.65,24.65,500,0.0,1.0
2018-05-04,24.65,24.65,24.65,24.65,100,24.65,24.65,24.65,24.65,100,0.0,1.0
2018-05-07,24.7,24.7,24.7,24.7,1900,24.7,24.7,24.7,24.7,1900,0.0,1.0
2018-05-08,24.7,24.7,24.7,24.7,0,24.7,24.7,24.7,24.7,0,0.0,1.0
2018-05-09,24.7,24.7,24.7,24.7,0,24.7,24.7,24.7,24.7,0,0.0,1.0
2018-05-10,24.6,24.7,24.6,24.7,9589,24.6,24.7,24.6,24.7,9589,0.0,1.0
2018-05-11,24.55,24.6,24.55,24.6,16400,24.55,24.6,24.55,24.6,16400,0.0,1.0
2018-05-14,24.55,24.6,24.55,24.6,30000,24.55,24.6,24.55,24.6,30000,0.0,1.0
2018-05-15,24.25,24.5,24.25,24.5,1705,24.25,24.5,24.25,24.5,1705,0.0,1.0
2018-05-16,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2018-05-17,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2018-05-18,24.3,24.3,24.3,24.3,400,24.3,24.3,24.3,24.3,400,0.0,1.0
2018-05-21,24.5,24.5,24.25,24.5,41674,24.5,24.5,24.25,24.5,41674,0.0,1.0
2018-05-22,24.55,24.8,24.5,24.5,38130,24.55,24.8,24.5,24.5,38130,0.0,1.0
2018-05-23,24.55,24.55,24.55,24.55,20000,24.55,24.55,24.55,24.55,20000,0.0,1.0
2018-05-24,24.55,24.55,24.55,24.55,0,24.55,24.55,24.55,24.55,0,0.0,1.0
2018-05-25,24.55,24.55,24.55,24.55,81,24.55,24.55,24.55,24.55,81,0.0,1.0
2018-05-29,24.55,24.55,24.55,24.55,0,24.55,24.55,24.55,24.55,0,0.0,1.0
2018-05-30,24.55,24.55,24.55,24.55,0,24.55,24.55,24.55,24.55,0,0.0,1.0
2018-05-31,24.55,24.55,24.55,24.55,0,24.55,24.55,24.55,24.55,0,0.0,1.0
2018-06-01,24.55,24.55,24.55,24.55,1225,24.55,24.55,24.55,24.55,1225,0.0,1.0
2018-06-04,24.5,24.5,24.5,24.5,500,24.5,24.5,24.5,24.5,500,0.0,1.0
2018-06-05,24.5,24.5,24.5,24.5,1000,24.5,24.5,24.5,24.5,1000,0.0,1.0
2018-06-06,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2018-06-07,24.5,24.5,24.5,24.5,10000,24.5,24.5,24.5,24.5,10000,0.0,1.0
2018-06-08,24.9,24.9,24.7,24.7,5606,24.9,24.9,24.7,24.7,5606,0.0,1.0
2018-06-11,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2018-06-12,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2018-06-13,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2018-06-14,24.9,24.9,24.9,24.9,100,24.9,24.9,24.9,24.9,100,0.0,1.0
2018-06-15,25.0,25.0,25.0,25.0,6833,25.0,25.0,25.0,25.0,6833,0.0,1.0
2018-06-18,25.1,25.1,25.1,25.1,100,25.1,25.1,25.1,25.1,100,0.0,1.0
2018-06-19,25.01,25.01,25.0,25.0,10225,25.01,25.01,25.0,25.0,10225,0.0,1.0
2018-06-20,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-21,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-22,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-25,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-26,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-27,25.01,25.01,25.01,25.01,0,25.01,25.01,25.01,25.01,0,0.0,1.0
2018-06-28,25.0,25.0,25.0,25.0,900,25.0,25.0,25.0,25.0,900,0.0,1.0
2018-06-29,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2018-07-02,24.95,25.0,24.95,25.0,1468,24.95,25.0,24.95,25.0,1468,0.0,1.0
2018-07-03,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2018-07-05,25.1,25.1,25.1,25.1,2300,25.1,25.1,25.1,25.1,2300,0.0,1.0
2018-07-06,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2018-07-09,25.15,25.15,25.1,25.1,300,25.15,25.15,25.1,25.1,300,0.0,1.0
2018-07-10,25.15,25.15,25.1,25.1,8300,25.15,25.15,25.1,25.1,8300,0.0,1.0
2018-07-11,25.15,25.15,25.15,25.15,5,25.15,25.15,25.15,25.15,5,0.0,1.0
2018-07-12,25.15,25.15,25.15,25.15,100,25.15,25.15,25.15,25.15,100,0.0,1.0
2018-07-13,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2018-07-16,25.05,25.15,25.05,25.15,8410,25.05,25.15,25.05,25.15,8410,0.0,1.0
2018-07-17,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2018-07-18,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2018-07-19,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2018-07-20,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2018-07-23,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2018-07-24,25.25,25.25,25.2,25.2,1300,25.25,25.25,25.2,25.2,1300,0.0,1.0
2018-07-25,25.25,25.25,25.2,25.2,900,25.25,25.25,25.2,25.2,900,0.0,1.0
2018-07-26,25.25,25.25,25.25,25.25,100,25.25,25.25,25.25,25.25,100,0.0,1.0
2018-07-27,25.25,25.25,25.25,25.25,0,25.25,25.25,25.25,25.25,0,0.0,1.0
2018-07-30,25.4,25.5,25.25,25.25,2306,25.4,25.5,25.25,25.25,2306,0.0,1.0
2018-07-31,25.75,25.75,25.6,25.6,300,25.75,25.75,25.6,25.6,300,0.0,1.0
2018-08-01,25.75,25.75,25.75,25.75,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2018-08-02,25.85,25.85,25.85,25.85,100,25.85,25.85,25.85,25.85,100,0.0,1.0
2018-08-03,25.7,26.4,25.51,25.9,11497,25.7,26.4,25.51,25.9,11497,0.0,1.0
2018-08-06,25.7,25.7,25.7,25.7,100,25.7,25.7,25.7,25.7,100,0.0,1.0
2018-08-07,25.25,25.7,25.25,25.7,4211,25.25,25.7,25.25,25.7,4211,0.0,1.0
2018-08-08,25.3,25.3,25.25,25.25,1138,25.3,25.3,25.25,25.25,1138,0.0,1.0
2018-08-09,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2018-08-10,25.3,25.3,25.3,25.3,443,25.3,25.3,25.3,25.3,443,0.0,1.0
2018-08-13,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2018-08-14,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2018-08-15,25.3,25.35,25.3,25.3,11331,25.3,25.35,25.3,25.3,11331,0.0,1.0
2018-08-16,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2018-08-17,25.3,25.3,25.3,25.3,2355,25.3,25.3,25.3,25.3,2355,0.0,1.0
2018-08-20,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2018-08-21,25.3,25.3,25.3,25.3,300,25.3,25.3,25.3,25.3,300,0.0,1.0
2018-08-22,25.3,25.45,25.3,25.3,25557,25.3,25.45,25.3,25.3,25557,0.0,1.0
2018-08-23,25.38,25.4,25.3,25.3,39400,25.38,25.4,25.3,25.3,39400,0.0,1.0
2018-08-24,25.38,25.38,25.38,25.38,0,25.38,25.38,25.38,25.38,0,0.0,1.0
2018-08-27,25.35,25.38,25.35,25.38,5100,25.35,25.38,25.35,25.38,5100,0.0,1.0
2018-08-28,25.35,25.35,25.35,25.35,13000,25.35,25.35,25.35,25.35,13000,0.0,1.0
2018-08-29,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2018-08-30,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2018-08-31,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2018-09-04,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2018-09-05,25.35,25.37,25.35,25.37,17212,25.35,25.37,25.35,25.37,17212,0.0,1.0
2018-09-06,25.65,25.65,25.45,25.45,21700,25.65,25.65,25.45,25.45,21700,0.0,1.0
2018-09-07,25.65,25.65,25.65,25.65,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2018-09-10,25.75,25.75,25.65,25.65,300,25.75,25.75,25.65,25.65,300,0.0,1.0
2018-09-11,25.75,25.75,25.75,25.75,106,25.75,25.75,25.75,25.75,106,0.0,1.0
2018-09-12,26.35,26.35,25.95,25.95,2124,26.35,26.35,25.95,25.95,2124,0.0,1.0
2018-09-13,26.35,26.35,26.35,26.35,0,26.35,26.35,26.35,26.35,0,0.0,1.0
2018-09-14,26.35,26.35,26.35,26.35,0,26.35,26.35,26.35,26.35,0,0.0,1.0
2018-09-17,26.35,26.35,26.35,26.35,0,26.35,26.35,26.35,26.35,0,0.0,1.0
2018-09-18,26.35,26.35,26.35,26.35,0,26.35,26.35,26.35,26.35,0,0.0,1.0
2018-09-19,25.6,26.0,25.6,26.0,165210,25.6,26.0,25.6,26.0,165210,0.0,1.0
2018-09-20,25.6,25.6,25.6,25.6,0,25.6,25.6,25.6,25.6,0,0.0,1.0
2018-09-21,25.6,25.6,25.6,25.6,0,25.6,25.6,25.6,25.6,0,0.0,1.0
2018-09-24,25.65,25.65,25.55,25.6,12000,25.65,25.65,25.55,25.6,12000,0.0,1.0
2018-09-25,25.65,25.65,25.65,25.65,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2018-09-26,25.5,25.55,25.5,25.55,3510,25.5,25.55,25.5,25.55,3510,0.0,1.0
2018-09-27,25.55,25.55,25.55,25.55,3030,25.55,25.55,25.55,25.55,3030,0.0,1.0
2018-09-28,25.4,25.5,25.2,25.5,5850,25.4,25.5,25.2,25.5,5850,0.0,1.0
2018-10-01,25.34,25.35,25.34,25.35,1408,25.34,25.35,25.34,25.35,1408,0.0,1.0
2018-10-02,25.34,25.34,25.34,25.34,0,25.34,25.34,25.34,25.34,0,0.0,1.0
2018-10-03,25.34,25.34,25.34,25.34,0,25.34,25.34,25.34,25.34,0,0.0,1.0
2018-10-04,25.2,25.3,25.2,25.3,3406,25.2,25.3,25.2,25.3,3406,0.0,1.0
2018-10-05,25.2,25.2,25.2,25.2,80,25.2,25.2,25.2,25.2,80,0.0,1.0
2018-10-08,25.2,25.2,25.2,25.2,0,25.2,25.2,25.2,25.2,0,0.0,1.0
2018-10-09,25.35,25.35,25.3,25.3,1174,25.35,25.35,25.3,25.3,1174,0.0,1.0
2018-10-10,24.75,25.25,24.55,25.2,11990,24.75,25.25,24.55,25.2,11990,0.0,1.0
2018-10-11,24.78,24.8,24.78,24.8,8250,24.78,24.8,24.78,24.8,8250,0.0,1.0
2018-10-12,24.6,24.8,24.6,24.8,19700,24.6,24.8,24.6,24.8,19700,0.0,1.0
2018-10-15,24.6,24.6,24.6,24.6,17100,24.6,24.6,24.6,24.6,17100,0.0,1.0
2018-10-16,24.5,24.8,24.5,24.7,5496,24.5,24.8,24.5,24.7,5496,0.0,1.0
2018-10-17,24.5,24.59,24.35,24.35,4826,24.5,24.59,24.35,24.35,4826,0.0,1.0
2018-10-18,24.31,24.31,24.31,24.31,100,24.31,24.31,24.31,24.31,100,0.0,1.0
2018-10-19,24.35,24.65,24.35,24.5,1427,24.35,24.65,24.35,24.5,1427,0.0,1.0
2018-10-22,24.25,24.3,24.25,24.3,6200,24.25,24.3,24.25,24.3,6200,0.0,1.0
2018-10-23,24.01,24.25,24.0,24.25,5304,24.01,24.25,24.0,24.25,5304,0.0,1.0
2018-10-24,24.01,24.01,24.01,24.01,0,24.01,24.01,24.01,24.01,0,0.0,1.0
2018-10-25,24.0,24.0,24.0,24.0,600,24.0,24.0,24.0,24.0,600,0.0,1.0
2018-10-26,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-10-29,24.0,24.0,24.0,24.0,1162,24.0,24.0,24.0,24.0,1162,0.0,1.0
2018-10-30,24.0,24.0,24.0,24.0,550,24.0,24.0,24.0,24.0,550,0.0,1.0
2018-10-31,24.05,24.05,24.0,24.0,36907,24.05,24.05,24.0,24.0,36907,0.0,1.0
2018-11-01,24.0,24.05,24.0,24.0,38100,24.0,24.05,24.0,24.0,38100,0.0,1.0
2018-11-02,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-11-05,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-11-06,24.0,24.02,24.0,24.02,31606,24.0,24.02,24.0,24.02,31606,0.0,1.0
2018-11-07,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-11-08,24.05,24.05,24.05,24.05,8611,24.05,24.05,24.05,24.05,8611,0.0,1.0
2018-11-09,24.0,24.05,24.0,24.0,35000,24.0,24.05,24.0,24.0,35000,0.0,1.0
2018-11-12,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-11-13,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-11-14,24.05,24.05,24.05,24.05,439,24.05,24.05,24.05,24.05,439,0.0,1.0
2018-11-15,24.4,24.4,24.1,24.1,731,24.4,24.4,24.1,24.1,731,0.0,1.0
2018-11-16,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2018-11-19,24.1,24.1,24.1,24.1,200,24.1,24.1,24.1,24.1,200,0.0,1.0
2018-11-20,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2018-11-21,24.1,24.1,24.1,24.1,10,24.1,24.1,24.1,24.1,10,0.0,1.0
2018-11-26,24.07,24.07,24.05,24.05,10100,24.07,24.07,24.05,24.05,10100,0.0,1.0
2018-11-27,24.07,24.07,24.07,24.07,0,24.07,24.07,24.07,24.07,0,0.0,1.0
2018-11-28,24.05,24.07,24.05,24.07,4100,24.05,24.07,24.05,24.07,4100,0.0,1.0
2018-11-29,24.05,24.05,24.05,24.05,35,24.05,24.05,24.05,24.05,35,0.0,1.0
2018-11-30,24.0,24.0,24.0,24.0,34000,24.0,24.0,24.0,24.0,34000,0.0,1.0
2018-12-03,23.75,24.0,23.75,24.0,546,23.75,24.0,23.75,24.0,546,0.0,1.0
2018-12-04,23.8,23.8,23.8,23.8,2841,23.8,23.8,23.8,23.8,2841,0.0,1.0
2018-12-06,22.95,23.805,22.95,23.8,53445,22.95,23.805,22.95,23.8,53445,0.0,1.0
2018-12-07,23.25,23.25,23.25,23.25,440,23.25,23.25,23.25,23.25,440,0.0,1.0
2018-12-10,23.0,23.07,23.0,23.07,2234,23.0,23.07,23.0,23.07,2234,0.0,1.0
2018-12-11,22.5,23.0,22.5,23.0,742,22.5,23.0,22.5,23.0,742,0.0,1.0
2018-12-12,22.5,22.5,22.5,22.5,2666,22.5,22.5,22.5,22.5,2666,0.0,1.0
2018-12-13,22.52,22.52,22.4,22.4,2316,22.52,22.52,22.4,22.4,2316,0.0,1.0
2018-12-14,22.0,22.4,22.0,22.4,106636,22.0,22.4,22.0,22.4,106636,0.0,1.0
2018-12-17,21.95,22.0,21.95,22.0,600,21.95,22.0,21.95,22.0,600,0.0,1.0
2018-12-18,21.4,21.85,21.4,21.85,822,21.4,21.85,21.4,21.85,822,0.0,1.0
2018-12-19,21.25,21.34,21.15,21.25,20900,21.25,21.34,21.15,21.25,20900,0.0,1.0
2018-12-20,21.0,21.0,21.0,21.0,36620,21.0,21.0,21.0,21.0,36620,0.0,1.0
2018-12-21,21.0,21.0,21.0,21.0,4500,21.0,21.0,21.0,21.0,4500,0.0,1.0
2018-12-24,21.0,21.0,21.0,21.0,3000,21.0,21.0,21.0,21.0,3000,0.0,1.0
2018-12-26,21.0,21.1,21.0,21.1,1100,21.0,21.1,21.0,21.1,1100,0.0,1.0
2018-12-27,21.0,21.0,21.0,21.0,17548,21.0,21.0,21.0,21.0,17548,0.0,1.0
2018-12-28,21.0,21.0,20.85,21.0,38396,21.0,21.0,20.85,21.0,38396,0.0,1.0
2019-01-02,21.0,21.0,21.0,21.0,2430,21.0,21.0,21.0,21.0,2430,0.0,1.0
2019-01-03,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2019-01-04,20.95,21.0,20.95,21.0,3182,20.95,21.0,20.95,21.0,3182,0.0,1.0
2019-01-07,20.95,20.95,20.95,20.95,0,20.95,20.95,20.95,20.95,0,0.0,1.0
2019-01-08,20.95,20.95,20.95,20.95,0,20.95,20.95,20.95,20.95,0,0.0,1.0
2019-01-09,20.9,21.0,20.9,21.0,326,20.9,21.0,20.9,21.0,326,0.0,1.0
2019-01-10,20.8,21.0,20.8,21.0,22262,20.8,21.0,20.8,21.0,22262,0.0,1.0
2019-01-11,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2019-01-14,20.8,20.8,20.8,20.8,15876,20.8,20.8,20.8,20.8,15876,0.0,1.0
2019-01-15,20.8,20.8,20.8,20.8,1350,20.8,20.8,20.8,20.8,1350,0.0,1.0
2019-01-16,20.76,20.8,20.76,20.8,1881,20.76,20.8,20.76,20.8,1881,0.0,1.0
2019-01-17,20.8,20.8,20.77,20.77,1200,20.8,20.8,20.77,20.77,1200,0.0,1.0
2019-01-18,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2019-01-22,20.8,20.8,20.8,20.8,5000,20.8,20.8,20.8,20.8,5000,0.0,1.0
2019-01-23,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2019-01-24,21.3,21.3,21.0,21.0,5089,21.3,21.3,21.0,21.0,5089,0.0,1.0
2019-01-25,21.35,21.35,21.3,21.3,22100,21.35,21.35,21.3,21.3,22100,0.0,1.0
2019-01-28,21.29,21.35,21.25,21.35,14741,21.29,21.35,21.25,21.35,14741,0.0,1.0
2019-01-29,21.25,21.25,21.25,21.25,4994,21.25,21.25,21.25,21.25,4994,0.0,1.0
2019-01-30,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2019-01-31,21.25,21.25,21.25,21.25,4800,21.25,21.25,21.25,21.25,4800,0.0,1.0
2019-02-01,21.4,21.4,21.34,21.35,6680,21.4,21.4,21.34,21.35,6680,0.0,1.0
2019-02-04,22.15,22.15,21.5,21.5,1150,22.15,22.15,21.5,21.5,1150,0.0,1.0
2019-02-05,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2019-02-06,22.3,22.3,22.19,22.19,600,22.3,22.3,22.19,22.19,600,0.0,1.0
2019-02-07,22.3,22.3,22.3,22.3,0,22.3,22.3,22.3,22.3,0,0.0,1.0
2019-02-08,21.35,22.45,21.35,22.45,7740,21.35,22.45,21.35,22.45,7740,0.0,1.0
2019-02-11,21.85,21.85,21.85,21.85,860,21.85,21.85,21.85,21.85,860,0.0,1.0
2019-02-12,21.85,21.85,21.85,21.85,0,21.85,21.85,21.85,21.85,0,0.0,1.0
2019-02-13,21.85,21.85,21.85,21.85,50,21.85,21.85,21.85,21.85,50,0.0,1.0
2019-02-14,22.25,22.25,21.89,21.89,6232,22.25,22.25,21.89,21.89,6232,0.0,1.0
2019-02-15,22.75,22.75,22.5,22.5,600,22.75,22.75,22.5,22.5,600,0.0,1.0
2019-02-19,22.98,22.98,22.75,22.75,1290,22.98,22.98,22.75,22.75,1290,0.0,1.0
2019-02-20,23.1,23.1,23.0,23.0,320,23.1,23.1,23.0,23.0,320,0.0,1.0
2019-02-21,23.2,23.2,23.19,23.19,566,23.2,23.2,23.19,23.19,566,0.0,1.0
2019-02-22,23.3,23.3,22.85,22.9,2148,23.3,23.3,22.85,22.9,2148,0.0,1.0
2019-02-25,23.0,23.3,23.0,23.3,940,23.0,23.3,23.0,23.3,940,0.0,1.0
2019-02-26,23.0,23.0,23.0,23.0,7200,23.0,23.0,23.0,23.0,7200,0.0,1.0
2019-02-27,23.0,23.05,22.9,22.9,13688,23.0,23.05,22.9,22.9,13688,0.0,1.0
2019-02-28,23.0,23.0,23.0,23.0,120,23.0,23.0,23.0,23.0,120,0.0,1.0
2019-03-01,23.25,23.25,23.25,23.25,520,23.25,23.25,23.25,23.25,520,0.0,1.0
2019-03-04,23.25,23.25,23.25,23.25,224,23.25,23.25,23.25,23.25,224,0.0,1.0
2019-03-05,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2019-03-06,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2019-03-07,24.0,24.0,23.75,23.75,1899,24.0,24.0,23.75,23.75,1899,0.0,1.0
2019-03-08,24.1,24.1,24.1,24.1,600,24.1,24.1,24.1,24.1,600,0.0,1.0
2019-03-11,24.2,24.2,24.1,24.1,1400,24.2,24.2,24.1,24.1,1400,0.0,1.0
2019-03-12,24.25,24.33,24.25,24.3,2685,24.25,24.33,24.25,24.3,2685,0.0,1.0
2019-03-13,24.25,24.25,24.25,24.25,600,24.25,24.25,24.25,24.25,600,0.0,1.0
2019-03-14,24.1,24.2,24.1,24.15,14705,24.1,24.2,24.1,24.15,14705,0.0,1.0
2019-03-15,24.1,24.11,24.06,24.06,1034,24.1,24.11,24.06,24.06,1034,0.0,1.0
2019-03-18,24.0,24.01,24.0,24.01,400,24.0,24.01,24.0,24.01,400,0.0,1.0
2019-03-19,24.0,24.0,24.0,24.0,19,24.0,24.0,24.0,24.0,19,0.0,1.0
2019-03-20,23.82,23.95,23.82,23.91,2065,23.82,23.95,23.82,23.91,2065,0.0,1.0
2019-03-21,24.2,24.2,23.95,23.95,592,24.2,24.2,23.95,23.95,592,0.0,1.0
2019-03-22,23.2,23.83,23.2,23.83,1150,23.2,23.83,23.2,23.83,1150,0.0,1.0
2019-03-25,23.2,23.5,23.2,23.5,800,23.2,23.5,23.2,23.5,800,0.0,1.0
2019-03-26,23.2,23.2,23.2,23.2,23421,23.2,23.2,23.2,23.2,23421,0.0,1.0
2019-03-27,23.2,23.2,23.2,23.2,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2019-03-28,23.2,23.2,23.2,23.2,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2019-03-29,23.2,23.2,23.2,23.2,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2019-04-01,23.75,23.75,23.25,23.25,5206,23.75,23.75,23.25,23.25,5206,0.0,1.0
2019-04-02,23.27,23.27,23.27,23.27,2444,23.27,23.27,23.27,23.27,2444,0.0,1.0
2019-04-03,23.27,23.5,23.27,23.5,1600,23.27,23.5,23.27,23.5,1600,0.0,1.0
2019-04-04,23.28,23.28,23.28,23.28,4500,23.28,23.28,23.28,23.28,4500,0.0,1.0
2019-04-05,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-04-08,23.5,23.5,23.48,23.48,840,23.5,23.5,23.48,23.48,840,0.0,1.0
2019-04-09,23.32,23.5,23.32,23.5,1333,23.32,23.5,23.32,23.5,1333,0.0,1.0
2019-04-10,23.32,23.7,23.32,23.5,4477,23.32,23.7,23.32,23.5,4477,0.0,1.0
2019-04-11,23.49,23.49,23.33,23.39,55728,23.49,23.49,23.33,23.39,55728,0.0,1.0
2019-04-12,23.4,23.4,23.4,23.4,165053,23.4,23.4,23.4,23.4,165053,0.0,1.0
2019-04-15,23.4,23.4,23.4,23.4,597,23.4,23.4,23.4,23.4,597,0.0,1.0
2019-04-16,23.4,23.4,23.4,23.4,34,23.4,23.4,23.4,23.4,34,0.0,1.0
2019-04-17,23.35,23.65,23.35,23.6,1088,23.35,23.65,23.35,23.6,1088,0.0,1.0
2019-04-18,23.5,23.5,23.33,23.33,919,23.5,23.5,23.33,23.33,919,0.0,1.0
2019-04-22,23.95,23.95,23.33,23.33,834,23.95,23.95,23.33,23.33,834,0.0,1.0
