date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-06-29,9.5,9.8,9.5,9.8,409,9.5,9.8,9.5,9.8,409,0.0,1.0
2012-07-02,9.5,9.8,9.5,9.8,0,9.5,9.8,9.5,9.8,0,0.0,1.0
2012-07-03,9.5,9.8,9.5,9.8,0,9.5,9.8,9.5,9.8,0,0.0,1.0
2012-07-05,9.5,9.8,9.5,9.8,0,9.5,9.8,9.5,9.8,0,0.0,1.0
2012-07-06,9.5,9.8,9.5,9.8,0,9.5,9.8,9.5,9.8,0,0.0,1.0
2012-07-09,10.05,10.05,10.05,10.05,100,10.05,10.05,10.05,10.05,100,0.0,1.0
2012-07-10,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2012-07-11,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2012-07-12,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2012-07-13,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2012-07-16,10.06,10.06,10.06,10.06,200,10.06,10.06,10.06,10.06,200,0.0,1.0
2012-07-17,9.6,9.6,9.6,9.6,100,9.6,9.6,9.6,9.6,100,0.0,1.0
2012-07-18,9.6,9.6,9.6,9.6,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2012-07-19,9.6,9.6,9.6,9.6,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2012-07-20,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2012-07-23,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2012-07-24,9.0,9.0,9.0,9.0,122,9.0,9.0,9.0,9.0,122,0.0,1.0
2012-07-25,8.5,8.5,8.5,8.5,187,8.5,8.5,8.5,8.5,187,0.0,1.0
2012-07-26,9.25,9.5,9.25,9.5,988,9.25,9.5,9.25,9.5,988,0.0,1.0
2012-07-27,9.25,9.5,9.25,9.5,0,9.25,9.5,9.25,9.5,0,0.0,1.0
2012-07-30,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2012-07-31,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2012-08-01,8.53,8.75,8.5,8.75,1460,8.53,8.75,8.5,8.75,1460,0.0,1.0
2012-08-02,8.53,8.75,8.5,8.75,0,8.53,8.75,8.5,8.75,0,0.0,1.0
2012-08-03,8.5,8.5,8.5,8.5,1192,8.5,8.5,8.5,8.5,1192,0.0,1.0
2012-08-06,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2012-08-07,9.0,9.0,8.5,9.0,1300,9.0,9.0,8.5,9.0,1300,0.0,1.0
2012-08-08,9.0,9.0,8.5,9.0,0,9.0,9.0,8.5,9.0,0,0.0,1.0
2012-08-09,9.0,9.0,8.5,9.0,0,9.0,9.0,8.5,9.0,0,0.0,1.0
2012-08-10,9.0,9.0,8.5,9.0,0,9.0,9.0,8.5,9.0,0,0.0,1.0
2012-08-13,9.0,9.0,8.5,9.0,0,9.0,9.0,8.5,9.0,0,0.0,1.0
2012-08-14,9.0,9.0,8.5,9.0,0,9.0,9.0,8.5,9.0,0,0.0,1.0
2012-08-15,9.0,9.0,9.0,9.0,800,9.0,9.0,9.0,9.0,800,0.0,1.0
2012-08-16,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2012-08-17,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2012-08-20,9.0,9.0,7.51,7.51,352,9.0,9.0,7.51,7.51,352,0.0,1.0
2012-08-21,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-22,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-23,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-24,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-27,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-28,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-29,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-30,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-08-31,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-09-04,9.0,9.0,7.51,7.51,0,9.0,9.0,7.51,7.51,0,0.0,1.0
2012-09-05,9.5,9.5,7.01,7.01,788,9.5,9.5,7.01,7.01,788,0.0,1.0
2012-09-06,9.5,9.5,7.01,7.01,0,9.5,9.5,7.01,7.01,0,0.0,1.0
2012-09-07,9.25,9.25,9.25,9.25,720,9.25,9.25,9.25,9.25,720,0.0,1.0
2012-09-10,9.5,9.5,9.25,9.25,557,9.5,9.5,9.25,9.25,557,0.0,1.0
2012-09-11,9.5,9.5,9.5,9.5,966,9.5,9.5,9.5,9.5,966,0.0,1.0
2012-09-14,9.99,9.99,9.99,9.99,189,9.99,9.99,9.99,9.99,189,0.0,1.0
2012-09-17,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2012-09-18,9.25,9.25,8.01,8.01,1287,9.25,9.25,8.01,8.01,1287,0.0,1.0
2012-09-19,6.5,8.0,6.5,8.0,1605,6.5,8.0,6.5,8.0,1605,0.0,1.0
2012-09-20,8.74,8.74,6.7,6.7,478,8.74,8.74,6.7,6.7,478,0.0,1.0
2012-09-21,8.75,8.75,8.7,8.7,1230,8.75,8.75,8.7,8.7,1230,0.0,1.0
2012-09-24,8.75,8.75,8.7,8.7,0,8.75,8.75,8.7,8.7,0,0.0,1.0
2012-09-25,9.0,9.0,9.0,9.0,1264,9.0,9.0,9.0,9.0,1264,0.0,1.0
2012-09-26,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2012-09-27,9.0,9.0,9.0,9.0,642,9.0,9.0,9.0,9.0,642,0.0,1.0
2012-09-28,8.24,8.24,7.3,7.3,1390,8.24,8.24,7.3,7.3,1390,0.0,1.0
2012-10-01,7.24,7.24,7.24,7.24,100,7.24,7.24,7.24,7.24,100,0.0,1.0
2012-10-02,6.61,7.01,6.6,7.0,2081,6.61,7.01,6.6,7.0,2081,0.0,1.0
2012-10-03,6.61,7.01,6.6,7.0,0,6.61,7.01,6.6,7.0,0,0.0,1.0
2012-10-04,8.75,8.75,7.0,7.0,833,8.75,8.75,7.0,7.0,833,0.0,1.0
2012-10-05,7.27,8.99,7.27,8.99,400,7.27,8.99,7.27,8.99,400,0.0,1.0
2012-10-08,7.27,8.99,7.27,8.99,0,7.27,8.99,7.27,8.99,0,0.0,1.0
2012-10-09,7.27,8.99,7.27,8.99,0,7.27,8.99,7.27,8.99,0,0.0,1.0
2012-10-10,7.27,8.99,7.27,8.99,0,7.27,8.99,7.27,8.99,0,0.0,1.0
2012-10-11,7.27,7.27,7.27,7.27,624,7.27,7.27,7.27,7.27,624,0.0,1.0
2012-10-12,7.27,7.27,7.27,7.27,541,7.27,7.27,7.27,7.27,541,0.0,1.0
2012-10-15,7.28,7.28,7.27,7.27,400,7.28,7.28,7.27,7.27,400,0.0,1.0
2012-10-16,7.9,7.9,7.5,7.5,1039,7.9,7.9,7.5,7.5,1039,0.0,1.0
2012-10-17,7.9,7.9,7.5,7.5,0,7.9,7.9,7.5,7.5,0,0.0,1.0
2012-10-18,7.9,7.9,7.5,7.5,0,7.9,7.9,7.5,7.5,0,0.0,1.0
2012-10-19,7.9,7.9,7.5,7.5,0,7.9,7.9,7.5,7.5,0,0.0,1.0
2012-10-22,7.9,7.9,7.5,7.5,0,7.9,7.9,7.5,7.5,0,0.0,1.0
2012-10-23,7.65,7.65,7.65,7.65,100,7.65,7.65,7.65,7.65,100,0.0,1.0
2012-10-24,7.66,7.7,7.66,7.7,737,7.66,7.7,7.66,7.7,737,0.0,1.0
2012-10-25,7.66,7.7,7.66,7.7,0,7.66,7.7,7.66,7.7,0,0.0,1.0
2012-10-26,7.65,7.65,7.65,7.65,200,7.65,7.65,7.65,7.65,200,0.0,1.0
2012-10-31,6.75,6.75,6.75,6.75,175,6.75,6.75,6.75,6.75,175,0.0,1.0
2012-11-01,7.26,7.65,7.26,7.65,350,7.26,7.65,7.26,7.65,350,0.0,1.0
2012-11-02,7.25,7.25,7.25,7.25,210,7.25,7.25,7.25,7.25,210,0.0,1.0
2012-11-05,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2012-11-06,7.65,7.65,7.65,7.65,200,7.65,7.65,7.65,7.65,200,0.0,1.0
2012-11-07,7.65,7.65,7.65,7.65,0,7.65,7.65,7.65,7.65,0,0.0,1.0
2012-11-08,7.0,7.0,7.0,7.0,300,7.0,7.0,7.0,7.0,300,0.0,1.0
2012-11-09,7.0,7.0,7.0,7.0,700,7.0,7.0,7.0,7.0,700,0.0,1.0
2012-11-12,7.75,7.75,7.75,7.75,980,7.75,7.75,7.75,7.75,980,0.0,1.0
2012-11-13,7.5,7.5,7.5,7.5,200,7.5,7.5,7.5,7.5,200,0.0,1.0
2012-11-14,7.5,7.5,7.5,7.5,878,7.5,7.5,7.5,7.5,878,0.0,1.0
2012-11-15,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2012-11-16,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
2012-11-19,7.9,7.9,7.5,7.5,1312,7.9,7.9,7.5,7.5,1312,0.0,1.0
2012-11-20,7.9,7.9,7.5,7.5,0,7.9,7.9,7.5,7.5,0,0.0,1.0
2012-11-21,7.25,7.5,7.25,7.5,629,7.25,7.5,7.25,7.5,629,0.0,1.0
2012-11-23,7.5,7.5,7.5,7.5,1450,7.5,7.5,7.5,7.5,1450,0.0,1.0
2012-11-26,7.5,7.5,7.5,7.5,880,7.5,7.5,7.5,7.5,880,0.0,1.0
2012-11-27,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2012-11-28,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2012-11-29,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2012-11-30,7.1,7.1,7.1,7.1,200,7.1,7.1,7.1,7.1,200,0.0,1.0
2012-12-03,7.1,7.1,7.1,7.1,1455,7.1,7.1,7.1,7.1,1455,0.0,1.0
2012-12-04,7.01,7.99,7.0,7.0,1965,7.01,7.99,7.0,7.0,1965,0.0,1.0
2012-12-05,6.95,7.01,6.95,7.01,200,6.95,7.01,6.95,7.01,200,0.0,1.0
2012-12-06,8.0,8.0,8.0,8.0,599,8.0,8.0,8.0,8.0,599,0.0,1.0
2012-12-07,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2012-12-10,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2012-12-11,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2012-12-12,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2012-12-13,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2012-12-14,8.01,8.01,8.01,8.01,150,8.01,8.01,8.01,8.01,150,0.0,1.0
2012-12-17,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2012-12-18,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2012-12-19,8.8452,9.0,7.6,8.5,4657,8.8452,9.0,7.6,8.5,4657,0.0,1.0
2012-12-20,8.8452,9.0,7.6,8.5,0,8.8452,9.0,7.6,8.5,0,0.0,1.0
2012-12-21,8.8452,9.0,7.6,8.5,0,8.8452,9.0,7.6,8.5,0,0.0,1.0
2012-12-24,7.6,7.6,7.6,7.6,100,7.6,7.6,7.6,7.6,100,0.0,1.0
2012-12-26,8.01,8.84,8.01,8.84,230,8.01,8.84,8.01,8.84,230,0.0,1.0
2012-12-27,8.01,8.84,8.01,8.84,0,8.01,8.84,8.01,8.84,0,0.0,1.0
2012-12-28,8.0,8.0,8.0,8.0,497,8.0,8.0,8.0,8.0,497,0.0,1.0
2012-12-31,8.72,8.75,8.7,8.75,4828,8.72,8.75,8.7,8.75,4828,0.0,1.0
2013-01-02,7.6,8.5,7.6,8.5,1390,7.6,8.5,7.6,8.5,1390,0.0,1.0
2013-01-03,8.95,9.0,8.95,9.0,1800,8.95,9.0,8.95,9.0,1800,0.0,1.0
2013-01-04,9.5,9.5,8.95,9.0,7889,9.5,9.5,8.95,9.0,7889,0.0,1.0
2013-01-08,9.47,9.56,9.25,9.56,12956,9.47,9.56,9.25,9.56,12956,0.0,1.0
2013-01-11,9.48,9.5,9.48,9.5,990,9.48,9.5,9.48,9.5,990,0.0,1.0
2013-01-14,9.23,9.25,9.23,9.25,2000,9.23,9.25,9.23,9.25,2000,0.0,1.0
2013-01-15,9.23,9.25,9.23,9.25,0,9.23,9.25,9.23,9.25,0,0.0,1.0
2013-01-16,9.0,9.0,9.0,9.0,153,9.0,9.0,9.0,9.0,153,0.0,1.0
2013-01-17,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-01-18,9.0,9.0,9.0,9.0,200,9.0,9.0,9.0,9.0,200,0.0,1.0
2013-01-22,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-01-23,9.0,9.0,9.0,9.0,500,9.0,9.0,9.0,9.0,500,0.0,1.0
2013-01-24,8.82,8.95,7.61,7.61,4082,8.82,8.95,7.61,7.61,4082,0.0,1.0
2013-01-25,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2013-01-28,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-01-29,8.5,8.5,8.5,8.5,2537,8.5,8.5,8.5,8.5,2537,0.0,1.0
2013-01-30,8.05,8.05,8.0,8.0,2000,8.05,8.05,8.0,8.0,2000,0.0,1.0
2013-01-31,8.0,8.05,8.0,8.05,220,8.0,8.05,8.0,8.05,220,0.0,1.0
2013-02-01,8.75,8.8,8.75,8.8,1200,8.75,8.8,8.75,8.8,1200,0.0,1.0
2013-02-04,8.75,8.8,8.75,8.8,0,8.75,8.8,8.75,8.8,0,0.0,1.0
2013-02-05,8.5,8.5,8.5,8.5,465,8.5,8.5,8.5,8.5,465,0.0,1.0
2013-02-06,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-02-07,8.53,8.55,8.5,8.55,8198,8.53,8.55,8.5,8.55,8198,0.0,1.0
2013-02-08,8.45,8.45,8.45,8.45,100,8.45,8.45,8.45,8.45,100,0.0,1.0
2013-02-11,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2013-02-12,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2013-02-13,9.0,9.0,9.0,9.0,156,9.0,9.0,9.0,9.0,156,0.0,1.0
2013-02-14,8.5,8.8,8.5,8.8,242,8.5,8.8,8.5,8.8,242,0.0,1.0
2013-02-15,8.25,9.0,8.25,9.0,3065,8.25,9.0,8.25,9.0,3065,0.0,1.0
2013-02-19,8.25,8.25,8.25,8.25,560,8.25,8.25,8.25,8.25,560,0.0,1.0
2013-02-20,8.3,8.3,8.3,8.3,400,8.3,8.3,8.3,8.3,400,0.0,1.0
2013-02-21,8.3,8.3,8.3,8.3,100,8.3,8.3,8.3,8.3,100,0.0,1.0
2013-02-22,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2013-02-25,8.25,8.5,8.0,8.5,2338,8.25,8.5,8.0,8.5,2338,0.0,1.0
2013-02-26,8.5,8.5,8.5,8.5,346,8.5,8.5,8.5,8.5,346,0.0,1.0
2013-02-27,8.0,8.0,8.0,8.0,2500,8.0,8.0,8.0,8.0,2500,0.0,1.0
2013-02-28,8.0,8.0,8.0,8.0,2562,8.0,8.0,8.0,8.0,2562,0.0,1.0
2013-03-01,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2013-03-04,8.0,8.0,7.75,7.75,952,8.0,8.0,7.75,7.75,952,0.0,1.0
2013-03-05,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2013-03-06,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2013-03-07,8.5,8.5,8.0,8.0,450,8.5,8.5,8.0,8.0,450,0.0,1.0
2013-03-08,8.5,8.5,8.0,8.0,0,8.5,8.5,8.0,8.0,0,0.0,1.0
2013-03-11,8.5,8.5,8.5,8.5,2175,8.5,8.5,8.5,8.5,2175,0.0,1.0
2013-03-12,8.75,9.0,8.5,8.5,7352,8.75,9.0,8.5,8.5,7352,0.0,1.0
2013-03-13,9.49,9.49,9.49,9.49,123,9.49,9.49,9.49,9.49,123,0.0,1.0
2013-03-14,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2013-03-15,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2013-03-18,9.0,9.0,9.0,9.0,2000,9.0,9.0,9.0,9.0,2000,0.0,1.0
2013-03-19,9.0,9.0,9.0,9.0,14867,9.0,9.0,9.0,9.0,14867,0.0,1.0
2013-03-20,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-03-21,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2013-03-22,9.0,9.0,8.5,9.0,2256,9.0,9.0,8.5,9.0,2256,0.0,1.0
2013-03-25,9.0,9.75,9.0,9.0,14896,9.0,9.75,9.0,9.0,14896,0.0,1.0
2013-03-26,9.5,9.5,9.25,9.25,13000,9.5,9.5,9.25,9.25,13000,0.0,1.0
2013-03-27,9.25,9.25,9.25,9.25,680,9.25,9.25,9.25,9.25,680,0.0,1.0
2013-03-28,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2013-04-01,9.3,9.3,9.0,9.0,997,9.3,9.3,9.0,9.0,997,0.0,1.0
2013-04-02,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2013-04-03,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2013-04-04,8.5,8.75,8.4,8.75,17070,8.5,8.75,8.4,8.75,17070,0.0,1.0
2013-04-05,8.16,8.5,8.16,8.5,1516,8.16,8.5,8.16,8.5,1516,0.0,1.0
2013-04-08,8.16,8.16,8.16,8.16,280,8.16,8.16,8.16,8.16,280,0.0,1.0
2013-04-09,8.5,8.5,8.35,8.35,2288,8.5,8.5,8.35,8.35,2288,0.0,1.0
2013-04-10,8.49,8.49,8.49,8.49,100,8.49,8.49,8.49,8.49,100,0.0,1.0
2013-04-11,8.5,8.9,8.45,8.45,9091,8.5,8.9,8.45,8.45,9091,0.0,1.0
2013-04-12,8.5,8.5,8.35,8.35,1599,8.5,8.5,8.35,8.35,1599,0.0,1.0
2013-04-15,8.5,8.5,8.35,8.35,0,8.5,8.5,8.35,8.35,0,0.0,1.0
2013-04-16,8.5,8.5,8.5,8.5,4933,8.5,8.5,8.5,8.5,4933,0.0,1.0
2013-04-17,8.2,8.5,8.2,8.5,1490,8.2,8.5,8.2,8.5,1490,0.0,1.0
2013-04-18,8.5,8.5,8.5,8.5,5091,8.5,8.5,8.5,8.5,5091,0.0,1.0
2013-04-19,8.5,8.5,8.5,8.5,1000,8.5,8.5,8.5,8.5,1000,0.0,1.0
2013-04-22,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-04-23,8.51,8.75,8.5,8.75,2245,8.51,8.75,8.5,8.75,2245,0.0,1.0
2013-04-24,8.5,8.5,8.5,8.5,560,8.5,8.5,8.5,8.5,560,0.0,1.0
2013-04-25,8.49,8.5,8.49,8.5,764,8.49,8.5,8.49,8.5,764,0.0,1.0
2013-04-26,8.49,8.5,8.49,8.5,0,8.49,8.5,8.49,8.5,0,0.0,1.0
2013-04-29,8.5,8.6,8.5,8.6,821,8.5,8.6,8.5,8.6,821,0.0,1.0
2013-04-30,8.5,8.6,8.5,8.6,0,8.5,8.6,8.5,8.6,0,0.0,1.0
2013-05-01,8.5,8.6,8.5,8.6,0,8.5,8.6,8.5,8.6,0,0.0,1.0
2013-05-02,8.5,8.5,8.5,8.5,1000,8.5,8.5,8.5,8.5,1000,0.0,1.0
2013-05-03,8.4,8.4,8.2,8.2,200,8.4,8.4,8.2,8.2,200,0.0,1.0
2013-05-06,8.5,8.5,8.2,8.2,1740,8.5,8.5,8.2,8.2,1740,0.0,1.0
2013-05-07,8.5,8.5,8.5,8.5,169,8.5,8.5,8.5,8.5,169,0.0,1.0
2013-05-08,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-05-09,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2013-05-10,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-05-13,8.2,8.2,8.2,8.2,905,8.2,8.2,8.2,8.2,905,0.0,1.0
2013-05-14,8.5,8.5,8.5,8.5,3560,8.5,8.5,8.5,8.5,3560,0.0,1.0
2013-05-15,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2013-05-16,8.25,8.25,8.25,8.25,652,8.25,8.25,8.25,8.25,652,0.0,1.0
2013-05-17,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2013-05-20,8.25,8.25,8.25,8.25,405,8.25,8.25,8.25,8.25,405,0.0,1.0
2013-05-21,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2013-05-22,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2013-05-23,8.5,8.5,7.85,7.85,600,8.5,8.5,7.85,7.85,600,0.0,1.0
2013-05-24,8.2,8.2,8.2,8.2,2821,8.2,8.2,8.2,8.2,2821,0.0,1.0
2013-05-28,8.2,8.2,7.86,7.86,436,8.2,8.2,7.86,7.86,436,0.0,1.0
2013-05-29,8.2,8.2,7.86,7.86,0,8.2,8.2,7.86,7.86,0,0.0,1.0
2013-05-30,8.2,8.2,7.86,7.86,0,8.2,8.2,7.86,7.86,0,0.0,1.0
2013-05-31,8.2,8.2,7.86,7.86,0,8.2,8.2,7.86,7.86,0,0.0,1.0
2013-06-03,8.2,8.2,7.86,7.86,0,8.2,8.2,7.86,7.86,0,0.0,1.0
2013-06-04,8.29,8.29,7.85,7.85,1305,8.29,8.29,7.85,7.85,1305,0.0,1.0
2013-06-05,8.5,8.5,7.85,7.85,1700,8.5,8.5,7.85,7.85,1700,0.0,1.0
2013-06-06,8.1,8.5,8.1,8.5,1400,8.1,8.5,8.1,8.5,1400,0.0,1.0
2013-06-07,8.5,9.0,8.5,9.0,1732,8.5,9.0,8.5,9.0,1732,0.0,1.0
2013-06-10,8.5,9.0,8.5,9.0,0,8.5,9.0,8.5,9.0,0,0.0,1.0
2013-06-11,8.5,9.0,8.5,8.5,6050,8.5,9.0,8.5,8.5,6050,0.0,1.0
2013-06-12,8.5,8.5,8.5,8.5,3500,8.5,8.5,8.5,8.5,3500,0.0,1.0
2013-06-13,8.1,8.1,8.1,8.1,300,8.1,8.1,8.1,8.1,300,0.0,1.0
2013-06-14,8.5,8.5,8.1,8.1,418,8.5,8.5,8.1,8.1,418,0.0,1.0
2013-06-17,8.25,8.25,8.25,8.25,1300,8.25,8.25,8.25,8.25,1300,0.0,1.0
2013-06-18,8.45,8.5,8.45,8.5,200,8.45,8.5,8.45,8.5,200,0.0,1.0
2013-06-19,8.45,8.5,8.45,8.5,0,8.45,8.5,8.45,8.5,0,0.0,1.0
2013-06-20,8.2,8.2,8.2,8.2,155,8.2,8.2,8.2,8.2,155,0.0,1.0
2013-06-21,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2013-06-24,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2013-06-25,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2013-06-26,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2013-06-27,8.25,8.25,8.25,8.25,2000,8.25,8.25,8.25,8.25,2000,0.0,1.0
2013-06-28,8.21,8.21,8.21,8.21,140,8.21,8.21,8.21,8.21,140,0.0,1.0
2013-07-01,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2013-07-02,8.19,8.19,8.19,8.19,716,8.19,8.19,8.19,8.19,716,0.0,1.0
2013-07-03,8.3,8.3,8.3,8.3,600,8.3,8.3,8.3,8.3,600,0.0,1.0
2013-07-05,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2013-07-08,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2013-07-09,8.2,8.3,8.2,8.3,584,8.2,8.3,8.2,8.3,584,0.0,1.0
2013-07-10,8.3,8.3,8.3,8.3,150,8.3,8.3,8.3,8.3,150,0.0,1.0
2013-07-11,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2013-07-12,8.5,8.5,7.85,7.85,1084,8.5,8.5,7.85,7.85,1084,0.0,1.0
2013-07-15,8.5,8.5,8.5,8.5,6340,8.5,8.5,8.5,8.5,6340,0.0,1.0
2013-07-16,8.5,8.7,8.5,8.5,18804,8.5,8.7,8.5,8.5,18804,0.0,1.0
2013-07-17,8.2,8.5,8.2,8.5,8584,8.2,8.5,8.2,8.5,8584,0.0,1.0
2013-07-18,8.2,8.5,8.2,8.5,0,8.2,8.5,8.2,8.5,0,0.0,1.0
2013-07-19,8.2,8.5,8.2,8.5,5000,8.2,8.5,8.2,8.5,5000,0.0,1.0
2013-07-22,8.49,8.5,8.2,8.4,4850,8.49,8.5,8.2,8.4,4850,0.0,1.0
2013-07-23,8.1,8.45,8.1,8.45,450,8.1,8.45,8.1,8.45,450,0.0,1.0
2013-07-24,8.49,8.5,8.4,8.4,2800,8.49,8.5,8.4,8.4,2800,0.0,1.0
2013-07-25,8.49,8.5,8.4,8.4,0,8.49,8.5,8.4,8.4,0,0.0,1.0
2013-07-26,8.49,8.5,8.4,8.4,0,8.49,8.5,8.4,8.4,0,0.0,1.0
2013-07-29,8.49,8.5,8.4,8.4,0,8.49,8.5,8.4,8.4,0,0.0,1.0
2013-07-30,8.4,8.4,8.4,8.4,1443,8.4,8.4,8.4,8.4,1443,0.0,1.0
2013-07-31,8.5,9.5,8.26,8.26,8650,8.5,9.5,8.26,8.26,8650,0.0,1.0
2013-08-01,8.6,8.6,8.6,8.6,1586,8.6,8.6,8.6,8.6,1586,0.0,1.0
2013-08-02,8.99,8.99,8.17,8.17,704,8.99,8.99,8.17,8.17,704,0.0,1.0
2013-08-05,8.5,8.5,8.21,8.21,340,8.5,8.5,8.21,8.21,340,0.0,1.0
2013-08-06,9.0,9.0,8.3,8.3,3750,9.0,9.0,8.3,8.3,3750,0.0,1.0
2013-08-07,8.3,8.31,8.3,8.31,523,8.3,8.31,8.3,8.31,523,0.0,1.0
2013-08-08,8.35,8.35,8.35,8.35,221,8.35,8.35,8.35,8.35,221,0.0,1.0
2013-08-09,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2013-08-12,8.98,8.98,8.98,8.98,200,8.98,8.98,8.98,8.98,200,0.0,1.0
2013-08-13,9.03,9.25,8.99,8.99,1350,9.03,9.25,8.99,8.99,1350,0.0,1.0
2013-08-14,9.04,9.04,9.0,9.03,2778,9.04,9.04,9.0,9.03,2778,0.0,1.0
2013-08-15,9.05,9.05,9.0,9.05,563,9.05,9.05,9.0,9.05,563,0.0,1.0
2013-08-16,9.1,9.1,9.06,9.06,600,9.1,9.1,9.06,9.06,600,0.0,1.0
2013-08-19,9.5,9.5,9.085,9.1,2380,9.5,9.5,9.085,9.1,2380,0.0,1.0
2013-08-20,9.5,9.5,9.085,9.1,0,9.5,9.5,9.085,9.1,0,0.0,1.0
2013-08-21,9.09,9.5,9.09,9.5,10200,9.09,9.5,9.09,9.5,10200,0.0,1.0
2013-08-22,9.2,9.2,9.2,9.2,480,9.2,9.2,9.2,9.2,480,0.0,1.0
2013-08-23,9.9,9.9,9.9,9.9,100,9.9,9.9,9.9,9.9,100,0.0,1.0
2013-08-26,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-08-27,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-08-28,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-08-29,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-08-30,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-09-03,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2013-09-10,11.95,12.0,10.1,10.1,1601,11.95,12.0,10.1,10.1,1601,0.0,1.0
2013-09-11,11.95,11.95,11.95,11.95,292,11.95,11.95,11.95,11.95,292,0.0,1.0
2013-09-12,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2013-09-13,10.5,10.5,10.01,10.01,600,10.5,10.5,10.01,10.01,600,0.0,1.0
2013-09-16,11.0,11.0,10.99,10.99,500,11.0,11.0,10.99,10.99,500,0.0,1.0
2013-09-17,11.0,11.0,10.99,10.99,0,11.0,11.0,10.99,10.99,0,0.0,1.0
2013-09-18,11.0,11.0,10.99,10.99,0,11.0,11.0,10.99,10.99,0,0.0,1.0
2013-09-19,11.0,11.0,10.99,10.99,0,11.0,11.0,10.99,10.99,0,0.0,1.0
2013-09-20,11.0,11.0,10.99,10.99,0,11.0,11.0,10.99,10.99,0,0.0,1.0
2013-09-23,10.01,11.0,10.0,11.0,1500,10.01,11.0,10.0,11.0,1500,0.0,1.0
2013-09-24,10.01,11.0,10.0,11.0,0,10.01,11.0,10.0,11.0,0,0.0,1.0
2013-09-25,10.01,11.0,10.0,11.0,0,10.01,11.0,10.0,11.0,0,0.0,1.0
2013-09-26,10.01,11.0,10.0,11.0,0,10.01,11.0,10.0,11.0,0,0.0,1.0
2013-09-27,10.01,11.0,10.0,11.0,0,10.01,11.0,10.0,11.0,0,0.0,1.0
2013-09-30,10.0,10.0,10.0,10.0,388,10.0,10.0,10.0,10.0,388,0.0,1.0
2013-10-01,10.0,10.0,10.0,10.0,310,10.0,10.0,10.0,10.0,310,0.0,1.0
2013-10-02,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2013-10-03,9.5,9.5,9.5,9.5,202,9.5,9.5,9.5,9.5,202,0.0,1.0
2013-10-04,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-07,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-08,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-09,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-10,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-11,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-14,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-15,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-16,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2013-10-17,9.5,9.5,9.5,9.5,270,9.5,9.5,9.5,9.5,270,0.0,1.0
2013-10-18,9.5,9.5,9.5,9.5,250,9.5,9.5,9.5,9.5,250,0.0,1.0
2013-10-22,9.21,9.21,9.21,9.21,120,9.21,9.21,9.21,9.21,120,0.0,1.0
2013-10-23,9.21,9.21,9.21,9.21,0,9.21,9.21,9.21,9.21,0,0.0,1.0
2013-10-24,9.21,9.21,9.21,9.21,0,9.21,9.21,9.21,9.21,0,0.0,1.0
2013-10-25,9.2,9.2,9.2,9.2,440,9.2,9.2,9.2,9.2,440,0.0,1.0
2013-10-28,9.21,9.21,9.2,9.2,200,9.21,9.21,9.2,9.2,200,0.0,1.0
2013-10-29,9.2,9.25,9.2,9.25,1913,9.2,9.25,9.2,9.25,1913,0.0,1.0
2013-10-30,9.2,9.2,9.2,9.2,115,9.2,9.2,9.2,9.2,115,0.0,1.0
2013-10-31,9.2,9.2,9.2,9.2,2000,9.2,9.2,9.2,9.2,2000,0.0,1.0
2013-11-01,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2013-11-04,9.1,9.1,9.1,9.1,600,9.1,9.1,9.1,9.1,600,0.0,1.0
2013-11-05,9.1,9.1,9.1,9.1,1390,9.1,9.1,9.1,9.1,1390,0.0,1.0
2013-11-06,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2013-11-07,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2013-11-08,9.2,9.2,9.2,9.2,100,9.2,9.2,9.2,9.2,100,0.0,1.0
2013-11-11,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2013-11-12,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2013-11-13,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2013-11-14,10.1,10.1,10.1,10.1,308,10.1,10.1,10.1,10.1,308,0.0,1.0
2013-11-15,10.0,10.0,10.0,10.0,4310,10.0,10.0,10.0,10.0,4310,0.0,1.0
2013-11-18,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2013-11-19,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2013-11-20,10.1,10.1,10.1,10.1,621,10.1,10.1,10.1,10.1,621,0.0,1.0
2013-11-21,10.2,10.2,10.2,10.2,4000,10.2,10.2,10.2,10.2,4000,0.0,1.0
2013-11-26,10.0,10.0,10.0,10.0,190,10.0,10.0,10.0,10.0,190,0.0,1.0
2013-11-27,10.5,10.5,10.5,10.5,1100,10.5,10.5,10.5,10.5,1100,0.0,1.0
2013-11-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2013-12-02,10.89,10.9,10.89,10.89,1363,10.89,10.9,10.89,10.89,1363,0.0,1.0
2013-12-03,9.15,9.15,9.15,9.15,100,9.15,9.15,9.15,9.15,100,0.0,1.0
2013-12-04,10.0,10.0,10.0,10.0,8350,10.0,10.0,10.0,10.0,8350,0.0,1.0
2013-12-05,11.0,11.0,11.0,11.0,2200,11.0,11.0,11.0,11.0,2200,0.0,1.0
2013-12-06,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-09,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-10,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-11,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-12,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-13,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-12-16,9.52,9.52,9.52,9.52,200,9.52,9.52,9.52,9.52,200,0.0,1.0
2013-12-17,9.52,9.52,9.52,9.52,0,9.52,9.52,9.52,9.52,0,0.0,1.0
2013-12-18,9.52,9.52,9.52,9.52,0,9.52,9.52,9.52,9.52,0,0.0,1.0
2013-12-19,9.52,9.52,9.52,9.52,0,9.52,9.52,9.52,9.52,0,0.0,1.0
2013-12-20,9.35,9.35,9.35,9.35,744,9.35,9.35,9.35,9.35,744,0.0,1.0
2013-12-23,9.4,9.4,9.35,9.35,700,9.4,9.4,9.35,9.35,700,0.0,1.0
2013-12-24,9.4,9.4,9.35,9.35,0,9.4,9.4,9.35,9.35,0,0.0,1.0
2013-12-26,9.4,9.4,9.35,9.35,0,9.4,9.4,9.35,9.35,0,0.0,1.0
2013-12-27,9.4,9.4,9.35,9.35,0,9.4,9.4,9.35,9.35,0,0.0,1.0
2013-12-30,9.4,9.4,9.35,9.35,0,9.4,9.4,9.35,9.35,0,0.0,1.0
2013-12-31,9.46,9.46,9.46,9.46,382,9.46,9.46,9.46,9.46,382,0.0,1.0
2014-01-02,9.46,9.46,9.46,9.46,682,9.46,9.46,9.46,9.46,682,0.0,1.0
2014-01-03,9.46,9.46,9.46,9.46,0,9.46,9.46,9.46,9.46,0,0.0,1.0
2014-01-06,9.44,9.5,9.44,9.5,668,9.44,9.5,9.44,9.5,668,0.0,1.0
2014-01-07,9.45,9.45,9.45,9.45,501,9.45,9.45,9.45,9.45,501,0.0,1.0
2014-01-08,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-09,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-10,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-13,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-14,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-15,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-16,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2014-01-17,9.41,9.41,9.41,9.41,594,9.41,9.41,9.41,9.41,594,0.0,1.0
2014-01-21,9.41,9.41,9.41,9.41,357,9.41,9.41,9.41,9.41,357,0.0,1.0
2014-01-22,9.2,9.2,9.2,9.2,240,9.2,9.2,9.2,9.2,240,0.0,1.0
2014-01-23,9.35,9.35,9.35,9.35,302,9.35,9.35,9.35,9.35,302,0.0,1.0
2014-01-24,11.0,11.0,11.0,11.0,2078,11.0,11.0,11.0,11.0,2078,0.0,1.0
2014-01-27,11.0,11.0,11.0,11.0,761,11.0,11.0,11.0,11.0,761,0.0,1.0
2014-01-28,11.0,11.0,10.98,10.99,5472,11.0,11.0,10.98,10.99,5472,0.0,1.0
2014-01-29,10.99,11.0,10.98,11.0,11931,10.99,11.0,10.98,11.0,11931,0.0,1.0
2014-01-30,11.11,11.11,10.99,11.0,3369,11.11,11.11,10.99,11.0,3369,0.0,1.0
2014-01-31,11.0,11.0,11.0,11.0,2000,11.0,11.0,11.0,11.0,2000,0.0,1.0
2014-02-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2014-02-04,11.11,11.11,11.1,11.11,2304,11.11,11.11,11.1,11.11,2304,0.0,1.0
2014-02-05,11.1,11.15,11.0,11.0,1311,11.1,11.15,11.0,11.0,1311,0.0,1.0
2014-02-06,11.1,11.15,11.0,11.0,0,11.1,11.15,11.0,11.0,0,0.0,1.0
2014-02-07,11.75,11.75,11.0,11.0,1342,11.75,11.75,11.0,11.0,1342,0.0,1.0
2014-02-10,12.1,12.1,12.0,12.0,3308,12.1,12.1,12.0,12.0,3308,0.0,1.0
2014-02-11,12.99,13.0,12.99,13.0,1641,12.99,13.0,12.99,13.0,1641,0.0,1.0
2014-02-12,13.0,13.0,13.0,13.0,1911,13.0,13.0,13.0,13.0,1911,0.0,1.0
2014-02-13,13.0,13.0,12.75,12.75,620,13.0,13.0,12.75,12.75,620,0.0,1.0
2014-02-14,13.0,13.0,12.75,12.75,0,13.0,13.0,12.75,12.75,0,0.0,1.0
2014-02-18,13.0,13.0,12.75,12.75,0,13.0,13.0,12.75,12.75,0,0.0,1.0
2014-02-19,13.0,13.0,12.75,12.75,0,13.0,13.0,12.75,12.75,0,0.0,1.0
2014-02-20,13.0,13.0,12.75,12.75,0,13.0,13.0,12.75,12.75,0,0.0,1.0
2014-02-21,13.0,13.0,12.75,12.75,0,13.0,13.0,12.75,12.75,0,0.0,1.0
2014-02-24,12.7571,13.0,12.5,12.5,3599,12.7571,13.0,12.5,12.5,3599,0.0,1.0
2014-02-25,12.7571,13.0,12.5,12.5,0,12.7571,13.0,12.5,12.5,0,0.0,1.0
2014-02-26,12.7571,13.0,12.5,12.5,0,12.7571,13.0,12.5,12.5,0,0.0,1.0
2014-02-27,12.7571,13.0,12.5,12.5,0,12.7571,13.0,12.5,12.5,0,0.0,1.0
2014-02-28,12.7571,13.0,12.5,12.5,0,12.7571,13.0,12.5,12.5,0,0.0,1.0
2014-03-03,12.7571,13.0,12.5,12.5,0,12.7571,13.0,12.5,12.5,0,0.0,1.0
2014-03-04,13.0,13.0,13.0,13.0,380,13.0,13.0,13.0,13.0,380,0.0,1.0
2014-03-05,12.99,13.0,12.75,13.0,1421,12.99,13.0,12.75,13.0,1421,0.0,1.0
2014-03-06,12.84,12.84,12.84,12.84,231,12.84,12.84,12.84,12.84,231,0.0,1.0
2014-03-07,12.84,12.84,12.84,12.84,0,12.84,12.84,12.84,12.84,0,0.0,1.0
2014-03-10,12.84,12.84,12.84,12.84,0,12.84,12.84,12.84,12.84,0,0.0,1.0
2014-03-11,12.84,12.84,12.84,12.84,0,12.84,12.84,12.84,12.84,0,0.0,1.0
2014-03-12,13.0,13.0,13.0,13.0,220,13.0,13.0,13.0,13.0,220,0.0,1.0
2014-03-13,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2014-03-14,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2014-03-17,14.0,14.0,10.0,10.0,591,14.0,14.0,10.0,10.0,591,0.0,1.0
2014-03-18,14.0,14.0,10.0,10.0,0,14.0,14.0,10.0,10.0,0,0.0,1.0
2014-03-19,14.0,14.0,10.0,10.0,0,14.0,14.0,10.0,10.0,0,0.0,1.0
2014-03-20,14.0,14.0,10.0,10.0,0,14.0,14.0,10.0,10.0,0,0.0,1.0
2014-03-21,14.0,14.0,10.0,10.0,0,14.0,14.0,10.0,10.0,0,0.0,1.0
2014-03-24,13.5,13.5,13.5,13.5,300,13.5,13.5,13.5,13.5,300,0.0,1.0
2014-03-25,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2014-03-26,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2014-03-27,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2014-03-28,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2014-03-31,13.0,13.0,10.5,10.5,990,13.0,13.0,10.5,10.5,990,0.0,1.0
2014-04-01,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-02,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-03,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-04,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-07,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-08,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-09,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-10,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-11,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-14,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-15,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-16,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-17,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-21,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-22,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-23,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-24,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-25,13.0,13.0,10.5,10.5,0,13.0,13.0,10.5,10.5,0,0.0,1.0
2014-04-28,10.9,10.9,10.9,10.9,100,10.9,10.9,10.9,10.9,100,0.0,1.0
2014-04-29,13.0,13.0,13.0,13.0,100,13.0,13.0,13.0,13.0,100,0.0,1.0
2014-04-30,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2014-05-01,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2014-05-02,12.95,12.95,11.3,11.3,383,12.95,12.95,11.3,11.3,383,0.0,1.0
2014-05-05,12.95,12.95,11.3,11.3,0,12.95,12.95,11.3,11.3,0,0.0,1.0
2014-05-06,12.95,12.95,11.3,11.3,0,12.95,12.95,11.3,11.3,0,0.0,1.0
2014-05-07,12.95,12.95,11.3,11.3,0,12.95,12.95,11.3,11.3,0,0.0,1.0
2014-05-08,12.95,12.95,11.3,11.3,0,12.95,12.95,11.3,11.3,0,0.0,1.0
2014-05-09,11.3,13.95,11.3,11.3,1470,11.3,13.95,11.3,11.3,1470,0.0,1.0
2014-05-12,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-13,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-14,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-15,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-16,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-19,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-20,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-21,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-22,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-23,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-27,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-28,11.3,13.95,11.3,11.3,0,11.3,13.95,11.3,11.3,0,0.0,1.0
2014-05-29,10.55,11.0,10.55,11.0,336,10.55,11.0,10.55,11.0,336,0.0,1.0
2014-05-30,10.5,10.5,10.5,10.5,200,10.5,10.5,10.5,10.5,200,0.0,1.0
2014-06-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-05,10.5,10.5,10.5,10.5,328,10.5,10.5,10.5,10.5,328,0.0,1.0
2014-06-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-06-12,10.5,10.5,10.5,10.5,1000,10.5,10.5,10.5,10.5,1000,0.0,1.0
2014-06-13,10.49,10.49,10.49,10.49,300,10.49,10.49,10.49,10.49,300,0.0,1.0
2014-06-16,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2014-06-17,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2014-06-18,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2014-06-19,10.48,10.48,10.48,10.48,750,10.48,10.48,10.48,10.48,750,0.0,1.0
2014-06-20,10.5,11.0,10.48,10.48,4024,10.5,11.0,10.48,10.48,4024,0.0,1.0