2019-04-23,24.14,24.14,23.99,23.99,1275,24.14,24.14,23.99,23.99,1275,0.0,1.0
2019-04-24,24.14,24.14,24.14,24.14,0,24.14,24.14,24.14,24.14,0,0.0,1.0
2019-04-25,24.14,24.14,24.14,24.14,0,24.14,24.14,24.14,24.14,0,0.0,1.0
2019-04-26,24.2,24.2,24.15,24.15,275,24.2,24.2,24.15,24.15,275,0.0,1.0
2019-04-29,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-04-30,23.91,23.91,23.82,23.9,2105,23.91,23.91,23.82,23.9,2105,0.0,1.0
2019-05-01,23.83,24.0,23.82,23.91,4536,23.83,24.0,23.82,23.91,4536,0.0,1.0
2019-05-02,23.83,23.83,23.83,23.83,0,23.83,23.83,23.83,23.83,0,0.0,1.0
2019-05-03,23.83,23.83,23.83,23.83,0,23.83,23.83,23.83,23.83,0,0.0,1.0
2019-05-06,23.825,23.825,23.825,23.825,30,23.825,23.825,23.825,23.825,30,0.0,1.0
2019-05-07,24.0,24.0,24.0,24.0,1300,24.0,24.0,24.0,24.0,1300,0.0,1.0
2019-05-08,24.0,24.0,24.0,24.0,2000,24.0,24.0,24.0,24.0,2000,0.0,1.0
2019-05-09,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-05-10,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-05-13,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-05-14,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2019-05-15,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-05-16,24.0,24.05,24.0,24.05,1000,24.0,24.05,24.0,24.05,1000,0.0,1.0
2019-05-17,24.01,24.15,24.01,24.15,3400,24.01,24.15,24.01,24.15,3400,0.0,1.0
2019-05-20,24.4,24.4,24.1,24.1,1000,24.4,24.4,24.1,24.1,1000,0.0,1.0
2019-05-21,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2019-05-22,24.31,24.31,24.31,24.31,500,24.31,24.31,24.31,24.31,500,0.0,1.0
2019-05-23,24.12,24.13,24.12,24.13,2200,24.12,24.13,24.12,24.13,2200,0.0,1.0
2019-05-24,24.35,24.35,24.25,24.25,2000,24.35,24.35,24.25,24.25,2000,0.0,1.0
2019-05-28,24.12,24.12,24.12,24.12,305,24.12,24.12,24.12,24.12,305,0.0,1.0
2019-05-29,24.13,24.25,24.12,24.12,1461,24.13,24.25,24.12,24.12,1461,0.0,1.0
2019-05-30,24.12,24.12,24.12,24.12,500,24.12,24.12,24.12,24.12,500,0.0,1.0
2019-05-31,24.15,24.22,24.15,24.22,3900,24.15,24.22,24.15,24.22,3900,0.0,1.0
2019-06-03,24.15,24.15,24.15,24.15,48,24.15,24.15,24.15,24.15,48,0.0,1.0
2019-06-04,24.12,24.12,24.12,24.12,1545,24.12,24.12,24.12,24.12,1545,0.0,1.0
2019-06-05,24.12,24.12,24.12,24.12,0,24.12,24.12,24.12,24.12,0,0.0,1.0
2019-06-06,24.12,24.12,24.12,24.12,0,24.12,24.12,24.12,24.12,0,0.0,1.0
2019-06-07,24.12,24.12,24.12,24.12,150,24.12,24.12,24.12,24.12,150,0.0,1.0
2019-06-10,24.1,24.12,24.1,24.12,1910,24.1,24.12,24.1,24.12,1910,0.0,1.0
2019-06-11,24.15,24.15,24.15,24.15,3400,24.15,24.15,24.15,24.15,3400,0.0,1.0
2019-06-12,24.0,24.02,24.0,24.02,487,24.0,24.02,24.0,24.02,487,0.0,1.0
2019-06-13,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-06-14,24.0,24.0,24.0,24.0,700,24.0,24.0,24.0,24.0,700,0.0,1.0
2019-06-17,23.9,24.0,23.9,24.0,630,23.9,24.0,23.9,24.0,630,0.0,1.0
2019-06-18,23.9,23.9,23.9,23.9,0,23.9,23.9,23.9,23.9,0,0.0,1.0
2019-06-20,23.9,23.9,23.82,23.9,3812,23.9,23.9,23.82,23.9,3812,0.0,1.0
2019-06-21,23.9,23.9,23.9,23.9,1947,23.9,23.9,23.9,23.9,1947,0.0,1.0
2019-06-24,23.82,23.89,23.82,23.89,1100,23.82,23.89,23.82,23.89,1100,0.0,1.0
2019-06-25,23.75,23.82,23.75,23.82,23871,23.75,23.82,23.75,23.82,23871,0.0,1.0
2019-06-26,23.51,23.75,23.51,23.75,15399,23.51,23.75,23.51,23.75,15399,0.0,1.0
2019-06-27,23.55,23.55,23.55,23.55,1650,23.55,23.55,23.55,23.55,1650,0.0,1.0
2019-06-28,23.65,23.65,23.55,23.55,13850,23.65,23.65,23.55,23.55,13850,0.0,1.0
2019-07-01,23.45,23.75,23.45,23.55,3636,23.45,23.75,23.45,23.55,3636,0.0,1.0
2019-07-02,23.36,23.46,23.35,23.46,3436,23.36,23.46,23.35,23.46,3436,0.0,1.0
2019-07-03,23.36,23.36,23.36,23.36,1000,23.36,23.36,23.36,23.36,1000,0.0,1.0
2019-07-05,23.36,23.36,23.36,23.36,500,23.36,23.36,23.36,23.36,500,0.0,1.0
2019-07-08,23.36,23.36,23.36,23.36,4500,23.36,23.36,23.36,23.36,4500,0.0,1.0
2019-07-09,23.36,23.36,23.36,23.36,0,23.36,23.36,23.36,23.36,0,0.0,1.0
2019-07-10,23.35,23.35,23.35,23.35,2120,23.35,23.35,23.35,23.35,2120,0.0,1.0
2019-07-11,23.35,23.35,23.35,23.35,12369,23.35,23.35,23.35,23.35,12369,0.0,1.0
2019-07-12,23.35,23.35,23.35,23.35,7600,23.35,23.35,23.35,23.35,7600,0.0,1.0
2019-07-15,24.0,24.0,23.41,23.72,3030,24.0,24.0,23.41,23.72,3030,0.0,1.0
2019-07-16,24.23,24.25,24.0,24.0,2406,24.23,24.25,24.0,24.0,2406,0.0,1.0
2019-07-17,23.75,24.0,23.75,23.77,3322,23.75,24.0,23.75,23.77,3322,0.0,1.0
2019-07-18,23.65,23.65,23.65,23.65,100,23.65,23.65,23.65,23.65,100,0.0,1.0
2019-07-19,23.5,23.55,23.5,23.5,3781,23.5,23.55,23.5,23.5,3781,0.0,1.0
2019-07-22,23.95,23.95,23.95,23.95,608,23.95,23.95,23.95,23.95,608,0.0,1.0
2019-07-23,23.95,23.95,23.95,23.95,1856,23.95,23.95,23.95,23.95,1856,0.0,1.0
2019-07-24,23.95,23.95,23.95,23.95,0,23.95,23.95,23.95,23.95,0,0.0,1.0
2019-07-25,23.51,23.51,23.51,23.51,1500,23.51,23.51,23.51,23.51,1500,0.0,1.0
2019-07-26,23.51,23.51,23.51,23.51,0,23.51,23.51,23.51,23.51,0,0.0,1.0
2019-07-29,23.51,23.51,23.51,23.51,1500,23.51,23.51,23.51,23.51,1500,0.0,1.0
2019-07-30,23.51,23.51,23.51,23.51,1500,23.51,23.51,23.51,23.51,1500,0.0,1.0
2019-07-31,24.0,24.0,23.6,23.6,2044,24.0,24.0,23.6,23.6,2044,0.0,1.0
2019-08-01,24.0,24.0,24.0,24.0,1500,24.0,24.0,24.0,24.0,1500,0.0,1.0
2019-08-02,24.0,24.0,23.95,23.95,2174,24.0,24.0,23.95,23.95,2174,0.0,1.0
2019-08-05,23.51,23.95,23.51,23.95,200,23.51,23.95,23.51,23.95,200,0.0,1.0
2019-08-06,23.45,23.45,23.45,23.45,200,23.45,23.45,23.45,23.45,200,0.0,1.0
2019-08-07,23.4,23.41,23.4,23.41,903,23.4,23.41,23.4,23.41,903,0.0,1.0
2019-08-08,23.4,23.4,23.4,23.4,400,23.4,23.4,23.4,23.4,400,0.0,1.0
2019-08-09,23.4,23.41,23.4,23.4,400,23.4,23.41,23.4,23.4,400,0.0,1.0
2019-08-12,23.41,23.45,23.41,23.45,600,23.41,23.45,23.41,23.45,600,0.0,1.0
2019-08-13,23.41,23.45,23.41,23.45,600,23.41,23.45,23.41,23.45,600,0.0,1.0
2019-08-14,23.41,23.45,23.41,23.41,100,23.41,23.45,23.41,23.41,100,0.0,1.0
2019-08-15,23.5,23.5,23.41,23.41,3300,23.5,23.5,23.41,23.41,3300,0.0,1.0
2019-08-19,23.41,23.41,23.41,23.41,208,23.41,23.41,23.41,23.41,208,0.0,1.0
2019-08-20,23.41,23.41,23.41,23.41,2600,23.41,23.41,23.41,23.41,2600,0.0,1.0
2019-08-21,23.41,23.41,23.41,23.41,0,23.41,23.41,23.41,23.41,0,0.0,1.0
2019-08-22,23.45,23.45,23.41,23.41,700,23.45,23.45,23.41,23.41,700,0.0,1.0
2019-08-23,23.32,23.41,23.32,23.41,805,23.32,23.41,23.32,23.41,805,0.0,1.0
2019-08-26,23.32,23.32,23.32,23.32,0,23.32,23.32,23.32,23.32,0,0.0,1.0
2019-08-27,23.4,23.4,23.4,23.4,500,23.4,23.4,23.4,23.4,500,0.0,1.0
2019-08-28,23.28,23.32,23.28,23.32,474,23.28,23.32,23.28,23.32,474,0.0,1.0
2019-08-29,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-08-30,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-03,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-04,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-05,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-06,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-09,23.28,23.28,23.28,23.28,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2019-09-10,23.27,23.27,23.27,23.27,200,23.27,23.27,23.27,23.27,200,0.0,1.0
2019-09-11,23.27,23.27,23.27,23.27,75,23.27,23.27,23.27,23.27,75,0.0,1.0
2019-09-12,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2019-09-13,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2019-09-16,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2019-09-17,23.32,23.33,23.32,23.32,1100,23.32,23.33,23.32,23.32,1100,0.0,1.0
2019-09-18,23.32,23.32,23.32,23.32,0,23.32,23.32,23.32,23.32,0,0.0,1.0
2019-09-19,23.32,23.32,23.32,23.32,0,23.32,23.32,23.32,23.32,0,0.0,1.0
2019-09-20,23.4,23.4,23.4,23.4,250,23.4,23.4,23.4,23.4,250,0.0,1.0
2019-09-23,23.4,23.4,23.4,23.4,0,23.4,23.4,23.4,23.4,0,0.0,1.0
2019-09-24,23.5,23.5,23.45,23.45,2128,23.5,23.5,23.45,23.45,2128,0.0,1.0
2019-09-25,23.6,23.6,23.6,23.6,200,23.6,23.6,23.6,23.6,200,0.0,1.0
2019-09-26,23.75,23.75,23.74,23.74,995,23.75,23.75,23.74,23.74,995,0.0,1.0
2019-09-27,23.85,23.85,23.85,23.85,100,23.85,23.85,23.85,23.85,100,0.0,1.0
2019-09-30,24.0,24.0,23.9,23.9,350,24.0,24.0,23.9,23.9,350,0.0,1.0
2019-10-01,24.1,24.1,24.0,24.0,35014,24.1,24.1,24.0,24.0,35014,0.0,1.0
2019-10-02,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2019-10-03,24.0,24.0,24.0,24.0,2000,24.0,24.0,24.0,24.0,2000,0.0,1.0
2019-10-04,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-07,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-08,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-09,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-10,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-11,24.0,24.0,24.0,24.0,216,24.0,24.0,24.0,24.0,216,0.0,1.0
2019-10-14,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-15,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-16,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-17,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2019-10-18,24.25,24.25,24.25,24.25,100,24.25,24.25,24.25,24.25,100,0.0,1.0
2019-10-21,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2019-10-22,24.26,24.26,24.26,24.26,500,24.26,24.26,24.26,24.26,500,0.0,1.0
2019-10-23,24.41,24.41,24.26,24.26,2000,24.41,24.41,24.26,24.26,2000,0.0,1.0
2019-10-24,24.41,24.41,24.41,24.41,0,24.41,24.41,24.41,24.41,0,0.0,1.0
2019-10-25,24.41,24.41,24.41,24.41,0,24.41,24.41,24.41,24.41,0,0.0,1.0
2019-10-28,24.41,24.41,24.41,24.41,50,24.41,24.41,24.41,24.41,50,0.0,1.0
2019-10-29,24.2,24.2,24.2,24.2,500,24.2,24.2,24.2,24.2,500,0.0,1.0
2019-10-30,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-10-31,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-11-01,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-11-04,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-11-05,24.2,24.2,24.2,24.2,1200,24.2,24.2,24.2,24.2,1200,0.0,1.0
2019-11-06,24.25,24.25,24.02,24.02,4700,24.25,24.25,24.02,24.02,4700,0.0,1.0
2019-11-07,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2019-11-08,24.25,24.25,24.25,24.25,100,24.25,24.25,24.25,24.25,100,0.0,1.0
2019-11-11,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2019-11-12,24.25,24.25,24.2,24.2,5300,24.25,24.25,24.2,24.2,5300,0.0,1.0
2019-11-13,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2019-11-14,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2019-11-15,24.75,25.25,24.75,25.25,41792,24.75,25.25,24.75,25.25,41792,0.0,1.0
2019-11-18,25.0,25.0,24.95,24.95,105100,25.0,25.0,24.95,24.95,105100,0.0,1.0
2019-11-19,25.0,25.0,25.0,25.0,5200,25.0,25.0,25.0,25.0,5200,0.0,1.0
2019-11-20,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-11-21,25.0,25.0,25.0,25.0,4,25.0,25.0,25.0,25.0,4,0.0,1.0
2019-11-22,24.8,24.85,24.76,24.85,2797,24.8,24.85,24.76,24.85,2797,0.0,1.0
2019-11-25,24.8,24.8,24.8,24.8,600,24.8,24.8,24.8,24.8,600,0.0,1.0
2019-11-26,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2019-11-27,24.9,24.9,24.8,24.8,1001,24.9,24.9,24.8,24.8,1001,0.0,1.0
2019-11-29,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2019-12-02,24.9,24.9,24.9,24.9,1,24.9,24.9,24.9,24.9,1,0.0,1.0
2019-12-03,24.8,24.8,24.8,24.8,425,24.8,24.8,24.8,24.8,425,0.0,1.0
2019-12-04,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2019-12-05,24.6,24.6,24.6,24.6,200,24.6,24.6,24.6,24.6,200,0.0,1.0
2019-12-06,24.5,24.5,24.5,24.5,201,24.5,24.5,24.5,24.5,201,0.0,1.0
2019-12-09,24.31,24.5,24.31,24.5,4792,24.31,24.5,24.31,24.5,4792,0.0,1.0
2019-12-10,24.32,24.32,24.32,24.32,206,24.32,24.32,24.32,24.32,206,0.0,1.0
2019-12-11,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2019-12-12,24.45,24.45,24.31,24.32,36402,24.45,24.45,24.31,24.32,36402,0.0,1.0
2019-12-13,24.32,24.32,24.31,24.32,5406,24.32,24.32,24.31,24.32,5406,0.0,1.0
2019-12-16,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2019-12-17,24.32,24.48,24.32,24.48,1205,24.32,24.48,24.32,24.48,1205,0.0,1.0
2019-12-18,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2019-12-19,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2019-12-20,24.48,24.48,24.4,24.4,27810,24.48,24.48,24.4,24.4,27810,0.0,1.0
2019-12-23,25.0,25.0,24.5,24.5,18500,25.0,25.0,24.5,24.5,18500,0.0,1.0
2019-12-24,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-12-26,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-12-27,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-12-30,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-12-31,24.75,25.15,24.75,25.15,6273,24.75,25.15,24.75,25.15,6273,0.0,1.0
2020-01-02,24.75,25.0,24.75,25.0,1616,24.75,25.0,24.75,25.0,1616,0.0,1.0
2020-01-03,24.86,24.86,24.75,24.75,1850,24.86,24.86,24.75,24.75,1850,0.0,1.0
2020-01-06,24.9,24.99,24.75,24.75,3112,24.9,24.99,24.75,24.75,3112,0.0,1.0
2020-01-07,24.9,24.9,24.9,24.9,65,24.9,24.9,24.9,24.9,65,0.0,1.0
2020-01-08,24.9,25.0,24.76,24.76,2700,24.9,25.0,24.76,24.76,2700,0.0,1.0
2020-01-09,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2020-01-10,24.9,24.9,24.89,24.9,3897,24.9,24.9,24.89,24.9,3897,0.0,1.0
2020-01-13,24.9,24.9,24.9,24.9,2507,24.9,24.9,24.9,24.9,2507,0.0,1.0
2020-01-14,24.9,24.9,24.9,24.9,201,24.9,24.9,24.9,24.9,201,0.0,1.0
2020-01-15,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2020-01-16,24.9,24.9,24.9,24.9,1700,24.9,24.9,24.9,24.9,1700,0.0,1.0
2020-01-17,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2020-01-21,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2020-01-22,24.91,24.91,24.9,24.9,1300,24.91,24.91,24.9,24.9,1300,0.0,1.0
2020-01-23,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2020-01-24,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2020-01-27,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2020-01-28,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2020-01-29,24.91,24.91,24.91,24.91,641,24.91,24.91,24.91,24.91,641,0.0,1.0
2020-01-31,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2020-02-03,24.95,24.95,24.95,24.95,1114,24.95,24.95,24.95,24.95,1114,0.0,1.0
2020-02-04,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2020-02-05,24.98,24.98,24.98,24.98,365,24.98,24.98,24.98,24.98,365,0.0,1.0
2020-02-06,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2020-02-07,24.9,24.9,24.9,24.9,141,24.9,24.9,24.9,24.9,141,0.0,1.0
2020-02-10,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2020-02-11,24.9,24.9,24.9,24.9,509,24.9,24.9,24.9,24.9,509,0.0,1.0
2020-02-12,24.98,24.98,24.9,24.9,1303,24.98,24.98,24.9,24.9,1303,0.0,1.0
2020-02-13,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2020-02-14,24.8,24.8,24.8,24.8,455,24.8,24.8,24.8,24.8,455,0.0,1.0
2020-02-18,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2020-02-19,24.75,24.8,24.75,24.8,600,24.75,24.8,24.75,24.8,600,0.0,1.0
2020-02-20,24.65,24.7,24.65,24.7,332,24.65,24.7,24.65,24.7,332,0.0,1.0
2020-02-21,24.65,24.65,24.65,24.65,300,24.65,24.65,24.65,24.65,300,0.0,1.0
2020-02-24,24.2,24.5,24.2,24.5,332,24.2,24.5,24.2,24.5,332,0.0,1.0
2020-02-25,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2020-02-26,24.2,24.2,24.2,24.2,100,24.2,24.2,24.2,24.2,100,0.0,1.0
2020-02-27,24.0,24.16,24.0,24.16,1166,24.0,24.16,24.0,24.16,1166,0.0,1.0
2020-02-28,22.0,24.0,22.0,24.0,1945,22.0,24.0,22.0,24.0,1945,0.0,1.0
2020-03-02,23.0,23.0,22.52,22.55,535,23.0,23.0,22.52,22.55,535,0.0,1.0
2020-03-03,22.95,23.0,22.95,23.0,200,22.95,23.0,22.95,23.0,200,0.0,1.0
2020-03-04,23.0,23.25,23.0,23.0,516,23.0,23.25,23.0,23.0,516,0.0,1.0
2020-03-05,23.0,23.0,23.0,23.0,200,23.0,23.0,23.0,23.0,200,0.0,1.0
2020-03-06,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2020-03-09,19.25,21.5,19.25,21.25,3699,19.25,21.5,19.25,21.25,3699,0.0,1.0
2020-03-10,18.62,19.15,18.62,19.15,3750,18.62,19.15,18.62,19.15,3750,0.0,1.0
2020-03-11,18.0,19.0,18.0,19.0,3427,18.0,19.0,18.0,19.0,3427,0.0,1.0
2020-03-12,16.5,18.0,16.5,17.7,3262,16.5,18.0,16.5,17.7,3262,0.0,1.0
2020-03-13,16.25,17.0,16.25,16.66,78905,16.25,17.0,16.25,16.66,78905,0.0,1.0
2020-03-16,16.0,16.01,15.75,16.0,1400,16.0,16.01,15.75,16.0,1400,0.0,1.0
2020-03-17,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-03-18,15.0,15.25,15.0,15.25,300,15.0,15.25,15.0,15.25,300,0.0,1.0
2020-03-19,14.5,15.0,14.5,15.0,1751,14.5,15.0,14.5,15.0,1751,0.0,1.0
2020-03-20,14.5,14.6,14.5,14.6,640,14.5,14.6,14.5,14.6,640,0.0,1.0
2020-03-23,13.55,14.0,13.5,14.0,2350,13.55,14.0,13.5,14.0,2350,0.0,1.0
2020-03-24,14.0,14.25,13.25,13.25,3601,14.0,14.25,13.25,13.25,3601,0.0,1.0
2020-03-25,14.0,14.1,14.0,14.0,17535,14.0,14.1,14.0,14.0,17535,0.0,1.0
2020-03-26,16.5,17.0,14.15,14.15,14343,16.5,17.0,14.15,14.15,14343,0.0,1.0
2020-03-27,17.0,17.0,17.0,17.0,2400,17.0,17.0,17.0,17.0,2400,0.0,1.0
2020-03-30,16.4,16.4,16.25,16.25,200,16.4,16.4,16.25,16.25,200,0.0,1.0
2020-03-31,16.0,16.4,15.75,16.4,16832,16.0,16.4,15.75,16.4,16832,0.0,1.0
2020-04-01,16.0,16.0,16.0,16.0,1000,16.0,16.0,16.0,16.0,1000,0.0,1.0
2020-04-02,16.0,16.0,16.0,16.0,5000,16.0,16.0,16.0,16.0,5000,0.0,1.0
2020-04-03,15.0,15.65,15.0,15.65,21700,15.0,15.65,15.0,15.65,21700,0.0,1.0
2020-04-06,14.7,14.85,14.7,14.85,5605,14.7,14.85,14.7,14.85,5605,0.0,1.0
2020-04-07,14.99,14.99,14.55,14.6,5957,14.99,14.99,14.55,14.6,5957,0.0,1.0
2020-04-08,14.7,14.7,14.7,14.7,1000,14.7,14.7,14.7,14.7,1000,0.0,1.0
2020-04-09,15.01,15.05,14.7,14.75,7063,15.01,15.05,14.7,14.75,7063,0.0,1.0
2020-04-13,15.08,15.08,15.08,15.08,4000,15.08,15.08,15.08,15.08,4000,0.0,1.0