2014-06-23,10.5,11.0,10.48,10.48,0,10.5,11.0,10.48,10.48,0,0.0,1.0
2014-06-24,10.5,11.0,10.48,10.48,0,10.5,11.0,10.48,10.48,0,0.0,1.0
2014-06-26,11.0,11.0,11.0,11.0,225,11.0,11.0,11.0,11.0,225,0.0,1.0
2014-06-27,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2014-06-30,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2014-07-01,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2014-07-02,8.5,8.5,8.5,8.5,115,8.5,8.5,8.5,8.5,115,0.0,1.0
2014-07-03,8.5,8.5,7.0,7.0,827,8.5,8.5,7.0,7.0,827,0.0,1.0
2014-07-08,10.5,10.5,10.5,10.5,687,10.5,10.5,10.5,10.5,687,0.0,1.0
2014-07-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-07-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2014-07-11,11.0,11.0,11.0,11.0,465,11.0,11.0,11.0,11.0,465,0.0,1.0
2014-07-14,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2014-07-15,11.0,11.0,11.0,11.0,943,11.0,11.0,11.0,11.0,943,0.0,1.0
2014-07-16,10.6,10.9,10.6,10.9,474,10.6,10.9,10.6,10.9,474,0.0,1.0
2014-07-17,10.6,10.9,10.6,10.9,0,10.6,10.9,10.6,10.9,0,0.0,1.0
2014-07-18,10.9,10.9,10.9,10.9,615,10.9,10.9,10.9,10.9,615,0.0,1.0
2014-07-21,11.0,11.0,10.6,10.6,949,11.0,11.0,10.6,10.6,949,0.0,1.0
2014-07-22,11.0,11.0,10.6,10.6,0,11.0,11.0,10.6,10.6,0,0.0,1.0
2014-07-23,11.0,11.0,11.0,11.0,453,11.0,11.0,11.0,11.0,453,0.0,1.0
2014-07-24,11.0,11.0,11.0,11.0,1201,11.0,11.0,11.0,11.0,1201,0.0,1.0
2014-07-25,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2014-07-28,10.01,10.01,10.0,10.01,660,10.01,10.01,10.0,10.01,660,0.0,1.0
2014-07-29,10.0,10.01,10.0,10.01,641,10.0,10.01,10.0,10.01,641,0.0,1.0
2014-07-30,10.0,10.0,10.0,10.0,1636,10.0,10.0,10.0,10.0,1636,0.0,1.0
2014-07-31,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-08-01,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-08-04,10.0,10.0,10.0,10.0,5115,10.0,10.0,10.0,10.0,5115,0.0,1.0
2014-08-05,10.0,10.0,10.0,10.0,3003,10.0,10.0,10.0,10.0,3003,0.0,1.0
2014-08-06,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-08-07,8.02,8.02,7.0,7.0,546,8.02,8.02,7.0,7.0,546,0.0,1.0
2014-08-08,8.5,8.51,8.5,8.51,2850,8.5,8.51,8.5,8.51,2850,0.0,1.0
2014-08-11,8.5,8.51,8.5,8.51,0,8.5,8.51,8.5,8.51,0,0.0,1.0
2014-08-12,8.26,8.26,8.26,8.26,253,8.26,8.26,8.26,8.26,253,0.0,1.0
2014-08-13,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-14,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-18,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-19,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-20,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-21,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-22,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-25,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-26,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2014-08-27,8.75,8.75,8.75,8.75,896,8.75,8.75,8.75,8.75,896,0.0,1.0
2014-08-28,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-08-29,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-02,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-03,8.75,8.75,8.75,8.75,996,8.75,8.75,8.75,8.75,996,0.0,1.0
2014-09-04,8.25,8.75,8.25,8.75,5193,8.25,8.75,8.25,8.75,5193,0.0,1.0
2014-09-05,8.25,8.75,8.25,8.75,0,8.25,8.75,8.25,8.75,0,0.0,1.0
2014-09-08,8.25,8.75,8.25,8.75,0,8.25,8.75,8.25,8.75,0,0.0,1.0
2014-09-11,8.8,8.8,8.8,8.8,921,8.8,8.8,8.8,8.8,921,0.0,1.0
2014-09-12,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2014-09-17,8.75,8.75,8.75,8.75,5,8.75,8.75,8.75,8.75,5,0.0,1.0
2014-09-18,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-19,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-22,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-23,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-24,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-25,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-26,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2014-09-29,8.9,9.0,8.9,9.0,1161,8.9,9.0,8.9,9.0,1161,0.0,1.0
2014-09-30,8.8,9.0,8.8,9.0,1952,8.8,9.0,8.8,9.0,1952,0.0,1.0
2014-10-01,8.8,9.0,8.8,9.0,0,8.8,9.0,8.8,9.0,0,0.0,1.0
2014-10-02,8.8,9.0,8.8,9.0,0,8.8,9.0,8.8,9.0,0,0.0,1.0
2014-10-03,8.8,9.0,8.8,9.0,0,8.8,9.0,8.8,9.0,0,0.0,1.0
2014-10-06,8.8,9.0,8.8,9.0,0,8.8,9.0,8.8,9.0,0,0.0,1.0
2014-10-07,8.0,8.0,8.0,8.0,4,8.0,8.0,8.0,8.0,4,0.0,1.0
2014-10-08,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-10-09,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-10-10,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-10-13,8.3,8.3,8.3,8.3,600,8.3,8.3,8.3,8.3,600,0.0,1.0
2014-10-14,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2014-10-15,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2014-10-16,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2014-10-17,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2014-10-20,8.0,8.0,8.0,8.0,368,8.0,8.0,8.0,8.0,368,0.0,1.0
2014-10-21,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-10-22,7.5,7.5,7.5,7.5,139,7.5,7.5,7.5,7.5,139,0.0,1.0
2014-10-23,7.5,7.5,7.5,7.5,50,7.5,7.5,7.5,7.5,50,0.0,1.0
2014-10-24,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-10-27,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-10-28,7.5,7.5,7.5,7.5,42,7.5,7.5,7.5,7.5,42,0.0,1.0
2014-10-29,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-10-30,7.5,7.5,7.5,7.5,218,7.5,7.5,7.5,7.5,218,0.0,1.0
2014-10-31,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-11-03,7.5,7.5,7.5,7.5,422,7.5,7.5,7.5,7.5,422,0.0,1.0
2014-11-04,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-11-05,6.5,7.25,6.5,7.25,683,6.5,7.25,6.5,7.25,683,0.0,1.0
2014-11-06,6.5,7.25,6.5,7.25,0,6.5,7.25,6.5,7.25,0,0.0,1.0
2014-11-07,6.5,7.0,6.5,7.0,1226,6.5,7.0,6.5,7.0,1226,0.0,1.0
2014-11-10,6.5,7.0,6.5,7.0,0,6.5,7.0,6.5,7.0,0,0.0,1.0
2014-11-11,6.0,6.0,6.0,6.0,1275,6.0,6.0,6.0,6.0,1275,0.0,1.0
2014-11-12,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2014-11-13,5.0,5.0,5.0,5.0,168,5.0,5.0,5.0,5.0,168,0.0,1.0
2014-11-14,6.0,6.75,5.0,6.0,146011,6.0,6.75,5.0,6.0,146011,0.0,1.0
2014-11-17,5.0,6.0,5.0,6.0,27504,5.0,6.0,5.0,6.0,27504,0.0,1.0
2014-11-18,5.0,5.5,5.0,5.0,5446,5.0,5.5,5.0,5.0,5446,0.0,1.0
2014-11-19,5.0,5.5,5.0,5.0,0,5.0,5.5,5.0,5.0,0,0.0,1.0
2014-11-20,5.0,5.5,5.0,5.0,0,5.0,5.5,5.0,5.0,0,0.0,1.0
2014-11-21,4.99,5.0,4.99,4.99,1333,4.99,5.0,4.99,4.99,1333,0.0,1.0
2014-11-24,4.98,4.99,4.98,4.99,631,4.98,4.99,4.98,4.99,631,0.0,1.0
2014-11-25,4.01,4.01,4.01,4.01,928,4.01,4.01,4.01,4.01,928,0.0,1.0
2014-11-26,4.7,4.7,3.95,3.95,1144,4.7,4.7,3.95,3.95,1144,0.0,1.0
2014-11-28,4.7,4.7,3.95,3.95,0,4.7,4.7,3.95,3.95,0,0.0,1.0
2014-12-01,4.7,4.7,4.01,4.01,920,4.7,4.7,4.01,4.01,920,0.0,1.0
2014-12-02,4.51,5.0,4.51,4.51,8286,4.51,5.0,4.51,4.51,8286,0.0,1.0
2014-12-03,4.6,5.01,4.6,5.01,4711,4.6,5.01,4.6,5.01,4711,0.0,1.0
2014-12-04,4.6,5.01,4.6,5.01,0,4.6,5.01,4.6,5.01,0,0.0,1.0
2014-12-05,4.51,4.51,4.51,4.51,1000,4.51,4.51,4.51,4.51,1000,0.0,1.0
2014-12-08,4.51,4.51,4.51,4.51,0,4.51,4.51,4.51,4.51,0,0.0,1.0
2014-12-09,4.5,4.51,4.5,4.5,1300,4.5,4.51,4.5,4.5,1300,0.0,1.0
2014-12-10,4.01,4.01,4.01,4.01,140,4.01,4.01,4.01,4.01,140,0.0,1.0
2014-12-11,4.01,4.01,4.01,4.01,0,4.01,4.01,4.01,4.01,0,0.0,1.0
2014-12-12,4.01,4.01,4.01,4.01,0,4.01,4.01,4.01,4.01,0,0.0,1.0
2014-12-15,5.0,5.0,5.0,5.0,505,5.0,5.0,5.0,5.0,505,0.0,1.0
2014-12-16,4.25,4.7,4.25,4.5,3502,4.25,4.7,4.25,4.5,3502,0.0,1.0
2014-12-17,4.49,4.97,4.49,4.5,4510,4.49,4.97,4.49,4.5,4510,0.0,1.0
2014-12-18,4.49,4.97,4.49,4.5,0,4.49,4.97,4.49,4.5,0,0.0,1.0
2014-12-19,4.49,4.97,4.49,4.5,0,4.49,4.97,4.49,4.5,0,0.0,1.0
2014-12-22,6.99,6.99,5.0,5.0,474,6.99,6.99,5.0,5.0,474,0.0,1.0
2014-12-23,6.49,6.49,6.49,6.49,229,6.49,6.49,6.49,6.49,229,0.0,1.0
2014-12-24,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2014-12-26,4.5,4.5,4.5,4.5,120,4.5,4.5,4.5,4.5,120,0.0,1.0
2014-12-29,5.0,5.0,4.71,5.0,2480,5.0,5.0,4.71,5.0,2480,0.0,1.0
2014-12-30,5.25,5.25,5.01,5.01,5890,5.25,5.25,5.01,5.01,5890,0.0,1.0
2014-12-31,4.76,4.76,4.76,4.76,472,4.76,4.76,4.76,4.76,472,0.0,1.0
2015-01-02,4.76,4.76,4.76,4.76,0,4.76,4.76,4.76,4.76,0,0.0,1.0
2015-01-05,4.76,4.76,4.76,4.76,0,4.76,4.76,4.76,4.76,0,0.0,1.0
2015-01-06,4.76,4.76,4.76,4.76,0,4.76,4.76,4.76,4.76,0,0.0,1.0
2015-01-07,4.75,5.5,4.75,5.01,6459,4.75,5.5,4.75,5.01,6459,0.0,1.0
2015-01-08,4.41,4.75,4.41,4.75,3978,4.41,4.75,4.41,4.75,3978,0.0,1.0
2015-01-09,4.45,5.49,4.45,4.45,241,4.45,5.49,4.45,4.45,241,0.0,1.0
2015-01-12,4.6,4.6,4.6,4.6,225,4.6,4.6,4.6,4.6,225,0.0,1.0
2015-01-13,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2015-01-14,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2015-01-15,4.51,5.0,4.5,4.5,6136,4.51,5.0,4.5,4.5,6136,0.0,1.0
2015-01-16,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
2015-01-20,4.5,5.0,4.49,4.5,4543,4.5,5.0,4.49,4.5,4543,0.0,1.0
2015-01-21,4.5,4.75,4.5,4.5,4471,4.5,4.75,4.5,4.5,4471,0.0,1.0
2015-01-22,4.35,4.5,4.35,4.49,2427,4.35,4.5,4.35,4.49,2427,0.0,1.0
2015-01-23,4.75,4.75,3.5,3.5,135424,4.75,4.75,3.5,3.5,135424,0.0,1.0
2015-01-26,4.75,4.75,3.5,3.5,0,4.75,4.75,3.5,3.5,0,0.0,1.0
2015-01-27,4.75,4.75,4.75,4.75,253,4.75,4.75,4.75,4.75,253,0.0,1.0
2015-01-28,4.75,4.75,4.75,4.75,100,4.75,4.75,4.75,4.75,100,0.0,1.0
2015-01-29,5.44,5.49,5.44,5.49,1057,5.44,5.49,5.44,5.49,1057,0.0,1.0
2015-01-30,4.0,4.0,3.8,3.8,1268,4.0,4.0,3.8,3.8,1268,0.0,1.0
2015-02-02,4.0,4.0,3.8,3.8,0,4.0,4.0,3.8,3.8,0,0.0,1.0
2015-02-03,4.0,4.0,3.8,3.8,0,4.0,4.0,3.8,3.8,0,0.0,1.0
2015-02-04,4.0,4.0,3.8,3.8,0,4.0,4.0,3.8,3.8,0,0.0,1.0
2015-02-05,4.0,4.0,3.8,3.8,0,4.0,4.0,3.8,3.8,0,0.0,1.0
2015-02-06,4.75,5.0,4.75,5.0,3542,4.75,5.0,4.75,5.0,3542,0.0,1.0
2015-02-09,4.75,5.0,4.75,5.0,0,4.75,5.0,4.75,5.0,0,0.0,1.0
2015-02-10,4.8,4.8,4.8,4.8,1319,4.8,4.8,4.8,4.8,1319,0.0,1.0
2015-02-11,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2015-02-12,4.8,5.09,4.8,4.99,3354,4.8,5.09,4.8,4.99,3354,0.0,1.0
2015-02-13,4.8,5.09,4.8,4.99,0,4.8,5.09,4.8,4.99,0,0.0,1.0
2015-02-17,4.8,4.8,4.8,4.8,249,4.8,4.8,4.8,4.8,249,0.0,1.0
2015-02-18,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2015-02-19,4.75,4.81,4.75,4.81,7695,4.75,4.81,4.75,4.81,7695,0.0,1.0
2015-02-20,4.75,4.81,4.75,4.81,0,4.75,4.81,4.75,4.81,0,0.0,1.0
2015-02-23,4.75,4.81,4.75,4.81,0,4.75,4.81,4.75,4.81,0,0.0,1.0
2015-02-24,4.8,4.8,4.8,4.8,307,4.8,4.8,4.8,4.8,307,0.0,1.0
2015-02-25,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2015-02-26,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2015-02-27,4.99,4.99,4.75,4.75,2000,4.99,4.99,4.75,4.75,2000,0.0,1.0
2015-03-02,4.75,4.75,4.75,4.75,228,4.75,4.75,4.75,4.75,228,0.0,1.0
2015-03-03,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-04,4.99,4.99,4.99,4.99,154,4.99,4.99,4.99,4.99,154,0.0,1.0
2015-03-05,4.95,4.95,4.94,4.94,575,4.95,4.95,4.94,4.94,575,0.0,1.0
2015-03-06,4.95,4.95,4.94,4.94,0,4.95,4.95,4.94,4.94,0,0.0,1.0
2015-03-09,4.75,4.75,4.75,4.75,550,4.75,4.75,4.75,4.75,550,0.0,1.0
2015-03-10,4.75,4.75,4.75,4.75,162,4.75,4.75,4.75,4.75,162,0.0,1.0
2015-03-11,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-12,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-13,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-16,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-17,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-18,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-19,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-20,4.75,4.75,4.75,4.75,100,4.75,4.75,4.75,4.75,100,0.0,1.0
2015-03-23,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-24,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-25,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-26,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-27,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-30,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-03-31,4.75,4.75,4.75,4.75,250,4.75,4.75,4.75,4.75,250,0.0,1.0
2015-04-01,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-02,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-06,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-07,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-08,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-09,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-04-10,4.75,4.75,4.75,4.75,110,4.75,4.75,4.75,4.75,110,0.0,1.0
2015-04-13,5.0,5.0,4.99,4.99,2402,5.0,5.0,4.99,4.99,2402,0.0,1.0
2015-04-14,5.0,5.0,4.99,4.99,0,5.0,5.0,4.99,4.99,0,0.0,1.0
2015-04-15,4.9,4.9,4.9,4.9,431,4.9,4.9,4.9,4.9,431,0.0,1.0
2015-04-16,4.9,4.9,4.9,4.9,103,4.9,4.9,4.9,4.9,103,0.0,1.0
2015-04-17,4.9,4.9,4.9,4.9,1960,4.9,4.9,4.9,4.9,1960,0.0,1.0
2015-04-20,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-04-21,6.49,6.49,6.49,6.49,117,6.49,6.49,6.49,6.49,117,0.0,1.0
2015-04-22,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2015-04-23,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2015-04-24,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2015-04-27,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2015-04-28,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2015-04-29,6.45,6.45,6.45,6.45,102,6.45,6.45,6.45,6.45,102,0.0,1.0
2015-04-30,4.91,4.91,4.91,4.91,200,4.91,4.91,4.91,4.91,200,0.0,1.0
2015-05-01,5.1,5.1,4.91,4.91,320,5.1,5.1,4.91,4.91,320,0.0,1.0
2015-05-04,5.1,5.1,4.91,4.91,0,5.1,5.1,4.91,4.91,0,0.0,1.0
2015-05-05,4.9,4.9,4.9,4.9,326,4.9,4.9,4.9,4.9,326,0.0,1.0
2015-05-06,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-05-07,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-05-08,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-05-11,4.91,4.91,4.91,4.91,260,4.91,4.91,4.91,4.91,260,0.0,1.0
2015-05-12,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2015-05-13,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2015-05-14,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2015-05-15,6.4,6.4,6.4,6.4,500,6.4,6.4,6.4,6.4,500,0.0,1.0
2015-05-18,6.4,6.4,6.4,6.4,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2015-05-19,5.1,5.1,5.1,5.1,291,5.1,5.1,5.1,5.1,291,0.0,1.0
2015-05-20,5.1,5.1,5.1,5.1,530,5.1,5.1,5.1,5.1,530,0.0,1.0
2015-05-21,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-05-22,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-05-26,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-05-27,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-05-28,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-05-29,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-06-01,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-06-02,4.91,4.91,4.9,4.9,1000,4.91,4.91,4.9,4.9,1000,0.0,1.0
2015-06-03,4.91,4.91,4.9,4.9,0,4.91,4.91,4.9,4.9,0,0.0,1.0
2015-06-04,4.91,4.91,4.91,4.91,169,4.91,4.91,4.91,4.91,169,0.0,1.0
2015-06-05,5.0,5.0,5.0,5.0,161,5.0,5.0,5.0,5.0,161,0.0,1.0
2015-06-08,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-09,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-10,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-11,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-12,4.91,4.91,4.91,4.91,1020,4.91,4.91,4.91,4.91,1020,0.0,1.0
2015-06-15,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2015-06-16,4.9,4.9,4.9,4.9,106,4.9,4.9,4.9,4.9,106,0.0,1.0
2015-06-17,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-06-18,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-06-19,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-06-22,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-06-23,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2015-06-24,5.0,5.0,5.0,5.0,523,5.0,5.0,5.0,5.0,523,0.0,1.0
2015-06-25,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-26,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-06-29,4.1,4.1,4.01,4.01,458,4.1,4.1,4.01,4.01,458,0.0,1.0
2015-07-01,4.14,4.14,4.14,4.14,296,4.14,4.14,4.14,4.14,296,0.0,1.0
2015-07-02,4.14,4.14,4.14,4.14,0,4.14,4.14,4.14,4.14,0,0.0,1.0
2015-07-06,4.14,4.14,4.14,4.14,0,4.14,4.14,4.14,4.14,0,0.0,1.0
2015-07-07,4.75,4.75,4.75,4.75,117,4.75,4.75,4.75,4.75,117,0.0,1.0
2015-07-08,4.99,5.0,4.99,5.0,255,4.99,5.0,4.99,5.0,255,0.0,1.0
2015-07-09,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-07-10,4.21,4.21,4.21,4.21,120,4.21,4.21,4.21,4.21,120,0.0,1.0
2015-07-13,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2015-07-14,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2015-07-15,4.21,4.21,4.21,4.21,135,4.21,4.21,4.21,4.21,135,0.0,1.0
2015-07-16,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2015-07-17,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2015-07-20,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2015-07-21,2.51,4.2,2.51,4.2,386,2.51,4.2,2.51,4.2,386,0.0,1.0
2015-07-22,3.6,3.6,3.6,3.6,245,3.6,3.6,3.6,3.6,245,0.0,1.0
2015-07-23,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2015-07-24,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2015-07-27,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2015-07-28,4.99,5.0,4.99,5.0,520,4.99,5.0,4.99,5.0,520,0.0,1.0
2015-07-29,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-07-30,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-07-31,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-08-03,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-08-04,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-08-05,4.99,5.0,4.99,5.0,0,4.99,5.0,4.99,5.0,0,0.0,1.0
2015-08-06,3.5,3.75,3.5,3.75,3227,3.5,3.75,3.5,3.75,3227,0.0,1.0
2015-08-07,3.5,3.75,3.5,3.75,0,3.5,3.75,3.5,3.75,0,0.0,1.0
2015-08-10,3.5,3.75,3.5,3.75,0,3.5,3.75,3.5,3.75,0,0.0,1.0
2015-08-11,3.5,3.5,3.5,3.5,294,3.5,3.5,3.5,3.5,294,0.0,1.0
2015-08-12,3.5,3.75,3.5,3.75,2177,3.5,3.75,3.5,3.75,2177,0.0,1.0
2015-08-13,4.0,4.0,4.0,4.0,1828,4.0,4.0,4.0,4.0,1828,0.0,1.0
2015-08-14,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2015-08-17,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2015-08-18,4.0,4.0,4.0,4.0,176,4.0,4.0,4.0,4.0,176,0.0,1.0
2015-08-19,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2015-08-20,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2015-08-21,4.74,4.75,4.74,4.75,1316,4.74,4.75,4.74,4.75,1316,0.0,1.0
2015-08-24,4.74,4.75,4.74,4.75,0,4.74,4.75,4.74,4.75,0,0.0,1.0
2015-08-25,4.27,4.27,3.51,3.51,753,4.27,4.27,3.51,3.51,753,0.0,1.0
2015-08-26,3.51,3.51,3.51,3.51,500,3.51,3.51,3.51,3.51,500,0.0,1.0
2015-08-27,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2015-08-28,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2015-08-31,4.47,4.49,4.47,4.49,346,4.47,4.49,4.47,4.49,346,0.0,1.0
2015-09-01,4.5,4.75,4.49,4.49,11280,4.5,4.75,4.49,4.49,11280,0.0,1.0
2015-09-02,4.5,4.75,4.49,4.49,0,4.5,4.75,4.49,4.49,0,0.0,1.0
2015-09-03,4.5,4.75,4.49,4.49,0,4.5,4.75,4.49,4.49,0,0.0,1.0
2015-09-04,4.5,4.5,4.5,4.5,324,4.5,4.5,4.5,4.5,324,0.0,1.0
2015-09-08,4.5,4.5,3.0,3.0,1175,4.5,4.5,3.0,3.0,1175,0.0,1.0
2015-09-09,4.5,4.5,3.0,3.0,0,4.5,4.5,3.0,3.0,0,0.0,1.0
2015-09-10,4.5,4.5,3.0,3.0,0,4.5,4.5,3.0,3.0,0,0.0,1.0
2015-09-11,4.5,4.5,3.0,3.0,0,4.5,4.5,3.0,3.0,0,0.0,1.0
2015-09-14,4.5,4.5,3.0,3.0,0,4.5,4.5,3.0,3.0,0,0.0,1.0
2015-09-15,4.75,4.75,4.75,4.75,2060,4.75,4.75,4.75,4.75,2060,0.0,1.0
2015-09-16,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-09-17,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-09-18,5.1,5.1,5.1,5.1,333,5.1,5.1,5.1,5.1,333,0.0,1.0
2015-09-21,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-22,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-23,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-24,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-25,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-28,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-29,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2015-09-30,5.0,5.2,5.0,5.2,1000,5.0,5.2,5.0,5.2,1000,0.0,1.0
2015-10-01,5.0,5.2,5.0,5.2,0,5.0,5.2,5.0,5.2,0,0.0,1.0
2015-10-02,5.0,5.2,5.0,5.2,0,5.0,5.2,5.0,5.2,0,0.0,1.0
2015-10-05,5.0,5.2,5.0,5.2,0,5.0,5.2,5.0,5.2,0,0.0,1.0
2015-10-06,5.0,5.0,5.0,5.0,1100,5.0,5.0,5.0,5.0,1100,0.0,1.0
2015-10-07,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-10-08,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-10-09,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2015-10-12,5.02,5.02,5.02,5.02,155,5.02,5.02,5.02,5.02,155,0.0,1.0
2015-10-13,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-14,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-15,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-16,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-19,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-20,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-21,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-22,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-23,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-26,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2015-10-27,5.03,5.03,5.03,5.03,267,5.03,5.03,5.03,5.03,267,0.0,1.0
2015-10-28,5.03,5.03,5.03,5.03,0,5.03,5.03,5.03,5.03,0,0.0,1.0
2015-10-29,5.03,5.03,5.03,5.03,0,5.03,5.03,5.03,5.03,0,0.0,1.0
2015-10-30,5.0,5.27,5.0,5.27,9867,5.0,5.27,5.0,5.27,9867,0.0,1.0
2015-11-02,4.54,4.75,4.54,4.75,561,4.54,4.75,4.54,4.75,561,0.0,1.0
2015-11-03,4.6,4.6,4.6,4.6,503,4.6,4.6,4.6,4.6,503,0.0,1.0
2015-11-04,4.6,4.6,4.6,4.6,220,4.6,4.6,4.6,4.6,220,0.0,1.0
2015-11-05,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2015-11-06,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2015-11-09,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2015-11-10,4.75,4.75,4.01,4.01,2750,4.75,4.75,4.01,4.01,2750,0.0,1.0
2015-11-11,4.75,4.75,3.5,4.75,8210,4.75,4.75,3.5,4.75,8210,0.0,1.0
2015-11-12,4.75,4.75,4.75,4.75,1113,4.75,4.75,4.75,4.75,1113,0.0,1.0
2015-11-13,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2015-11-16,3.5,3.5,3.5,3.5,230,3.5,3.5,3.5,3.5,230,0.0,1.0
2015-11-18,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2015-11-19,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2015-11-20,3.5,3.5,3.5,3.5,5,3.5,3.5,3.5,3.5,5,0.0,1.0
2015-11-23,3.5,3.5,3.5,3.5,40,3.5,3.5,3.5,3.5,40,0.0,1.0
2015-11-24,3.55,3.55,3.55,3.55,110,3.55,3.55,3.55,3.55,110,0.0,1.0
2015-11-25,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2015-11-27,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2015-11-30,3.55,3.55,3.55,3.55,10,3.55,3.55,3.55,3.55,10,0.0,1.0
2015-12-01,3.55,3.55,3.55,3.55,46,3.55,3.55,3.55,3.55,46,0.0,1.0
2015-12-02,3.55,4.1,3.55,4.1,1365,3.55,4.1,3.55,4.1,1365,0.0,1.0
2015-12-03,3.25,3.75,3.25,3.75,19174,3.25,3.75,3.25,3.75,19174,0.0,1.0
2015-12-04,3.25,3.25,3.25,3.25,30,3.25,3.25,3.25,3.25,30,0.0,1.0
2015-12-07,3.51,3.51,3.4,3.4,5000,3.51,3.51,3.4,3.4,5000,0.0,1.0
2015-12-08,3.51,3.51,3.51,3.51,12,3.51,3.51,3.51,3.51,12,0.0,1.0
2015-12-09,3.51,3.51,3.51,3.51,15,3.51,3.51,3.51,3.51,15,0.0,1.0
2015-12-10,3.51,3.51,3.51,3.51,5,3.51,3.51,3.51,3.51,5,0.0,1.0
2015-12-11,3.65,3.65,3.65,3.65,229,3.65,3.65,3.65,3.65,229,0.0,1.0
2015-12-14,3.65,3.65,3.65,3.65,6,3.65,3.65,3.65,3.65,6,0.0,1.0
2015-12-15,3.65,3.65,3.65,3.65,48,3.65,3.65,3.65,3.65,48,0.0,1.0
2015-12-16,3.65,3.65,3.65,3.65,850,3.65,3.65,3.65,3.65,850,0.0,1.0
2015-12-17,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
2015-12-18,3.5,3.5,3.5,3.5,4,3.5,3.5,3.5,3.5,4,0.0,1.0
2015-12-21,3.26,3.26,3.26,3.26,242,3.26,3.26,3.26,3.26,242,0.0,1.0
2015-12-22,3.25,3.26,3.25,3.25,607,3.25,3.26,3.25,3.25,607,0.0,1.0
2015-12-23,3.3,3.5,3.3,3.5,2140,3.3,3.5,3.3,3.5,2140,0.0,1.0
2015-12-24,3.3,3.3,3.3,3.3,5,3.3,3.3,3.3,3.3,5,0.0,1.0
2015-12-28,3.3,3.45,3.3,3.45,1912,3.3,3.45,3.3,3.45,1912,0.0,1.0
2015-12-29,3.3,3.3,3.3,3.3,45,3.3,3.3,3.3,3.3,45,0.0,1.0
2015-12-30,3.45,3.45,3.45,3.45,1182,3.45,3.45,3.45,3.45,1182,0.0,1.0
2015-12-31,3.45,3.45,3.45,3.45,98,3.45,3.45,3.45,3.45,98,0.0,1.0
2016-01-04,3.45,3.45,3.45,3.45,10,3.45,3.45,3.45,3.45,10,0.0,1.0
2016-01-05,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2016-01-06,3.45,3.45,3.45,3.45,45,3.45,3.45,3.45,3.45,45,0.0,1.0
2016-01-07,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2016-01-08,3.45,3.45,3.45,3.45,7,3.45,3.45,3.45,3.45,7,0.0,1.0
2016-01-11,3.5,3.5,3.5,3.5,21,3.5,3.5,3.5,3.5,21,0.0,1.0
2016-01-13,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2016-01-14,3.6,3.6,3.6,3.6,895,3.6,3.6,3.6,3.6,895,0.0,1.0
2016-01-15,2.59,2.59,2.59,2.59,181,2.59,2.59,2.59,2.59,181,0.0,1.0
2016-01-19,3.7,3.7,3.7,3.7,555,3.7,3.7,3.7,3.7,555,0.0,1.0
2016-01-20,3.5,3.5,3.5,3.5,231,3.5,3.5,3.5,3.5,231,0.0,1.0
2016-01-21,3.5,3.5,3.5,3.5,33,3.5,3.5,3.5,3.5,33,0.0,1.0
2016-01-22,3.0,3.0,2.25,3.0,665,3.0,3.0,2.25,3.0,665,0.0,1.0
2016-01-25,3.5,3.5,3.49,3.5,1914,3.5,3.5,3.49,3.5,1914,0.0,1.0
2016-01-26,2.55,2.55,2.55,2.55,150,2.55,2.55,2.55,2.55,150,0.0,1.0
2016-01-27,2.55,2.55,2.55,2.55,10,2.55,2.55,2.55,2.55,10,0.0,1.0
2016-01-28,2.55,2.55,2.55,2.55,10,2.55,2.55,2.55,2.55,10,0.0,1.0
2016-01-29,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2016-02-01,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2016-02-02,2.43,3.0,2.43,3.0,3218,2.43,3.0,2.43,3.0,3218,0.0,1.0
2016-02-03,2.43,2.43,2.43,2.43,11,2.43,2.43,2.43,2.43,11,0.0,1.0
2016-02-04,2.8,2.8,2.8,2.8,126,2.8,2.8,2.8,2.8,126,0.0,1.0
2016-02-05,2.8,2.8,2.51,2.51,275,2.8,2.8,2.51,2.51,275,0.0,1.0
2016-02-08,3.49,3.49,3.49,3.49,200,3.49,3.49,3.49,3.49,200,0.0,1.0
2016-02-09,3.49,3.49,3.49,3.49,11,3.49,3.49,3.49,3.49,11,0.0,1.0
2016-02-10,3.49,3.49,3.49,3.49,2,3.49,3.49,3.49,3.49,2,0.0,1.0
2016-02-11,2.51,2.51,2.5,2.5,245,2.51,2.51,2.5,2.5,245,0.0,1.0
2016-02-12,2.51,2.51,2.51,2.51,3,2.51,2.51,2.51,2.51,3,0.0,1.0
2016-02-16,2.51,2.51,2.51,2.51,60,2.51,2.51,2.51,2.51,60,0.0,1.0
2016-02-17,2.51,2.51,2.51,2.51,9,2.51,2.51,2.51,2.51,9,0.0,1.0
2016-02-18,3.0,3.0,2.99,2.99,2193,3.0,3.0,2.99,2.99,2193,0.0,1.0
2016-02-19,3.0,3.0,2.5,3.0,300,3.0,3.0,2.5,3.0,300,0.0,1.0
2016-02-22,3.0,3.0,3.0,3.0,42,3.0,3.0,3.0,3.0,42,0.0,1.0
2016-02-23,3.1,3.2,3.0,3.0,1102,3.1,3.2,3.0,3.0,1102,0.0,1.0
2016-02-24,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2016-02-25,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2016-02-26,2.7,2.7,2.7,2.7,100,2.7,2.7,2.7,2.7,100,0.0,1.0
2016-02-29,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2016-03-01,2.7,2.7,2.7,2.7,42,2.7,2.7,2.7,2.7,42,0.0,1.0
2016-03-02,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2016-03-03,3.2,3.2,3.0,3.0,748,3.2,3.2,3.0,3.0,748,0.0,1.0
2016-03-04,3.01,3.02,3.01,3.02,7957,3.01,3.02,3.01,3.02,7957,0.0,1.0
2016-03-07,3.01,3.01,3.01,3.01,20,3.01,3.01,3.01,3.01,20,0.0,1.0
2016-03-08,3.01,3.01,3.01,3.01,50,3.01,3.01,3.01,3.01,50,0.0,1.0
2016-03-09,3.01,3.01,3.01,3.01,24,3.01,3.01,3.01,3.01,24,0.0,1.0
2016-03-10,3.01,3.01,3.01,3.01,28,3.01,3.01,3.01,3.01,28,0.0,1.0
2016-03-11,3.01,3.01,3.01,3.01,26,3.01,3.01,3.01,3.01,26,0.0,1.0
2016-03-14,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-03-15,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-03-16,3.01,3.01,3.01,3.01,21,3.01,3.01,3.01,3.01,21,0.0,1.0
2016-03-17,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-03-18,3.01,3.01,3.01,3.01,109,3.01,3.01,3.01,3.01,109,0.0,1.0
2016-03-21,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-03-22,3.01,3.01,2.51,2.51,588,3.01,3.01,2.51,2.51,588,0.0,1.0
2016-03-23,3.01,3.01,3.01,3.01,118,3.01,3.01,3.01,3.01,118,0.0,1.0
2016-03-24,3.49,3.49,3.49,3.49,1489,3.49,3.49,3.49,3.49,1489,0.0,1.0
2016-03-28,3.49,3.49,3.49,3.49,1433,3.49,3.49,3.49,3.49,1433,0.0,1.0
2016-03-29,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-03-30,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-03-31,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-04-01,3.49,3.49,3.49,3.49,10,3.49,3.49,3.49,3.49,10,0.0,1.0
2016-04-04,3.75,3.75,3.75,3.75,1010,3.75,3.75,3.75,3.75,1010,0.0,1.0
2016-04-05,3.75,3.75,3.75,3.75,29,3.75,3.75,3.75,3.75,29,0.0,1.0
2016-04-06,3.75,3.75,3.75,3.75,21,3.75,3.75,3.75,3.75,21,0.0,1.0
2016-04-07,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-04-08,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-04-11,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2016-04-12,3.0,3.0,3.0,3.0,61,3.0,3.0,3.0,3.0,61,0.0,1.0
2016-04-13,3.0,3.0,3.0,3.0,27,3.0,3.0,3.0,3.0,27,0.0,1.0
2016-04-14,3.05,3.05,3.05,3.05,150,3.05,3.05,3.05,3.05,150,0.0,1.0
2016-04-15,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2016-04-18,3.05,3.05,3.05,3.05,25,3.05,3.05,3.05,3.05,25,0.0,1.0
2016-04-19,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2016-04-20,3.06,3.06,3.06,3.06,1500,3.06,3.06,3.06,3.06,1500,0.0,1.0
2016-04-21,3.49,3.51,3.49,3.5,4303,3.49,3.51,3.49,3.5,4303,0.0,1.0
2016-04-22,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-04-25,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-04-26,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-04-27,3.5,3.78,3.1,3.78,2501,3.5,3.78,3.1,3.78,2501,0.0,1.0
2016-04-28,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2016-04-29,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2016-05-02,3.5,3.5,3.5,3.5,250,3.5,3.5,3.5,3.5,250,0.0,1.0
2016-05-03,3.5,3.5,3.5,3.5,32,3.5,3.5,3.5,3.5,32,0.0,1.0
2016-05-04,3.5,3.5,3.5,3.5,103,3.5,3.5,3.5,3.5,103,0.0,1.0
2016-05-05,6.7,6.7,6.7,6.7,100,6.7,6.7,6.7,6.7,100,0.0,1.0
2016-05-06,5.0,7.0,3.71,3.71,11623,5.0,7.0,3.71,3.71,11623,0.0,1.0
2016-05-09,5.0,5.0,5.0,5.0,41,5.0,5.0,5.0,5.0,41,0.0,1.0
2016-05-10,5.1,5.26,5.0,5.0,7069,5.1,5.26,5.0,5.0,7069,0.0,1.0
2016-05-11,5.1,5.1,5.0,5.1,3310,5.1,5.1,5.0,5.1,3310,0.0,1.0
2016-05-12,5.2,6.5,5.16,5.16,3000,5.2,6.5,5.16,5.16,3000,0.0,1.0
2016-05-13,5.3,5.5,5.2,5.25,20423,5.3,5.5,5.2,5.25,20423,0.0,1.0
2016-05-16,5.5,5.5,5.5,5.5,6100,5.5,5.5,5.5,5.5,6100,0.0,1.0
2016-05-17,5.5,5.5,5.5,5.5,10,5.5,5.5,5.5,5.5,10,0.0,1.0
2016-05-18,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-05-19,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2016-05-20,5.5,5.5,5.5,5.5,525,5.5,5.5,5.5,5.5,525,0.0,1.0
2016-05-23,5.5,5.5,5.5,5.5,6,5.5,5.5,5.5,5.5,6,0.0,1.0
2016-05-24,5.5,5.5,5.5,5.5,2,5.5,5.5,5.5,5.5,2,0.0,1.0
2016-05-25,5.5,5.5,5.5,5.5,60,5.5,5.5,5.5,5.5,60,0.0,1.0
2016-05-26,5.5,5.5,5.5,5.5,2002,5.5,5.5,5.5,5.5,2002,0.0,1.0
2016-05-27,5.1,5.5,5.1,5.5,1280,5.1,5.5,5.1,5.5,1280,0.0,1.0
2016-05-31,5.0,5.5,4.99,5.5,8421,5.0,5.5,4.99,5.5,8421,0.0,1.0
2016-06-01,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-06-02,5.75,5.75,5.49,5.49,3678,5.75,5.75,5.49,5.49,3678,0.0,1.0
2016-06-03,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2016-06-06,5.75,5.75,5.75,5.75,7,5.75,5.75,5.75,5.75,7,0.0,1.0
2016-06-07,6.5,7.0,6.5,6.5,1410,6.5,7.0,6.5,6.5,1410,0.0,1.0
2016-06-08,7.0,7.0,6.01,6.01,1140,7.0,7.0,6.01,6.01,1140,0.0,1.0
2016-06-09,7.0,7.0,7.0,7.0,12,7.0,7.0,7.0,7.0,12,0.0,1.0