2020-04-14,15.45,15.5,15.45,15.5,1905,15.45,15.5,15.45,15.5,1905,0.0,1.0
2020-04-15,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2020-04-16,16.49,16.49,15.75,15.75,1113,16.49,16.49,15.75,15.75,1113,0.0,1.0
2020-04-17,16.49,16.49,16.49,16.49,25,16.49,16.49,16.49,16.49,25,0.0,1.0
2020-04-20,15.5,15.5,15.5,15.5,900,15.5,15.5,15.5,15.5,900,0.0,1.0
2020-04-21,15.5,15.5,15.5,15.5,14000,15.5,15.5,15.5,15.5,14000,0.0,1.0
2020-04-22,15.5,15.5,15.5,15.5,250,15.5,15.5,15.5,15.5,250,0.0,1.0
2020-04-23,15.7,15.95,15.5,15.95,353,15.7,15.95,15.5,15.95,353,0.0,1.0
2020-04-24,15.9,15.9,15.5,15.5,65537,15.9,15.9,15.5,15.5,65537,0.0,1.0
2020-04-27,15.9,15.9,15.9,15.9,0,15.9,15.9,15.9,15.9,0,0.0,1.0
2020-04-28,15.9,15.9,15.9,15.9,0,15.9,15.9,15.9,15.9,0,0.0,1.0
2020-04-29,16.0,16.0,16.0,16.0,400,16.0,16.0,16.0,16.0,400,0.0,1.0
2020-04-30,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-05-01,16.0,16.0,16.0,16.0,550,16.0,16.0,16.0,16.0,550,0.0,1.0
2020-05-04,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-05-05,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-05-06,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-05-07,16.0,16.0,16.0,16.0,83,16.0,16.0,16.0,16.0,83,0.0,1.0
2020-05-08,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-05-11,15.53,15.53,15.53,15.53,329,15.53,15.53,15.53,15.53,329,0.0,1.0
2020-05-12,15.53,15.53,15.53,15.53,0,15.53,15.53,15.53,15.53,0,0.0,1.0
2020-05-13,15.0,15.53,15.0,15.53,7000,15.0,15.53,15.0,15.53,7000,0.0,1.0
2020-05-14,15.0,15.0,15.0,15.0,200,15.0,15.0,15.0,15.0,200,0.0,1.0
2020-05-15,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-05-18,14.65,15.0,14.65,15.0,525,14.65,15.0,14.65,15.0,525,0.0,1.0
2020-05-19,15.3,15.3,15.2,15.2,600,15.3,15.3,15.2,15.2,600,0.0,1.0
2020-05-20,15.3,15.3,15.3,15.3,0,15.3,15.3,15.3,15.3,0,0.0,1.0
2020-05-21,15.0,15.18,15.0,15.18,26300,15.0,15.18,15.0,15.18,26300,0.0,1.0
2020-05-22,15.0,15.0,15.0,15.0,1300,15.0,15.0,15.0,15.0,1300,0.0,1.0
2020-05-26,15.0,15.45,14.91,15.45,40040,15.0,15.45,14.91,15.45,40040,0.0,1.0
2020-05-27,15.11,15.11,15.1,15.1,951,15.11,15.11,15.1,15.1,951,0.0,1.0
2020-05-28,14.95,15.0,14.91,15.0,4350,14.95,15.0,14.91,15.0,4350,0.0,1.0
2020-05-29,14.91,14.91,14.91,14.91,300,14.91,14.91,14.91,14.91,300,0.0,1.0
2020-06-01,14.8,14.98,14.8,14.9,60350,14.8,14.98,14.8,14.9,60350,0.0,1.0
2020-06-02,14.85,14.95,14.75,14.75,7300,14.85,14.95,14.75,14.75,7300,0.0,1.0
2020-06-03,14.75,14.8,14.75,14.78,1891,14.75,14.8,14.75,14.78,1891,0.0,1.0
2020-06-04,14.75,14.8,14.75,14.8,1600,14.75,14.8,14.75,14.8,1600,0.0,1.0
2020-06-05,15.25,15.25,14.8,14.8,8525,15.25,15.25,14.8,14.8,8525,0.0,1.0
2020-06-08,15.0,15.0,15.0,15.0,245,15.0,15.0,15.0,15.0,245,0.0,1.0
2020-06-09,15.07,15.25,15.07,15.25,1314,15.07,15.25,15.07,15.25,1314,0.0,1.0
2020-06-10,15.05,15.05,15.05,15.05,2000,15.05,15.05,15.05,15.05,2000,0.0,1.0
2020-06-11,15.2,15.2,15.16,15.16,4703,15.2,15.2,15.16,15.16,4703,0.0,1.0
2020-06-12,15.2,15.2,15.2,15.2,10004,15.2,15.2,15.2,15.2,10004,0.0,1.0
2020-06-15,15.2,15.2,15.2,15.2,2500,15.2,15.2,15.2,15.2,2500,0.0,1.0
2020-06-16,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2020-06-17,15.2,15.2,15.19,15.19,392,15.2,15.2,15.19,15.19,392,0.0,1.0
2020-06-18,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2020-06-19,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2020-06-22,15.0,15.0,14.87,14.87,1200,15.0,15.0,14.87,14.87,1200,0.0,1.0
2020-06-23,15.0,15.0,14.9,14.9,2900,15.0,15.0,14.9,14.9,2900,0.0,1.0
2020-06-24,15.0,15.0,15.0,15.0,3000,15.0,15.0,15.0,15.0,3000,0.0,1.0
2020-06-25,14.86,14.86,14.86,14.86,109,14.86,14.86,14.86,14.86,109,0.0,1.0
2020-06-26,14.86,14.86,14.86,14.86,0,14.86,14.86,14.86,14.86,0,0.0,1.0
2020-06-29,14.86,14.86,14.86,14.86,0,14.86,14.86,14.86,14.86,0,0.0,1.0
2020-06-30,14.86,14.86,14.86,14.86,0,14.86,14.86,14.86,14.86,0,0.0,1.0
2020-07-01,14.86,14.86,14.86,14.86,0,14.86,14.86,14.86,14.86,0,0.0,1.0
2020-07-02,14.8,14.95,14.75,14.95,2500,14.8,14.95,14.75,14.95,2500,0.0,1.0
2020-07-06,14.8,14.8,14.8,14.8,0,14.8,14.8,14.8,14.8,0,0.0,1.0
2020-07-07,14.8,14.8,14.8,14.8,0,14.8,14.8,14.8,14.8,0,0.0,1.0
2020-07-08,14.75,14.75,14.75,14.75,2600,14.75,14.75,14.75,14.75,2600,0.0,1.0
2020-07-09,14.65,14.65,14.65,14.65,6010,14.65,14.65,14.65,14.65,6010,0.0,1.0
2020-07-10,14.45,14.65,14.45,14.65,4715,14.45,14.65,14.45,14.65,4715,0.0,1.0
2020-07-13,14.45,14.45,14.45,14.45,148,14.45,14.45,14.45,14.45,148,0.0,1.0
2020-07-14,14.35,14.35,14.35,14.35,100,14.35,14.35,14.35,14.35,100,0.0,1.0
2020-07-15,14.38,14.38,14.29,14.35,2727,14.38,14.38,14.29,14.35,2727,0.0,1.0
2020-07-16,14.38,14.38,14.38,14.38,0,14.38,14.38,14.38,14.38,0,0.0,1.0
2020-07-17,14.75,14.75,14.38,14.38,564,14.75,14.75,14.38,14.38,564,0.0,1.0
2020-07-20,15.0,15.9,15.0,15.24,101050,15.0,15.9,15.0,15.24,101050,0.0,1.0
2020-07-21,15.0,15.0,15.0,15.0,3,15.0,15.0,15.0,15.0,3,0.0,1.0
2020-07-22,15.495,15.5,15.1,15.1,700,15.495,15.5,15.1,15.1,700,0.0,1.0
2020-07-23,15.0,15.0,15.0,15.0,2389,15.0,15.0,15.0,15.0,2389,0.0,1.0
2020-07-24,14.9,14.9,14.9,14.9,100,14.9,14.9,14.9,14.9,100,0.0,1.0
2020-07-27,14.9,14.9,14.9,14.9,0,14.9,14.9,14.9,14.9,0,0.0,1.0
2020-07-28,14.75,14.75,14.75,14.75,1300,14.75,14.75,14.75,14.75,1300,0.0,1.0
2020-07-29,14.75,14.75,14.75,14.75,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2020-07-30,14.75,14.75,14.75,14.75,150,14.75,14.75,14.75,14.75,150,0.0,1.0
2020-07-31,14.7,15.0,14.7,15.0,1408,14.7,15.0,14.7,15.0,1408,0.0,1.0
2020-08-03,14.7,14.7,14.7,14.7,300,14.7,14.7,14.7,14.7,300,0.0,1.0
2020-08-04,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2020-08-05,14.0,15.0,14.0,15.0,5521,14.0,15.0,14.0,15.0,5521,0.0,1.0
2020-08-06,14.01,14.3,14.01,14.3,2400,14.01,14.3,14.01,14.3,2400,0.0,1.0
2020-08-07,14.0501,14.0501,14.0501,14.0501,400,14.0501,14.0501,14.0501,14.0501,400,0.0,1.0
2020-08-10,14.07,14.07,14.07,14.07,1643,14.07,14.07,14.07,14.07,1643,0.0,1.0
2020-08-11,14.5,14.5,14.1,14.1,600,14.5,14.5,14.1,14.1,600,0.0,1.0
2020-08-12,14.12,15.0,14.11,14.16,11981,14.12,15.0,14.11,14.16,11981,0.0,1.0
2020-08-13,14.12,14.15,14.12,14.15,318,14.12,14.15,14.12,14.15,318,0.0,1.0
2020-08-14,14.15,14.2,14.15,14.2,1356,14.15,14.2,14.15,14.2,1356,0.0,1.0
2020-08-17,14.1,14.16,14.1,14.16,2964,14.1,14.16,14.1,14.16,2964,0.0,1.0
2020-08-18,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2020-08-19,14.0,14.05,14.0,14.05,11800,14.0,14.05,14.0,14.05,11800,0.0,1.0
2020-08-20,13.82,13.95,13.82,13.95,3513,13.82,13.95,13.82,13.95,3513,0.0,1.0
2020-08-21,13.82,13.82,13.82,13.82,0,13.82,13.82,13.82,13.82,0,0.0,1.0
2020-08-24,13.82,13.82,13.82,13.82,0,13.82,13.82,13.82,13.82,0,0.0,1.0
2020-08-25,13.865,13.865,13.86,13.86,2508,13.865,13.865,13.86,13.86,2508,0.0,1.0
2020-08-26,13.9,13.95,13.9,13.95,1100,13.9,13.95,13.9,13.95,1100,0.0,1.0
2020-08-27,13.85,13.86,13.82,13.86,6604,13.85,13.86,13.82,13.86,6604,0.0,1.0
2020-08-28,13.8,13.82,13.8,13.82,1250,13.8,13.82,13.8,13.82,1250,0.0,1.0
2020-08-31,13.8,13.8,13.8,13.8,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2020-09-01,13.8,13.8,13.8,13.8,1678,13.8,13.8,13.8,13.8,1678,0.0,1.0
2020-09-02,13.62,13.8,13.62,13.8,6161,13.62,13.8,13.62,13.8,6161,0.0,1.0
2020-09-03,13.57,13.57,13.57,13.57,4800,13.57,13.57,13.57,13.57,4800,0.0,1.0
2020-09-04,13.52,13.52,13.41,13.41,10000,13.52,13.52,13.41,13.41,10000,0.0,1.0
2020-09-08,13.52,13.52,13.52,13.52,0,13.52,13.52,13.52,13.52,0,0.0,1.0
2020-09-09,13.52,13.52,13.52,13.52,5,13.52,13.52,13.52,13.52,5,0.0,1.0
2020-09-10,13.52,13.6,13.52,13.6,2366,13.52,13.6,13.52,13.6,2366,0.0,1.0
2020-09-11,13.65,13.65,13.65,13.65,4100,13.65,13.65,13.65,13.65,4100,0.0,1.0
2020-09-14,13.6,13.6,13.6,13.6,1071,13.6,13.6,13.6,13.6,1071,0.0,1.0
2020-09-15,13.6,13.6,13.6,13.6,1000,13.6,13.6,13.6,13.6,1000,0.0,1.0
2020-09-16,13.6,13.6,13.6,13.6,1009,13.6,13.6,13.6,13.6,1009,0.0,1.0
2020-09-17,13.54,13.6,13.54,13.6,5591,13.54,13.6,13.54,13.6,5591,0.0,1.0
2020-09-18,13.5,13.645,13.5,13.62,6309,13.5,13.645,13.5,13.62,6309,0.0,1.0
2020-09-21,13.5,13.5,13.42,13.42,2464,13.5,13.5,13.42,13.42,2464,0.0,1.0
2020-09-22,13.57,13.57,13.42,13.42,6602,13.57,13.57,13.42,13.42,6602,0.0,1.0
2020-09-23,13.4,13.4,13.4,13.4,1254,13.4,13.4,13.4,13.4,1254,0.0,1.0
2020-09-24,13.4,13.4,13.4,13.4,1100,13.4,13.4,13.4,13.4,1100,0.0,1.0
2020-09-25,13.26,13.3,13.26,13.3,2875,13.26,13.3,13.26,13.3,2875,0.0,1.0
2020-09-28,13.26,13.26,13.26,13.26,0,13.26,13.26,13.26,13.26,0,0.0,1.0
2020-09-29,13.2,13.2,13.2,13.2,420,13.2,13.2,13.2,13.2,420,0.0,1.0
2020-09-30,13.2,13.2,13.2,13.2,140,13.2,13.2,13.2,13.2,140,0.0,1.0
2020-10-01,13.2,13.2,13.2,13.2,568,13.2,13.2,13.2,13.2,568,0.0,1.0
2020-10-02,13.2,13.2,13.2,13.2,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2020-10-05,13.5,13.74,13.5,13.74,2437,13.5,13.74,13.5,13.74,2437,0.0,1.0
2020-10-06,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-10-07,13.2,13.72,13.2,13.2501,42024,13.2,13.72,13.2,13.2501,42024,0.0,1.0
2020-10-08,13.59,13.59,13.59,13.59,300,13.59,13.59,13.59,13.59,300,0.0,1.0
2020-10-09,13.5,13.5,13.5,13.5,988,13.5,13.5,13.5,13.5,988,0.0,1.0
2020-10-12,13.22,13.22,13.22,13.22,1000,13.22,13.22,13.22,13.22,1000,0.0,1.0
2020-10-13,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2020-10-14,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2020-10-15,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2020-10-16,13.68,13.68,13.51,13.51,400,13.68,13.68,13.51,13.51,400,0.0,1.0
2020-10-19,13.68,13.68,13.68,13.68,0,13.68,13.68,13.68,13.68,0,0.0,1.0
2020-10-20,13.68,13.68,13.68,13.68,0,13.68,13.68,13.68,13.68,0,0.0,1.0
2020-10-21,13.68,13.68,13.68,13.68,0,13.68,13.68,13.68,13.68,0,0.0,1.0
2020-10-22,13.68,13.68,13.68,13.68,300,13.68,13.68,13.68,13.68,300,0.0,1.0
2020-10-23,13.68,13.68,13.68,13.68,0,13.68,13.68,13.68,13.68,0,0.0,1.0
2020-10-26,13.68,13.68,13.68,13.68,23,13.68,13.68,13.68,13.68,23,0.0,1.0
2020-10-27,13.68,13.68,13.68,13.68,0,13.68,13.68,13.68,13.68,0,0.0,1.0
2020-10-28,13.9,13.99,13.72,13.72,1100,13.9,13.99,13.72,13.72,1100,0.0,1.0
2020-10-29,13.5,13.52,13.5,13.52,1300,13.5,13.52,13.5,13.52,1300,0.0,1.0
2020-10-30,13.5,13.5,13.5,13.5,5550,13.5,13.5,13.5,13.5,5550,0.0,1.0
2020-11-02,13.59,13.59,13.59,13.59,1000,13.59,13.59,13.59,13.59,1000,0.0,1.0
2020-11-03,13.65,13.65,13.55,13.6,4300,13.65,13.65,13.55,13.6,4300,0.0,1.0
2020-11-04,13.65,13.65,13.65,13.65,0,13.65,13.65,13.65,13.65,0,0.0,1.0
2020-11-05,13.75,13.75,13.67,13.67,6476,13.75,13.75,13.67,13.67,6476,0.0,1.0
2020-11-06,13.95,13.95,13.75,13.75,4800,13.95,13.95,13.75,13.75,4800,0.0,1.0
2020-11-09,15.45,15.45,13.9,13.9,7675,15.45,15.45,13.9,13.9,7675,0.0,1.0
2020-11-10,16.15,16.15,16.15,16.15,150,16.15,16.15,16.15,16.15,150,0.0,1.0
2020-11-11,17.4,17.4,16.4,16.4,550,17.4,17.4,16.4,16.4,550,0.0,1.0
2020-11-12,16.25,17.09,16.25,17.09,2014,16.25,17.09,16.25,17.09,2014,0.0,1.0
2020-11-13,16.25,16.25,16.25,16.25,1,16.25,16.25,16.25,16.25,1,0.0,1.0
2020-11-16,16.25,16.25,16.25,16.25,25,16.25,16.25,16.25,16.25,25,0.0,1.0
2020-11-17,16.25,16.25,16.25,16.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2020-11-18,16.75,16.75,16.75,16.75,326,16.75,16.75,16.75,16.75,326,0.0,1.0
2020-11-19,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2020-11-20,16.65,16.65,16.25,16.65,620,16.65,16.65,16.25,16.65,620,0.0,1.0
2020-11-23,16.65,16.65,16.65,16.65,0,16.65,16.65,16.65,16.65,0,0.0,1.0
2020-11-24,16.75,16.75,16.74,16.74,514,16.75,16.75,16.74,16.74,514,0.0,1.0
2020-11-25,18.0,18.0,17.15,17.15,8196,18.0,18.0,17.15,17.15,8196,0.0,1.0
2020-11-27,18.0,18.0,18.0,18.0,18,18.0,18.0,18.0,18.0,18,0.0,1.0
2020-11-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2020-12-01,18.0,18.15,18.0,18.15,18,18.0,18.15,18.0,18.15,18,0.0,1.0
2020-12-02,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2020-12-03,17.53,17.53,17.53,17.53,1400,17.53,17.53,17.53,17.53,1400,0.0,1.0
2020-12-04,17.53,17.53,17.53,17.53,0,17.53,17.53,17.53,17.53,0,0.0,1.0
2020-12-07,17.56,17.95,17.56,17.95,1300,17.56,17.95,17.56,17.95,1300,0.0,1.0
2020-12-08,17.56,17.56,17.56,17.56,0,17.56,17.56,17.56,17.56,0,0.0,1.0
2020-12-09,17.56,17.56,17.56,17.56,0,17.56,17.56,17.56,17.56,0,0.0,1.0
2020-12-10,17.56,17.56,17.56,17.56,0,17.56,17.56,17.56,17.56,0,0.0,1.0
2020-12-11,17.65,17.65,17.65,17.65,1600,17.65,17.65,17.65,17.65,1600,0.0,1.0
2020-12-14,17.65,18.0,17.57,18.0,1400,17.65,18.0,17.57,18.0,1400,0.0,1.0
2020-12-15,17.9,18.0,17.57,18.0,9932,17.9,18.0,17.57,18.0,9932,0.0,1.0
2020-12-16,17.9,17.9,17.9,17.9,0,17.9,17.9,17.9,17.9,0,0.0,1.0
2020-12-17,18.2,18.2,18.2,18.2,200,18.2,18.2,18.2,18.2,200,0.0,1.0
2020-12-18,18.2,18.2,18.2,18.2,0,18.2,18.2,18.2,18.2,0,0.0,1.0
2020-12-21,18.2,18.2,18.2,18.2,0,18.2,18.2,18.2,18.2,0,0.0,1.0
2020-12-22,17.71,17.95,17.71,17.95,21919,17.71,17.95,17.71,17.95,21919,0.0,1.0
2020-12-23,18.3,18.3,17.75,17.75,3700,18.3,18.3,17.75,17.75,3700,0.0,1.0
2020-12-24,17.71,17.75,17.71,17.75,2277,17.71,17.75,17.71,17.75,2277,0.0,1.0
2020-12-28,17.71,17.71,17.71,17.71,0,17.71,17.71,17.71,17.71,0,0.0,1.0
2020-12-29,17.51,17.6,17.51,17.6,2854,17.51,17.6,17.51,17.6,2854,0.0,1.0
2020-12-30,17.5,17.51,17.5,17.51,5879,17.5,17.51,17.5,17.51,5879,0.0,1.0
2020-12-31,17.5,17.5,17.5,17.5,1868,17.5,17.5,17.5,17.5,1868,0.0,1.0
2021-01-04,18.0,18.0,17.49,17.5,3439,18.0,18.0,17.49,17.5,3439,0.0,1.0
2021-01-05,18.0,18.25,17.75,17.75,1553,18.0,18.25,17.75,17.75,1553,0.0,1.0
2021-01-06,18.0,18.0,17.75,17.77,7500,18.0,18.0,17.75,17.77,7500,0.0,1.0
2021-01-07,18.15,18.5,18.0,18.15,12700,18.15,18.5,18.0,18.15,12700,0.0,1.0
2021-01-08,18.01,18.25,18.0,18.01,10771,18.01,18.25,18.0,18.01,10771,0.0,1.0
2021-01-11,18.01,18.01,18.01,18.01,0,18.01,18.01,18.01,18.01,0,0.0,1.0
2021-01-12,18.01,18.01,18.01,18.01,10771,18.01,18.01,18.01,18.01,10771,0.0,1.0
2021-01-13,18.2,18.2,18.2,18.2,500,18.2,18.2,18.2,18.2,500,0.0,1.0
2021-01-14,18.11,18.11,18.1,18.1,1000,18.11,18.11,18.1,18.1,1000,0.0,1.0
2021-01-15,18.11,18.11,18.11,18.11,600,18.11,18.11,18.11,18.11,600,0.0,1.0
2021-01-19,18.2,18.2,18.2,18.2,100,18.2,18.2,18.2,18.2,100,0.0,1.0
2021-01-20,18.0,18.2,18.0,18.19,2515,18.0,18.2,18.0,18.19,2515,0.0,1.0
2021-01-21,18.01,18.01,18.0,18.0,14797,18.01,18.01,18.0,18.0,14797,0.0,1.0
2021-01-22,18.01,18.01,18.01,18.01,0,18.01,18.01,18.01,18.01,0,0.0,1.0
2021-01-25,18.6,18.6,18.6,18.6,205,18.6,18.6,18.6,18.6,205,0.0,1.0
2021-01-26,18.6,18.6,18.6,18.6,0,18.6,18.6,18.6,18.6,0,0.0,1.0
2021-01-27,18.11,18.1595,18.11,18.12,2350,18.11,18.1595,18.11,18.12,2350,0.0,1.0
2021-01-28,18.0,18.145,18.0,18.1,2833,18.0,18.145,18.0,18.1,2833,0.0,1.0
2021-01-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-02-01,17.879,18.0,17.879,18.0,3333,17.879,18.0,17.879,18.0,3333,0.0,1.0
2021-02-02,18.0,18.05,18.0,18.05,4000,18.0,18.05,18.0,18.05,4000,0.0,1.0
2021-02-03,17.9,17.9,17.9,17.9,139,17.9,17.9,17.9,17.9,139,0.0,1.0
2021-02-04,18.05,18.05,18.0,18.0,2000,18.05,18.05,18.0,18.0,2000,0.0,1.0
2021-02-05,18.0,18.0,18.0,18.0,3030,18.0,18.0,18.0,18.0,3030,0.0,1.0
2021-02-08,18.0,18.0,18.0,18.0,1625,18.0,18.0,18.0,18.0,1625,0.0,1.0
2021-02-09,18.0,18.0,18.0,18.0,6735,18.0,18.0,18.0,18.0,6735,0.0,1.0
2021-02-10,18.0,18.0,17.88,18.0,6735,18.0,18.0,17.88,18.0,6735,0.0,1.0
2021-02-11,18.0,18.15,18.0,18.15,881,18.0,18.15,18.0,18.15,881,0.0,1.0
2021-02-12,18.0,18.0,18.0,18.0,250,18.0,18.0,18.0,18.0,250,0.0,1.0
2021-02-16,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2021-02-17,18.0,18.0,18.0,18.0,250,18.0,18.0,18.0,18.0,250,0.0,1.0
2021-02-18,18.0,18.05,18.0,18.05,700,18.0,18.05,18.0,18.05,700,0.0,1.0
2021-02-19,18.0,18.1,18.0,18.06,18474,18.0,18.1,18.0,18.06,18474,0.0,1.0
2021-02-22,18.85,18.85,18.6,18.6,2350,18.85,18.85,18.6,18.6,2350,0.0,1.0
2021-02-23,18.97,18.97,18.95,18.95,900,18.97,18.97,18.95,18.95,900,0.0,1.0
2021-02-24,19.5,19.5,19.2,19.2,500,19.5,19.5,19.2,19.2,500,0.0,1.0
2021-02-25,19.5,19.7,19.5,19.69,500,19.5,19.7,19.5,19.69,500,0.0,1.0
2021-02-26,19.5,19.5,19.0,19.5,4516,19.5,19.5,19.0,19.5,4516,0.0,1.0
2021-03-01,19.95,19.95,19.95,19.95,100,19.95,19.95,19.95,19.95,100,0.0,1.0
2021-03-02,19.95,19.95,19.95,19.95,6,19.95,19.95,19.95,19.95,6,0.0,1.0
2021-03-03,20.0,20.0,19.95,19.95,300,20.0,20.0,19.95,19.95,300,0.0,1.0
2021-03-04,20.8,20.8,20.5,20.5,200,20.8,20.8,20.5,20.5,200,0.0,1.0
2021-03-05,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2021-03-08,21.0,21.0,20.8,20.8,4995,21.0,21.0,20.8,20.8,4995,0.0,1.0
2021-03-09,21.0,21.0,21.0,21.0,1,21.0,21.0,21.0,21.0,1,0.0,1.0
2021-03-10,21.65,21.66,21.01,21.5,3978,21.65,21.66,21.01,21.5,3978,0.0,1.0
2021-03-11,21.0,21.1,20.0,21.1,4007,21.0,21.1,20.0,21.1,4007,0.0,1.0
2021-03-12,21.5,21.5,21.45,21.45,389,21.5,21.5,21.45,21.45,389,0.0,1.0
2021-03-15,21.6,21.6,21.6,21.6,140,21.6,21.6,21.6,21.6,140,0.0,1.0
2021-03-16,21.6,21.6,21.6,21.6,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2021-03-17,21.6,21.6,21.6,21.6,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2021-03-18,21.55,21.7,21.55,21.7,3123,21.55,21.7,21.55,21.7,3123,0.0,1.0
2021-03-19,21.55,21.55,21.55,21.55,0,21.55,21.55,21.55,21.55,0,0.0,1.0
2021-03-22,21.55,21.55,21.55,21.55,0,21.55,21.55,21.55,21.55,0,0.0,1.0