2016-06-10,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2016-06-13,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2016-06-14,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2016-06-15,6.01,6.01,6.01,6.01,273,6.01,6.01,6.01,6.01,273,0.0,1.0
2016-06-16,6.01,6.01,6.01,6.01,0,6.01,6.01,6.01,6.01,0,0.0,1.0
2016-06-17,6.01,6.01,6.01,6.01,1,6.01,6.01,6.01,6.01,1,0.0,1.0
2016-06-20,6.0,6.0,6.0,6.0,109,6.0,6.0,6.0,6.0,109,0.0,1.0
2016-06-21,6.0,6.0,6.0,6.0,4761,6.0,6.0,6.0,6.0,4761,0.0,1.0
2016-06-22,6.01,6.01,6.01,6.01,894,6.01,6.01,6.01,6.01,894,0.0,1.0
2016-06-23,7.06,8.95,6.0,6.99,4376,7.06,8.95,6.0,6.99,4376,0.0,1.0
2016-06-24,8.8,8.8,8.8,8.8,150,8.8,8.8,8.8,8.8,150,0.0,1.0
2016-06-27,8.78,8.78,8.78,8.78,906,8.78,8.78,8.78,8.78,906,0.0,1.0
2016-06-28,9.0,9.0,8.6,8.6,2577,9.0,9.0,8.6,8.6,2577,0.0,1.0
2016-06-29,11.0,13.49,8.6,13.49,1966,11.0,13.49,8.6,13.49,1966,0.0,1.0
2016-06-30,10.51,11.0,10.51,11.0,3066,10.51,11.0,10.51,11.0,3066,0.0,1.0
2016-07-01,7.51,11.0,7.51,7.51,1675,7.51,11.0,7.51,7.51,1675,0.0,1.0
2016-07-05,7.51,7.51,7.51,7.51,16,7.51,7.51,7.51,7.51,16,0.0,1.0
2016-07-06,9.0,9.0,9.0,9.0,967,9.0,9.0,9.0,9.0,967,0.0,1.0
2016-07-07,9.05,9.05,9.0,9.0,315,9.05,9.05,9.0,9.0,315,0.0,1.0
2016-07-08,9.05,9.05,9.05,9.05,14,9.05,9.05,9.05,9.05,14,0.0,1.0
2016-07-11,9.05,9.05,9.05,9.05,27,9.05,9.05,9.05,9.05,27,0.0,1.0
2016-07-12,9.05,9.05,9.05,9.05,53,9.05,9.05,9.05,9.05,53,0.0,1.0
2016-07-13,10.0,10.5,9.5,9.5,5639,10.0,10.5,9.5,9.5,5639,0.0,1.0
2016-07-14,10.0,10.0,9.75,10.0,2270,10.0,10.0,9.75,10.0,2270,0.0,1.0
2016-07-15,10.0,10.0,10.0,10.0,500,10.0,10.0,10.0,10.0,500,0.0,1.0
2016-07-18,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2016-07-19,10.0,10.0,10.0,10.0,110,10.0,10.0,10.0,10.0,110,0.0,1.0
2016-07-20,10.0,10.0,10.0,10.0,4712,10.0,10.0,10.0,10.0,4712,0.0,1.0
2016-07-21,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2016-07-22,10.0,10.0,10.0,10.0,4,10.0,10.0,10.0,10.0,4,0.0,1.0
2016-07-25,10.0,10.0,10.0,10.0,66,10.0,10.0,10.0,10.0,66,0.0,1.0
2016-07-26,10.25,10.25,10.25,10.25,1822,10.25,10.25,10.25,10.25,1822,0.0,1.0
2016-07-27,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2016-07-28,10.25,10.25,10.25,10.25,1375,10.25,10.25,10.25,10.25,1375,0.0,1.0
2016-07-29,10.25,10.25,10.25,10.25,21,10.25,10.25,10.25,10.25,21,0.0,1.0
2016-08-01,11.0,11.0,10.4,10.4,444,11.0,11.0,10.4,10.4,444,0.0,1.0
2016-08-02,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2016-08-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2016-08-04,10.5,10.5,10.5,10.5,450,10.5,10.5,10.5,10.5,450,0.0,1.0
2016-08-05,11.0,11.0,11.0,11.0,410,11.0,11.0,11.0,11.0,410,0.0,1.0
2016-08-08,11.0,11.0,11.0,11.0,15,11.0,11.0,11.0,11.0,15,0.0,1.0
2016-08-09,12.0,12.0,10.0,11.0,17225,12.0,12.0,10.0,11.0,17225,0.0,1.0
2016-08-10,12.05,16.0,12.0,12.0,4887,12.05,16.0,12.0,12.0,4887,0.0,1.0
2016-08-11,14.01,14.01,13.02,13.02,4934,14.01,14.01,13.02,13.02,4934,0.0,1.0
2016-08-12,15.0,15.0,14.02,14.02,1780,15.0,15.0,14.02,14.02,1780,0.0,1.0
2016-08-15,15.0,15.0,13.8,15.0,1242,15.0,15.0,13.8,15.0,1242,0.0,1.0
2016-08-16,13.75,14.0,13.75,14.0,1856,13.75,14.0,13.75,14.0,1856,0.0,1.0
2016-08-17,18.45,19.99,15.0,15.0,7380,18.45,19.99,15.0,15.0,7380,0.0,1.0
2016-08-18,19.0,19.0,10.5,10.5,478,19.0,19.0,10.5,10.5,478,0.0,1.0
2016-08-19,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2016-08-22,22.0,24.5,19.5,19.5,7551,22.0,24.5,19.5,19.5,7551,0.0,1.0
2016-08-23,24.0,26.75,21.5,21.5,15946,24.0,26.75,21.5,21.5,15946,0.0,1.0
2016-08-24,24.5,24.5,24.5,24.5,538,24.5,24.5,24.5,24.5,538,0.0,1.0
2016-08-25,21.5,24.0,21.5,24.0,823,21.5,24.0,21.5,24.0,823,0.0,1.0
2016-08-26,24.0,24.0,24.0,24.0,683,24.0,24.0,24.0,24.0,683,0.0,1.0
2016-08-29,21.0,24.0,20.0,24.0,1172,21.0,24.0,20.0,24.0,1172,0.0,1.0
2016-08-30,23.99,24.0,10.02,10.02,790,23.99,24.0,10.02,10.02,790,0.0,1.0
2016-08-31,22.0,24.0,20.0,24.0,18457,22.0,24.0,20.0,24.0,18457,0.0,1.0
2016-09-01,22.0,22.0,22.0,22.0,90,22.0,22.0,22.0,22.0,90,0.0,1.0
2016-09-02,22.0,24.0,20.0,20.0,2526,22.0,24.0,20.0,20.0,2526,0.0,1.0
2016-09-06,21.0,21.0,20.0,20.25,2590,21.0,21.0,20.0,20.25,2590,0.0,1.0
2016-09-07,20.25,21.0,20.0,20.0,2433,20.25,21.0,20.0,20.0,2433,0.0,1.0
2016-09-08,20.5,24.0,20.5,24.0,2478,20.5,24.0,20.5,24.0,2478,0.0,1.0
2016-09-09,20.0,21.0,20.0,21.0,3516,20.0,21.0,20.0,21.0,3516,0.0,1.0
2016-09-12,20.0,20.25,20.0,20.0,1443,20.0,20.25,20.0,20.0,1443,0.0,1.0
2016-09-13,21.0,21.0,20.0,20.0,1651,21.0,21.0,20.0,20.0,1651,0.0,1.0
2016-09-14,24.0,24.0,22.0,22.0,2243,24.0,24.0,22.0,22.0,2243,0.0,1.0
2016-09-15,24.0,24.0,24.0,24.0,12,24.0,24.0,24.0,24.0,12,0.0,1.0
2016-09-16,24.0,24.0,24.0,24.0,32,24.0,24.0,24.0,24.0,32,0.0,1.0
2016-09-19,20.25,20.25,20.25,20.25,662,20.25,20.25,20.25,20.25,662,0.0,1.0
2016-09-20,22.0,25.75,22.0,22.5,2605,22.0,25.75,22.0,22.5,2605,0.0,1.0
2016-09-21,19.02,22.5,19.02,20.26,1546,19.02,22.5,19.02,20.26,1546,0.0,1.0
2016-09-22,20.5,21.0,20.25,21.0,1592,20.5,21.0,20.25,21.0,1592,0.0,1.0
2016-09-23,21.5,22.0,21.5,22.0,1500,21.5,22.0,21.5,22.0,1500,0.0,1.0
2016-09-26,20.5,20.5,20.25,20.25,213,20.5,20.5,20.25,20.25,213,0.0,1.0
2016-09-27,20.5,20.5,20.25,20.25,202,20.5,20.5,20.25,20.25,202,0.0,1.0
2016-09-28,20.5,20.5,20.5,20.5,338,20.5,20.5,20.5,20.5,338,0.0,1.0
2016-09-29,20.0,20.5,20.0,20.5,4784,20.0,20.5,20.0,20.5,4784,0.0,1.0
2016-09-30,20.0,20.0,19.5,19.5,830,20.0,20.0,19.5,19.5,830,0.0,1.0
2016-10-03,19.5,19.5,19.5,19.5,649,19.5,19.5,19.5,19.5,649,0.0,1.0
2016-10-04,19.5,19.5,19.5,19.5,94,19.5,19.5,19.5,19.5,94,0.0,1.0
2016-10-05,20.0,20.0,20.0,20.0,107,20.0,20.0,20.0,20.0,107,0.0,1.0
2016-10-06,20.0,20.0,20.0,20.0,20,20.0,20.0,20.0,20.0,20,0.0,1.0
2016-10-07,19.9,19.9,18.0,19.02,5895,19.9,19.9,18.0,19.02,5895,0.0,1.0
2016-10-10,18.1,18.11,18.1,18.11,596,18.1,18.11,18.1,18.11,596,0.0,1.0
2016-10-11,17.5,18.75,17.5,18.25,8550,17.5,18.75,17.5,18.25,8550,0.0,1.0
2016-10-12,17.9,18.0,17.5,17.6,2400,17.9,18.0,17.5,17.6,2400,0.0,1.0
2016-10-13,21.075,21.075,18.0,18.0,702,21.075,21.075,18.0,18.0,702,0.0,1.0
2016-10-14,17.75,17.75,17.75,17.75,1600,17.75,17.75,17.75,17.75,1600,0.0,1.0
2016-10-17,19.755,19.755,17.75,17.75,1350,19.755,19.755,17.75,17.75,1350,0.0,1.0
2016-10-18,19.0,19.0,18.01,19.0,3380,19.0,19.0,18.01,19.0,3380,0.0,1.0
2016-10-19,18.0,18.01,18.0,18.01,700,18.0,18.01,18.0,18.01,700,0.0,1.0
2016-10-20,17.5,18.0,17.5,18.0,4200,17.5,18.0,17.5,18.0,4200,0.0,1.0
2016-10-21,17.5,18.5,17.5,17.5,3710,17.5,18.5,17.5,17.5,3710,0.0,1.0
2016-10-24,17.01,18.0,16.75,17.5,2151,17.01,18.0,16.75,17.5,2151,0.0,1.0
2016-10-25,16.25,17.0,16.25,17.0,430,16.25,17.0,16.25,17.0,430,0.0,1.0
2016-10-26,16.0,16.0,16.0,16.0,3090,16.0,16.0,16.0,16.0,3090,0.0,1.0
2016-10-27,15.0,16.0,15.0,16.0,3922,15.0,16.0,15.0,16.0,3922,0.0,1.0
2016-10-28,14.75,15.5,14.75,15.5,1325,14.75,15.5,14.75,15.5,1325,0.0,1.0
2016-10-31,15.5,15.5,15.0,15.0,1069,15.5,15.5,15.0,15.0,1069,0.0,1.0
2016-11-01,16.5,17.0,16.0,16.0,1300,16.5,17.0,16.0,16.0,1300,0.0,1.0
2016-11-02,16.75,16.75,16.75,16.75,1515,16.75,16.75,16.75,16.75,1515,0.0,1.0
2016-11-03,17.0,17.0,17.0,17.0,190,17.0,17.0,17.0,17.0,190,0.0,1.0
2016-11-04,16.75,16.75,16.75,16.75,1056,16.75,16.75,16.75,16.75,1056,0.0,1.0
2016-11-07,20.0,20.0,19.99,19.99,720,20.0,20.0,19.99,19.99,720,0.0,1.0
2016-11-08,20.0,21.0,20.0,20.0,1767,20.0,21.0,20.0,20.0,1767,0.0,1.0
2016-11-09,17.5,17.5,17.5,17.5,300,17.5,17.5,17.5,17.5,300,0.0,1.0
2016-11-10,17.5,17.5,17.5,17.5,235,17.5,17.5,17.5,17.5,235,0.0,1.0
2016-11-11,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2016-11-14,18.0,18.0,17.75,17.78,1203,18.0,18.0,17.75,17.78,1203,0.0,1.0
2016-11-15,19.0,19.0,18.0,18.0,735,19.0,19.0,18.0,18.0,735,0.0,1.0
2016-11-16,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2016-11-17,21.0,22.0,20.0,20.0,9910,21.0,22.0,20.0,20.0,9910,0.0,1.0
2016-11-18,21.0,21.0,20.5,21.0,700,21.0,21.0,20.5,21.0,700,0.0,1.0
2016-11-21,18.25,21.0,18.25,21.0,1283,18.25,21.0,18.25,21.0,1283,0.0,1.0
2016-11-22,20.0,21.0,19.5,19.5,1717,20.0,21.0,19.5,19.5,1717,0.0,1.0
2016-11-23,20.0,20.0,20.0,20.0,200,20.0,20.0,20.0,20.0,200,0.0,1.0
2016-11-25,20.5,20.5,20.5,20.5,100,20.5,20.5,20.5,20.5,100,0.0,1.0
2016-11-28,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2016-11-29,21.0,21.0,20.5,20.5,607,21.0,21.0,20.5,20.5,607,0.0,1.0
2016-11-30,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2016-12-01,21.0,21.0,21.0,21.0,56,21.0,21.0,21.0,21.0,56,0.0,1.0
2016-12-02,21.0,21.0,21.0,21.0,870,21.0,21.0,21.0,21.0,870,0.0,1.0
2016-12-05,21.0,21.0,20.5,20.5,1132,21.0,21.0,20.5,20.5,1132,0.0,1.0
2016-12-06,22.75,22.75,21.0,21.0,1117,22.75,22.75,21.0,21.0,1117,0.0,1.0
2016-12-07,20.5,20.53,20.0,20.53,1035,20.5,20.53,20.0,20.53,1035,0.0,1.0
2016-12-08,20.5,20.5,20.5,20.5,6,20.5,20.5,20.5,20.5,6,0.0,1.0
2016-12-09,21.0,21.0,21.0,21.0,3021,21.0,21.0,21.0,21.0,3021,0.0,1.0
2016-12-12,21.2,21.2,21.0,21.0,1100,21.2,21.2,21.0,21.0,1100,0.0,1.0
2016-12-13,19.5,19.5,19.5,19.5,511,19.5,19.5,19.5,19.5,511,0.0,1.0
2016-12-14,19.5,19.5,19.5,19.5,32,19.5,19.5,19.5,19.5,32,0.0,1.0
2016-12-15,20.0,20.0,20.0,20.0,500,20.0,20.0,20.0,20.0,500,0.0,1.0
2016-12-16,20.0,20.0,20.0,20.0,590,20.0,20.0,20.0,20.0,590,0.0,1.0
2016-12-19,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2016-12-20,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2016-12-21,20.0,20.0,20.0,20.0,72,20.0,20.0,20.0,20.0,72,0.0,1.0
2016-12-22,20.0,20.0,20.0,20.0,204,20.0,20.0,20.0,20.0,204,0.0,1.0
2016-12-23,20.0,20.0,20.0,20.0,25,20.0,20.0,20.0,20.0,25,0.0,1.0
2016-12-27,19.8,20.0,19.8,20.0,1010,19.8,20.0,19.8,20.0,1010,0.0,1.0
2016-12-28,19.8,19.8,19.8,19.8,41,19.8,19.8,19.8,19.8,41,0.0,1.0
2016-12-29,20.0,20.01,20.0,20.01,805,20.0,20.01,20.0,20.01,805,0.0,1.0
2016-12-30,19.6,19.61,19.6,19.61,246,19.6,19.61,19.6,19.61,246,0.0,1.0
2017-01-03,19.5,19.51,19.4855,19.51,1370,19.5,19.51,19.4855,19.51,1370,0.0,1.0
2017-01-04,19.02,19.02,19.02,19.02,924,19.02,19.02,19.02,19.02,924,0.0,1.0
2017-01-05,19.02,19.02,19.02,19.02,0,19.02,19.02,19.02,19.02,0,0.0,1.0
2017-01-06,19.02,19.02,19.02,19.02,0,19.02,19.02,19.02,19.02,0,0.0,1.0
2017-01-09,19.5,19.51,19.5,19.51,303,19.5,19.51,19.5,19.51,303,0.0,1.0
2017-01-10,21.0,21.0,21.0,21.0,509,21.0,21.0,21.0,21.0,509,0.0,1.0
2017-01-11,21.0,21.0,21.0,21.0,30,21.0,21.0,21.0,21.0,30,0.0,1.0
2017-01-12,21.0,21.0,21.0,21.0,305,21.0,21.0,21.0,21.0,305,0.0,1.0
2017-01-13,22.5,23.5,22.5,23.5,910,22.5,23.5,22.5,23.5,910,0.0,1.0
2017-01-17,22.5,22.5,22.5,22.5,167,22.5,22.5,22.5,22.5,167,0.0,1.0
2017-01-18,21.0,21.01,21.0,21.01,705,21.0,21.01,21.0,21.01,705,0.0,1.0
2017-01-19,23.0,23.5,23.0,23.0,1709,23.0,23.5,23.0,23.0,1709,0.0,1.0
2017-01-20,22.5,24.0,22.5,24.0,502,22.5,24.0,22.5,24.0,502,0.0,1.0
2017-01-23,21.25,21.25,21.25,21.25,194,21.25,21.25,21.25,21.25,194,0.0,1.0
2017-01-24,23.0,23.0,23.0,23.0,810,23.0,23.0,23.0,23.0,810,0.0,1.0
2017-01-25,24.2,24.2,23.0,23.0,310,24.2,24.2,23.0,23.0,310,0.0,1.0
2017-01-26,21.0,24.15,21.0,24.15,7000,21.0,24.15,21.0,24.15,7000,0.0,1.0
2017-01-27,21.0,21.01,18.51,21.01,1640,21.0,21.01,18.51,21.01,1640,0.0,1.0
2017-01-30,21.0,21.01,21.0,21.01,1543,21.0,21.01,21.0,21.01,1543,0.0,1.0
2017-01-31,19.5,21.01,19.5,21.01,2809,19.5,21.01,19.5,21.01,2809,0.0,1.0
2017-02-01,20.0,21.0,19.75,20.06,4437,20.0,21.0,19.75,20.06,4437,0.0,1.0
2017-02-02,20.0,20.51,20.0,20.51,300000,20.0,20.51,20.0,20.51,300000,0.0,1.0
2017-02-03,20.5,20.5,20.2,20.2,110000,20.5,20.5,20.2,20.2,110000,0.0,1.0
2017-02-06,21.0,21.0,21.0,21.0,500000,21.0,21.0,21.0,21.0,500000,0.0,1.0
2017-02-07,21.0,21.15,21.0,21.0,4410000,21.0,21.15,21.0,21.0,4410000,0.0,1.0
2017-02-08,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2017-02-09,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2017-02-10,21.5,22.25,21.5,22.25,30000,21.5,22.25,21.5,22.25,30000,0.0,1.0
2017-02-13,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2017-02-14,20.01,20.01,20.01,20.01,10000,20.01,20.01,20.01,20.01,10000,0.0,1.0
2017-02-15,20.0,20.49,20.0,20.01,160000,20.0,20.49,20.0,20.01,160000,0.0,1.0
2017-02-16,20.0,21.5,20.0,21.5,30000,20.0,21.5,20.0,21.5,30000,0.0,1.0
2017-02-17,20.0,20.51,19.99,20.01,610000,20.0,20.51,19.99,20.01,610000,0.0,1.0
2017-02-21,20.0,20.5,20.0,20.5,140000,20.0,20.5,20.0,20.5,140000,0.0,1.0
2017-02-22,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2017-02-23,20.0,20.0,20.0,20.0,10000,20.0,20.0,20.0,20.0,10000,0.0,1.0
2017-02-24,19.26,19.26,19.25,19.25,50000,19.26,19.26,19.25,19.25,50000,0.0,1.0
2017-02-27,19.4,19.5,19.4,19.5,180000,19.4,19.5,19.4,19.5,180000,0.0,1.0
2017-02-28,20.0,20.0,20.0,20.0,30000,20.0,20.0,20.0,20.0,30000,0.0,1.0
2017-03-01,19.5,23.0,19.5,23.0,200000,19.5,23.0,19.5,23.0,200000,0.0,1.0
2017-03-02,19.5,19.5,19.5,19.5,10000,19.5,19.5,19.5,19.5,10000,0.0,1.0
2017-03-03,19.5,19.5,19.5,19.5,110000,19.5,19.5,19.5,19.5,110000,0.0,1.0
2017-03-06,19.25,20.0,19.25,20.0,30000,19.25,20.0,19.25,20.0,30000,0.0,1.0
2017-03-07,19.3,19.4,19.0,19.4,650000,19.3,19.4,19.0,19.4,650000,0.0,1.0
2017-03-08,19.3,19.3,19.0,19.1,130000,19.3,19.3,19.0,19.1,130000,0.0,1.0
2017-03-09,19.29,19.3,19.29,19.29,50000,19.29,19.3,19.29,19.29,50000,0.0,1.0
2017-03-10,19.3,19.3,19.29,19.29,60000,19.3,19.3,19.29,19.29,60000,0.0,1.0
2017-03-13,18.26,19.3,18.26,19.29,50000,18.26,19.3,18.26,19.29,50000,0.0,1.0
2017-03-14,18.26,18.5,18.26,18.5,80000,18.26,18.5,18.26,18.5,80000,0.0,1.0
2017-03-15,18.26,18.26,18.26,18.26,0,18.26,18.26,18.26,18.26,0,0.0,1.0
2017-03-16,18.26,18.26,18.26,18.26,0,18.26,18.26,18.26,18.26,0,0.0,1.0
2017-03-17,19.0,19.0,19.0,19.0,10000,19.0,19.0,19.0,19.0,10000,0.0,1.0
2017-03-20,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-03-21,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-03-22,18.75,18.75,18.75,18.75,350000,18.75,18.75,18.75,18.75,350000,0.0,1.0
2017-03-23,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2017-03-24,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2017-03-27,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2017-03-28,17.65,18.25,17.65,18.25,70000,17.65,18.25,17.65,18.25,70000,0.0,1.0
2017-03-29,18.24,18.24,18.24,18.24,10000,18.24,18.24,18.24,18.24,10000,0.0,1.0
2017-03-30,17.25,17.25,17.25,17.25,20000,17.25,17.25,17.25,17.25,20000,0.0,1.0
2017-03-31,17.25,18.25,10.0,10.0,230000,17.25,18.25,10.0,10.0,230000,0.0,1.0
2017-04-03,18.24,18.24,17.25,17.25,40000,18.24,18.24,17.25,17.25,40000,0.0,1.0
2017-04-04,18.24,18.24,18.24,18.24,0,18.24,18.24,18.24,18.24,0,0.0,1.0
2017-04-05,18.0,18.24,17.5,17.5,1100,18.0,18.24,17.5,17.5,1100,0.0,1.0
2017-04-06,17.99,18.0,17.5,18.0,1746,17.99,18.0,17.5,18.0,1746,0.0,1.0
2017-04-07,17.99,17.99,17.99,17.99,0,17.99,17.99,17.99,17.99,0,0.0,1.0
2017-04-10,17.99,17.99,17.99,17.99,0,17.99,17.99,17.99,17.99,0,0.0,1.0
2017-04-11,17.63,17.65,17.25,17.25,961,17.63,17.65,17.25,17.25,961,0.0,1.0
2017-04-12,17.65,17.65,17.64,17.64,960,17.65,17.65,17.64,17.64,960,0.0,1.0
2017-04-13,17.0,17.5,16.5,17.5,5427,17.0,17.5,16.5,17.5,5427,0.0,1.0
2017-04-17,17.0,17.0,17.0,17.0,1255,17.0,17.0,17.0,17.0,1255,0.0,1.0
2017-04-18,17.0,17.0,17.0,17.0,60,17.0,17.0,17.0,17.0,60,0.0,1.0
2017-04-19,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2017-04-20,18.25,18.25,18.25,18.25,204,18.25,18.25,18.25,18.25,204,0.0,1.0
2017-04-21,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-04-24,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-04-25,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-04-26,18.5,18.5,17.5,18.25,1109,18.5,18.5,17.5,18.25,1109,0.0,1.0
2017-04-27,19.0,19.0,17.25,18.75,600,19.0,19.0,17.25,18.75,600,0.0,1.0
2017-04-28,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-05-01,17.75,17.75,17.01,17.01,727,17.75,17.75,17.01,17.01,727,0.0,1.0
2017-05-02,17.75,17.75,17.25,17.25,986,17.75,17.75,17.25,17.25,986,0.0,1.0
2017-05-03,17.5,17.5,17.5,17.5,210,17.5,17.5,17.5,17.5,210,0.0,1.0
2017-05-04,18.5,18.5,18.5,18.5,110,18.5,18.5,18.5,18.5,110,0.0,1.0
2017-05-05,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2017-05-08,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2017-05-09,18.5,18.5,18.5,18.5,4,18.5,18.5,18.5,18.5,4,0.0,1.0
2017-05-10,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2017-05-11,18.5,19.0,18.5,18.51,1503,18.5,19.0,18.5,18.51,1503,0.0,1.0
2017-05-12,19.25,19.25,18.11,18.11,1300,19.25,19.25,18.11,18.11,1300,0.0,1.0
2017-05-15,18.25,18.25,18.25,18.25,1237,18.25,18.25,18.25,18.25,1237,0.0,1.0
2017-05-16,19.25,19.25,18.5,19.24,405,19.25,19.25,18.5,19.24,405,0.0,1.0
2017-05-17,18.65,19.25,18.5,19.25,3050,18.65,19.25,18.5,19.25,3050,0.0,1.0
2017-05-18,18.65,18.65,18.65,18.65,0,18.65,18.65,18.65,18.65,0,0.0,1.0
2017-05-19,18.85,18.85,18.5,18.5,800,18.85,18.85,18.5,18.5,800,0.0,1.0
2017-05-22,18.85,18.85,18.85,18.85,0,18.85,18.85,18.85,18.85,0,0.0,1.0
2017-05-23,19.3,19.3,19.25,19.25,325,19.3,19.3,19.25,19.25,325,0.0,1.0
2017-05-24,17.75,18.5,17.75,18.5,1055,17.75,18.5,17.75,18.5,1055,0.0,1.0
2017-05-25,17.75,17.75,17.75,17.75,65,17.75,17.75,17.75,17.75,65,0.0,1.0
2017-05-26,17.01,19.75,14.2,19.25,5070,17.01,19.75,14.2,19.25,5070,0.0,1.0
2017-05-30,19.0,19.0,17.49,17.5,1755,19.0,19.0,17.49,17.5,1755,0.0,1.0
2017-05-31,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-06-01,20.5,20.5,17.5,20.0,2588,20.5,20.5,17.5,20.0,2588,0.0,1.0
2017-06-02,18.0,20.5,18.0,20.5,2508,18.0,20.5,18.0,20.5,2508,0.0,1.0
2017-06-05,18.0,18.0,18.0,18.0,2,18.0,18.0,18.0,18.0,2,0.0,1.0
2017-06-06,18.75,19.0,18.75,19.0,1528,18.75,19.0,18.75,19.0,1528,0.0,1.0
2017-06-07,20.5,20.5,20.5,20.5,1090,20.5,20.5,20.5,20.5,1090,0.0,1.0
2017-06-08,20.5,20.5,20.5,20.5,14,20.5,20.5,20.5,20.5,14,0.0,1.0
2017-06-09,20.5,20.5,20.5,20.5,1,20.5,20.5,20.5,20.5,1,0.0,1.0
2017-06-12,20.45,20.45,20.45,20.45,262,20.45,20.45,20.45,20.45,262,0.0,1.0
2017-06-13,18.5,18.5,18.5,18.5,330,18.5,18.5,18.5,18.5,330,0.0,1.0
2017-06-14,18.5,19.95,18.5,19.95,1529,18.5,19.95,18.5,19.95,1529,0.0,1.0
2017-06-15,19.7,19.7,19.4,19.7,1100,19.7,19.7,19.4,19.7,1100,0.0,1.0
2017-06-16,18.25,18.25,18.25,18.25,200,18.25,18.25,18.25,18.25,200,0.0,1.0
2017-06-19,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-20,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-21,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-22,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-23,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-26,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-27,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2017-06-28,18.25,18.25,17.05,18.25,535,18.25,18.25,17.05,18.25,535,0.0,1.0
2017-06-29,18.0,18.0,18.0,18.0,194,18.0,18.0,18.0,18.0,194,0.0,1.0
2017-06-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2017-07-03,17.05,17.05,17.05,17.05,100,17.05,17.05,17.05,17.05,100,0.0,1.0
2017-07-05,17.05,17.05,17.05,17.05,0,17.05,17.05,17.05,17.05,0,0.0,1.0
2017-07-07,17.05,17.05,17.05,17.05,7,17.05,17.05,17.05,17.05,7,0.0,1.0
2017-07-10,17.05,17.05,17.05,17.05,3,17.05,17.05,17.05,17.05,3,0.0,1.0
2017-07-11,17.05,17.05,17.05,17.05,0,17.05,17.05,17.05,17.05,0,0.0,1.0
2017-07-12,18.25,18.25,18.25,18.25,224,18.25,18.25,18.25,18.25,224,0.0,1.0
2017-07-13,18.25,18.25,18.25,18.25,2,18.25,18.25,18.25,18.25,2,0.0,1.0
2017-07-14,18.25,18.25,18.25,18.25,327,18.25,18.25,18.25,18.25,327,0.0,1.0
2017-07-17,17.75,17.75,17.75,17.75,322,17.75,17.75,17.75,17.75,322,0.0,1.0
2017-07-18,17.75,17.75,17.75,17.75,9,17.75,17.75,17.75,17.75,9,0.0,1.0
2017-07-19,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2017-07-20,18.0,18.0,18.0,18.0,35,18.0,18.0,18.0,18.0,35,0.0,1.0
2017-07-21,18.25,19.0,18.25,19.0,367,18.25,19.0,18.25,19.0,367,0.0,1.0
2017-07-24,19.0,19.0,19.0,19.0,387,19.0,19.0,19.0,19.0,387,0.0,1.0
2017-07-25,19.0,19.0,19.0,19.0,466,19.0,19.0,19.0,19.0,466,0.0,1.0
2017-07-26,19.0,19.0,18.25,18.25,200,19.0,19.0,18.25,18.25,200,0.0,1.0
2017-07-27,19.0,19.0,19.0,19.0,27,19.0,19.0,19.0,19.0,27,0.0,1.0
2017-07-28,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-07-31,19.0,19.0,19.0,19.0,48,19.0,19.0,19.0,19.0,48,0.0,1.0
2017-08-01,19.0,19.0,19.0,19.0,5,19.0,19.0,19.0,19.0,5,0.0,1.0
2017-08-02,19.9,19.9,19.9,19.9,655,19.9,19.9,19.9,19.9,655,0.0,1.0
2017-08-03,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2017-08-04,19.9,19.9,19.9,19.9,7,19.9,19.9,19.9,19.9,7,0.0,1.0
2017-08-07,19.9,19.9,19.9,19.9,300,19.9,19.9,19.9,19.9,300,0.0,1.0
2017-08-08,19.9,19.9,19.9,19.9,69,19.9,19.9,19.9,19.9,69,0.0,1.0
2017-08-09,19.0,19.0,19.0,19.0,599,19.0,19.0,19.0,19.0,599,0.0,1.0
2017-08-10,19.0,19.0,19.0,19.0,185,19.0,19.0,19.0,19.0,185,0.0,1.0
2017-08-11,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-08-14,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-08-15,19.73,20.45,18.87,20.45,345,19.73,20.45,18.87,20.45,345,0.0,1.0
2017-08-16,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
2017-08-17,18.5,18.5,18.5,18.5,6,18.5,18.5,18.5,18.5,6,0.0,1.0
2017-08-18,18.26,18.5,18.26,18.5,226,18.26,18.5,18.26,18.5,226,0.0,1.0
2017-08-21,18.26,18.26,18.26,18.26,0,18.26,18.26,18.26,18.26,0,0.0,1.0
2017-08-22,18.26,18.26,18.26,18.26,40,18.26,18.26,18.26,18.26,40,0.0,1.0
2017-08-23,19.41,19.5,19.0,19.0,1300,19.41,19.5,19.0,19.0,1300,0.0,1.0
2017-08-24,19.41,19.41,19.41,19.41,0,19.41,19.41,19.41,19.41,0,0.0,1.0
2017-08-25,19.5,19.5,19.5,19.5,408,19.5,19.5,19.5,19.5,408,0.0,1.0
2017-08-28,19.5,19.5,19.5,19.5,24,19.5,19.5,19.5,19.5,24,0.0,1.0
2017-08-29,20.25,20.25,20.0,20.0,1015,20.25,20.25,20.0,20.0,1015,0.0,1.0
2017-08-30,19.05,19.05,19.05,19.05,300,19.05,19.05,19.05,19.05,300,0.0,1.0
2017-08-31,19.05,19.05,19.05,19.05,0,19.05,19.05,19.05,19.05,0,0.0,1.0
2017-09-01,19.05,19.05,19.05,19.05,5,19.05,19.05,19.05,19.05,5,0.0,1.0
2017-09-05,18.55,18.55,18.55,18.55,206,18.55,18.55,18.55,18.55,206,0.0,1.0
2017-09-06,18.5,18.5,18.5,18.5,105,18.5,18.5,18.5,18.5,105,0.0,1.0
2017-09-07,18.8,18.8,18.75,18.75,820,18.8,18.8,18.75,18.75,820,0.0,1.0
2017-09-08,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2017-09-11,17.5,18.25,17.5,18.25,1115,17.5,18.25,17.5,18.25,1115,0.0,1.0
2017-09-12,18.0,18.25,17.9,18.25,1747,18.0,18.25,17.9,18.25,1747,0.0,1.0
2017-09-13,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2017-09-14,17.25,18.0,17.25,18.0,1053,17.25,18.0,17.25,18.0,1053,0.0,1.0
2017-09-15,17.25,17.25,17.25,17.25,1947,17.25,17.25,17.25,17.25,1947,0.0,1.0
2017-09-18,17.25,17.25,17.25,17.25,36,17.25,17.25,17.25,17.25,36,0.0,1.0
2017-09-19,17.25,17.25,17.25,17.25,10,17.25,17.25,17.25,17.25,10,0.0,1.0
2017-09-20,17.25,17.25,17.25,17.25,12,17.25,17.25,17.25,17.25,12,0.0,1.0
2017-09-21,19.0,19.0,19.0,19.0,220,19.0,19.0,19.0,19.0,220,0.0,1.0
2017-09-22,15.5,19.0,15.5,19.0,577,15.5,19.0,15.5,19.0,577,0.0,1.0
2017-09-25,20.24,20.24,20.24,20.24,169,20.24,20.24,20.24,20.24,169,0.0,1.0
2017-09-26,20.2,20.2,20.0,20.0,202,20.2,20.2,20.0,20.0,202,0.0,1.0
2017-09-27,17.25,18.0,17.25,18.0,500,17.25,18.0,17.25,18.0,500,0.0,1.0
2017-09-28,17.25,17.25,17.25,17.25,15,17.25,17.25,17.25,17.25,15,0.0,1.0
2017-09-29,17.25,17.25,17.25,17.25,7,17.25,17.25,17.25,17.25,7,0.0,1.0
2017-10-02,17.25,17.25,17.25,17.25,102,17.25,17.25,17.25,17.25,102,0.0,1.0
2017-10-03,20.0,20.0,19.95,19.95,674,20.0,20.0,19.95,19.95,674,0.0,1.0
2017-10-04,20.0,20.0,20.0,20.0,10,20.0,20.0,20.0,20.0,10,0.0,1.0
2017-10-05,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2017-10-06,17.3,17.3,17.25,17.25,2218,17.3,17.3,17.25,17.25,2218,0.0,1.0
2017-10-09,19.5,19.5,19.0,19.0,1180,19.5,19.5,19.0,19.0,1180,0.0,1.0
2017-10-10,17.75,20.0,17.01,20.0,1281,17.75,20.0,17.01,20.0,1281,0.0,1.0
2017-10-11,18.5,18.5,18.5,18.5,104,18.5,18.5,18.5,18.5,104,0.0,1.0
2017-10-12,19.99,20.0,19.99,20.0,831,19.99,20.0,19.99,20.0,831,0.0,1.0
2017-10-13,19.99,19.99,19.99,19.99,0,19.99,19.99,19.99,19.99,0,0.0,1.0
2017-10-16,19.0,19.0,19.0,19.0,257,19.0,19.0,19.0,19.0,257,0.0,1.0
2017-10-17,19.0,19.0,19.0,19.0,5,19.0,19.0,19.0,19.0,5,0.0,1.0
2017-10-18,19.9,19.9,19.9,19.9,161,19.9,19.9,19.9,19.9,161,0.0,1.0
2017-10-19,19.9,19.9,19.9,19.9,45,19.9,19.9,19.9,19.9,45,0.0,1.0
2017-10-20,19.9,19.9,19.9,19.9,82,19.9,19.9,19.9,19.9,82,0.0,1.0
2017-10-23,18.5,18.5,18.5,18.5,155,18.5,18.5,18.5,18.5,155,0.0,1.0
2017-10-24,19.25,19.25,19.0,19.0,2448,19.25,19.25,19.0,19.0,2448,0.0,1.0
2017-10-25,20.0,20.0,20.0,20.0,2183,20.0,20.0,20.0,20.0,2183,0.0,1.0
2017-10-26,20.25,20.25,20.25,20.25,540,20.25,20.25,20.25,20.25,540,0.0,1.0
2017-10-27,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2017-10-30,19.25,19.26,19.25,19.25,1100,19.25,19.26,19.25,19.25,1100,0.0,1.0
2017-10-31,19.25,19.25,19.25,19.25,6,19.25,19.25,19.25,19.25,6,0.0,1.0
2017-11-01,19.25,19.25,19.25,19.25,20,19.25,19.25,19.25,19.25,20,0.0,1.0
2017-11-02,20.0,20.0,19.25,19.25,1900,20.0,20.0,19.25,19.25,1900,0.0,1.0
2017-11-03,20.0,20.0,20.0,20.0,60,20.0,20.0,20.0,20.0,60,0.0,1.0
2017-11-06,20.0,20.0,20.0,20.0,521,20.0,20.0,20.0,20.0,521,0.0,1.0
2017-11-07,20.0,20.0,20.0,20.0,687,20.0,20.0,20.0,20.0,687,0.0,1.0
2017-11-08,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2017-11-09,20.0,20.0,20.0,20.0,655,20.0,20.0,20.0,20.0,655,0.0,1.0
2017-11-10,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2017-11-13,20.0,20.0,20.0,20.0,436,20.0,20.0,20.0,20.0,436,0.0,1.0
2017-11-14,19.5,19.75,18.75,18.75,3494,19.5,19.75,18.75,18.75,3494,0.0,1.0
2017-11-15,19.75,19.75,19.75,19.75,1845,19.75,19.75,19.75,19.75,1845,0.0,1.0
2017-11-16,19.5,20.14,19.5,20.14,600,19.5,20.14,19.5,20.14,600,0.0,1.0
2017-11-17,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2017-11-20,19.25,19.49,19.25,19.49,1514,19.25,19.49,19.25,19.49,1514,0.0,1.0
2017-11-21,18.75,18.75,18.75,18.75,1000,18.75,18.75,18.75,18.75,1000,0.0,1.0
2017-11-22,18.75,18.75,18.75,18.75,31,18.75,18.75,18.75,18.75,31,0.0,1.0
2017-11-24,19.25,19.25,19.25,19.25,100,19.25,19.25,19.25,19.25,100,0.0,1.0
2017-11-27,19.25,19.25,19.0,19.0,1031,19.25,19.25,19.0,19.0,1031,0.0,1.0
2017-11-28,19.25,19.25,19.25,19.25,8,19.25,19.25,19.25,19.25,8,0.0,1.0
2017-11-29,19.25,19.25,19.25,19.25,171,19.25,19.25,19.25,19.25,171,0.0,1.0
2017-11-30,18.5,20.0,18.5,19.25,1066,18.5,20.0,18.5,19.25,1066,0.0,1.0
2017-12-01,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2017-12-04,19.0,19.0,19.0,19.0,300,19.0,19.0,19.0,19.0,300,0.0,1.0
2017-12-05,19.0,19.0,19.0,19.0,13,19.0,19.0,19.0,19.0,13,0.0,1.0
2017-12-06,19.0,19.0,19.0,19.0,20,19.0,19.0,19.0,19.0,20,0.0,1.0
2017-12-07,19.0,19.0,18.5,19.0,1131,19.0,19.0,18.5,19.0,1131,0.0,1.0
2017-12-08,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2017-12-11,18.99,19.0,18.99,19.0,1440,18.99,19.0,18.99,19.0,1440,0.0,1.0
2017-12-12,19.0,19.0,19.0,19.0,1680,19.0,19.0,19.0,19.0,1680,0.0,1.0
2017-12-13,18.5,18.75,18.5,18.75,6631,18.5,18.75,18.5,18.75,6631,0.0,1.0
2017-12-14,18.5,18.5,18.5,18.5,2190,18.5,18.5,18.5,18.5,2190,0.0,1.0
2017-12-15,18.5,18.5,18.5,18.5,500,18.5,18.5,18.5,18.5,500,0.0,1.0
2017-12-18,18.5,18.5,18.5,18.5,165,18.5,18.5,18.5,18.5,165,0.0,1.0
2017-12-19,18.5,18.5,17.5,17.5,2000,18.5,18.5,17.5,17.5,2000,0.0,1.0
2017-12-20,18.6,18.6,18.5,18.5,4460,18.6,18.6,18.5,18.5,4460,0.0,1.0
2017-12-21,18.5,18.5,18.5,18.5,222,18.5,18.5,18.5,18.5,222,0.0,1.0
2017-12-22,18.5,18.5,18.5,18.5,45,18.5,18.5,18.5,18.5,45,0.0,1.0
2017-12-26,18.5,18.5,18.5,18.5,1021,18.5,18.5,18.5,18.5,1021,0.0,1.0
2017-12-27,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2017-12-28,18.5,18.5,18.5,18.5,200,18.5,18.5,18.5,18.5,200,0.0,1.0
2017-12-29,18.15,18.15,18.15,18.15,110,18.15,18.15,18.15,18.15,110,0.0,1.0
2018-01-02,18.15,18.15,18.15,18.15,200,18.15,18.15,18.15,18.15,200,0.0,1.0
2018-01-03,18.5,19.9,18.5,19.9,828,18.5,19.9,18.5,19.9,828,0.0,1.0
2018-01-04,18.5,18.5,18.5,18.5,70,18.5,18.5,18.5,18.5,70,0.0,1.0
2018-01-05,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2018-01-08,18.5,18.5,18.5,18.5,11,18.5,18.5,18.5,18.5,11,0.0,1.0
2018-01-09,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2018-01-10,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2018-01-11,18.5,18.5,18.5,18.5,9,18.5,18.5,18.5,18.5,9,0.0,1.0
2018-01-12,18.5,18.5,18.5,18.5,10,18.5,18.5,18.5,18.5,10,0.0,1.0
2018-01-16,18.5,18.5,18.5,18.5,250,18.5,18.5,18.5,18.5,250,0.0,1.0
2018-01-17,18.5,18.5,18.5,18.5,19,18.5,18.5,18.5,18.5,19,0.0,1.0
2018-01-18,18.5,18.5,18.5,18.5,25,18.5,18.5,18.5,18.5,25,0.0,1.0
2018-01-19,18.5,18.5,18.5,18.5,480,18.5,18.5,18.5,18.5,480,0.0,1.0
2018-01-22,17.75,17.75,17.75,17.75,177,17.75,17.75,17.75,17.75,177,0.0,1.0
2018-01-23,17.75,17.75,17.75,17.75,27,17.75,17.75,17.75,17.75,27,0.0,1.0
2018-01-24,18.0,18.0,18.0,18.0,330,18.0,18.0,18.0,18.0,330,0.0,1.0
2018-01-25,18.0,18.0,18.0,18.0,11,18.0,18.0,18.0,18.0,11,0.0,1.0
2018-01-26,19.5,19.9,19.5,19.9,930,19.5,19.9,19.5,19.9,930,0.0,1.0
2018-01-29,19.5,19.5,19.5,19.5,174,19.5,19.5,19.5,19.5,174,0.0,1.0
2018-01-30,19.0,19.0,19.0,19.0,112,19.0,19.0,19.0,19.0,112,0.0,1.0
2018-01-31,18.5,18.5,17.05,17.05,1429,18.5,18.5,17.05,17.05,1429,0.0,1.0
2018-02-01,18.5,18.5,18.5,18.5,10,18.5,18.5,18.5,18.5,10,0.0,1.0
2018-02-02,17.21,17.21,17.21,17.21,500,17.21,17.21,17.21,17.21,500,0.0,1.0
2018-02-05,18.0,18.0,18.0,18.0,1410,18.0,18.0,18.0,18.0,1410,0.0,1.0
2018-02-06,19.5,19.5,19.5,19.5,3600,19.5,19.5,19.5,19.5,3600,0.0,1.0
2018-02-07,19.5,19.5,19.5,19.5,642,19.5,19.5,19.5,19.5,642,0.0,1.0
2018-02-08,20.0,20.0,20.0,20.0,106,20.0,20.0,20.0,20.0,106,0.0,1.0
2018-02-09,20.0,20.0,17.9,17.9,400,20.0,20.0,17.9,17.9,400,0.0,1.0
2018-02-12,20.0,20.0,20.0,20.0,53,20.0,20.0,20.0,20.0,53,0.0,1.0
2018-02-13,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2018-02-14,18.51,18.51,18.51,18.51,103,18.51,18.51,18.51,18.51,103,0.0,1.0
2018-02-15,19.7,19.7,18.51,18.51,533,19.7,19.7,18.51,18.51,533,0.0,1.0
2018-02-16,20.0,20.0,19.7,19.7,1241,20.0,20.0,19.7,19.7,1241,0.0,1.0
2018-02-20,20.0,20.0,20.0,20.0,90,20.0,20.0,20.0,20.0,90,0.0,1.0
2018-02-21,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2018-02-22,20.0,20.0,20.0,20.0,24,20.0,20.0,20.0,20.0,24,0.0,1.0
2018-02-23,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2018-02-26,20.0,20.0,20.0,20.0,101,20.0,20.0,20.0,20.0,101,0.0,1.0
2018-02-27,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2018-02-28,20.0,20.0,20.0,20.0,65,20.0,20.0,20.0,20.0,65,0.0,1.0
2018-03-01,20.0,20.0,20.0,20.0,30,20.0,20.0,20.0,20.0,30,0.0,1.0
2018-03-02,18.51,18.51,18.51,18.51,100,18.51,18.51,18.51,18.51,100,0.0,1.0
2018-03-05,18.51,18.51,18.51,18.51,5,18.51,18.51,18.51,18.51,5,0.0,1.0
2018-03-06,18.51,18.51,18.51,18.51,88,18.51,18.51,18.51,18.51,88,0.0,1.0
2018-03-07,19.75,19.75,19.75,19.75,600,19.75,19.75,19.75,19.75,600,0.0,1.0
2018-03-08,19.75,19.75,19.75,19.75,35,19.75,19.75,19.75,19.75,35,0.0,1.0