2021-03-23,21.95,22.1,21.67,21.67,16811,21.95,22.1,21.67,21.67,16811,0.0,1.0
2021-03-24,22.0,22.0,22.0,22.0,100,22.0,22.0,22.0,22.0,100,0.0,1.0
2021-03-25,22.0,22.0,22.0,22.0,922,22.0,22.0,22.0,22.0,922,0.0,1.0
2021-03-26,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2021-03-29,22.0,22.0,22.0,22.0,34,22.0,22.0,22.0,22.0,34,0.0,1.0
2021-03-30,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2021-03-31,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2021-04-01,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2021-04-05,22.79,22.79,22.79,22.79,200,22.79,22.79,22.79,22.79,200,0.0,1.0
2021-04-06,22.79,22.79,22.79,22.79,0,22.79,22.79,22.79,22.79,0,0.0,1.0
2021-04-07,22.79,22.79,22.79,22.79,0,22.79,22.79,22.79,22.79,0,0.0,1.0
2021-04-08,22.25,22.35,22.22,22.35,3000,22.25,22.35,22.22,22.35,3000,0.0,1.0
2021-04-09,22.25,22.25,22.25,22.25,0,22.25,22.25,22.25,22.25,0,0.0,1.0
2021-04-12,22.25,22.25,22.25,22.25,0,22.25,22.25,22.25,22.25,0,0.0,1.0
2021-04-13,22.8,23.05,22.8,22.8,94919,22.8,23.05,22.8,22.8,94919,0.0,1.0
2021-04-14,22.8,22.8,22.8,22.8,0,22.8,22.8,22.8,22.8,0,0.0,1.0
2021-04-15,23.1,23.1,22.7,22.7,9705,23.1,23.1,22.7,22.7,9705,0.0,1.0
2021-04-16,23.1,23.1,23.1,23.1,4,23.1,23.1,23.1,23.1,4,0.0,1.0
2021-04-19,23.65,23.65,23.65,23.65,100,23.65,23.65,23.65,23.65,100,0.0,1.0
2021-04-20,22.7,22.7,22.7,22.7,100,22.7,22.7,22.7,22.7,100,0.0,1.0
2021-04-21,22.7,22.7,22.7,22.7,1509,22.7,22.7,22.7,22.7,1509,0.0,1.0
2021-04-22,22.7,22.7,22.7,22.7,0,22.7,22.7,22.7,22.7,0,0.0,1.0
2021-04-23,22.7,22.7,22.7,22.7,0,22.7,22.7,22.7,22.7,0,0.0,1.0
2021-04-26,22.7,22.7,22.7,22.7,0,22.7,22.7,22.7,22.7,0,0.0,1.0
2021-04-27,23.0,23.0,23.0,23.0,492,23.0,23.0,23.0,23.0,492,0.0,1.0
2021-04-28,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2021-04-29,22.76,22.76,22.76,22.76,100,22.76,22.76,22.76,22.76,100,0.0,1.0
2021-04-30,22.85,23.0,22.76,23.0,20716,22.85,23.0,22.76,23.0,20716,0.0,1.0
2021-05-03,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-05-04,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-05-05,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-05-06,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-05-07,22.85,22.85,22.85,22.85,1,22.85,22.85,22.85,22.85,1,0.0,1.0
2021-05-10,23.02,23.02,23.02,23.02,1000,23.02,23.02,23.02,23.02,1000,0.0,1.0
2021-05-11,23.3,23.3,23.3,23.3,8000,23.3,23.3,23.3,23.3,8000,0.0,1.0
2021-05-12,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-13,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-14,23.3,23.3,23.3,23.3,5000,23.3,23.3,23.3,23.3,5000,0.0,1.0
2021-05-17,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-18,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-19,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-20,23.3,23.3,23.3,23.3,0,23.3,23.3,23.3,23.3,0,0.0,1.0
2021-05-21,23.3,23.3,23.3,23.3,1000,23.3,23.3,23.3,23.3,1000,0.0,1.0
2021-05-24,23.08,23.55,23.08,23.55,5100,23.08,23.55,23.08,23.55,5100,0.0,1.0
2021-05-25,23.08,23.08,23.08,23.08,1,23.08,23.08,23.08,23.08,1,0.0,1.0
2021-05-26,23.11,23.11,23.11,23.11,200,23.11,23.11,23.11,23.11,200,0.0,1.0
2021-05-27,23.45,23.45,23.45,23.45,8000,23.45,23.45,23.45,23.45,8000,0.0,1.0
2021-05-28,23.4,23.4,23.2,23.2,1229,23.4,23.4,23.2,23.2,1229,0.0,1.0
2021-06-01,23.2,23.2,23.2,23.2,559,23.2,23.2,23.2,23.2,559,0.0,1.0
2021-06-02,23.45,23.45,23.01,23.01,8380,23.45,23.45,23.01,23.01,8380,0.0,1.0
2021-06-03,23.25,23.55,23.25,23.5,5904,23.25,23.55,23.25,23.5,5904,0.0,1.0
2021-06-04,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-06-07,23.66,23.66,23.61,23.61,900,23.66,23.66,23.61,23.61,900,0.0,1.0
2021-06-08,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2021-06-09,23.6,23.6,23.6,23.6,15000,23.6,23.6,23.6,23.6,15000,0.0,1.0
2021-06-10,23.26,23.26,23.26,23.26,216,23.26,23.26,23.26,23.26,216,0.0,1.0
2021-06-11,23.26,23.26,23.26,23.26,0,23.26,23.26,23.26,23.26,0,0.0,1.0
2021-06-14,23.65,23.65,23.65,23.65,22000,23.65,23.65,23.65,23.65,22000,0.0,1.0
2021-06-15,23.65,23.65,23.65,23.65,2,23.65,23.65,23.65,23.65,2,0.0,1.0
2021-06-16,23.7,23.75,23.7,23.75,18285,23.7,23.75,23.7,23.75,18285,0.0,1.0
2021-06-17,23.7,23.7,23.6,23.6,9185,23.7,23.7,23.6,23.6,9185,0.0,1.0
2021-06-18,23.7,23.7,23.7,23.7,0,23.7,23.7,23.7,23.7,0,0.0,1.0
2021-06-21,23.7,23.7,23.7,23.7,0,23.7,23.7,23.7,23.7,0,0.0,1.0
2021-06-22,23.65,23.65,23.65,23.65,143,23.65,23.65,23.65,23.65,143,0.0,1.0
2021-06-23,23.65,23.65,23.65,23.65,1222,23.65,23.65,23.65,23.65,1222,0.0,1.0
2021-06-24,24.0,24.0,24.0,24.0,110,24.0,24.0,24.0,24.0,110,0.0,1.0
2021-06-25,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-06-28,23.66,24.0,23.66,24.0,2986,23.66,24.0,23.66,24.0,2986,0.0,1.0
2021-06-29,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2021-06-30,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2021-07-01,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2021-07-02,23.7,23.7,23.0,23.7,4050,23.7,23.7,23.0,23.7,4050,0.0,1.0
2021-07-06,23.7,23.7,23.7,23.7,0,23.7,23.7,23.7,23.7,0,0.0,1.0
2021-07-07,23.7,23.7,23.7,23.7,0,23.7,23.7,23.7,23.7,0,0.0,1.0
2021-07-08,23.25,23.75,22.6,23.75,2800,23.25,23.75,22.6,23.75,2800,0.0,1.0
2021-07-09,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-07-12,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-07-13,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-07-14,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-07-15,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2021-07-16,22.66,22.7,22.66,22.7,1593,22.66,22.7,22.66,22.7,1593,0.0,1.0
2021-07-19,22.66,22.66,22.66,22.66,0,22.66,22.66,22.66,22.66,0,0.0,1.0
2021-07-20,22.2,22.7,21.21,22.7,7250,22.2,22.7,21.21,22.7,7250,0.0,1.0
2021-07-21,22.25,22.25,22.25,22.25,700,22.25,22.25,22.25,22.25,700,0.0,1.0
2021-07-22,22.25,22.25,22.25,22.25,20,22.25,22.25,22.25,22.25,20,0.0,1.0
2021-07-23,22.25,22.25,22.25,22.25,0,22.25,22.25,22.25,22.25,0,0.0,1.0
2021-07-26,22.25,22.25,22.25,22.25,230,22.25,22.25,22.25,22.25,230,0.0,1.0
2021-07-27,22.1,22.1,22.1,22.1,295,22.1,22.1,22.1,22.1,295,0.0,1.0
2021-07-28,22.75,23.0,22.2,22.2,4943,22.75,23.0,22.2,22.2,4943,0.0,1.0
2021-07-29,22.75,22.75,22.1,22.3,5600,22.75,22.75,22.1,22.3,5600,0.0,1.0
2021-07-30,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-08-02,22.75,22.75,22.75,22.75,20,22.75,22.75,22.75,22.75,20,0.0,1.0
2021-08-03,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-08-04,22.5,22.5,22.25,22.35,700,22.5,22.5,22.25,22.35,700,0.0,1.0
2021-08-05,22.85,22.95,22.85,22.95,9003,22.85,22.95,22.85,22.95,9003,0.0,1.0
2021-08-06,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-08-09,23.0,23.0,22.3,22.3,350,23.0,23.0,22.3,22.3,350,0.0,1.0
2021-08-10,23.0,23.0,23.0,23.0,160,23.0,23.0,23.0,23.0,160,0.0,1.0
2021-08-11,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2021-08-12,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2021-08-13,24.0,24.0,23.5,23.5,400,24.0,24.0,23.5,23.5,400,0.0,1.0
2021-08-16,23.1,23.1,22.3,22.3,14650,23.1,23.1,22.3,22.3,14650,0.0,1.0
2021-08-17,23.1,23.1,23.1,23.1,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2021-08-18,23.1,23.1,23.1,23.1,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2021-08-19,23.1,23.1,23.1,23.1,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2021-08-20,23.1,23.1,23.1,23.1,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2021-08-23,22.26,22.26,22.26,22.26,1950,22.26,22.26,22.26,22.26,1950,0.0,1.0
2021-08-24,23.0,23.0,23.0,23.0,11000,23.0,23.0,23.0,23.0,11000,0.0,1.0
2021-08-25,23.0,23.0,23.0,23.0,3,23.0,23.0,23.0,23.0,3,0.0,1.0
2021-08-26,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2021-08-27,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2021-08-30,22.75,23.0,22.75,23.0,680,22.75,23.0,22.75,23.0,680,0.0,1.0
2021-08-31,23.0,23.0,23.0,23.0,1000,23.0,23.0,23.0,23.0,1000,0.0,1.0
2021-09-01,22.55,22.55,22.55,22.55,454,22.55,22.55,22.55,22.55,454,0.0,1.0
2021-09-02,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2021-09-03,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2021-09-07,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2021-09-08,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2021-09-09,22.85,22.85,22.55,22.55,3000,22.85,22.85,22.55,22.55,3000,0.0,1.0
2021-09-10,22.55,22.55,22.55,22.55,1000,22.55,22.55,22.55,22.55,1000,0.0,1.0
2021-09-13,22.79,22.79,22.79,22.79,4350,22.79,22.79,22.79,22.79,4350,0.0,1.0
2021-09-14,22.85,22.85,22.85,22.85,4350,22.85,22.85,22.85,22.85,4350,0.0,1.0
2021-09-15,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-09-16,22.85,22.85,22.85,22.85,1,22.85,22.85,22.85,22.85,1,0.0,1.0
2021-09-17,22.85,22.85,22.85,22.85,0,22.85,22.85,22.85,22.85,0,0.0,1.0
2021-09-20,22.55,22.55,22.55,22.55,1000,22.55,22.55,22.55,22.55,1000,0.0,1.0
2021-09-21,22.55,22.55,22.55,22.55,1,22.55,22.55,22.55,22.55,1,0.0,1.0
2021-09-22,22.55,22.55,22.55,22.55,107,22.55,22.55,22.55,22.55,107,0.0,1.0
2021-09-23,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2021-09-24,22.55,22.55,22.55,22.55,598,22.55,22.55,22.55,22.55,598,0.0,1.0
2021-09-27,22.84,22.84,22.84,22.84,202,22.84,22.84,22.84,22.84,202,0.0,1.0
2021-09-28,22.55,22.55,22.55,22.55,7400,22.55,22.55,22.55,22.55,7400,0.0,1.0
2021-09-29,23.0,23.0,23.0,23.0,125,23.0,23.0,23.0,23.0,125,0.0,1.0
2021-09-30,22.75,22.75,22.75,22.75,500,22.75,22.75,22.75,22.75,500,0.0,1.0
2021-10-01,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-04,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-05,22.75,22.75,22.51,22.55,16000,22.75,22.75,22.51,22.55,16000,0.0,1.0
2021-10-06,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-07,22.75,22.75,22.745,22.75,1100,22.75,22.75,22.745,22.75,1100,0.0,1.0
2021-10-08,22.75,22.75,22.75,22.75,100,22.75,22.75,22.75,22.75,100,0.0,1.0
2021-10-11,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-12,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-13,22.75,22.75,22.75,22.75,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2021-10-14,22.6,22.63,22.59,22.6,2458,22.6,22.63,22.59,22.6,2458,0.0,1.0
2021-10-15,22.75,22.75,22.63,22.63,20636,22.75,22.75,22.63,22.63,20636,0.0,1.0
2021-10-18,22.95,22.95,22.94,22.94,201,22.95,22.95,22.94,22.94,201,0.0,1.0
2021-10-19,24.0,24.0,23.95,23.95,6800,24.0,24.0,23.95,23.95,6800,0.0,1.0
2021-10-20,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-10-21,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-10-22,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-10-25,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-10-26,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-10-27,23.75,23.75,23.74,23.74,403,23.75,23.75,23.74,23.74,403,0.0,1.0
2021-10-28,23.75,23.75,23.75,23.75,20,23.75,23.75,23.75,23.75,20,0.0,1.0
2021-10-29,23.99,23.99,23.99,23.99,100,23.99,23.99,23.99,23.99,100,0.0,1.0
2021-11-01,23.65,23.65,23.1,23.1,9039,23.65,23.65,23.1,23.1,9039,0.0,1.0
2021-11-02,23.65,23.65,23.65,23.65,0,23.65,23.65,23.65,23.65,0,0.0,1.0
2021-11-03,23.5,23.5,23.5,23.5,521,23.5,23.5,23.5,23.5,521,0.0,1.0
2021-11-04,23.58,23.58,23.58,23.58,10000,23.58,23.58,23.58,23.58,10000,0.0,1.0
2021-11-05,24.0,24.0,23.74,23.74,4078,24.0,24.0,23.74,23.74,4078,0.0,1.0
2021-11-08,23.53,24.2,23.53,24.0,1917,23.53,24.2,23.53,24.0,1917,0.0,1.0
2021-11-09,24.74,24.74,24.74,24.74,200,24.74,24.74,24.74,24.74,200,0.0,1.0
2021-11-10,24.74,24.74,24.74,24.74,0,24.74,24.74,24.74,24.74,0,0.0,1.0
2021-11-11,24.74,24.74,24.74,24.74,0,24.74,24.74,24.74,24.74,0,0.0,1.0
2021-11-12,24.74,24.74,24.74,24.74,0,24.74,24.74,24.74,24.74,0,0.0,1.0
2021-11-15,24.74,24.74,24.74,24.74,0,24.74,24.74,24.74,24.74,0,0.0,1.0
2021-11-16,24.0,24.94,24.0,24.74,900,24.0,24.94,24.0,24.74,900,0.0,1.0
2021-11-17,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-18,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-19,24.0,24.1,23.8,24.1,2900,24.0,24.1,23.8,24.1,2900,0.0,1.0
2021-11-22,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-23,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-24,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-26,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-29,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-11-30,24.0,24.0,24.0,24.0,200,24.0,24.0,24.0,24.0,200,0.0,1.0
2021-12-01,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-12-02,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-12-03,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-12-06,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2021-12-07,23.55,23.55,23.55,23.55,440,23.55,23.55,23.55,23.55,440,0.0,1.0
2021-12-08,23.55,23.55,23.55,23.55,345,23.55,23.55,23.55,23.55,345,0.0,1.0
2021-12-09,23.55,23.55,23.55,23.55,0,23.55,23.55,23.55,23.55,0,0.0,1.0
2021-12-10,24.35,24.35,24.35,24.35,25210,24.35,24.35,24.35,24.35,25210,0.0,1.0
2021-12-13,24.3,24.64,24.01,24.01,20400,24.3,24.64,24.01,24.01,20400,0.0,1.0
2021-12-14,24.334,24.334,24.334,24.334,100,24.334,24.334,24.334,24.334,100,0.0,1.0
2021-12-15,24.69,24.69,24.06,24.35,17737,24.69,24.69,24.06,24.35,17737,0.0,1.0
2021-12-16,24.95,24.99,24.75,24.99,11048,24.95,24.99,24.75,24.99,11048,0.0,1.0
2021-12-17,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2021-12-20,24.95,24.95,24.69,24.95,1093,24.95,24.95,24.69,24.95,1093,0.0,1.0
2021-12-21,24.85,24.85,24.85,24.85,900,24.85,24.85,24.85,24.85,900,0.0,1.0
2021-12-22,24.85,24.85,24.85,24.85,0,24.85,24.85,24.85,24.85,0,0.0,1.0
2021-12-23,24.9,24.9,24.65,24.85,35712,24.9,24.9,24.65,24.85,35712,0.0,1.0
2021-12-27,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2021-12-28,25.1,25.3165,24.945,24.945,12587,25.1,25.3165,24.945,24.945,12587,0.0,1.0
2021-12-29,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2021-12-30,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2021-12-31,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2022-01-03,25.49,25.49,25.1,25.1,1516,25.49,25.49,25.1,25.1,1516,0.0,1.0
2022-01-04,26.0,26.0,25.4,25.49,6310,26.0,26.0,25.4,25.49,6310,0.0,1.0
2022-01-05,26.49,26.49,26.49,26.49,100,26.49,26.49,26.49,26.49,100,0.0,1.0
2022-01-06,26.5,26.5,26.49,26.49,300,26.5,26.5,26.49,26.49,300,0.0,1.0
2022-01-07,26.5,26.5,26.5,26.5,10000,26.5,26.5,26.5,26.5,10000,0.0,1.0
2022-01-10,25.75,26.49,25.22,26.49,2650,25.75,26.49,25.22,26.49,2650,0.0,1.0
2022-01-11,26.0,26.0,26.0,26.0,1000,26.0,26.0,26.0,26.0,1000,0.0,1.0
2022-01-12,27.0,27.0,27.0,27.0,100,27.0,27.0,27.0,27.0,100,0.0,1.0
2022-01-13,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2022-01-14,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2022-01-18,27.0,27.0,27.0,27.0,100,27.0,27.0,27.0,27.0,100,0.0,1.0
2022-01-19,27.0,27.0,26.5,26.5,43,27.0,27.0,26.5,26.5,43,0.0,1.0
2022-01-20,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2022-01-21,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2022-01-24,26.99,26.99,26.05,26.05,2600,26.99,26.99,26.05,26.05,2600,0.0,1.0
2022-01-25,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2022-01-26,26.75,26.75,26.75,26.75,2369,26.75,26.75,26.75,26.75,2369,0.0,1.0
2022-01-27,26.75,26.75,26.75,26.75,0,26.75,26.75,26.75,26.75,0,0.0,1.0
2022-01-28,26.45,26.45,26.45,26.45,200,26.45,26.45,26.45,26.45,200,0.0,1.0
2022-01-31,26.34,26.34,26.0,26.1,800,26.34,26.34,26.0,26.1,800,0.0,1.0
2022-02-01,26.34,26.34,26.34,26.34,325,26.34,26.34,26.34,26.34,325,0.0,1.0
2022-02-02,26.29,26.29,26.29,26.29,500,26.29,26.29,26.29,26.29,500,0.0,1.0
2022-02-03,26.24,26.24,26.24,26.24,100,26.24,26.24,26.24,26.24,100,0.0,1.0
2022-02-04,25.76,26.0,25.76,25.77,1800,25.76,26.0,25.76,25.77,1800,0.0,1.0
2022-02-07,25.97,25.97,25.97,25.97,200,25.97,25.97,25.97,25.97,200,0.0,1.0
2022-02-08,26.2,26.2,26.2,26.2,100,26.2,26.2,26.2,26.2,100,0.0,1.0
2022-02-09,25.65,25.65,25.6,25.6,23148,25.65,25.65,25.6,25.6,23148,0.0,1.0
2022-02-10,25.65,25.65,25.65,25.65,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2022-02-11,26.1,26.1,26.1,26.1,100,26.1,26.1,26.1,26.1,100,0.0,1.0
2022-02-14,26.1,26.1,26.1,26.1,0,26.1,26.1,26.1,26.1,0,0.0,1.0
2022-02-15,26.1,26.1,26.1,26.1,0,26.1,26.1,26.1,26.1,0,0.0,1.0
2022-02-16,25.8,26.0,25.75,25.975,700,25.8,26.0,25.75,25.975,700,0.0,1.0
2022-02-17,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2022-02-18,25.75,25.75,25.75,25.75,100,25.75,25.75,25.75,25.75,100,0.0,1.0
2022-02-22,26.2,26.2,26.16,26.18,1200,26.2,26.2,26.16,26.18,1200,0.0,1.0
2022-02-23,26.18,26.18,25.8,25.8,1700,26.18,26.18,25.8,25.8,1700,0.0,1.0
2022-02-24,26.24,26.24,25.8,26.2,400,26.24,26.24,25.8,26.2,400,0.0,1.0
2022-02-25,26.24,26.24,26.24,26.24,300,26.24,26.24,26.24,26.24,300,0.0,1.0
2022-02-28,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2022-03-01,25.8,25.8,25.8,25.8,200,25.8,25.8,25.8,25.8,200,0.0,1.0
2022-03-02,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2022-03-03,25.8,25.8,25.8,25.8,200,25.8,25.8,25.8,25.8,200,0.0,1.0
2022-03-04,25.75,26.23,25.75,25.8,3300,25.75,26.23,25.75,25.8,3300,0.0,1.0
2022-03-07,25.59,25.805,25.5,25.805,1300,25.59,25.805,25.5,25.805,1300,0.0,1.0
2022-03-08,25.59,25.59,25.59,25.59,2,25.59,25.59,25.59,25.59,2,0.0,1.0
2022-03-09,25.35,25.6,25.35,25.6,303,25.35,25.6,25.35,25.6,303,0.0,1.0