2018-03-09,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2018-03-12,19.75,19.75,19.75,19.75,30,19.75,19.75,19.75,19.75,30,0.0,1.0
2018-03-13,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2018-03-14,19.75,19.75,19.75,19.75,1,19.75,19.75,19.75,19.75,1,0.0,1.0
2018-03-15,19.75,19.75,19.75,19.75,2,19.75,19.75,19.75,19.75,2,0.0,1.0
2018-03-16,18.51,18.51,17.51,17.51,2200,18.51,18.51,17.51,17.51,2200,0.0,1.0
2018-03-19,18.51,18.51,18.51,18.51,200,18.51,18.51,18.51,18.51,200,0.0,1.0
2018-03-20,18.51,18.51,18.51,18.51,1289,18.51,18.51,18.51,18.51,1289,0.0,1.0
2018-03-21,18.51,18.51,18.51,18.51,13,18.51,18.51,18.51,18.51,13,0.0,1.0
2018-03-22,19.7,19.7,19.7,19.7,100,19.7,19.7,19.7,19.7,100,0.0,1.0
2018-03-23,20.0,20.0,18.99,18.99,305,20.0,20.0,18.99,18.99,305,0.0,1.0
2018-03-26,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2018-03-27,20.0,20.0,20.0,20.0,55,20.0,20.0,20.0,20.0,55,0.0,1.0
2018-03-28,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2018-03-29,18.51,18.51,18.51,18.51,700,18.51,18.51,18.51,18.51,700,0.0,1.0
2018-04-02,19.51,20.0,19.51,20.0,583,19.51,20.0,19.51,20.0,583,0.0,1.0
2018-04-03,19.51,19.51,19.51,19.51,105,19.51,19.51,19.51,19.51,105,0.0,1.0
2018-04-04,18.55,18.55,17.51,17.51,320,18.55,18.55,17.51,17.51,320,0.0,1.0
2018-04-05,18.01,18.01,18.01,18.01,100,18.01,18.01,18.01,18.01,100,0.0,1.0
2018-04-06,18.01,18.01,18.01,18.01,15,18.01,18.01,18.01,18.01,15,0.0,1.0
2018-04-09,18.5,18.5,18.5,18.5,641,18.5,18.5,18.5,18.5,641,0.0,1.0
2018-04-10,18.0,18.0,17.51,17.51,1200,18.0,18.0,17.51,17.51,1200,0.0,1.0
2018-04-11,17.51,18.0,17.51,18.0,920,17.51,18.0,17.51,18.0,920,0.0,1.0
2018-04-12,18.5,18.5,17.55,17.85,3480,18.5,18.5,17.55,17.85,3480,0.0,1.0
2018-04-13,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2018-04-16,18.5,18.5,18.5,18.5,979,18.5,18.5,18.5,18.5,979,0.0,1.0
2018-04-17,19.9,19.9,18.5,18.5,1971,19.9,19.9,18.5,18.5,1971,0.0,1.0
2018-04-18,20.0,20.0,19.99,20.0,2222,20.0,20.0,19.99,20.0,2222,0.0,1.0
2018-04-19,20.0,20.0,20.0,20.0,500,20.0,20.0,20.0,20.0,500,0.0,1.0
2018-04-20,20.0,20.0,20.0,20.0,252,20.0,20.0,20.0,20.0,252,0.0,1.0
2018-04-23,22.0,22.5,20.0,20.0,4665,22.0,22.5,20.0,20.0,4665,0.0,1.0
2018-04-24,26.0,32.01,26.0,26.0,300,26.0,32.01,26.0,26.0,300,0.0,1.0
2018-04-25,24.0,24.0,22.0,22.0,400,24.0,24.0,22.0,22.0,400,0.0,1.0
2018-04-26,29.49,29.49,29.49,29.49,100,29.49,29.49,29.49,29.49,100,0.0,1.0
2018-04-27,29.49,29.49,29.49,29.49,12,29.49,29.49,29.49,29.49,12,0.0,1.0
2018-04-30,29.49,29.49,29.49,29.49,2,29.49,29.49,29.49,29.49,2,0.0,1.0
2018-05-01,29.49,29.49,29.49,29.49,15,29.49,29.49,29.49,29.49,15,0.0,1.0
2018-05-02,29.49,29.49,29.49,29.49,0,29.49,29.49,29.49,29.49,0,0.0,1.0
2018-05-03,29.49,29.49,29.49,29.49,134,29.49,29.49,29.49,29.49,134,0.0,1.0
2018-05-04,29.49,29.49,29.49,29.49,1,29.49,29.49,29.49,29.49,1,0.0,1.0
2018-05-07,24.0,24.0,24.0,24.0,320,24.0,24.0,24.0,24.0,320,0.0,1.0
2018-05-08,24.0,26.95,24.0,26.95,717,24.0,26.95,24.0,26.95,717,0.0,1.0
2018-05-09,25.0,25.0,24.0,24.0,3727,25.0,25.0,24.0,24.0,3727,0.0,1.0
2018-05-10,25.0,25.0,25.0,25.0,215,25.0,25.0,25.0,25.0,215,0.0,1.0
2018-05-11,24.02,29.9,24.02,25.0,4274,24.02,29.9,24.02,25.0,4274,0.0,1.0
2018-05-14,24.0,24.0,24.0,24.0,350,24.0,24.0,24.0,24.0,350,0.0,1.0
2018-05-15,26.0,26.0,26.0,26.0,678,26.0,26.0,26.0,26.0,678,0.0,1.0
2018-05-16,26.1,26.1,26.1,26.1,200,26.1,26.1,26.1,26.1,200,0.0,1.0
2018-05-17,26.1,26.1,26.1,26.1,172,26.1,26.1,26.1,26.1,172,0.0,1.0
2018-05-18,24.5,26.1,24.5,24.51,2674,24.5,26.1,24.5,24.51,2674,0.0,1.0
2018-05-21,24.5,24.5,24.5,24.5,530,24.5,24.5,24.5,24.5,530,0.0,1.0
2018-05-22,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2018-05-23,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-05-24,21.5,23.5,21.5,23.5,2955,21.5,23.5,21.5,23.5,2955,0.0,1.0
2018-05-25,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-05-29,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-05-30,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-05-31,21.5,21.99,21.5,21.99,800,21.5,21.99,21.5,21.99,800,0.0,1.0
2018-06-01,21.5,21.99,21.5,21.99,3102,21.5,21.99,21.5,21.99,3102,0.0,1.0
2018-06-04,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-06-05,21.5,21.5,21.5,21.5,73,21.5,21.5,21.5,21.5,73,0.0,1.0
2018-06-06,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-06-07,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-06-08,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2018-06-11,22.5,22.51,22.5,22.51,1087,22.5,22.51,22.5,22.51,1087,0.0,1.0
2018-06-12,22.5,22.5,22.5,22.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2018-06-13,20.75,22.25,20.75,22.25,2910,20.75,22.25,20.75,22.25,2910,0.0,1.0
2018-06-14,22.0,22.0,22.0,22.0,400,22.0,22.0,22.0,22.0,400,0.0,1.0
2018-06-15,22.0,22.0,21.99,22.0,420,22.0,22.0,21.99,22.0,420,0.0,1.0
2018-06-18,22.0,22.0,22.0,22.0,500,22.0,22.0,22.0,22.0,500,0.0,1.0
2018-06-19,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-06-20,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-06-21,20.25,22.0,20.25,22.0,1250,20.25,22.0,20.25,22.0,1250,0.0,1.0
2018-06-22,24.0,24.0,21.0,21.0,1300,24.0,24.0,21.0,21.0,1300,0.0,1.0
2018-06-25,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-06-26,24.0,24.0,24.0,24.0,162,24.0,24.0,24.0,24.0,162,0.0,1.0
2018-06-27,24.0,24.0,24.0,24.0,80,24.0,24.0,24.0,24.0,80,0.0,1.0
2018-06-28,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2018-06-29,24.0,24.0,24.0,24.0,22,24.0,24.0,24.0,24.0,22,0.0,1.0
2018-07-02,22.0,22.0,20.5,20.52,352,22.0,22.0,20.5,20.52,352,0.0,1.0
2018-07-03,22.0,22.0,22.0,22.0,116,22.0,22.0,22.0,22.0,116,0.0,1.0
2018-07-05,20.01,20.01,20.01,20.01,150,20.01,20.01,20.01,20.01,150,0.0,1.0
2018-07-06,20.01,20.01,20.01,20.01,0,20.01,20.01,20.01,20.01,0,0.0,1.0
2018-07-09,20.01,20.01,20.01,20.01,64,20.01,20.01,20.01,20.01,64,0.0,1.0
2018-07-10,20.5,20.5,20.5,20.5,100,20.5,20.5,20.5,20.5,100,0.0,1.0
2018-07-11,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2018-07-12,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2018-07-13,20.5,20.5,20.5,20.5,210,20.5,20.5,20.5,20.5,210,0.0,1.0
2018-07-16,20.5,20.5,20.5,20.5,50,20.5,20.5,20.5,20.5,50,0.0,1.0
2018-07-17,23.0,23.0,23.0,23.0,500,23.0,23.0,23.0,23.0,500,0.0,1.0
2018-07-18,23.0,23.0,23.0,23.0,101,23.0,23.0,23.0,23.0,101,0.0,1.0
2018-07-19,23.0,23.0,23.0,23.0,15,23.0,23.0,23.0,23.0,15,0.0,1.0
2018-07-20,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-07-23,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-07-24,23.0,23.0,23.0,23.0,400,23.0,23.0,23.0,23.0,400,0.0,1.0
2018-07-25,22.0,22.0,22.0,22.0,200,22.0,22.0,22.0,22.0,200,0.0,1.0
2018-07-26,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-07-27,23.0,23.0,23.0,23.0,198,23.0,23.0,23.0,23.0,198,0.0,1.0
2018-07-30,23.0,23.0,23.0,23.0,500,23.0,23.0,23.0,23.0,500,0.0,1.0
2018-07-31,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-01,23.01,23.01,23.01,23.01,250,23.01,23.01,23.01,23.01,250,0.0,1.0
2018-08-02,23.0,23.0,23.0,23.0,1000,23.0,23.0,23.0,23.0,1000,0.0,1.0
2018-08-03,23.0,23.0,23.0,23.0,1000,23.0,23.0,23.0,23.0,1000,0.0,1.0
2018-08-06,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-07,23.0,23.0,23.0,23.0,1020,23.0,23.0,23.0,23.0,1020,0.0,1.0
2018-08-08,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-09,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-10,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-13,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-14,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-15,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-16,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-17,23.0,23.0,23.0,23.0,4,23.0,23.0,23.0,23.0,4,0.0,1.0
2018-08-20,23.0,23.0,23.0,23.0,54,23.0,23.0,23.0,23.0,54,0.0,1.0
2018-08-21,22.0,22.0,22.0,22.0,3100,22.0,22.0,22.0,22.0,3100,0.0,1.0
2018-08-22,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-08-23,22.0,22.0,22.0,22.0,28,22.0,22.0,22.0,22.0,28,0.0,1.0
2018-08-24,22.0,22.0,22.0,22.0,7,22.0,22.0,22.0,22.0,7,0.0,1.0
2018-08-27,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-08-28,23.0,23.0,23.0,23.0,600,23.0,23.0,23.0,23.0,600,0.0,1.0
2018-08-29,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-08-30,23.0,23.0,23.0,23.0,10,23.0,23.0,23.0,23.0,10,0.0,1.0
2018-08-31,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-09-04,22.55,22.55,22.55,22.55,400,22.55,22.55,22.55,22.55,400,0.0,1.0
2018-09-05,22.55,22.55,22.55,22.55,2,22.55,22.55,22.55,22.55,2,0.0,1.0
2018-09-06,22.55,22.55,22.55,22.55,2,22.55,22.55,22.55,22.55,2,0.0,1.0
2018-09-07,22.55,22.55,22.55,22.55,5,22.55,22.55,22.55,22.55,5,0.0,1.0
2018-09-10,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2018-09-11,21.25,21.25,21.25,21.25,100,21.25,21.25,21.25,21.25,100,0.0,1.0
2018-09-12,22.0,22.0,22.0,22.0,500,22.0,22.0,22.0,22.0,500,0.0,1.0
2018-09-13,21.26,22.0,21.26,22.0,850,21.26,22.0,21.26,22.0,850,0.0,1.0
2018-09-14,21.26,21.26,21.26,21.26,10,21.26,21.26,21.26,21.26,10,0.0,1.0
2018-09-17,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2018-09-18,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2018-09-19,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2018-09-20,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2018-09-21,21.0,21.0,21.0,21.0,20,21.0,21.0,21.0,21.0,20,0.0,1.0
2018-09-24,22.0,22.0,21.0,21.0,1300,22.0,22.0,21.0,21.0,1300,0.0,1.0
2018-09-25,23.0,23.0,23.0,23.0,1000,23.0,23.0,23.0,23.0,1000,0.0,1.0
2018-09-26,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2018-09-27,23.0,23.0,23.0,23.0,3,23.0,23.0,23.0,23.0,3,0.0,1.0
2018-09-28,21.0,21.25,21.0,21.25,5170,21.0,21.25,21.0,21.25,5170,0.0,1.0
2018-10-01,21.0,21.0,21.0,21.0,100,21.0,21.0,21.0,21.0,100,0.0,1.0
2018-10-02,20.5,21.0,20.5,20.5,1209,20.5,21.0,20.5,20.5,1209,0.0,1.0
2018-10-03,20.5,20.55,20.5,20.55,2086,20.5,20.55,20.5,20.55,2086,0.0,1.0
2018-10-04,20.0,24.95,20.0,23.0,700,20.0,24.95,20.0,23.0,700,0.0,1.0
2018-10-05,19.5,20.0,19.5,20.0,1127,19.5,20.0,19.5,20.0,1127,0.0,1.0
2018-10-08,19.0,19.25,19.0,19.25,409,19.0,19.25,19.0,19.25,409,0.0,1.0
2018-10-09,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2018-10-10,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2018-10-11,22.0,22.0,20.0,20.0,6310,22.0,22.0,20.0,20.0,6310,0.0,1.0
2018-10-12,22.0,22.0,22.0,22.0,15,22.0,22.0,22.0,22.0,15,0.0,1.0
2018-10-15,22.0,22.0,20.5,21.99,1100,22.0,22.0,20.5,21.99,1100,0.0,1.0
2018-10-16,22.0,22.0,22.0,22.0,5,22.0,22.0,22.0,22.0,5,0.0,1.0
2018-10-17,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-10-18,21.01,21.01,21.01,21.01,220,21.01,21.01,21.01,21.01,220,0.0,1.0
2018-10-19,22.0,22.0,22.0,22.0,383,22.0,22.0,22.0,22.0,383,0.0,1.0
2018-10-22,22.0,22.0,22.0,22.0,95,22.0,22.0,22.0,22.0,95,0.0,1.0
2018-10-23,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-10-24,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2018-10-25,22.0,22.0,22.0,22.0,12,22.0,22.0,22.0,22.0,12,0.0,1.0
2018-10-26,20.0,20.0,20.0,20.0,366,20.0,20.0,20.0,20.0,366,0.0,1.0
2018-10-29,20.0,20.0,20.0,20.0,250,20.0,20.0,20.0,20.0,250,0.0,1.0
2018-10-30,19.7,19.81,19.7,19.81,250,19.7,19.81,19.7,19.81,250,0.0,1.0
2018-10-31,19.7,19.7,19.7,19.7,4,19.7,19.7,19.7,19.7,4,0.0,1.0
2018-11-01,19.01,19.01,18.01,18.65,2689,19.01,19.01,18.01,18.65,2689,0.0,1.0
2018-11-02,19.49,19.49,19.49,19.49,100,19.49,19.49,19.49,19.49,100,0.0,1.0
2018-11-05,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2018-11-06,18.0,18.0,18.0,18.0,10,18.0,18.0,18.0,18.0,10,0.0,1.0
2018-11-07,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2018-11-08,18.0,18.0,18.0,18.0,2,18.0,18.0,18.0,18.0,2,0.0,1.0
2018-11-09,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2018-11-12,17.5,17.5,17.5,17.5,170,17.5,17.5,17.5,17.5,170,0.0,1.0
2018-11-13,17.08,17.08,17.07,17.07,1210,17.08,17.08,17.07,17.07,1210,0.0,1.0
2018-11-14,18.75,19.0,18.0,18.0,5100,18.75,19.0,18.0,18.0,5100,0.0,1.0
2018-11-15,19.75,19.75,19.75,19.75,5147,19.75,19.75,19.75,19.75,5147,0.0,1.0
2018-11-16,20.25,20.25,20.1,20.1,430,20.25,20.25,20.1,20.1,430,0.0,1.0
2018-11-19,18.01,18.01,18.01,18.01,303,18.01,18.01,18.01,18.01,303,0.0,1.0
2018-11-20,18.51,18.51,18.51,18.51,357,18.51,18.51,18.51,18.51,357,0.0,1.0
2018-11-21,18.27,18.27,18.27,18.27,400,18.27,18.27,18.27,18.27,400,0.0,1.0
2018-11-23,18.27,18.27,18.27,18.27,3,18.27,18.27,18.27,18.27,3,0.0,1.0
2018-11-26,19.0,19.0,19.0,19.0,1052,19.0,19.0,19.0,19.0,1052,0.0,1.0
2018-11-27,17.25,18.01,17.1,18.0,955,17.25,18.01,17.1,18.0,955,0.0,1.0
2018-11-28,17.5,17.5,17.5,17.5,327,17.5,17.5,17.5,17.5,327,0.0,1.0
2018-11-29,17.5,17.5,17.5,17.5,4,17.5,17.5,17.5,17.5,4,0.0,1.0
2018-11-30,17.5,17.5,17.5,17.5,26,17.5,17.5,17.5,17.5,26,0.0,1.0
2018-12-03,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2018-12-04,18.65,18.74,18.64,18.74,1057,18.65,18.74,18.64,18.74,1057,0.0,1.0
2018-12-06,18.375,18.74,17.25,17.25,2256,18.375,18.74,17.25,17.25,2256,0.0,1.0
2018-12-07,18.5,18.5,18.01,18.01,705,18.5,18.5,18.01,18.01,705,0.0,1.0
2018-12-10,18.0,18.0,18.0,18.0,305,18.0,18.0,18.0,18.0,305,0.0,1.0
2018-12-11,18.0,18.0,18.0,18.0,77,18.0,18.0,18.0,18.0,77,0.0,1.0
2018-12-12,18.0,18.0,18.0,18.0,1027,18.0,18.0,18.0,18.0,1027,0.0,1.0
2018-12-13,18.0,18.0,18.0,18.0,10,18.0,18.0,18.0,18.0,10,0.0,1.0
2018-12-14,18.0,18.0,18.0,18.0,1752,18.0,18.0,18.0,18.0,1752,0.0,1.0
2018-12-17,18.0,18.0,18.0,18.0,135,18.0,18.0,18.0,18.0,135,0.0,1.0
2018-12-18,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2018-12-19,18.0,18.0,18.0,18.0,400,18.0,18.0,18.0,18.0,400,0.0,1.0
2018-12-20,18.0,18.0,18.0,18.0,160,18.0,18.0,18.0,18.0,160,0.0,1.0
2018-12-21,18.5,18.5,18.0,18.0,7266,18.5,18.5,18.0,18.0,7266,0.0,1.0
2018-12-24,18.0,18.0,18.0,18.0,130,18.0,18.0,18.0,18.0,130,0.0,1.0
2018-12-26,18.0,18.0,18.0,18.0,185,18.0,18.0,18.0,18.0,185,0.0,1.0
2018-12-27,20.0,20.0,17.25,17.25,1110,20.0,20.0,17.25,17.25,1110,0.0,1.0
2018-12-28,17.75,20.0,17.25,20.0,2705,17.75,20.0,17.25,20.0,2705,0.0,1.0
2018-12-31,17.5,17.5,17.5,17.5,300,17.5,17.5,17.5,17.5,300,0.0,1.0
2019-01-02,17.26,17.5,17.25,17.25,588,17.26,17.5,17.25,17.25,588,0.0,1.0
2019-01-03,17.27,17.75,17.26,17.26,800,17.27,17.75,17.26,17.26,800,0.0,1.0
2019-01-04,17.53,17.53,17.51,17.51,458,17.53,17.53,17.51,17.51,458,0.0,1.0
2019-01-07,17.53,17.53,17.53,17.53,13,17.53,17.53,17.53,17.53,13,0.0,1.0
2019-01-08,17.5,17.55,17.5,17.55,1515,17.5,17.55,17.5,17.55,1515,0.0,1.0
2019-01-09,17.5,17.5,17.5,17.5,112,17.5,17.5,17.5,17.5,112,0.0,1.0
2019-01-10,17.01,17.3,17.01,17.25,736,17.01,17.3,17.01,17.25,736,0.0,1.0
2019-01-11,17.01,17.01,17.01,17.01,300,17.01,17.01,17.01,17.01,300,0.0,1.0
2019-01-14,17.01,17.01,17.0,17.01,814,17.01,17.01,17.0,17.01,814,0.0,1.0
2019-01-15,16.02,17.0,16.02,17.0,200,16.02,17.0,16.02,17.0,200,0.0,1.0
2019-01-16,16.02,16.02,16.02,16.02,0,16.02,16.02,16.02,16.02,0,0.0,1.0
2019-01-17,16.75,16.75,16.74,16.75,503,16.75,16.75,16.74,16.75,503,0.0,1.0
2019-01-18,16.75,16.75,16.75,16.75,400,16.75,16.75,16.75,16.75,400,0.0,1.0
2019-01-22,17.0,17.0,16.75,16.75,358,17.0,17.0,16.75,16.75,358,0.0,1.0
2019-01-23,17.2,18.0,16.75,16.75,1431,17.2,18.0,16.75,16.75,1431,0.0,1.0
2019-01-24,19.95,20.0,19.95,19.95,1616,19.95,20.0,19.95,19.95,1616,0.0,1.0
2019-01-25,19.05,19.05,18.6,18.6,1620,19.05,19.05,18.6,18.6,1620,0.0,1.0