2022-03-10,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2022-03-11,25.6,25.6,25.6,25.6,200,25.6,25.6,25.6,25.6,200,0.0,1.0
2022-03-14,25.4,25.4,25.4,25.4,505,25.4,25.4,25.4,25.4,505,0.0,1.0
2022-03-15,25.4001,25.4001,25.4001,25.4001,800,25.4001,25.4001,25.4001,25.4001,800,0.0,1.0
2022-03-16,25.945,25.95,25.6,25.6,11100,25.945,25.95,25.6,25.6,11100,0.0,1.0
2022-03-17,25.945,25.945,25.945,25.945,0,25.945,25.945,25.945,25.945,0,0.0,1.0
2022-03-18,25.945,25.945,25.945,25.945,0,25.945,25.945,25.945,25.945,0,0.0,1.0
2022-03-21,25.945,25.945,25.945,25.945,0,25.945,25.945,25.945,25.945,0,0.0,1.0
2022-03-22,25.945,25.95,25.55,25.55,11100,25.945,25.95,25.55,25.55,11100,0.0,1.0
2022-03-23,25.55,25.55,25.55,25.55,0,25.55,25.55,25.55,25.55,0,0.0,1.0
2022-03-24,25.95,25.95,25.95,25.95,100,25.95,25.95,25.95,25.95,100,0.0,1.0
2022-03-25,25.95,25.95,25.79,25.95,3900,25.95,25.95,25.79,25.95,3900,0.0,1.0
2022-03-28,25.95,25.95,25.55,25.65,1100,25.95,25.95,25.55,25.65,1100,0.0,1.0
2022-03-29,25.95,25.95,25.95,25.95,0,25.95,25.95,25.95,25.95,0,0.0,1.0
2022-03-30,25.95,25.95,25.95,25.95,0,25.95,25.95,25.95,25.95,0,0.0,1.0
2022-03-31,25.85,25.85,25.55,25.65,2042,25.85,25.85,25.55,25.65,2042,0.0,1.0
2022-04-01,25.8,25.8,25.1,25.55,611,25.8,25.8,25.1,25.55,611,0.0,1.0
2022-04-04,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2022-04-05,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2022-04-06,25.75,25.75,25.0,25.05,571,25.75,25.75,25.0,25.05,571,0.0,1.0
2022-04-07,25.75,25.75,25.75,25.75,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2022-04-08,25.75,25.75,25.75,25.75,571,25.75,25.75,25.75,25.75,571,0.0,1.0
2022-04-11,25.75,25.75,25.75,25.75,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2022-04-12,25.74,25.74,25.74,25.74,3000,25.74,25.74,25.74,25.74,3000,0.0,1.0
2022-04-13,25.53,25.53,24.99,25.0,300,25.53,25.53,24.99,25.0,300,0.0,1.0
2022-04-14,25.53,25.53,25.53,25.53,0,25.53,25.53,25.53,25.53,0,0.0,1.0
2022-04-18,25.5,25.5,24.77,24.77,425,25.5,25.5,24.77,24.77,425,0.0,1.0
2022-04-19,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2022-04-20,25.5,25.74,25.4,25.54,425,25.5,25.74,25.4,25.54,425,0.0,1.0
2022-04-21,25.75,25.75,24.77,25.358,300,25.75,25.75,24.77,25.358,300,0.0,1.0
2022-04-22,24.66,24.66,24.66,24.66,392,24.66,24.66,24.66,24.66,392,0.0,1.0
2022-04-25,24.53,24.53,24.53,24.53,200,24.53,24.53,24.53,24.53,200,0.0,1.0
2022-04-26,24.53,24.53,24.53,24.53,0,24.53,24.53,24.53,24.53,0,0.0,1.0
2022-04-27,23.85,24.16,23.85,24.16,650,23.85,24.16,23.85,24.16,650,0.0,1.0
2022-04-28,23.6,23.6,23.6,23.6,2355,23.6,23.6,23.6,23.6,2355,0.0,1.0
2022-04-29,23.11,23.16,23.11,23.16,255,23.11,23.16,23.11,23.16,255,0.0,1.0
2022-05-02,23.1,23.1,23.1,23.1,474,23.1,23.1,23.1,23.1,474,0.0,1.0
2022-05-03,22.91,23.1,22.91,23.1,1041,22.91,23.1,22.91,23.1,1041,0.0,1.0
2022-05-04,22.91,22.91,22.91,22.91,0,22.91,22.91,22.91,22.91,0,0.0,1.0
2022-05-05,22.91,22.91,22.91,22.91,0,22.91,22.91,22.91,22.91,0,0.0,1.0
2022-05-06,22.5,22.6,22.5,22.6,936,22.5,22.6,22.5,22.6,936,0.0,1.0
2022-05-09,22.3,22.3,22.3,22.3,100,22.3,22.3,22.3,22.3,100,0.0,1.0
2022-05-10,22.3,22.3,22.3,22.3,0,22.3,22.3,22.3,22.3,0,0.0,1.0
2022-05-11,22.3,22.3,22.3,22.3,0,22.3,22.3,22.3,22.3,0,0.0,1.0
2022-05-12,21.98,22.3,21.5,22.3,14295,21.98,22.3,21.5,22.3,14295,0.0,1.0
2022-05-13,22.5,23.0,21.95,21.95,2418,22.5,23.0,21.95,21.95,2418,0.0,1.0
2022-05-16,22.5,22.5,22.5,22.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2022-05-17,22.5,22.5,22.5,22.5,42,22.5,22.5,22.5,22.5,42,0.0,1.0
2022-05-18,21.5,21.75,21.49,21.5,5450,21.5,21.75,21.49,21.5,5450,0.0,1.0
2022-05-19,21.5,21.5,21.5,21.5,100,21.5,21.5,21.5,21.5,100,0.0,1.0
2022-05-20,20.9,21.25,20.17,21.25,2300,20.9,21.25,20.17,21.25,2300,0.0,1.0
2022-05-23,21.95,22.5,21.44,21.49,2800,21.95,22.5,21.44,21.49,2800,0.0,1.0
2022-05-24,22.0,22.0,21.4,21.4,400,22.0,22.0,21.4,21.4,400,0.0,1.0
2022-05-25,22.0,22.0,21.95,21.95,5055,22.0,22.0,21.95,21.95,5055,0.0,1.0
2022-05-26,22.0,22.0,22.0,22.0,2290,22.0,22.0,22.0,22.0,2290,0.0,1.0
2022-05-27,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2022-05-31,22.0,22.0,22.0,22.0,5,22.0,22.0,22.0,22.0,5,0.0,1.0
2022-06-01,20.61,21.5,20.61,21.5,1150,20.61,21.5,20.61,21.5,1150,0.0,1.0
2022-06-02,20.65,21.0,20.65,21.0,2350,20.65,21.0,20.65,21.0,2350,0.0,1.0
2022-06-03,20.85,20.85,20.6,20.6701,6800,20.85,20.85,20.6,20.6701,6800,0.0,1.0
2022-06-06,20.85,20.85,20.85,20.85,0,20.85,20.85,20.85,20.85,0,0.0,1.0
2022-06-07,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2022-06-08,21.0,21.0,21.0,21.0,251,21.0,21.0,21.0,21.0,251,0.0,1.0
2022-06-09,20.81,20.81,20.81,20.81,600,20.81,20.81,20.81,20.81,600,0.0,1.0
2022-06-10,20.6,20.85,20.55,20.85,5788,20.6,20.85,20.55,20.85,5788,0.0,1.0
2022-06-13,20.1,20.5,19.3,19.3,3509,20.1,20.5,19.3,19.3,3509,0.0,1.0
2022-06-14,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2022-06-15,20.3,20.6,20.3,20.35,2601,20.3,20.6,20.3,20.35,2601,0.0,1.0
2022-06-16,20.0,20.1,20.0,20.1,5000,20.0,20.1,20.0,20.1,5000,0.0,1.0
2022-06-17,20.0,20.0,20.0,20.0,190,20.0,20.0,20.0,20.0,190,0.0,1.0
2022-06-21,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-06-22,20.0,20.0,20.0,20.0,4,20.0,20.0,20.0,20.0,4,0.0,1.0
2022-06-23,20.0,20.0,20.0,20.0,3110,20.0,20.0,20.0,20.0,3110,0.0,1.0
2022-06-24,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
2022-06-27,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-06-28,20.0,20.0,20.0,20.0,63,20.0,20.0,20.0,20.0,63,0.0,1.0
2022-06-29,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-06-30,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-07-01,20.0,20.85,20.0,20.85,207,20.0,20.85,20.0,20.85,207,0.0,1.0
2022-07-05,20.0,20.0,19.76,19.76,200,20.0,20.0,19.76,19.76,200,0.0,1.0
2022-07-06,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-07-07,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2022-07-08,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-07-11,20.0,20.0,20.0,20.0,1000,20.0,20.0,20.0,20.0,1000,0.0,1.0
2022-07-12,20.0,20.0,20.0,20.0,2,20.0,20.0,20.0,20.0,2,0.0,1.0
2022-07-13,20.0,20.2,20.0,20.0,3729,20.0,20.2,20.0,20.0,3729,0.0,1.0
2022-07-14,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2022-07-15,20.0,20.0,20.0,20.0,1,20.0,20.0,20.0,20.0,1,0.0,1.0
2022-07-18,20.0,20.0,20.0,20.0,58,20.0,20.0,20.0,20.0,58,0.0,1.0
2022-07-19,20.0,20.0,20.0,20.0,1,20.0,20.0,20.0,20.0,1,0.0,1.0
2022-07-20,20.03,20.03,20.03,20.03,5100,20.03,20.03,20.03,20.03,5100,0.0,1.0
2022-07-21,20.03,20.03,20.03,20.03,0,20.03,20.03,20.03,20.03,0,0.0,1.0
2022-07-22,20.03,20.03,20.03,20.03,0,20.03,20.03,20.03,20.03,0,0.0,1.0
2022-07-25,20.03,20.03,20.03,20.03,25,20.03,20.03,20.03,20.03,25,0.0,1.0
2022-07-26,20.03,20.03,20.03,20.03,0,20.03,20.03,20.03,20.03,0,0.0,1.0
2022-07-27,20.03,20.03,20.03,20.03,0,20.03,20.03,20.03,20.03,0,0.0,1.0
2022-07-28,20.41,20.41,20.3,20.3,4000,20.41,20.41,20.3,20.3,4000,0.0,1.0
2022-07-29,20.75,20.75,20.75,20.75,2100,20.75,20.75,20.75,20.75,2100,0.0,1.0
2022-08-01,20.75,20.75,20.75,20.75,1,20.75,20.75,20.75,20.75,1,0.0,1.0
2022-08-02,20.75,20.75,20.75,20.75,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2022-08-03,20.6,20.6,20.6,20.6,213,20.6,20.6,20.6,20.6,213,0.0,1.0
2022-08-04,20.6,20.6,20.6,20.6,0,20.6,20.6,20.6,20.6,0,0.0,1.0
2022-08-05,20.75,20.75,20.675,20.675,2405,20.75,20.75,20.675,20.675,2405,0.0,1.0
2022-08-08,20.75,20.75,20.75,20.75,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2022-08-09,20.75,20.75,20.75,20.75,10,20.75,20.75,20.75,20.75,10,0.0,1.0
2022-08-10,20.8,21.05,20.8,21.05,1007,20.8,21.05,20.8,21.05,1007,0.0,1.0
2022-08-11,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-08-12,20.82,20.82,20.81,20.81,1500,20.82,20.82,20.81,20.81,1500,0.0,1.0
2022-08-15,21.0,21.0,21.0,21.0,500,21.0,21.0,21.0,21.0,500,0.0,1.0
2022-08-16,21.15,21.15,21.15,21.15,100,21.15,21.15,21.15,21.15,100,0.0,1.0
2022-08-17,21.0,21.15,21.0,21.15,1110,21.0,21.15,21.0,21.15,1110,0.0,1.0
2022-08-18,21.1,21.1,21.1,21.1,100,21.1,21.1,21.1,21.1,100,0.0,1.0
2022-08-19,21.1,21.1,21.1,21.1,50,21.1,21.1,21.1,21.1,50,0.0,1.0
2022-08-22,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2022-08-23,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2022-08-24,20.85,20.85,20.85,20.85,100,20.85,20.85,20.85,20.85,100,0.0,1.0
2022-08-25,22.5,22.5,20.85,20.85,3382,22.5,22.5,20.85,20.85,3382,0.0,1.0
2022-08-26,22.5,22.5,22.5,22.5,2600,22.5,22.5,22.5,22.5,2600,0.0,1.0
2022-08-29,22.0,22.3,21.91,22.3,34989,22.0,22.3,21.91,22.3,34989,0.0,1.0
2022-08-30,22.01,22.01,22.01,22.01,121,22.01,22.01,22.01,22.01,121,0.0,1.0
2022-08-31,22.01,22.01,22.01,22.01,0,22.01,22.01,22.01,22.01,0,0.0,1.0
2022-09-01,22.0,22.045,21.9,22.0,12191,22.0,22.045,21.9,22.0,12191,0.0,1.0
2022-09-02,21.55,22.1,21.51,22.0,2500,21.55,22.1,21.51,22.0,2500,0.0,1.0
2022-09-06,22.2,22.2,22.2,22.2,100,22.2,22.2,22.2,22.2,100,0.0,1.0
2022-09-07,21.97,21.98,21.97,21.98,535,21.97,21.98,21.97,21.98,535,0.0,1.0
2022-09-08,21.99,21.99,21.65,21.99,75052,21.99,21.99,21.65,21.99,75052,0.0,1.0
2022-09-09,22.2,22.2,21.96,21.96,1600,22.2,22.2,21.96,21.96,1600,0.0,1.0
2022-09-12,22.15,22.2,22.15,22.2,1100,22.15,22.2,22.15,22.2,1100,0.0,1.0
2022-09-13,22.0,22.17,22.0,22.17,2892,22.0,22.17,22.0,22.17,2892,0.0,1.0
2022-09-14,22.05,22.1,22.05,22.1,1700,22.05,22.1,22.05,22.1,1700,0.0,1.0
2022-09-15,22.2,22.2,22.2,22.2,120,22.2,22.2,22.2,22.2,120,0.0,1.0
2022-09-16,22.15,22.15,22.0,22.05,2167,22.15,22.15,22.0,22.05,2167,0.0,1.0
2022-09-19,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2022-09-20,22.0,22.0,22.0,22.0,200,22.0,22.0,22.0,22.0,200,0.0,1.0
2022-09-21,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2022-09-22,21.75,21.9,21.5,21.9,11400,21.75,21.9,21.5,21.9,11400,0.0,1.0
2022-09-23,21.9,21.9,21.25,21.35,17625,21.9,21.9,21.25,21.35,17625,0.0,1.0
2022-09-26,21.9,21.9,21.9,21.9,15,21.9,21.9,21.9,21.9,15,0.0,1.0
2022-09-27,22.15,22.15,21.05,21.05,3290,22.15,22.15,21.05,21.05,3290,0.0,1.0
2022-09-28,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2022-09-29,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2022-09-30,21.75,21.75,21.05,21.1,39183,21.75,21.75,21.05,21.1,39183,0.0,1.0
2022-10-03,21.75,21.75,21.75,21.75,14,21.75,21.75,21.75,21.75,14,0.0,1.0
2022-10-04,21.75,21.75,21.75,21.75,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2022-10-05,21.75,21.75,21.12,21.14,667,21.75,21.75,21.12,21.14,667,0.0,1.0
2022-10-06,21.75,21.75,21.75,21.75,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2022-10-07,21.0,21.0,21.0,21.0,1500,21.0,21.0,21.0,21.0,1500,0.0,1.0
2022-10-10,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-11,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-12,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-13,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-14,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-17,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-10-18,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2022-10-19,20.87,21.0,20.87,21.0,900,20.87,21.0,20.87,21.0,900,0.0,1.0
2022-10-20,20.72,20.87,20.35,20.87,2900,20.72,20.87,20.35,20.87,2900,0.0,1.0
2022-10-21,20.65,20.7,20.25,20.36,8804,20.65,20.7,20.25,20.36,8804,0.0,1.0
2022-10-24,20.65,20.65,20.65,20.65,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2022-10-25,20.65,20.65,20.65,20.65,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2022-10-26,20.65,20.65,20.65,20.65,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2022-10-27,20.87,20.87,20.25,20.5,34522,20.87,20.87,20.25,20.5,34522,0.0,1.0
2022-10-28,20.87,20.87,20.67,20.67,300,20.87,20.87,20.67,20.67,300,0.0,1.0
2022-10-31,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-01,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-02,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-03,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-04,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-07,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-08,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-09,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2022-11-10,20.9,20.95,20.6,20.85,3998,20.9,20.95,20.6,20.85,3998,0.0,1.0
2022-11-11,20.9,20.9,20.9,20.9,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2022-11-14,20.9,20.9,20.9,20.9,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2022-11-15,20.9,20.9,20.9,20.9,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2022-11-16,20.8,20.8,20.25,20.5,2244,20.8,20.8,20.25,20.5,2244,0.0,1.0
2022-11-17,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-11-18,20.8,20.8,20.8,20.8,45,20.8,20.8,20.8,20.8,45,0.0,1.0
2022-11-21,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-11-22,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-11-23,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-11-25,20.5,20.5,19.99,20.06,1255,20.5,20.5,19.99,20.06,1255,0.0,1.0
2022-11-28,20.5,20.5,20.5,20.5,2,20.5,20.5,20.5,20.5,2,0.0,1.0
2022-11-29,20.43,20.43,20.02,20.02,300,20.43,20.43,20.02,20.02,300,0.0,1.0
2022-11-30,21.0,21.0,20.02,20.02,1150,21.0,21.0,20.02,20.02,1150,0.0,1.0
2022-12-01,21.0,21.0,21.0,21.0,13,21.0,21.0,21.0,21.0,13,0.0,1.0
2022-12-02,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2022-12-05,20.8,20.8,20.8,20.8,500,20.8,20.8,20.8,20.8,500,0.0,1.0
2022-12-06,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-12-07,20.8,20.8,20.8,20.8,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2022-12-08,21.0,21.0,20.31,20.31,350,21.0,21.0,20.31,20.31,350,0.0,1.0
2022-12-09,20.31,21.1,20.3,20.31,2277,20.31,21.1,20.3,20.31,2277,0.0,1.0
2022-12-12,20.31,20.31,20.31,20.31,0,20.31,20.31,20.31,20.31,0,0.0,1.0
2022-12-13,20.99,20.99,20.3,20.3,300,20.99,20.99,20.3,20.3,300,0.0,1.0
2022-12-14,20.99,20.99,20.3,20.3,700,20.99,20.99,20.3,20.3,700,0.0,1.0
2022-12-15,20.98,20.98,20.28,20.28,3470,20.98,20.98,20.28,20.28,3470,0.0,1.0
2022-12-16,20.98,20.98,20.98,20.98,0,20.98,20.98,20.98,20.98,0,0.0,1.0
2022-12-19,20.98,20.98,20.98,20.98,0,20.98,20.98,20.98,20.98,0,0.0,1.0
2022-12-20,20.93,20.93,20.35,20.35,345,20.93,20.93,20.35,20.35,345,0.0,1.0
2022-12-21,20.93,20.93,20.93,20.93,3,20.93,20.93,20.93,20.93,3,0.0,1.0
2022-12-22,20.7,20.7,20.02,20.3,2838,20.7,20.7,20.02,20.3,2838,0.0,1.0
2022-12-23,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2022-12-27,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2022-12-28,20.7,20.7,20.7,20.7,50,20.7,20.7,20.7,20.7,50,0.0,1.0
2022-12-29,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2022-12-30,20.7,20.7,20.3,20.3,655,20.7,20.7,20.3,20.3,655,0.0,1.0
2023-01-03,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2023-01-04,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2023-01-05,20.25,20.25,19.9,20.12,4232,20.25,20.25,19.9,20.12,4232,0.0,1.0
2023-01-06,20.25,20.25,20.25,20.25,37,20.25,20.25,20.25,20.25,37,0.0,1.0
2023-01-09,20.25,20.25,20.25,20.25,22,20.25,20.25,20.25,20.25,22,0.0,1.0
2023-01-10,20.2,20.2,20.2,20.2,1249,20.2,20.2,20.2,20.2,1249,0.0,1.0
2023-01-11,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2023-01-12,20.1,20.1,20.1,20.1,3000,20.1,20.1,20.1,20.1,3000,0.0,1.0
2023-01-13,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2023-01-17,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2023-01-18,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2023-01-19,20.2,20.2,20.1,20.15,6664,20.2,20.2,20.1,20.15,6664,0.0,1.0
2023-01-20,20.35,20.5,20.31,20.31,3000,20.35,20.5,20.31,20.31,3000,0.0,1.0
2023-01-23,20.5,20.5,20.2,20.3,400,20.5,20.5,20.2,20.3,400,0.0,1.0
2023-01-24,20.4,20.4,20.1001,20.1001,829,20.4,20.4,20.1001,20.1001,829,0.0,1.0
2023-01-25,20.4,20.4,20.1,20.1,2429,20.4,20.4,20.1,20.1,2429,0.0,1.0
2023-01-26,20.4,20.4,20.4,20.4,0,20.4,20.4,20.4,20.4,0,0.0,1.0
2023-01-27,20.4,20.4,20.4,20.4,0,20.4,20.4,20.4,20.4,0,0.0,1.0
2023-01-30,20.8,20.8,20.5,20.5,650,20.8,20.8,20.5,20.5,650,0.0,1.0
2023-01-31,21.5,21.5,20.5,20.6,5588,21.5,21.5,20.5,20.6,5588,0.0,1.0
2023-02-01,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2023-02-02,21.5,21.55,20.34,21.0,104661,21.5,21.55,20.34,21.0,104661,0.0,1.0
2023-02-03,21.5,21.5,21.5,21.5,57,21.5,21.5,21.5,21.5,57,0.0,1.0
2023-02-06,21.48,21.48,21.0,21.25,5730,21.48,21.48,21.0,21.25,5730,0.0,1.0
2023-02-07,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2023-02-08,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2023-02-09,21.48,21.48,21.48,21.48,100000,21.48,21.48,21.48,21.48,100000,0.0,1.0
2023-02-10,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2023-02-13,21.5,22.8,21.5,21.75,10662,21.5,22.8,21.5,21.75,10662,0.0,1.0
2023-02-14,21.9,22.3,21.5,22.0,2078,21.9,22.3,21.5,22.0,2078,0.0,1.0
2023-02-15,22.0,22.79,21.56,21.6,6360,22.0,22.79,21.56,21.6,6360,0.0,1.0
2023-02-16,21.5,21.56,21.11,21.56,5946,21.5,21.56,21.11,21.56,5946,0.0,1.0
2023-02-17,21.45,21.45,21.11,21.11,901,21.45,21.45,21.11,21.11,901,0.0,1.0
2023-02-21,21.7,21.725,21.12,21.12,2730,21.7,21.725,21.12,21.12,2730,0.0,1.0
2023-02-22,21.68,21.72,21.12,21.72,930,21.68,21.72,21.12,21.72,930,0.0,1.0
2023-02-23,21.68,21.68,21.12,21.12,675,21.68,21.68,21.12,21.12,675,0.0,1.0
2023-02-24,21.68,21.68,21.68,21.68,0,21.68,21.68,21.68,21.68,0,0.0,1.0
2023-02-27,21.75,21.75,21.11,21.19,8289,21.75,21.75,21.11,21.19,8289,0.0,1.0
2023-02-28,21.68,21.7,21.16,21.16,820,21.68,21.7,21.16,21.16,820,0.0,1.0
2023-03-01,21.68,21.68,21.68,21.68,0,21.68,21.68,21.68,21.68,0,0.0,1.0
2023-03-02,21.65,21.65,21.23,21.25,1150,21.65,21.65,21.23,21.25,1150,0.0,1.0
2023-03-03,21.69,21.69,21.69,21.69,209,21.69,21.69,21.69,21.69,209,0.0,1.0
2023-03-06,21.42,21.44,21.32,21.32,2576,21.42,21.44,21.32,21.32,2576,0.0,1.0
2023-03-07,21.25,21.44,21.16,21.32,53765,21.25,21.44,21.16,21.32,53765,0.0,1.0
2023-03-08,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2023-03-09,20.7,21.17,20.15,21.17,3463,20.7,21.17,20.15,21.17,3463,0.0,1.0
2023-03-10,17.33,20.15,16.36,20.15,35157,17.33,20.15,16.36,20.15,35157,0.0,1.0
2023-03-13,14.2,15.75,10.7,15.75,14240,14.2,15.75,10.7,15.75,14240,0.0,1.0
2023-03-14,15.0,15.75,14.0,14.0,3193,15.0,15.75,14.0,14.0,3193,0.0,1.0
2023-03-15,14.8,15.0,14.1,15.0,8842,14.8,15.0,14.1,15.0,8842,0.0,1.0
2023-03-16,14.6,15.0,13.0,14.6,24406,14.6,15.0,13.0,14.6,24406,0.0,1.0
2023-03-17,14.5,15.06,14.2,14.9,13050,14.5,15.06,14.2,14.9,13050,0.0,1.0
2023-03-20,14.84,14.84,14.1,14.5,11978,14.84,14.84,14.1,14.5,11978,0.0,1.0
2023-03-21,14.5,14.84,14.22,14.5,8536,14.5,14.84,14.22,14.5,8536,0.0,1.0
2023-03-22,14.3,14.4,14.18,14.25,8114,14.3,14.4,14.18,14.25,8114,0.0,1.0
2023-03-23,14.3,14.49,14.2,14.3,4136,14.3,14.49,14.2,14.3,4136,0.0,1.0
2023-03-24,14.31,14.5,14.0,14.1,9608,14.31,14.5,14.0,14.1,9608,0.0,1.0
2023-03-27,14.1,14.34,14.1,14.19,3165,14.1,14.34,14.1,14.19,3165,0.0,1.0
2023-03-28,14.99,14.99,14.5,14.5,8100,14.99,14.99,14.5,14.5,8100,0.0,1.0
2023-03-29,17.12,17.12,15.04,15.04,1020,17.12,17.12,15.04,15.04,1020,0.0,1.0
2023-03-30,17.14,17.25,16.75,17.1,3629,17.14,17.25,16.75,17.1,3629,0.0,1.0
2023-03-31,16.99,17.14,16.25,16.6,32362,16.99,17.14,16.25,16.6,32362,0.0,1.0
2023-04-03,16.4,16.4,16.0,16.25,789,16.4,16.4,16.0,16.25,789,0.0,1.0
2023-04-04,16.44,16.44,15.75,15.75,4152,16.44,16.44,15.75,15.75,4152,0.0,1.0
2023-04-05,16.44,16.44,16.0,16.0,1100,16.44,16.44,16.0,16.0,1100,0.0,1.0
2023-04-06,16.44,16.44,16.44,16.44,0,16.44,16.44,16.44,16.44,0,0.0,1.0
2023-04-10,16.44,16.44,15.9,15.91,2227,16.44,16.44,15.9,15.91,2227,0.0,1.0
2023-04-11,16.44,16.44,16.44,16.44,0,16.44,16.44,16.44,16.44,0,0.0,1.0
2023-04-12,16.44,16.44,16.44,16.44,0,16.44,16.44,16.44,16.44,0,0.0,1.0
2023-04-13,16.44,16.44,16.44,16.44,750,16.44,16.44,16.44,16.44,750,0.0,1.0
2023-04-14,16.44,16.44,16.05,16.05,17908,16.44,16.44,16.05,16.05,17908,0.0,1.0
2023-04-17,16.4,16.4,16.11,16.11,4700,16.4,16.4,16.11,16.11,4700,0.0,1.0
2023-04-18,16.4,16.84,16.4,16.4,2561,16.4,16.84,16.4,16.4,2561,0.0,1.0
2023-04-19,16.5,16.84,16.22,16.84,3880,16.5,16.84,16.22,16.84,3880,0.0,1.0
2023-04-20,16.54,16.65,16.3,16.32,1640,16.54,16.65,16.3,16.32,1640,0.0,1.0
2023-04-21,16.49,16.5,16.15,16.23,11019,16.49,16.5,16.15,16.23,11019,0.0,1.0
2023-04-24,16.24,16.28,15.92,16.2,4585,16.24,16.28,15.92,16.2,4585,0.0,1.0
2023-04-25,16.38,16.38,16.09,16.1,22172,16.38,16.38,16.09,16.1,22172,0.0,1.0
2023-04-26,16.21,16.26,15.92,16.11,15429,16.21,16.26,15.92,16.11,15429,0.0,1.0
2023-04-27,16.35,16.35,15.85,15.95,23448,16.35,16.35,15.85,15.95,23448,0.0,1.0
2023-04-28,16.35,16.35,16.1,16.1,655,16.35,16.35,16.1,16.1,655,0.0,1.0
2023-05-01,15.9,16.4,15.3,15.965,9459,15.9,16.4,15.3,15.965,9459,0.0,1.0
2023-05-02,14.5,15.36,13.25,15.36,17449,14.5,15.36,13.25,15.36,17449,0.0,1.0
2023-05-03,14.4,14.44,13.7,13.7,3000,14.4,14.44,13.7,13.7,3000,0.0,1.0
2023-05-04,13.8,13.9,13.31,13.8,9410,13.8,13.9,13.31,13.8,9410,0.0,1.0
2023-05-05,14.0,14.0,13.5,13.5,3150,14.0,14.0,13.5,13.5,3150,0.0,1.0
2023-05-08,14.0,14.0,13.5,13.55,18023,14.0,14.0,13.5,13.55,18023,0.0,1.0
2023-05-09,14.0,14.0,14.0,14.0,64,14.0,14.0,14.0,14.0,64,0.0,1.0
2023-05-10,14.6,14.6,14.0,14.0,4879,14.6,14.6,14.0,14.0,4879,0.0,1.0
2023-05-11,14.6,14.6,14.0,14.0,2049,14.6,14.6,14.0,14.0,2049,0.0,1.0
2023-05-12,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2023-05-15,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2023-05-16,14.55,14.55,14.0,14.0,1493,14.55,14.55,14.0,14.0,1493,0.0,1.0
2023-05-17,14.49,14.49,14.0,14.1625,1303,14.49,14.49,14.0,14.1625,1303,0.0,1.0
2023-05-18,14.5,14.5,14.0,14.0,2750,14.5,14.5,14.0,14.0,2750,0.0,1.0
2023-05-19,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-05-22,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2023-05-23,14.55,14.55,14.1,14.1,20180,14.55,14.55,14.1,14.1,20180,0.0,1.0
2023-05-24,14.02,14.55,14.0,14.14,4466,14.02,14.55,14.0,14.14,4466,0.0,1.0
2023-05-25,14.45,14.49,14.01,14.49,340,14.45,14.49,14.01,14.49,340,0.0,1.0
2023-05-26,14.45,14.45,14.45,14.45,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2023-05-30,14.39,14.39,14.26,14.26,315,14.39,14.39,14.26,14.26,315,0.0,1.0
2023-05-31,14.38,14.38,14.38,14.38,457,14.38,14.38,14.38,14.38,457,0.0,1.0
2023-06-01,14.55,14.55,14.25,14.26,14539,14.55,14.55,14.25,14.26,14539,0.0,1.0
2023-06-02,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2023-06-05,14.42,14.48,13.9,14.25,29644,14.42,14.48,13.9,14.25,29644,0.0,1.0
2023-06-06,14.5,14.5,13.91,13.91,2127,14.5,14.5,13.91,13.91,2127,0.0,1.0
2023-06-07,14.7,15.45,14.5,14.5,12819,14.7,15.45,14.5,14.5,12819,0.0,1.0
2023-06-08,15.45,15.45,14.75,14.75,2091,15.45,15.45,14.75,14.75,2091,0.0,1.0
2023-06-09,15.5,15.5,14.9,14.9,21271,15.5,15.5,14.9,14.9,21271,0.0,1.0
2023-06-12,15.5,15.5,15.5,15.5,1,15.5,15.5,15.5,15.5,1,0.0,1.0
2023-06-13,15.44,15.44,15.05,15.05,2006,15.44,15.44,15.05,15.05,2006,0.0,1.0
2023-06-14,15.44,15.44,15.44,15.44,0,15.44,15.44,15.44,15.44,0,0.0,1.0
2023-06-15,15.48,15.48,15.44,15.44,700,15.48,15.48,15.44,15.44,700,0.0,1.0
2023-06-16,15.98,15.98,15.25,15.25,1787,15.98,15.98,15.25,15.25,1787,0.0,1.0
2023-06-20,15.98,15.98,15.98,15.98,0,15.98,15.98,15.98,15.98,0,0.0,1.0
2023-06-21,16.5,16.5,15.25,15.25,11395,16.5,16.5,15.25,15.25,11395,0.0,1.0
2023-06-22,16.5,16.5,16.5,16.5,8,16.5,16.5,16.5,16.5,8,0.0,1.0
2023-06-23,16.4,16.4,16.4,16.4,5100,16.4,16.4,16.4,16.4,5100,0.0,1.0
2023-06-26,16.48,16.48,16.48,16.48,100,16.48,16.48,16.48,16.48,100,0.0,1.0
2023-06-27,16.48,16.48,16.48,16.48,0,16.48,16.48,16.48,16.48,0,0.0,1.0
2023-06-28,16.48,16.48,16.48,16.48,0,16.48,16.48,16.48,16.48,0,0.0,1.0
2023-06-29,16.48,16.48,16.48,16.48,0,16.48,16.48,16.48,16.48,0,0.0,1.0
2023-06-30,16.48,16.48,16.48,16.48,50,16.48,16.48,16.48,16.48,50,0.0,1.0
2023-07-03,16.48,16.48,16.48,16.48,0,16.48,16.48,16.48,16.48,0,0.0,1.0
2023-07-05,16.48,16.48,16.48,16.48,0,16.48,16.48,16.48,16.48,0,0.0,1.0
2023-07-06,16.4,16.4,16.01,16.01,800,16.4,16.4,16.01,16.01,800,0.0,1.0
2023-07-07,16.4,16.4,16.4,16.4,5,16.4,16.4,16.4,16.4,5,0.0,1.0
2023-07-10,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2023-07-11,16.4,16.4,16.4,16.4,0,16.4,16.4,16.4,16.4,0,0.0,1.0
2023-07-12,16.85,16.98,16.38,16.38,7700,16.85,16.98,16.38,16.38,7700,0.0,1.0
2023-07-13,17.75,17.75,16.85,16.85,6606,17.75,17.75,16.85,16.85,6606,0.0,1.0
2023-07-14,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2023-07-17,17.7,17.7,17.7,17.7,649,17.7,17.7,17.7,17.7,649,0.0,1.0
2023-07-18,18.75,18.75,17.7,17.7,7151,18.75,18.75,17.7,17.7,7151,0.0,1.0
2023-07-19,18.75,18.75,18.75,18.75,10,18.75,18.75,18.75,18.75,10,0.0,1.0
2023-07-20,18.8,18.98,17.66,18.3,24023,18.8,18.98,17.66,18.3,24023,0.0,1.0
2023-07-21,19.25,19.77,18.5001,18.8,4944,19.25,19.77,18.5001,18.8,4944,0.0,1.0
2023-07-24,19.5,19.5,19.0,19.0,13176,19.5,19.5,19.0,19.0,13176,0.0,1.0
2023-07-25,19.7,20.495,19.5,19.5,10742,19.7,20.495,19.5,19.5,10742,0.0,1.0
2023-07-26,20.1,20.1,19.9,19.9,4100,20.1,20.1,19.9,19.9,4100,0.0,1.0
2023-07-27,20.2,20.2,20.0,20.0,1626,20.2,20.2,20.0,20.0,1626,0.0,1.0
2023-07-28,20.2,20.2,20.0,20.0,1572,20.2,20.2,20.0,20.0,1572,0.0,1.0
2023-07-31,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2023-08-01,20.2,20.2,20.2,20.2,44,20.2,20.2,20.2,20.2,44,0.0,1.0
2023-08-02,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2023-08-03,20.19,20.19,19.6,19.6,17800,20.19,20.19,19.6,19.6,17800,0.0,1.0
2023-08-04,20.78,20.78,20.19,20.19,3484,20.78,20.78,20.19,20.19,3484,0.0,1.0
2023-08-07,20.78,20.78,20.78,20.78,0,20.78,20.78,20.78,20.78,0,0.0,1.0
2023-08-08,20.75,20.75,20.0,20.02,2705,20.75,20.75,20.0,20.02,2705,0.0,1.0
2023-08-09,20.75,20.75,20.75,20.75,60,20.75,20.75,20.75,20.75,60,0.0,1.0
2023-08-10,20.75,20.75,20.75,20.75,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2023-08-11,20.78,20.78,20.45,20.45,7100,20.78,20.78,20.45,20.45,7100,0.0,1.0
2023-08-14,21.25,21.25,20.01,20.01,51792,21.25,21.25,20.01,20.01,51792,0.0,1.0
2023-08-15,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2023-08-16,21.25,21.25,21.25,21.25,2,21.25,21.25,21.25,21.25,2,0.0,1.0
2023-08-17,21.95,21.95,21.0,21.0,3700,21.95,21.95,21.0,21.0,3700,0.0,1.0
2023-08-18,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2023-08-21,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2023-08-22,21.89,21.89,21.89,21.89,100,21.89,21.89,21.89,21.89,100,0.0,1.0
2023-08-23,21.89,21.89,21.89,21.89,0,21.89,21.89,21.89,21.89,0,0.0,1.0
2023-08-24,21.89,21.89,21.89,21.89,0,21.89,21.89,21.89,21.89,0,0.0,1.0
2023-08-25,21.89,21.89,21.89,21.89,0,21.89,21.89,21.89,21.89,0,0.0,1.0
2023-08-28,21.99,21.99,20.5,21.31,17300,21.99,21.99,20.5,21.31,17300,0.0,1.0
2023-08-29,21.99,21.99,21.99,21.99,0,21.99,21.99,21.99,21.99,0,0.0,1.0
2023-08-30,21.85,21.85,20.72,21.13,12135,21.85,21.85,20.72,21.13,12135,0.0,1.0
2023-08-31,21.9,22.0,21.5,21.85,15255,21.9,22.0,21.5,21.85,15255,0.0,1.0
2023-09-01,21.89,21.9,21.51,21.5101,2029,21.89,21.9,21.51,21.5101,2029,0.0,1.0
2023-09-05,21.8,21.8,21.51,21.51,800,21.8,21.8,21.51,21.51,800,0.0,1.0
2023-09-06,21.75,21.77,21.03,21.53,600,21.75,21.77,21.03,21.53,600,0.0,1.0
2023-09-07,21.75,21.75,21.5,21.5,50816,21.75,21.75,21.5,21.5,50816,0.0,1.0
2023-09-08,21.75,21.75,21.706,21.706,700,21.75,21.75,21.706,21.706,700,0.0,1.0
2023-09-11,21.7,21.75,21.2,21.3,7314,21.7,21.75,21.2,21.3,7314,0.0,1.0
2023-09-12,21.65,21.69,21.2,21.21,915,21.65,21.69,21.2,21.21,915,0.0,1.0
2023-09-13,21.65,21.65,21.1101,21.1101,2100,21.65,21.65,21.1101,21.1101,2100,0.0,1.0
2023-09-14,21.64,21.64,21.11,21.11,533,21.64,21.64,21.11,21.11,533,0.0,1.0
2023-09-15,21.64,21.64,21.64,21.64,25,21.64,21.64,21.64,21.64,25,0.0,1.0
2023-09-18,21.64,21.64,21.64,21.64,0,21.64,21.64,21.64,21.64,0,0.0,1.0
2023-09-19,21.59,21.59,21.13,21.13,549,21.59,21.59,21.13,21.13,549,0.0,1.0
2023-09-20,21.59,21.59,21.59,21.59,0,21.59,21.59,21.59,21.59,0,0.0,1.0
2023-09-21,21.47,21.47,21.14,21.14,755,21.47,21.47,21.14,21.14,755,0.0,1.0
2023-09-22,21.47,21.47,21.47,21.47,0,21.47,21.47,21.47,21.47,0,0.0,1.0
2023-09-25,21.39,21.44,21.0,21.0,7490,21.39,21.44,21.0,21.0,7490,0.0,1.0
2023-09-26,21.32,21.32,21.1,21.15,1425,21.32,21.32,21.1,21.15,1425,0.0,1.0
2023-09-27,21.32,21.32,21.32,21.32,0,21.32,21.32,21.32,21.32,0,0.0,1.0
2023-09-28,21.32,21.32,21.32,21.32,0,21.32,21.32,21.32,21.32,0,0.0,1.0
2023-09-29,21.32,21.32,21.32,21.32,63,21.32,21.32,21.32,21.32,63,0.0,1.0
2023-10-02,21.1,21.18,20.66,21.06,8691,21.1,21.18,20.66,21.06,8691,0.0,1.0
2023-10-03,21.1,21.1,21.1,21.1,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2023-10-04,21.1,21.1,21.1,21.1,5,21.1,21.1,21.1,21.1,5,0.0,1.0
2023-10-05,21.1,21.1,21.1,21.1,50,21.1,21.1,21.1,21.1,50,0.0,1.0
2023-10-06,21.135,21.135,21.0,21.0,4337,21.135,21.135,21.0,21.0,4337,0.0,1.0
2023-10-09,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-10,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-11,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-12,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-13,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-16,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-17,21.135,21.135,21.135,21.135,20,21.135,21.135,21.135,21.135,20,0.0,1.0
2023-10-18,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-19,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-20,21.135,21.135,21.135,21.135,0,21.135,21.135,21.135,21.135,0,0.0,1.0
2023-10-23,21.0,21.0,20.56,20.56,7600,21.0,21.0,20.56,20.56,7600,0.0,1.0
2023-10-24,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2023-10-25,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2023-10-26,20.94,21.0,20.56,20.56,8830,20.94,21.0,20.56,20.56,8830,0.0,1.0
2023-10-27,20.94,20.94,20.94,20.94,16,20.94,20.94,20.94,20.94,16,0.0,1.0
2023-10-30,20.88,20.88,20.65,20.65,13385,20.88,20.88,20.65,20.65,13385,0.0,1.0
2023-10-31,20.83,20.87,20.55,20.56,1805,20.83,20.87,20.55,20.56,1805,0.0,1.0
2023-11-01,20.83,20.83,20.83,20.83,0,20.83,20.83,20.83,20.83,0,0.0,1.0
2023-11-02,20.83,20.83,20.83,20.83,0,20.83,20.83,20.83,20.83,0,0.0,1.0
2023-11-03,20.83,20.83,20.83,20.83,0,20.83,20.83,20.83,20.83,0,0.0,1.0
2023-11-06,20.83,20.83,20.83,20.83,0,20.83,20.83,20.83,20.83,0,0.0,1.0
2023-11-07,20.79,20.79,20.32,20.33,15200,20.79,20.79,20.32,20.33,15200,0.0,1.0
2023-11-08,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-09,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-10,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-13,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-14,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-15,20.79,20.79,20.79,20.79,0,20.79,20.79,20.79,20.79,0,0.0,1.0
2023-11-16,20.7,20.8,20.5,20.75,5925,20.7,20.8,20.5,20.75,5925,0.0,1.0
2023-11-17,20.68,20.97,20.4,20.79,16000,20.68,20.97,20.4,20.79,16000,0.0,1.0
2023-11-20,20.73,20.73,20.55,20.56,1600,20.73,20.73,20.55,20.56,1600,0.0,1.0
2023-11-21,20.36,20.72,20.36,20.36,732,20.36,20.72,20.36,20.36,732,0.0,1.0
2023-11-22,20.71,20.71,20.6,20.6,500,20.71,20.71,20.6,20.6,500,0.0,1.0
2023-11-24,20.71,20.71,20.71,20.71,0,20.71,20.71,20.71,20.71,0,0.0,1.0
2023-11-27,20.71,20.71,20.71,20.71,0,20.71,20.71,20.71,20.71,0,0.0,1.0
2023-11-28,20.7,20.7,20.3,20.41,68961,20.7,20.7,20.3,20.41,68961,0.0,1.0
2023-11-29,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2023-11-30,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2023-12-01,21.5,21.5,20.41,20.41,1100,21.5,21.5,20.41,20.41,1100,0.0,1.0
2023-12-04,21.2,21.75,20.56,20.56,22494,21.2,21.75,20.56,20.56,22494,0.0,1.0
2023-12-05,21.2,21.2,21.2,21.2,5,21.2,21.2,21.2,21.2,5,0.0,1.0
2023-12-06,21.2,21.2,21.2,21.2,0,21.2,21.2,21.2,21.2,0,0.0,1.0
2023-12-07,21.28,21.45,20.9,21.18,7995,21.28,21.45,20.9,21.18,7995,0.0,1.0
2023-12-08,21.28,21.28,21.28,21.28,0,21.28,21.28,21.28,21.28,0,0.0,1.0
2023-12-11,21.21,21.21,20.95,20.95,1000,21.21,21.21,20.95,20.95,1000,0.0,1.0
2023-12-12,21.26,21.26,20.7,20.91,14940,21.26,21.26,20.7,20.91,14940,0.0,1.0
2023-12-13,21.515,21.75,20.78,20.78,5835,21.515,21.75,20.78,20.78,5835,0.0,1.0
2023-12-14,21.445,22.0,20.825,21.75,12747,21.445,22.0,20.825,21.75,12747,0.0,1.0
2023-12-15,21.445,21.445,21.445,21.445,0,21.445,21.445,21.445,21.445,0,0.0,1.0
2023-12-18,21.59,21.59,21.15,21.15,500,21.59,21.59,21.15,21.15,500,0.0,1.0
2023-12-19,21.6,21.6,21.59,21.59,705,21.6,21.6,21.59,21.59,705,0.0,1.0
2023-12-20,21.6,21.6,21.6,21.6,100,21.6,21.6,21.6,21.6,100,0.0,1.0
2023-12-21,21.6,21.6,21.6,21.6,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2023-12-22,21.6,21.6,21.25,21.25,1001,21.6,21.6,21.25,21.25,1001,0.0,1.0
2023-12-26,21.6,21.6,21.6,21.6,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2023-12-27,21.6,21.6,21.6,21.6,1001,21.6,21.6,21.6,21.6,1001,0.0,1.0
2023-12-28,21.95,21.95,21.1,21.1,12194,21.95,21.95,21.1,21.1,12194,0.0,1.0
2023-12-29,21.37,21.95,21.16,21.16,57939,21.37,21.95,21.16,21.16,57939,0.0,1.0
2024-01-02,20.35,21.6975,20.35,21.48,19450,20.35,21.6975,20.35,21.48,19450,0.0,1.0
2024-01-03,20.49,20.9,20.2,20.56,5795,20.49,20.9,20.2,20.56,5795,0.0,1.0
2024-01-04,20.5,20.5,20.25,20.4,1365,20.5,20.5,20.25,20.4,1365,0.0,1.0
2024-01-05,20.3,20.38,20.2,20.26,3635,20.3,20.38,20.2,20.26,3635,0.0,1.0
2024-01-08,20.3,20.3,20.3,20.3,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2024-01-09,20.37,20.37,20.1,20.25,600,20.37,20.37,20.1,20.25,600,0.0,1.0
2024-01-10,20.25,20.25,20.11,20.11,300,20.25,20.25,20.11,20.11,300,0.0,1.0
2024-01-11,20.2,20.2,20.1,20.1,2300,20.2,20.2,20.1,20.1,2300,0.0,1.0
2024-01-12,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2024-01-16,20.2,20.2,19.95,20.1,7733,20.2,20.2,19.95,20.1,7733,0.0,1.0
2024-01-17,20.19,20.19,20.0,20.0,300,20.19,20.19,20.0,20.0,300,0.0,1.0
2024-01-18,20.19,20.19,20.19,20.19,0,20.19,20.19,20.19,20.19,0,0.0,1.0
2024-01-19,20.181,20.181,20.181,20.181,100,20.181,20.181,20.181,20.181,100,0.0,1.0
2024-01-22,20.181,20.181,20.181,20.181,0,20.181,20.181,20.181,20.181,0,0.0,1.0
2024-01-23,20.17,20.56,20.17,20.18,12721,20.17,20.56,20.17,20.18,12721,0.0,1.0
2024-01-24,20.26,20.5,20.26,20.5,6300,20.26,20.5,20.26,20.5,6300,0.0,1.0
2024-01-25,20.25,20.4,20.25,20.4,798,20.25,20.4,20.25,20.4,798,0.0,1.0
2024-01-26,20.17,20.4,20.17,20.3,4689,20.17,20.4,20.17,20.3,4689,0.0,1.0
2024-01-29,20.0,20.19,20.0,20.19,11898,20.0,20.19,20.0,20.19,11898,0.0,1.0
2024-01-30,19.95,19.95,19.95,19.95,100,19.95,19.95,19.95,19.95,100,0.0,1.0
2024-01-31,20.16,20.16,19.95,19.95,2049,20.16,20.16,19.95,19.95,2049,0.0,1.0
2024-02-01,20.0,20.0,19.95,19.95,1200,20.0,20.0,19.95,19.95,1200,0.0,1.0
2024-02-02,19.69,19.95,19.3501,19.93,13190,19.69,19.95,19.3501,19.93,13190,0.0,1.0
2024-02-05,19.5,19.5,19.5,19.5,300,19.5,19.5,19.5,19.5,300,0.0,1.0
2024-02-06,19.36,19.4,19.3,19.4,4456,19.36,19.4,19.3,19.4,4456,0.0,1.0
2024-02-07,19.3,19.357,19.3,19.3,1017,19.3,19.357,19.3,19.3,1017,0.0,1.0
2024-02-08,19.2,19.4,19.095,19.4,3711,19.2,19.4,19.095,19.4,3711,0.0,1.0
2024-02-09,19.2,19.2,19.2,19.2,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2024-02-12,19.4,19.4,19.0,19.06,3100,19.4,19.4,19.0,19.06,3100,0.0,1.0
2024-02-13,19.2,19.25,19.1,19.1,1114,19.2,19.25,19.1,19.1,1114,0.0,1.0
2024-02-14,19.1,19.2,18.65,19.01,8146,19.1,19.2,18.65,19.01,8146,0.0,1.0
2024-02-15,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-02-16,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-02-20,18.75,19.05,18.46,19.0,9876,18.75,19.05,18.46,19.0,9876,0.0,1.0
2024-02-21,18.75,18.95,18.55,18.55,6238,18.75,18.95,18.55,18.55,6238,0.0,1.0
2024-02-22,18.9,18.9,18.9,18.9,1000,18.9,18.9,18.9,18.9,1000,0.0,1.0
2024-02-23,18.9,18.9,18.9,18.9,0,18.9,18.9,18.9,18.9,0,0.0,1.0
2024-02-26,18.9,18.9,18.9,18.9,0,18.9,18.9,18.9,18.9,0,0.0,1.0
2024-02-27,18.9,18.9,18.9,18.9,0,18.9,18.9,18.9,18.9,0,0.0,1.0
2024-02-28,18.9,18.9,18.9,18.9,0,18.9,18.9,18.9,18.9,0,0.0,1.0
2024-02-29,18.85,18.85,18.75,18.75,800,18.85,18.85,18.75,18.75,800,0.0,1.0
2024-03-01,18.85,18.85,18.85,18.85,50,18.85,18.85,18.85,18.85,50,0.0,1.0
2024-03-04,18.85,18.85,18.85,18.85,100,18.85,18.85,18.85,18.85,100,0.0,1.0
2024-03-05,18.95,18.99,18.65,18.67,2806,18.95,18.99,18.65,18.67,2806,0.0,1.0
2024-03-06,18.95,18.95,18.75,18.75,1300,18.95,18.95,18.75,18.75,1300,0.0,1.0
2024-03-07,18.93,18.95,18.8,18.845,431,18.93,18.95,18.8,18.845,431,0.0,1.0
2024-03-08,18.93,18.93,18.804,18.804,205,18.93,18.93,18.804,18.804,205,0.0,1.0
2024-03-11,18.93,18.93,18.93,18.93,79,18.93,18.93,18.93,18.93,79,0.0,1.0
2024-03-12,18.93,18.93,18.7,18.7,79,18.93,18.93,18.7,18.7,79,0.0,1.0
2024-03-13,18.93,18.93,18.93,18.93,80600,18.93,18.93,18.93,18.93,80600,0.0,1.0
2024-03-14,18.85,18.87,18.45,18.51,3182,18.85,18.87,18.45,18.51,3182,0.0,1.0
2024-03-15,18.8,18.8,18.45,18.576,900,18.8,18.8,18.45,18.576,900,0.0,1.0
2024-03-18,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-19,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-20,18.8,18.8,18.8,18.8,1,18.8,18.8,18.8,18.8,1,0.0,1.0
2024-03-21,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-22,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-25,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-26,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-27,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2024-03-28,19.24,19.24,18.8,18.8,700,19.24,19.24,18.8,18.8,700,0.0,1.0
2024-04-01,19.1,19.1,18.8,18.8,3815,19.1,19.1,18.8,18.8,3815,0.0,1.0
2024-04-02,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-04-03,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-04-04,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-04-05,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-04-08,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2024-04-09,19.1,19.23,19.0,19.0,3815,19.1,19.23,19.0,19.0,3815,0.0,1.0
2024-04-10,19.23,19.23,19.23,19.23,0,19.23,19.23,19.23,19.23,0,0.0,1.0
2024-04-11,19.23,19.23,19.23,19.23,0,19.23,19.23,19.23,19.23,0,0.0,1.0
2024-04-12,18.79,18.8,18.53,18.8,820,18.79,18.8,18.53,18.8,820,0.0,1.0
2024-04-15,18.7,18.7,18.5,18.5,600,18.7,18.7,18.5,18.5,600,0.0,1.0
2024-04-16,18.7,18.7,18.7,18.7,75,18.7,18.7,18.7,18.7,75,0.0,1.0
2024-04-17,18.59,18.75,18.51,18.51,995,18.59,18.75,18.51,18.51,995,0.0,1.0
2024-04-18,19.17,19.17,18.8,18.8,1200,19.17,19.17,18.8,18.8,1200,0.0,1.0
2024-04-19,19.24,19.24,19.0975,19.107,410,19.24,19.24,19.0975,19.107,410,0.0,1.0
2024-04-22,19.24,19.24,19.05,19.07,898,19.24,19.24,19.05,19.07,898,0.0,1.0
2024-04-23,19.25,19.25,18.87,19.07,1615,19.25,19.25,18.87,19.07,1615,0.0,1.0
2024-04-24,19.25,19.25,18.93,18.93,407,19.25,19.25,18.93,18.93,407,0.0,1.0
2024-04-25,19.22,19.25,18.95,18.95,4807,19.22,19.25,18.95,18.95,4807,0.0,1.0
2024-04-26,19.23,19.23,19.035,19.048,308,19.23,19.23,19.035,19.048,308,0.0,1.0
2024-04-29,19.22,19.22,18.96,18.97,1908,19.22,19.22,18.96,18.97,1908,0.0,1.0
2024-04-30,19.1,19.1,18.98,18.98,708,19.1,19.1,18.98,18.98,708,0.0,1.0
2024-05-01,19.04,19.3,18.96,18.98,7191,19.04,19.3,18.96,18.98,7191,0.0,1.0
2024-05-02,18.75,18.905,18.51,18.874,14345,18.75,18.905,18.51,18.874,14345,0.0,1.0
2024-05-03,18.75,18.78,18.7,18.7,1600,18.75,18.78,18.7,18.7,1600,0.0,1.0
2024-05-06,18.85,18.85,18.85,18.85,553,18.85,18.85,18.85,18.85,553,0.0,1.0
2024-05-07,18.85,18.85,18.85,18.85,0,18.85,18.85,18.85,18.85,0,0.0,1.0
2024-05-08,18.85,18.85,18.5055,18.6,7161,18.85,18.85,18.5055,18.6,7161,0.0,1.0
2024-05-09,18.85,18.85,18.85,18.85,500,18.85,18.85,18.85,18.85,500,0.0,1.0
2024-05-10,18.85,18.87,18.65,18.85,2976,18.85,18.87,18.65,18.85,2976,0.0,1.0
2024-05-13,18.93,18.93,18.55,18.64,4332,18.93,18.93,18.55,18.64,4332,0.0,1.0
2024-05-14,18.99,18.99,18.55,18.55,6818,18.99,18.99,18.55,18.55,6818,0.0,1.0
2024-05-15,19.0,19.0,18.55,18.9,550,19.0,19.0,18.55,18.9,550,0.0,1.0
2024-05-16,18.95,18.99,18.85,18.9,1000,18.95,18.99,18.85,18.9,1000,0.0,1.0
2024-05-17,19.0,19.0,18.97,18.99,1900,19.0,19.0,18.97,18.99,1900,0.0,1.0
2024-05-20,19.0,19.0,18.85,19.0,6567,19.0,19.0,18.85,19.0,6567,0.0,1.0
2024-05-21,18.91,19.0,18.9,18.99,1000,18.91,19.0,18.9,18.99,1000,0.0,1.0
2024-05-22,18.91,18.91,18.91,18.91,1000,18.91,18.91,18.91,18.91,1000,0.0,1.0
2024-05-23,18.91,18.91,18.91,18.91,0,18.91,18.91,18.91,18.91,0,0.0,1.0
2024-05-24,18.9,18.9101,18.89,18.9,2600,18.9,18.9101,18.89,18.9,2600,0.0,1.0
2024-05-28,18.85,18.87,18.85,18.87,1460,18.85,18.87,18.85,18.87,1460,0.0,1.0
2024-05-29,18.95,18.98,18.8,18.85,1400,18.95,18.98,18.8,18.85,1400,0.0,1.0
2024-05-30,18.98,18.98,18.98,18.98,200,18.98,18.98,18.98,18.98,200,0.0,1.0
2024-05-31,18.98,18.98,18.98,18.98,500,18.98,18.98,18.98,18.98,500,0.0,1.0
2024-06-03,18.98,18.98,18.98,18.98,0,18.98,18.98,18.98,18.98,0,0.0,1.0
2024-06-04,18.7,18.91,18.6,18.91,9304,18.7,18.91,18.6,18.91,9304,0.0,1.0
2024-06-05,18.75,18.75,18.56,18.56,313,18.75,18.75,18.56,18.56,313,0.0,1.0
2024-06-06,18.65,18.65,18.51,18.55,2318,18.65,18.65,18.51,18.55,2318,0.0,1.0
2024-06-07,18.8,18.8,18.52,18.66,514,18.8,18.8,18.52,18.66,514,0.0,1.0
2024-06-10,18.63,18.74,18.5,18.57,7365,18.63,18.74,18.5,18.57,7365,0.0,1.0
2024-06-11,18.63,18.63,18.63,18.63,0,18.63,18.63,18.63,18.63,0,0.0,1.0
2024-06-12,18.7,18.7,18.5,18.5,800,18.7,18.7,18.5,18.5,800,0.0,1.0
2024-06-13,18.55,18.7,18.55,18.7,2950,18.55,18.7,18.55,18.7,2950,0.0,1.0
2024-06-14,18.6,18.7,18.5,18.7,1815,18.6,18.7,18.5,18.7,1815,0.0,1.0
2024-06-17,18.6,18.6,18.55,18.55,200,18.6,18.6,18.55,18.55,200,0.0,1.0
2024-06-18,18.6,18.6,18.6,18.6,0,18.6,18.6,18.6,18.6,0,0.0,1.0
2024-06-20,18.6,18.6,18.6,18.6,0,18.6,18.6,18.6,18.6,0,0.0,1.0
2024-06-21,18.5,18.5,18.4,18.5,2400,18.5,18.5,18.4,18.5,2400,0.0,1.0
2024-06-24,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2024-06-25,18.48,18.5,18.4,18.5,7499,18.48,18.5,18.4,18.5,7499,0.0,1.0
2024-06-26,18.4,18.4,18.3999,18.4,1400,18.4,18.4,18.3999,18.4,1400,0.0,1.0
2024-06-27,18.45,18.45,18.3001,18.45,550,18.45,18.45,18.3001,18.45,550,0.0,1.0
2024-06-28,18.44,18.45,18.44,18.45,2750,18.44,18.45,18.44,18.45,2750,0.0,1.0
2024-07-01,18.3,18.35,18.3,18.35,5800,18.3,18.35,18.3,18.35,5800,0.0,1.0
2024-07-02,18.35,18.44,18.33,18.33,1353,18.35,18.44,18.33,18.33,1353,0.0,1.0
2024-07-03,18.35,18.35,18.25,18.25,3300,18.35,18.35,18.25,18.25,3300,0.0,1.0
2024-07-05,18.44,18.44,18.25,18.25,1000,18.44,18.44,18.25,18.25,1000,0.0,1.0
2024-07-08,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2024-07-09,18.44,18.44,18.44,18.44,500,18.44,18.44,18.44,18.44,500,0.0,1.0
2024-07-10,18.44,18.44,18.44,18.44,500,18.44,18.44,18.44,18.44,500,0.0,1.0
2024-07-11,19.2,19.49,18.44,18.44,61081,19.2,19.49,18.44,18.44,61081,0.0,1.0
2024-07-12,19.5,19.5,19.2,19.2,7357,19.5,19.5,19.2,19.2,7357,0.0,1.0
2024-07-15,19.6,19.95,19.4,19.4,25787,19.6,19.95,19.4,19.4,25787,0.0,1.0
2024-07-16,19.24,19.99,19.24,19.6,59693,19.24,19.99,19.24,19.6,59693,0.0,1.0
2024-07-17,19.25,19.44,19.16,19.25,30341,19.25,19.44,19.16,19.25,30341,0.0,1.0
2024-07-18,19.4,19.42,19.25,19.25,6500,19.4,19.42,19.25,19.25,6500,0.0,1.0
2024-07-19,19.42,19.74,19.4,19.4,2500,19.42,19.74,19.4,19.4,2500,0.0,1.0
2024-07-22,18.85,19.45,18.85,19.32,10743,18.85,19.45,18.85,19.32,10743,0.0,1.0
2024-07-23,18.65,19.15,18.65,19.15,4680,18.65,19.15,18.65,19.15,4680,0.0,1.0
2024-07-24,18.66,19.0,18.65,18.75,7026,18.66,19.0,18.65,18.75,7026,0.0,1.0
2024-07-25,18.9,19.0,18.68,19.0,7408,18.9,19.0,18.68,19.0,7408,0.0,1.0
2024-07-26,19.11,19.9,19.01,19.01,14277,19.11,19.9,19.01,19.01,14277,0.0,1.0
2024-07-29,19.09,19.21,18.9,19.21,11029,19.09,19.21,18.9,19.21,11029,0.0,1.0
2024-07-30,19.25,19.35,19.1,19.1,1011,19.25,19.35,19.1,19.1,1011,0.0,1.0
2024-07-31,19.55,19.55,19.55,19.55,226,19.55,19.55,19.55,19.55,226,0.0,1.0
2024-08-01,19.18,19.5,19.0,19.425,4539,19.18,19.5,19.0,19.425,4539,0.0,1.0
2024-08-02,18.6,19.0,18.26,19.0,10307,18.6,19.0,18.26,19.0,10307,0.0,1.0
2024-08-05,18.5,18.99,18.16,18.3,4000,18.5,18.99,18.16,18.3,4000,0.0,1.0
2024-08-06,18.5,18.5,18.16,18.16,3000,18.5,18.5,18.16,18.16,3000,0.0,1.0
2024-08-07,18.75,18.75,18.5,18.5,200,18.75,18.75,18.5,18.5,200,0.0,1.0
2024-08-08,18.75,18.75,18.75,18.75,150,18.75,18.75,18.75,18.75,150,0.0,1.0
2024-08-09,18.75,18.75,18.56,18.56,1100,18.75,18.75,18.56,18.56,1100,0.0,1.0
2024-08-12,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2024-08-13,18.75,18.75,18.75,18.75,20,18.75,18.75,18.75,18.75,20,0.0,1.0
2024-08-14,18.8,18.95,18.75,18.75,4629,18.8,18.95,18.75,18.75,4629,0.0,1.0
2024-08-15,19.0,19.0,18.95,18.95,1200,19.0,19.0,18.95,18.95,1200,0.0,1.0
2024-08-16,19.15,19.15,18.97,19.0,1745,19.15,19.15,18.97,19.0,1745,0.0,1.0
2024-08-19,19.19,19.19,19.0,19.0,853,19.19,19.19,19.0,19.0,853,0.0,1.0
2024-08-20,19.027,19.03,19.0,19.03,1260,19.027,19.03,19.0,19.03,1260,0.0,1.0
2024-08-21,19.1,19.1,18.86,18.932,2000,19.1,19.1,18.86,18.932,2000,0.0,1.0
2024-08-22,19.05,19.05,18.85,18.87,789,19.05,19.05,18.85,18.87,789,0.0,1.0
2024-08-23,19.4,19.5,19.0,19.05,2406,19.4,19.5,19.0,19.05,2406,0.0,1.0
2024-08-26,19.4,19.4,19.4,19.4,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2024-08-27,19.5,19.5,19.25,19.36,2700,19.5,19.5,19.25,19.36,2700,0.0,1.0
2024-08-28,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2024-08-29,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2024-08-30,19.65,19.65,19.61,19.61,400,19.65,19.65,19.61,19.61,400,0.0,1.0
2024-09-03,19.65,19.65,19.515,19.515,200,19.65,19.65,19.515,19.515,200,0.0,1.0
2024-09-04,19.65,19.65,19.5,19.5,1407,19.65,19.65,19.5,19.5,1407,0.0,1.0
2024-09-05,19.65,19.65,19.6499,19.65,602,19.65,19.65,19.6499,19.65,602,0.0,1.0
2024-09-06,19.65,19.65,19.65,19.65,0,19.65,19.65,19.65,19.65,0,0.0,1.0
2024-09-09,19.65,19.65,19.6,19.6,700,19.65,19.65,19.6,19.6,700,0.0,1.0
2024-09-10,19.65,19.65,19.5,19.5,695,19.65,19.65,19.5,19.5,695,0.0,1.0
2024-09-11,19.65,19.65,19.5,19.5,400,19.65,19.65,19.5,19.5,400,0.0,1.0
2024-09-12,19.65,19.65,19.65,19.65,0,19.65,19.65,19.65,19.65,0,0.0,1.0
2024-09-13,19.65,19.65,19.65,19.65,0,19.65,19.65,19.65,19.65,0,0.0,1.0
2024-09-16,19.65,19.65,19.65,19.65,25,19.65,19.65,19.65,19.65,25,0.0,1.0
2024-09-17,19.64,19.64,19.64,19.64,123,19.64,19.64,19.64,19.64,123,0.0,1.0
2024-09-18,19.74,19.74,19.64,19.64,3382,19.74,19.74,19.64,19.64,3382,0.0,1.0
2024-09-19,19.86,19.86,19.74,19.74,1699,19.86,19.86,19.74,19.74,1699,0.0,1.0
2024-09-20,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-09-23,19.86,19.86,19.86,19.86,0,19.86,19.86,19.86,19.86,0,0.0,1.0
2024-09-24,19.75,19.75,19.5,19.5,2500,19.75,19.75,19.5,19.5,2500,0.0,1.0
2024-09-25,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2024-09-26,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2024-09-27,19.65,19.6908,19.36,19.6908,2220,19.65,19.6908,19.36,19.6908,2220,0.0,1.0
2024-09-30,19.51,19.51,19.5,19.5,1490,19.51,19.51,19.5,19.5,1490,0.0,1.0
2024-10-01,19.5,19.74,19.5,19.74,1000,19.5,19.74,19.5,19.74,1000,0.0,1.0
2024-10-02,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2024-10-03,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2024-10-04,19.36,19.4321,19.36,19.4321,3100,19.36,19.4321,19.36,19.4321,3100,0.0,1.0
2024-10-07,19.36,19.36,19.36,19.36,0,19.36,19.36,19.36,19.36,0,0.0,1.0
2024-10-08,19.36,19.36,19.36,19.36,0,19.36,19.36,19.36,19.36,0,0.0,1.0
2024-10-09,19.36,19.36,19.36,19.36,100,19.36,19.36,19.36,19.36,100,0.0,1.0
2024-10-10,19.36,19.36,19.36,19.36,0,19.36,19.36,19.36,19.36,0,0.0,1.0
2024-10-11,19.4,19.4,19.4,19.4,200,19.4,19.4,19.4,19.4,200,0.0,1.0
2024-10-14,19.42,19.42,19.4,19.413,500,19.42,19.42,19.4,19.413,500,0.0,1.0
2024-10-15,19.38,19.59,19.35,19.59,3175,19.38,19.59,19.35,19.59,3175,0.0,1.0
2024-10-16,19.6,19.6,19.32,19.4,6830,19.6,19.6,19.32,19.4,6830,0.0,1.0
2024-10-17,19.6,19.6,19.6,19.6,0,19.6,19.6,19.6,19.6,0,0.0,1.0
2024-10-18,19.6,19.6,19.6,19.6,65,19.6,19.6,19.6,19.6,65,0.0,1.0
2024-10-21,19.73,19.73,19.5,19.5,609,19.73,19.73,19.5,19.5,609,0.0,1.0
2024-10-22,19.73,19.73,19.73,19.73,33,19.73,19.73,19.73,19.73,33,0.0,1.0
2024-10-23,20.12,20.12,19.7,19.7,9607,20.12,20.12,19.7,19.7,9607,0.0,1.0
2024-10-24,20.25,20.25,20.12,20.12,5910,20.25,20.25,20.12,20.12,5910,0.0,1.0
2024-10-25,20.37,20.37,20.29,20.29,1400,20.37,20.37,20.29,20.29,1400,0.0,1.0
2024-10-28,20.5,20.5,20.5,20.5,881,20.5,20.5,20.5,20.5,881,0.0,1.0
2024-10-29,20.5,20.5,20.3,20.32,1105,20.5,20.5,20.3,20.32,1105,0.0,1.0
2024-10-30,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-10-31,20.5,20.5,20.5,20.5,200,20.5,20.5,20.5,20.5,200,0.0,1.0
2024-11-01,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-11-04,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2024-11-05,20.6,20.6,20.5,20.5,1079,20.6,20.6,20.5,20.5,1079,0.0,1.0
2024-11-06,21.04,21.6,20.62,20.62,7014,21.04,21.6,20.62,20.62,7014,0.0,1.0
2024-11-07,21.5,21.5,21.04,21.04,9204,21.5,21.5,21.04,21.04,9204,0.0,1.0
2024-11-08,21.5,21.63,21.27,21.27,860,21.5,21.63,21.27,21.27,860,0.0,1.0
2024-11-11,21.7,21.7,21.63,21.63,1601,21.7,21.7,21.63,21.63,1601,0.0,1.0
2024-11-12,21.98,21.98,21.7194,21.75,3923,21.98,21.98,21.7194,21.75,3923,0.0,1.0
2024-11-13,21.99,21.99,21.98,21.98,1272,21.99,21.99,21.98,21.98,1272,0.0,1.0
2024-11-14,21.94,21.99,21.8,21.8,2175,21.94,21.99,21.8,21.8,2175,0.0,1.0
2024-11-15,21.94,21.94,21.94,21.94,3,21.94,21.94,21.94,21.94,3,0.0,1.0
2024-11-18,21.94,21.94,21.94,21.94,0,21.94,21.94,21.94,21.94,0,0.0,1.0
2024-11-19,21.94,21.94,21.94,21.94,300,21.94,21.94,21.94,21.94,300,0.0,1.0
2024-11-20,21.85,21.89,21.57,21.58,2006,21.85,21.89,21.57,21.58,2006,0.0,1.0
2024-11-21,21.85,21.85,21.85,21.85,0,21.85,21.85,21.85,21.85,0,0.0,1.0
2024-11-22,21.9,21.9,21.65,21.65,1940,21.9,21.9,21.65,21.65,1940,0.0,1.0
2024-11-25,22.0,22.23,21.9,21.9,13145,22.0,22.23,21.9,21.9,13145,0.0,1.0
2024-11-26,22.19,22.19,21.95,21.95,2562,22.19,22.19,21.95,21.95,2562,0.0,1.0
2024-11-27,22.2,22.2,22.2,22.2,800,22.2,22.2,22.2,22.2,800,0.0,1.0
2024-11-29,22.1,22.1,21.97,22.1,1400,22.1,22.1,21.97,22.1,1400,0.0,1.0
2024-12-02,22.11,22.45,22.0,22.0,3281,22.11,22.45,22.0,22.0,3281,0.0,1.0
2024-12-03,22.12,22.49,22.11,22.49,1800,22.12,22.49,22.11,22.49,1800,0.0,1.0
2024-12-04,22.1,22.22,22.1,22.12,5115,22.1,22.22,22.1,22.12,5115,0.0,1.0
2024-12-05,22.1,22.1,22.0,22.0,600,22.1,22.1,22.0,22.0,600,0.0,1.0
2024-12-06,21.75,21.96,21.75,21.96,2850,21.75,21.96,21.75,21.96,2850,0.0,1.0
2024-12-09,21.82,21.82,21.76,21.8025,700,21.82,21.82,21.76,21.8025,700,0.0,1.0
2024-12-10,21.82,21.82,21.82,21.82,0,21.82,21.82,21.82,21.82,0,0.0,1.0
2024-12-11,21.82,21.99,21.71,21.71,1200,21.82,21.99,21.71,21.71,1200,0.0,1.0
2024-12-12,21.82,21.82,21.82,21.82,0,21.82,21.82,21.82,21.82,0,0.0,1.0
2024-12-13,21.82,21.82,21.82,21.82,0,21.82,21.82,21.82,21.82,0,0.0,1.0
2024-12-16,21.75,21.85,21.53,21.75,1046,21.75,21.85,21.53,21.75,1046,0.0,1.0
2024-12-17,21.75,21.75,21.75,21.75,7,21.75,21.75,21.75,21.75,7,0.0,1.0
2024-12-18,21.75,21.75,21.75,21.75,50,21.75,21.75,21.75,21.75,50,0.0,1.0
2024-12-19,21.75,21.75,21.5,21.5,200,21.75,21.75,21.5,21.5,200,0.0,1.0
2024-12-20,21.75,21.75,21.75,21.75,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2024-12-23,21.8,21.8,21.46,21.46,402,21.8,21.8,21.46,21.46,402,0.0,1.0
2024-12-24,21.8,21.8,21.8,21.8,0,21.8,21.8,21.8,21.8,0,0.0,1.0
2024-12-26,21.78,21.78,21.59,21.78,357,21.78,21.78,21.59,21.78,357,0.0,1.0
2024-12-27,21.78,21.78,21.41,21.41,300,21.78,21.78,21.41,21.41,300,0.0,1.0
2024-12-30,21.79,21.79,21.29,21.29,1336,21.79,21.79,21.29,21.29,1336,0.0,1.0
2024-12-31,21.8,21.8,21.8,21.8,115,21.8,21.8,21.8,21.8,115,0.0,1.0
2025-01-02,21.8,21.8,21.8,21.8,0,21.8,21.8,21.8,21.8,0,0.0,1.0
2025-01-03,21.59,21.59,21.45,21.5899,380,21.59,21.59,21.45,21.5899,380,0.0,1.0
2025-01-06,21.59,21.59,21.59,21.59,0,21.59,21.59,21.59,21.59,0,0.0,1.0
2025-01-07,21.24,21.28,21.02,21.28,1200,21.24,21.28,21.02,21.28,1200,0.0,1.0
2025-01-08,21.02,21.02,21.02,21.02,100,21.02,21.02,21.02,21.02,100,0.0,1.0
2025-01-10,20.72,20.86,20.72,20.86,200,20.72,20.86,20.72,20.86,200,0.0,1.0
2025-01-13,20.72,20.72,20.72,20.72,0,20.72,20.72,20.72,20.72,0,0.0,1.0
2025-01-14,20.5,20.5,20.16,20.16,259,20.5,20.5,20.16,20.16,259,0.0,1.0
2025-01-15,20.5,20.5,20.5,20.5,200,20.5,20.5,20.5,20.5,200,0.0,1.0
2025-01-16,20.5,20.5,20.5,20.5,100,20.5,20.5,20.5,20.5,100,0.0,1.0
2025-01-17,20.49,20.49,20.19,20.2225,850,20.49,20.49,20.19,20.2225,850,0.0,1.0
2025-01-21,20.49,20.49,20.49,20.49,48,20.49,20.49,20.49,20.49,48,0.0,1.0
2025-01-22,20.45,20.45,20.15,20.15,700,20.45,20.45,20.15,20.15,700,0.0,1.0
2025-01-23,20.45,20.45,20.45,20.45,0,20.45,20.45,20.45,20.45,0,0.0,1.0
2025-01-24,20.45,20.45,20.45,20.45,0,20.45,20.45,20.45,20.45,0,0.0,1.0
2025-01-27,21.59,21.6513,20.4,20.4,20034,21.59,21.6513,20.4,20.4,20034,0.0,1.0
2025-01-28,21.8,21.8,21.5,21.5,800,21.8,21.8,21.5,21.5,800,0.0,1.0
2025-01-29,21.85,21.85,21.78,21.78,1144,21.85,21.85,21.78,21.78,1144,0.0,1.0
2025-01-30,22.3,22.3,22.3,22.3,747,22.3,22.3,22.3,22.3,747,0.0,1.0
2025-01-31,23.39,23.39,22.15,22.25,32442,23.39,23.39,22.15,22.25,32442,0.0,1.0
2025-02-03,24.7,24.7,22.5,23.49,12678,24.7,24.7,22.5,23.49,12678,0.0,1.0
2025-02-04,25.17,26.59,24.65,24.65,12812,25.17,26.59,24.65,24.65,12812,0.0,1.0
2025-02-05,26.39,26.39,25.465,25.465,1597,26.39,26.39,25.465,25.465,1597,0.0,1.0
2025-02-06,26.0,26.0,25.18,25.18,746,26.0,26.0,25.18,25.18,746,0.0,1.0
2025-02-07,24.27,25.5,24.25,25.18,14079,24.27,25.5,24.25,25.18,14079,0.0,1.0
2025-02-10,23.02,24.26,23.02,24.26,13264,23.02,24.26,23.02,24.26,13264,0.0,1.0
2025-02-11,23.2,23.2,23.18,23.18,2468,23.2,23.2,23.18,23.18,2468,0.0,1.0
2025-02-12,23.25,23.58,22.94,23.04,6225,23.25,23.58,22.94,23.04,6225,0.0,1.0
2025-02-13,23.49,23.49,22.85,22.85,1372,23.49,23.49,22.85,22.85,1372,0.0,1.0
2025-02-14,23.47,23.47,22.91,23.05,962,23.47,23.47,22.91,23.05,962,0.0,1.0
2025-02-18,23.4,23.4,23.34,23.34,5023,23.4,23.4,23.34,23.34,5023,0.0,1.0
2025-02-19,23.39,23.39,23.16,23.16,59102,23.39,23.39,23.16,23.16,59102,0.0,1.0
2025-02-20,23.38,23.39,23.25,23.39,823,23.38,23.39,23.25,23.39,823,0.0,1.0
2025-02-21,23.38,23.38,23.21,23.21,623,23.38,23.38,23.21,23.21,623,0.0,1.0
2025-02-24,23.7,23.7,23.0,23.0,990,23.7,23.7,23.0,23.0,990,0.0,1.0
2025-02-25,23.7,23.7,23.7,23.7,107,23.7,23.7,23.7,23.7,107,0.0,1.0
2025-02-26,23.64,23.69,23.01,23.01,6104,23.64,23.69,23.01,23.01,6104,0.0,1.0
2025-02-27,23.58,23.58,23.3,23.3,200,23.58,23.58,23.3,23.3,200,0.0,1.0
2025-02-28,23.56,23.57,22.78,23.11,4443,23.56,23.57,22.78,23.11,4443,0.0,1.0
2025-03-03,23.56,23.56,23.56,23.56,80,23.56,23.56,23.56,23.56,80,0.0,1.0
2025-03-04,23.55,23.55,23.25,23.37,300,23.55,23.55,23.25,23.37,300,0.0,1.0
2025-03-05,23.15,23.3,22.66,22.85,2852,23.15,23.3,22.66,22.85,2852,0.0,1.0
2025-03-06,23.15,23.15,23.15,23.15,161,23.15,23.15,23.15,23.15,161,0.0,1.0
2025-03-07,22.73,23.15,22.72,23.15,7743,22.73,23.15,22.72,23.15,7743,0.0,1.0
2025-03-10,22.63,22.7,22.22,22.66,4624,22.63,22.7,22.22,22.66,4624,0.0,1.0
2025-03-11,22.56,22.61,22.16,22.23,2847,22.56,22.61,22.16,22.23,2847,0.0,1.0
2025-03-12,22.55,22.55,22.3,22.3,483,22.55,22.55,22.3,22.3,483,0.0,1.0
2025-03-13,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2025-03-14,22.2,22.29,22.15,22.25,818,22.2,22.29,22.15,22.25,818,0.0,1.0
2025-03-17,22.13,22.21,22.11,22.11,2792,22.13,22.21,22.11,22.11,2792,0.0,1.0
2025-03-18,22.11,22.14,22.11,22.14,584,22.11,22.14,22.11,22.14,584,0.0,1.0
2025-03-19,22.4604,22.4604,22.02,22.02,4648,22.4604,22.4604,22.02,22.02,4648,0.0,1.0
2025-03-20,22.4604,22.4604,22.4604,22.4604,0,22.4604,22.4604,22.4604,22.4604,0,0.0,1.0
2025-03-21,22.4604,22.4604,22.4604,22.4604,1,22.4604,22.4604,22.4604,22.4604,1,0.0,1.0
2025-03-24,22.4604,22.4604,22.4604,22.4604,0,22.4604,22.4604,22.4604,22.4604,0,0.0,1.0
2025-03-25,22.63,22.63,22.31,22.33,1407,22.63,22.63,22.31,22.33,1407,0.0,1.0
2025-03-26,22.63,22.63,22.63,22.63,0,22.63,22.63,22.63,22.63,0,0.0,1.0
2025-03-27,22.63,22.63,22.63,22.63,100,22.63,22.63,22.63,22.63,100,0.0,1.0
2025-03-28,22.63,22.63,22.46,22.47,450,22.63,22.63,22.46,22.47,450,0.0,1.0
2025-03-31,22.63,22.63,22.63,22.63,64,22.63,22.63,22.63,22.63,64,0.0,1.0
2025-04-01,23.0,23.0,23.0,23.0,150,23.0,23.0,23.0,23.0,150,0.0,1.0
2025-04-02,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2025-04-03,22.5,23.29,22.05,22.61,2100,22.5,23.29,22.05,22.61,2100,0.0,1.0
2025-04-04,20.98,22.99,20.93,22.05,11921,20.98,22.99,20.93,22.05,11921,0.0,1.0
2025-04-07,20.98,20.98,20.98,20.98,0,20.98,20.98,20.98,20.98,0,0.0,1.0
2025-04-08,20.91,21.99,20.91,20.98,1300,20.91,21.99,20.91,20.98,1300,0.0,1.0
2025-04-09,21.88,21.88,20.54,20.54,870,21.88,21.88,20.54,20.54,870,0.0,1.0
2025-04-10,21.88,21.88,21.06,21.06,1100,21.88,21.88,21.06,21.06,1100,0.0,1.0
2025-04-11,21.88,21.88,21.15,21.15,10100,21.88,21.88,21.15,21.15,10100,0.0,1.0
2025-04-14,21.88,21.88,21.88,21.88,0,21.88,21.88,21.88,21.88,0,0.0,1.0
2025-04-15,21.4,21.46,20.61,20.61,1120,21.4,21.46,20.61,20.61,1120,0.0,1.0
2025-04-16,21.4,21.4,21.4,21.4,0,21.4,21.4,21.4,21.4,0,0.0,1.0
2025-04-17,21.45,21.45,21.4,21.4,2440,21.45,21.45,21.4,21.4,2440,0.0,1.0
2025-04-21,21.3,21.35,21.28,21.35,2503,21.3,21.35,21.28,21.35,2503,0.0,1.0
2025-04-22,21.35,21.35,21.0,21.29,8228,21.35,21.35,21.0,21.29,8228,0.0,1.0
2025-04-23,21.35,21.35,21.35,21.35,0,21.35,21.35,21.35,21.35,0,0.0,1.0
2025-04-24,21.46,21.46,21.04,21.04,459,21.46,21.46,21.04,21.04,459,0.0,1.0
2025-04-25,21.4,21.47,21.01,21.04,6819,21.4,21.47,21.01,21.04,6819,0.0,1.0
2025-04-28,20.94,21.03,20.62,21.02,7565,20.94,21.03,20.62,21.02,7565,0.0,1.0
2025-04-29,20.94,21.47,20.61,20.61,1151,20.94,21.47,20.61,20.61,1151,0.0,1.0
2025-04-30,21.48,21.48,21.0,21.0,1025,21.48,21.48,21.0,21.0,1025,0.0,1.0
2025-05-01,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2025-05-02,21.5,21.5,21.27,21.27,1065,21.5,21.5,21.27,21.27,1065,0.0,1.0
2025-05-05,21.5,21.5,20.8,20.8,1800,21.5,21.5,20.8,20.8,1800,0.0,1.0
2025-05-06,21.0,21.49,20.64,20.8,3802,21.0,21.49,20.64,20.8,3802,0.0,1.0
2025-05-07,20.65,20.65,20.65,20.65,201,20.65,20.65,20.65,20.65,201,0.0,1.0
2025-05-08,20.65,20.65,20.65,20.65,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2025-05-09,20.6,20.66,20.6,20.66,600,20.6,20.66,20.6,20.66,600,0.0,1.0
2025-05-12,20.65,21.37,20.56,21.25,2425,20.65,21.37,20.56,21.25,2425,0.0,1.0
2025-05-13,20.65,21.3166,20.65,20.8325,4031,20.65,21.3166,20.65,20.8325,4031,0.0,1.0
2025-05-14,20.52,20.57,20.52,20.57,600,20.52,20.57,20.52,20.57,600,0.0,1.0
2025-05-15,20.37,20.37,20.37,20.37,250,20.37,20.37,20.37,20.37,250,0.0,1.0
2025-05-16,20.33,20.33,20.31,20.32,2600,20.33,20.33,20.31,20.32,2600,0.0,1.0
2025-05-19,20.33,20.33,20.33,20.33,20,20.33,20.33,20.33,20.33,20,0.0,1.0
2025-05-20,20.35,20.35,20.35,20.35,10000,20.35,20.35,20.35,20.35,10000,0.0,1.0
2025-05-21,20.35,20.35,20.35,20.35,0,20.35,20.35,20.35,20.35,0,0.0,1.0
2025-05-22,20.8941,20.8941,20.8941,20.8941,100,20.8941,20.8941,20.8941,20.8941,100,0.0,1.0
2025-05-23,20.275,20.56,20.275,20.31,607,20.275,20.56,20.275,20.31,607,0.0,1.0
2025-05-27,20.5,20.56,20.18,20.25,800,20.5,20.56,20.18,20.25,800,0.0,1.0
2025-05-28,20.2,20.31,20.2,20.31,9375,20.2,20.31,20.2,20.31,9375,0.0,1.0
2025-05-29,19.87,20.21,19.8,20.21,17800,19.87,20.21,19.8,20.21,17800,0.0,1.0
2025-05-30,19.8,19.9,19.8,19.9,6205,19.8,19.9,19.8,19.9,6205,0.0,1.0
2025-06-02,19.84,19.99,19.84,19.99,1105,19.84,19.99,19.84,19.99,1105,0.0,1.0
2025-06-03,19.9,19.91,19.875,19.875,975,19.9,19.91,19.875,19.875,975,0.0,1.0
2025-06-04,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2025-06-05,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2025-06-06,19.97,19.97,19.97,19.97,100,19.97,19.97,19.97,19.97,100,0.0,1.0
2025-06-09,19.97,19.97,19.97,19.97,0,19.97,19.97,19.97,19.97,0,0.0,1.0
2025-06-10,19.75,19.8228,19.75,19.8228,1264,19.75,19.8228,19.75,19.8228,1264,0.0,1.0
2025-06-11,19.97,19.97,19.97,19.97,2056,19.97,19.97,19.97,19.97,2056,0.0,1.0
2025-06-12,19.97,19.97,19.97,19.97,0,19.97,19.97,19.97,19.97,0,0.0,1.0
2025-06-13,19.85,19.85,19.85,19.85,120,19.85,19.85,19.85,19.85,120,0.0,1.0
2025-06-16,19.97,19.97,19.97,19.97,898,19.97,19.97,19.97,19.97,898,0.0,1.0
2025-06-17,19.85,19.9,19.85,19.9,2400,19.85,19.9,19.85,19.9,2400,0.0,1.0
2025-06-18,19.99,19.99,19.99,19.99,3000,19.99,19.99,19.99,19.99,3000,0.0,1.0
2025-06-20,19.99,19.99,19.99,19.99,0,19.99,19.99,19.99,19.99,0,0.0,1.0
2025-06-23,19.99,19.99,19.99,19.99,0,19.99,19.99,19.99,19.99,0,0.0,1.0
2025-06-24,20.1,20.1,20.001,20.001,3200,20.1,20.1,20.001,20.001,3200,0.0,1.0
2025-06-25,19.9529,20.25,19.92,20.2,1189,19.9529,20.25,19.92,20.2,1189,0.0,1.0
2025-06-26,20.24,20.24,20.0024,20.0024,3185,20.24,20.24,20.0024,20.0024,3185,0.0,1.0
2025-06-27,20.43,20.43,20.4,20.4,1500,20.43,20.43,20.4,20.4,1500,0.0,1.0
2025-06-30,20.43,20.43,20.43,20.43,5,20.43,20.43,20.43,20.43,5,0.0,1.0
2025-07-01,20.67,20.67,20.24,20.24,1100,20.67,20.67,20.24,20.24,1100,0.0,1.0
2025-07-02,20.87,20.89,20.26,20.26,31363,20.87,20.89,20.26,20.26,31363,0.0,1.0
2025-07-03,20.86,20.86,20.86,20.86,200,20.86,20.86,20.86,20.86,200,0.0,1.0
2025-07-07,20.86,20.86,20.31,20.31,600,20.86,20.86,20.31,20.31,600,0.0,1.0
2025-07-08,20.85,20.85,20.32,20.32,1510,20.85,20.85,20.32,20.32,1510,0.0,1.0
2025-07-09,20.85,20.85,20.85,20.85,37,20.85,20.85,20.85,20.85,37,0.0,1.0
2025-07-10,20.85,20.85,20.85,20.85,0,20.85,20.85,20.85,20.85,0,0.0,1.0
2025-07-11,20.85,20.85,20.85,20.85,48,20.85,20.85,20.85,20.85,48,0.0,1.0
2025-07-14,21.15,21.97,20.49,20.49,2429,21.15,21.97,20.49,20.49,2429,0.0,1.0
2025-07-15,21.53,21.53,21.234,21.234,1450,21.53,21.53,21.234,21.234,1450,0.0,1.0
2025-07-16,21.53,21.53,21.53,21.53,100,21.53,21.53,21.53,21.53,100,0.0,1.0
2025-07-17,21.53,21.53,21.53,21.53,0,21.53,21.53,21.53,21.53,0,0.0,1.0
2025-07-18,22.61,22.69,21.56,21.56,3266,22.61,22.69,21.56,21.56,3266,0.0,1.0
2025-07-21,22.37,22.49,22.23,22.49,1325,22.37,22.49,22.23,22.49,1325,0.0,1.0
2025-07-22,23.37,24.1,22.4811,22.4811,14556,23.37,24.1,22.4811,22.4811,14556,0.0,1.0
2025-07-23,23.73,23.8,23.1,23.1,5900,23.73,23.8,23.1,23.1,5900,0.0,1.0
2025-07-24,22.92,23.7,22.91,23.7,900,22.92,23.7,22.91,23.7,900,0.0,1.0
2025-07-25,22.9,23.14,22.5,23.14,8350,22.9,23.14,22.5,23.14,8350,0.0,1.0
2025-07-28,22.3,22.49,22.3,22.49,4800,22.3,22.49,22.3,22.49,4800,0.0,1.0
2025-07-29,22.3,22.3,22.3,22.3,625,22.3,22.3,22.3,22.3,625,0.0,1.0
2025-07-30,21.7,22.048,21.7,22.0001,7325,21.7,22.048,21.7,22.0001,7325,0.0,1.0
2025-07-31,21.75,21.75,21.716,21.716,250,21.75,21.75,21.716,21.716,250,0.0,1.0
2025-08-01,21.49,21.7,21.25,21.7,4675,21.49,21.7,21.25,21.7,4675,0.0,1.0
2025-08-04,21.52,21.87,21.25,21.75,8773,21.52,21.87,21.25,21.75,8773,0.0,1.0
2025-08-05,21.7,21.99,21.54,21.73,60043,21.7,21.99,21.54,21.73,60043,0.0,1.0
2025-08-06,22.18,22.31,21.75,21.8,2664,22.18,22.31,21.75,21.8,2664,0.0,1.0
2025-08-07,22.25,22.31,22.1,22.31,2628,22.25,22.31,22.1,22.31,2628,0.0,1.0
2025-08-08,23.25,25.2,22.99,23.0,764357,23.25,25.2,22.99,23.0,764357,0.0,1.0
2025-08-11,23.55,23.74,23.0,23.03,93669,23.55,23.74,23.0,23.03,93669,0.0,1.0
2025-08-12,23.93,23.96,22.95,22.95,92270,23.93,23.96,22.95,22.95,92270,0.0,1.0
2025-08-13,23.51,24.0,23.25,23.9,93511,23.51,24.0,23.25,23.9,93511,0.0,1.0
2025-08-14,23.75,23.75,23.35,23.5,21271,23.75,23.75,23.35,23.5,21271,0.0,1.0
2025-08-15,24.2,24.5,23.6035,24.04,23708,24.2,24.5,23.6035,24.04,23708,0.0,1.0
2025-08-18,24.2,24.25,24.075,24.2,22072,24.2,24.25,24.075,24.2,22072,0.0,1.0
2025-08-19,24.0,24.35,23.6,24.2,24882,24.0,24.35,23.6,24.2,24882,0.0,1.0
2025-08-20,24.0,24.0,23.9,24.0,5767,24.0,24.0,23.9,24.0,5767,0.0,1.0
2025-08-21,23.99,24.0,23.9,24.0,7065,23.99,24.0,23.9,24.0,7065,0.0,1.0
2025-08-22,24.625,24.805,23.945,24.0,30996,24.625,24.805,23.945,24.0,30996,0.0,1.0
2025-08-25,24.45,24.78,24.45,24.75,11144,24.45,24.78,24.45,24.75,11144,0.0,1.0
2025-08-26,24.52,24.78,23.5,24.45,21379,24.52,24.78,23.5,24.45,21379,0.0,1.0
2025-08-27,24.89,25.0,24.27,24.71,40905,24.89,25.0,24.27,24.71,40905,0.0,1.0
2025-08-28,24.98,25.0,24.85,25.0,12709,24.98,25.0,24.85,25.0,12709,0.0,1.0
2025-08-29,25.1,25.1,24.8,25.0,16321,25.1,25.1,24.8,25.0,16321,0.0,1.0
2025-09-02,25.1,25.2,24.99,25.19,11981,25.1,25.2,24.99,25.19,11981,0.0,1.0
2025-09-03,25.05,25.2,25.05,25.09,12661,25.05,25.2,25.05,25.09,12661,0.0,1.0
2025-09-04,25.25,25.25,24.96,25.18,25565,25.25,25.25,24.96,25.18,25565,0.0,1.0
2025-09-05,25.05,25.64,24.9,25.25,16699,25.05,25.64,24.9,25.25,16699,0.0,1.0
2025-09-08,25.65,25.855,25.18,25.25,68946,25.65,25.855,25.18,25.25,68946,0.0,1.0
2025-09-09,25.62,25.805,25.5,25.705,20379,25.62,25.805,25.5,25.705,20379,0.0,1.0
2025-09-10,25.61,25.91,25.6,25.83,25657,25.61,25.91,25.6,25.83,25657,0.0,1.0
2025-09-11,25.89,25.97,25.78,25.9,18090,25.89,25.97,25.78,25.9,18090,0.0,1.0
2025-09-12,25.99,25.99,25.72,25.8,16232,25.99,25.99,25.72,25.8,16232,0.0,1.0
2025-09-15,25.79,26.05,25.7758,26.0,21857,25.79,26.05,25.7758,26.0,21857,0.0,1.0
2025-09-16,25.995,26.04,25.82,25.865,27029,25.995,26.04,25.82,25.865,27029,0.0,1.0
2025-09-17,25.9,26.575,25.9,25.98,37603,25.9,26.575,25.9,25.98,37603,0.0,1.0
2025-09-18,26.23,26.42,26.11,26.11,39796,26.23,26.42,26.11,26.11,39796,0.0,1.0
2025-09-19,26.23,26.3,25.37,26.25,427907,26.23,26.3,25.37,26.25,427907,0.0,1.0
2025-09-22,25.91,26.3,25.9,26.0,48665,25.91,26.3,25.9,26.0,48665,0.0,1.0
2025-09-23,25.8,26.16,25.71,25.95,45302,25.8,26.16,25.71,25.95,45302,0.0,1.0
2025-09-24,25.31,26.37,25.24,26.37,37122,25.31,26.37,25.24,26.37,37122,0.0,1.0
2025-09-25,25.37,26.02,25.21,25.22,24992,25.37,26.02,25.21,25.22,24992,0.0,1.0
2025-09-26,25.2,25.78,24.9,24.9,29562,25.2,25.78,24.9,24.9,29562,0.0,1.0
2025-09-29,25.39,25.625,25.17,25.27,10392,25.39,25.625,25.17,25.27,10392,0.0,1.0
2025-09-30,25.5,26.0,25.13,25.45,41619,25.5,26.0,25.13,25.45,41619,0.0,1.0
2025-10-01,25.45,25.745,25.33,25.4,57917,25.45,25.745,25.33,25.4,57917,0.0,1.0
2025-10-02,25.415,26.17,25.25,25.51,17671,25.415,26.17,25.25,25.51,17671,0.0,1.0
2025-10-03,25.55,25.86,25.36,25.39,13720,25.55,25.86,25.36,25.39,13720,0.0,1.0
2025-10-06,25.8,26.205,25.435,25.75,100347,25.8,26.205,25.435,25.75,100347,0.0,1.0
2025-10-07,25.91,26.12,25.71,25.75,14979,25.91,26.12,25.71,25.75,14979,0.0,1.0
2025-10-08,25.68,25.985,25.55,25.6,15266,25.68,25.985,25.55,25.6,15266,0.0,1.0
2025-10-09,25.7,25.795,25.63,25.66,10561,25.7,25.795,25.63,25.66,10561,0.0,1.0
2025-10-10,25.6,25.73,25.4,25.65,19831,25.6,25.73,25.4,25.65,19831,0.0,1.0
2025-10-13,25.39,25.75,25.175,25.75,34317,25.39,25.75,25.175,25.75,34317,0.0,1.0
2025-10-14,25.505,25.75,25.32,25.39,43711,25.505,25.75,25.32,25.39,43711,0.0,1.0
2025-10-15,25.48,25.71,25.41,25.52,10600,25.48,25.71,25.41,25.52,10600,0.0,1.0
2025-10-16,24.86,25.485,24.835,25.35,23018,24.86,25.485,24.835,25.35,23018,0.0,1.0
2025-10-17,24.96,25.1,24.75,24.75,23147,24.96,25.1,24.75,24.75,23147,0.0,1.0
2025-10-20,25.34,25.36,25.0,25.08,23508,25.34,25.36,25.0,25.08,23508,0.0,1.0
2025-10-21,25.52,25.63,25.23,25.23,22734,25.52,25.63,25.23,25.23,22734,0.0,1.0
2025-10-22,25.75,25.81,25.38,25.45,20880,25.75,25.81,25.38,25.45,20880,0.0,1.0
2025-10-23,25.685,26.08,25.56,26.08,12720,25.685,26.08,25.56,26.08,12720,0.0,1.0
2025-10-24,26.18,26.47,25.61,25.61,30580,26.18,26.47,25.61,25.61,30580,0.0,1.0
2025-10-27,25.76,26.43,25.72,26.33,27788,25.76,26.43,25.72,26.33,27788,0.0,1.0
2025-10-28,25.9,26.0,25.7502,25.99,12937,25.9,26.0,25.7502,25.99,12937,0.0,1.0
2025-10-29,25.89,25.99,25.75,25.85,10426,25.89,25.99,25.75,25.85,10426,0.0,1.0
2025-10-30,25.81,25.99,25.71,25.8,11815,25.81,25.99,25.71,25.8,11815,0.0,1.0
2025-10-31,26.13,26.37,25.815,26.37,17348,26.13,26.37,25.815,26.37,17348,0.0,1.0
2025-11-03,26.25,26.25,26.0,26.125,14922,26.25,26.25,26.0,26.125,14922,0.0,1.0
2025-11-04,26.04,26.25,25.96,26.1,27899,26.04,26.25,25.96,26.1,27899,0.0,1.0
2025-11-05,25.99,26.95,25.92,26.04,22050,25.99,26.95,25.92,26.04,22050,0.0,1.0
2025-11-06,25.51,26.195,25.32,25.93,30473,25.51,26.195,25.32,25.93,30473,0.0,1.0
2025-11-07,25.43,26.38,25.355,26.38,11945,25.43,26.38,25.355,26.38,11945,0.0,1.0
2025-11-10,25.4,26.5,25.4,25.66,12480,25.4,26.5,25.4,25.66,12480,0.0,1.0
2025-11-11,25.3,26.4,25.3,26.4,20621,25.3,26.4,25.3,26.4,20621,0.0,1.0
2025-11-12,25.07,25.945,25.07,25.945,25176,25.07,25.945,25.07,25.945,25176,0.0,1.0
2025-11-13,25.05,25.745,25.0,25.06,11356,25.05,25.745,25.0,25.06,11356,0.0,1.0
2025-11-14,25.03,25.31,24.9,25.0,8030,25.03,25.31,24.9,25.0,8030,0.0,1.0
2025-11-17,24.67,25.61,24.51,25.585,12142,24.67,25.61,24.51,25.585,12142,0.0,1.0
2025-11-18,24.58,25.24,24.4,25.24,25318,24.58,25.24,24.4,25.24,25318,0.0,1.0
2025-11-19,24.39,24.9,24.3,24.58,7522,24.39,24.9,24.3,24.58,7522,0.0,1.0
2025-11-20,24.37,24.685,24.025,24.54,10042,24.37,24.685,24.025,24.54,10042,0.0,1.0
2025-11-21,24.6,25.05,24.3,24.55,14068,24.6,25.05,24.3,24.55,14068,0.0,1.0
2025-11-24,24.77,25.83,24.6,24.6,35076,24.77,25.83,24.6,24.6,35076,0.0,1.0
2025-11-25,25.76,26.5,24.8,24.95,88336,25.76,26.5,24.8,24.95,88336,0.0,1.0
2025-11-26,25.73,26.4,25.66,25.66,29891,25.73,26.4,25.66,25.66,29891,0.0,1.0