2019-01-28,19.05,19.25,19.05,19.25,4259,19.05,19.25,19.05,19.25,4259,0.0,1.0
2019-01-29,19.05,19.25,19.05,19.25,4150,19.05,19.25,19.05,19.25,4150,0.0,1.0
2019-01-30,19.55,19.76,19.05,19.05,1101,19.55,19.76,19.05,19.05,1101,0.0,1.0
2019-01-31,19.75,19.76,19.55,19.76,1515,19.75,19.76,19.55,19.76,1515,0.0,1.0
2019-02-01,19.75,19.75,19.75,19.75,148,19.75,19.75,19.75,19.75,148,0.0,1.0
2019-02-04,19.75,19.75,19.74,19.75,750,19.75,19.75,19.74,19.75,750,0.0,1.0
2019-02-05,19.75,19.76,19.55,19.75,1000,19.75,19.76,19.55,19.75,1000,0.0,1.0
2019-02-06,19.75,19.75,19.75,19.75,1006,19.75,19.75,19.75,19.75,1006,0.0,1.0
2019-02-07,19.6,19.75,19.6,19.75,1301,19.6,19.75,19.6,19.75,1301,0.0,1.0
2019-02-08,19.6,19.6,19.6,19.6,0,19.6,19.6,19.6,19.6,0,0.0,1.0
2019-02-11,19.6,19.6,19.6,19.6,6,19.6,19.6,19.6,19.6,6,0.0,1.0
2019-02-12,19.5,19.75,19.5,19.75,3050,19.5,19.75,19.5,19.75,3050,0.0,1.0
2019-02-13,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2019-02-14,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2019-02-15,19.5,19.5,19.5,19.5,25,19.5,19.5,19.5,19.5,25,0.0,1.0
2019-02-19,19.9,19.9,19.9,19.9,200,19.9,19.9,19.9,19.9,200,0.0,1.0
2019-02-20,19.85,19.9,19.85,19.9,1000,19.85,19.9,19.85,19.9,1000,0.0,1.0
2019-02-21,20.0,20.0,19.95,20.0,2310,20.0,20.0,19.95,20.0,2310,0.0,1.0
2019-02-25,20.1,20.7,19.95,20.5,2615,20.1,20.7,19.95,20.5,2615,0.0,1.0
2019-02-26,20.1,20.1,20.06,20.1,600,20.1,20.1,20.06,20.1,600,0.0,1.0
2019-02-27,20.1,20.1,20.1,20.1,5,20.1,20.1,20.1,20.1,5,0.0,1.0
2019-02-28,20.1,20.1,20.1,20.1,5,20.1,20.1,20.1,20.1,5,0.0,1.0
2019-03-01,20.0,20.0,20.0,20.0,1550,20.0,20.0,20.0,20.0,1550,0.0,1.0
2019-03-04,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-03-05,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-03-06,21.0,21.0,20.16,20.16,5303,21.0,21.0,20.16,20.16,5303,0.0,1.0
2019-03-07,21.5,21.5,21.0,21.0,856,21.5,21.5,21.0,21.0,856,0.0,1.0
2019-03-08,21.5,21.5,21.5,21.5,15,21.5,21.5,21.5,21.5,15,0.0,1.0
2019-03-11,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2019-03-12,20.65,20.65,20.11,20.35,950,20.65,20.65,20.11,20.35,950,0.0,1.0
2019-03-13,20.11,20.25,20.11,20.25,1500,20.11,20.25,20.11,20.25,1500,0.0,1.0
2019-03-14,20.4,20.4,20.01,20.01,1460,20.4,20.4,20.01,20.01,1460,0.0,1.0
2019-03-15,20.15,20.33,20.0,20.33,3615,20.15,20.33,20.0,20.33,3615,0.0,1.0
2019-03-18,20.0,20.1,20.0,20.1,2320,20.0,20.1,20.0,20.1,2320,0.0,1.0
2019-03-19,19.55,19.76,18.011,19.76,2747,19.55,19.76,18.011,19.76,2747,0.0,1.0
2019-03-20,19.55,19.55,19.55,19.55,4,19.55,19.55,19.55,19.55,4,0.0,1.0
2019-03-21,19.55,19.55,19.3,19.3,3515,19.55,19.55,19.3,19.3,3515,0.0,1.0
2019-03-22,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2019-03-25,19.55,19.55,19.55,19.55,20,19.55,19.55,19.55,19.55,20,0.0,1.0
2019-03-26,20.05,20.05,20.05,20.05,800,20.05,20.05,20.05,20.05,800,0.0,1.0
2019-03-27,24.9,24.9,24.9,24.9,100,24.9,24.9,24.9,24.9,100,0.0,1.0
2019-03-28,24.9,24.9,24.9,24.9,25,24.9,24.9,24.9,24.9,25,0.0,1.0
2019-03-29,20.04,20.04,20.04,20.04,130,20.04,20.04,20.04,20.04,130,0.0,1.0
2019-04-01,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2019-04-02,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2019-04-03,20.04,20.04,20.04,20.04,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2019-04-04,20.04,20.04,20.04,20.04,10,20.04,20.04,20.04,20.04,10,0.0,1.0
2019-04-05,20.04,20.04,20.04,20.04,11,20.04,20.04,20.04,20.04,11,0.0,1.0
2019-04-08,21.1,21.1,21.1,21.1,103,21.1,21.1,21.1,21.1,103,0.0,1.0
2019-04-09,20.5,20.5,20.5,20.5,180,20.5,20.5,20.5,20.5,180,0.0,1.0
2019-04-10,20.5,20.5,20.5,20.5,50,20.5,20.5,20.5,20.5,50,0.0,1.0
2019-04-11,20.0,20.5,20.0,20.5,906,20.0,20.5,20.0,20.5,906,0.0,1.0
2019-04-12,20.0,20.0,20.0,20.0,10,20.0,20.0,20.0,20.0,10,0.0,1.0
2019-04-15,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-04-16,21.0,21.0,20.0,20.0,200,21.0,21.0,20.0,20.0,200,0.0,1.0
2019-04-17,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2019-04-18,21.0,21.0,21.0,21.0,42,21.0,21.0,21.0,21.0,42,0.0,1.0
2019-04-22,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2019-04-23,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
2019-04-24,20.0,20.0,20.0,20.0,460,20.0,20.0,20.0,20.0,460,0.0,1.0
2019-04-25,20.0,20.0,20.0,20.0,103,20.0,20.0,20.0,20.0,103,0.0,1.0
2019-04-29,20.0,20.0,20.0,20.0,5,20.0,20.0,20.0,20.0,5,0.0,1.0
2019-04-30,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-05-01,20.1,20.1,20.1,20.1,100,20.1,20.1,20.1,20.1,100,0.0,1.0
2019-05-02,24.5,24.5,24.5,24.5,207,24.5,24.5,24.5,24.5,207,0.0,1.0
2019-05-03,20.0,20.0,20.0,20.0,600,20.0,20.0,20.0,20.0,600,0.0,1.0
2019-05-06,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-05-07,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2019-05-08,20.0,20.0,20.0,20.0,170,20.0,20.0,20.0,20.0,170,0.0,1.0
2019-05-09,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
2019-05-10,20.5,20.5,20.48,20.48,420,20.5,20.5,20.48,20.48,420,0.0,1.0
2019-05-13,20.5,20.5,20.5,20.5,302,20.5,20.5,20.5,20.5,302,0.0,1.0
2019-05-14,19.5,19.5,19.5,19.5,377,19.5,19.5,19.5,19.5,377,0.0,1.0
2019-05-15,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2019-05-16,19.71,19.71,19.71,19.71,259,19.71,19.71,19.71,19.71,259,0.0,1.0
2019-05-17,19.71,19.71,19.71,19.71,0,19.71,19.71,19.71,19.71,0,0.0,1.0
2019-05-20,19.71,19.71,19.71,19.71,15,19.71,19.71,19.71,19.71,15,0.0,1.0
2019-05-21,19.71,19.71,19.71,19.71,0,19.71,19.71,19.71,19.71,0,0.0,1.0
2019-05-22,19.71,19.71,19.71,19.71,27,19.71,19.71,19.71,19.71,27,0.0,1.0
2019-05-23,19.71,19.71,19.71,19.71,20,19.71,19.71,19.71,19.71,20,0.0,1.0
2019-05-24,19.71,19.71,19.71,19.71,10,19.71,19.71,19.71,19.71,10,0.0,1.0
2019-05-28,19.71,19.71,19.71,19.71,90,19.71,19.71,19.71,19.71,90,0.0,1.0
2019-05-29,19.5,19.5,19.5,19.5,100,19.5,19.5,19.5,19.5,100,0.0,1.0
2019-05-30,19.5,19.5,19.5,19.5,116,19.5,19.5,19.5,19.5,116,0.0,1.0
2019-05-31,19.0,19.0,19.0,19.0,110,19.0,19.0,19.0,19.0,110,0.0,1.0
2019-06-03,19.0,19.94,19.0,19.94,457,19.0,19.94,19.0,19.94,457,0.0,1.0
2019-06-05,17.51,17.51,17.5,17.5,520,17.51,17.51,17.5,17.5,520,0.0,1.0
2019-06-06,17.51,17.51,17.51,17.51,97,17.51,17.51,17.51,17.51,97,0.0,1.0
2019-06-07,19.0,19.0,19.0,19.0,100,19.0,19.0,19.0,19.0,100,0.0,1.0
2019-06-10,19.39,19.39,19.39,19.39,483,19.39,19.39,19.39,19.39,483,0.0,1.0
2019-06-11,19.39,19.39,19.39,19.39,0,19.39,19.39,19.39,19.39,0,0.0,1.0
2019-06-12,16.0,16.01,16.0,16.0,5100,16.0,16.01,16.0,16.0,5100,0.0,1.0
2019-06-13,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2019-06-14,16.0,16.0,16.0,16.0,133,16.0,16.0,16.0,16.0,133,0.0,1.0
2019-06-17,17.0,17.0,17.0,17.0,150,17.0,17.0,17.0,17.0,150,0.0,1.0
2019-06-18,17.0,17.0,17.0,17.0,50,17.0,17.0,17.0,17.0,50,0.0,1.0
2019-06-19,17.0,17.0,17.0,17.0,5,17.0,17.0,17.0,17.0,5,0.0,1.0
2019-06-20,17.0,17.0,17.0,17.0,527,17.0,17.0,17.0,17.0,527,0.0,1.0
2019-06-21,17.0,17.0,17.0,17.0,2,17.0,17.0,17.0,17.0,2,0.0,1.0
2019-06-24,17.8,17.8,17.8,17.8,100,17.8,17.8,17.8,17.8,100,0.0,1.0
2019-06-25,17.8,17.8,17.8,17.8,64,17.8,17.8,17.8,17.8,64,0.0,1.0
2019-06-26,17.8,17.8,17.8,17.8,0,17.8,17.8,17.8,17.8,0,0.0,1.0
2019-06-27,17.5,17.5,17.5,17.5,212,17.5,17.5,17.5,17.5,212,0.0,1.0
2019-06-28,17.5,17.5,17.5,17.5,100,17.5,17.5,17.5,17.5,100,0.0,1.0
2019-07-01,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
2019-07-02,17.0,17.25,17.0,17.0,3042,17.0,17.25,17.0,17.0,3042,0.0,1.0
2019-07-03,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-07-05,16.5,16.5,16.5,16.5,1422,16.5,16.5,16.5,16.5,1422,0.0,1.0
2019-07-08,17.0,17.0,17.0,17.0,115,17.0,17.0,17.0,17.0,115,0.0,1.0
2019-07-09,17.0,17.0,17.0,17.0,33,17.0,17.0,17.0,17.0,33,0.0,1.0
2019-07-10,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-07-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-07-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-07-15,20.0,20.0,19.99,19.99,215,20.0,20.0,19.99,19.99,215,0.0,1.0
2019-07-16,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
2019-07-17,13.1,17.0,13.1,16.99,5096,13.1,17.0,13.1,16.99,5096,0.0,1.0
2019-07-18,15.05,18.5,14.52,18.5,1695,15.05,18.5,14.52,18.5,1695,0.0,1.0
2019-07-19,15.6,15.6,15.6,15.6,100,15.6,15.6,15.6,15.6,100,0.0,1.0
2019-07-22,15.6,15.6,15.6,15.6,7,15.6,15.6,15.6,15.6,7,0.0,1.0
2019-07-23,15.6,15.6,15.6,15.6,3,15.6,15.6,15.6,15.6,3,0.0,1.0
2019-07-24,15.99,16.0,15.99,16.0,242,15.99,16.0,15.99,16.0,242,0.0,1.0
2019-07-25,15.99,15.99,15.99,15.99,0,15.99,15.99,15.99,15.99,0,0.0,1.0
2019-07-26,15.8,16.0,15.75,15.75,510,15.8,16.0,15.75,15.75,510,0.0,1.0
2019-07-29,15.99,15.99,15.99,15.99,200,15.99,15.99,15.99,15.99,200,0.0,1.0
2019-07-30,15.02,15.5,15.02,15.5,300,15.02,15.5,15.02,15.5,300,0.0,1.0
2019-07-31,15.25,15.25,15.25,15.25,100,15.25,15.25,15.25,15.25,100,0.0,1.0
2019-08-01,15.25,15.25,15.25,15.25,110,15.25,15.25,15.25,15.25,110,0.0,1.0
2019-08-02,16.0,16.0,16.0,16.0,300,16.0,16.0,16.0,16.0,300,0.0,1.0
2019-08-05,15.99,15.99,15.99,15.99,600,15.99,15.99,15.99,15.99,600,0.0,1.0
2019-08-06,15.98,15.98,15.98,15.98,161,15.98,15.98,15.98,15.98,161,0.0,1.0
2019-08-07,15.99,15.99,15.99,15.99,388,15.99,15.99,15.99,15.99,388,0.0,1.0
2019-08-08,15.99,15.99,15.01,15.505,1146,15.99,15.99,15.01,15.505,1146,0.0,1.0
2019-08-09,15.99,15.99,15.99,15.99,25,15.99,15.99,15.99,15.99,25,0.0,1.0
2019-08-12,16.0,16.0,16.0,16.0,280,16.0,16.0,16.0,16.0,280,0.0,1.0
2019-08-13,16.0,16.0,16.0,16.0,134,16.0,16.0,16.0,16.0,134,0.0,1.0
2019-08-14,19.49,19.49,19.49,19.49,300,19.49,19.49,19.49,19.49,300,0.0,1.0
2019-08-15,17.0,17.0,16.02,16.02,561,17.0,17.0,16.02,16.02,561,0.0,1.0
2019-08-16,17.0,17.0,17.0,17.0,16,17.0,17.0,17.0,17.0,16,0.0,1.0
2019-08-19,17.0,17.0,17.0,17.0,16,17.0,17.0,17.0,17.0,16,0.0,1.0
2019-08-20,17.0,17.0,17.0,17.0,302,17.0,17.0,17.0,17.0,302,0.0,1.0
2019-08-21,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-08-22,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-08-23,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-08-26,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2019-08-27,17.0,17.0,17.0,17.0,98,17.0,17.0,17.0,17.0,98,0.0,1.0
2019-08-28,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
2019-08-29,18.0,18.25,18.0,18.25,210,18.0,18.25,18.0,18.25,210,0.0,1.0
2019-08-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2019-09-03,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2019-09-04,17.0,17.0,17.0,17.0,160,17.0,17.0,17.0,17.0,160,0.0,1.0
2019-09-05,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2019-09-06,17.0,17.0,17.0,17.0,5,17.0,17.0,17.0,17.0,5,0.0,1.0
2019-09-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-09-10,17.0,17.0,17.0,17.0,32,17.0,17.0,17.0,17.0,32,0.0,1.0
2019-09-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-09-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-09-13,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-09-16,17.0,17.0,17.0,17.0,17,17.0,17.0,17.0,17.0,17,0.0,1.0
2019-09-17,17.0,17.0,17.0,17.0,3,17.0,17.0,17.0,17.0,3,0.0,1.0
2019-09-18,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2019-09-19,15.25,16.25,14.5,15.25,8819,15.25,16.25,14.5,15.25,8819,0.0,1.0
2019-09-20,15.25,15.25,15.25,15.25,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2019-09-23,15.25,15.25,15.25,15.25,4,15.25,15.25,15.25,15.25,4,0.0,1.0
2019-09-24,14.0,15.25,14.0,15.25,6503,14.0,15.25,14.0,15.25,6503,0.0,1.0
2019-09-25,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2019-09-26,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2019-09-27,14.5,14.75,14.5,14.75,400,14.5,14.75,14.5,14.75,400,0.0,1.0
2019-09-30,14.0,14.0,14.0,14.0,2300,14.0,14.0,14.0,14.0,2300,0.0,1.0
2019-10-01,14.0,14.0,14.0,14.0,18,14.0,14.0,14.0,14.0,18,0.0,1.0
2019-10-02,14.5,14.5,14.5,14.5,307,14.5,14.5,14.5,14.5,307,0.0,1.0
2019-10-03,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-04,15.0,15.0,15.0,15.0,400,15.0,15.0,15.0,15.0,400,0.0,1.0
2019-10-07,14.5,15.5,14.5,14.5,500,14.5,15.5,14.5,14.5,500,0.0,1.0
2019-10-08,14.5,14.5,14.5,14.5,293,14.5,14.5,14.5,14.5,293,0.0,1.0
2019-10-09,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-10,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-11,14.5,14.5,14.5,14.5,11,14.5,14.5,14.5,14.5,11,0.0,1.0
2019-10-14,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-15,14.5,15.05,14.5,15.05,300,14.5,15.05,14.5,15.05,300,0.0,1.0
2019-10-16,14.6,14.6,14.6,14.6,487,14.6,14.6,14.6,14.6,487,0.0,1.0
2019-10-17,14.6,14.6,14.6,14.6,109,14.6,14.6,14.6,14.6,109,0.0,1.0
2019-10-18,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2019-10-21,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2019-10-22,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2019-10-23,14.5,14.5,14.5,14.5,106,14.5,14.5,14.5,14.5,106,0.0,1.0
2019-10-24,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-25,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-28,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2019-10-29,14.6,14.6,14.6,14.6,413,14.6,14.6,14.6,14.6,413,0.0,1.0
2019-10-30,14.6,14.6,14.6,14.6,50,14.6,14.6,14.6,14.6,50,0.0,1.0
2019-10-31,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2019-11-01,14.6,14.6,14.6,14.6,1,14.6,14.6,14.6,14.6,1,0.0,1.0
2019-11-04,14.6,14.6,14.6,14.6,1,14.6,14.6,14.6,14.6,1,0.0,1.0
2019-11-05,14.6,14.6,14.6,14.6,210,14.6,14.6,14.6,14.6,210,0.0,1.0
2019-11-06,14.6,14.6,14.6,14.6,4,14.6,14.6,14.6,14.6,4,0.0,1.0
2019-11-07,14.5,14.5,14.5,14.5,100,14.5,14.5,14.5,14.5,100,0.0,1.0
2019-11-08,14.25,14.25,14.25,14.25,450,14.25,14.25,14.25,14.25,450,0.0,1.0
2019-11-11,14.25,14.25,14.25,14.25,122,14.25,14.25,14.25,14.25,122,0.0,1.0
2019-11-12,14.25,14.25,14.25,14.25,11,14.25,14.25,14.25,14.25,11,0.0,1.0
2019-11-13,14.25,14.25,14.25,14.25,100,14.25,14.25,14.25,14.25,100,0.0,1.0
2019-11-14,14.0,14.0,14.0,14.0,100,14.0,14.0,14.0,14.0,100,0.0,1.0
2019-11-15,14.0,14.0,14.0,14.0,120,14.0,14.0,14.0,14.0,120,0.0,1.0
2019-11-18,14.25,14.25,13.75,13.75,402,14.25,14.25,13.75,13.75,402,0.0,1.0
2019-11-19,13.5,13.5,13.5,13.5,1322,13.5,13.5,13.5,13.5,1322,0.0,1.0
2019-11-20,13.5,13.5,13.5,13.5,17,13.5,13.5,13.5,13.5,17,0.0,1.0
2019-11-21,13.26,13.26,13.26,13.26,100,13.26,13.26,13.26,13.26,100,0.0,1.0
2019-11-22,13.5,13.5,13.5,13.5,150,13.5,13.5,13.5,13.5,150,0.0,1.0
2019-11-25,13.49,13.49,13.49,13.49,1230,13.49,13.49,13.49,13.49,1230,0.0,1.0
2019-11-26,13.49,13.49,13.49,13.49,1200,13.49,13.49,13.49,13.49,1200,0.0,1.0
2019-11-27,13.49,13.49,13.49,13.49,424,13.49,13.49,13.49,13.49,424,0.0,1.0
2019-11-29,13.5,13.5,13.49,13.49,1768,13.5,13.5,13.49,13.49,1768,0.0,1.0
2019-12-02,13.5,13.5,13.5,13.5,290,13.5,13.5,13.5,13.5,290,0.0,1.0
2019-12-03,13.5,13.5,13.5,13.5,55,13.5,13.5,13.5,13.5,55,0.0,1.0
2019-12-04,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2019-12-05,13.5,13.5,13.5,13.5,7,13.5,13.5,13.5,13.5,7,0.0,1.0
2019-12-06,13.5,13.5,13.25,13.26,600,13.5,13.5,13.25,13.26,600,0.0,1.0
2019-12-09,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2019-12-10,13.25,13.25,13.25,13.25,746,13.25,13.25,13.25,13.25,746,0.0,1.0
2019-12-11,13.0,13.0,13.0,13.0,276,13.0,13.0,13.0,13.0,276,0.0,1.0
2019-12-12,13.0,13.01,13.0,13.01,305,13.0,13.01,13.0,13.01,305,0.0,1.0
2019-12-13,13.25,13.25,13.01,13.25,1220,13.25,13.25,13.01,13.25,1220,0.0,1.0
2019-12-16,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2019-12-17,13.27,13.3,13.25,13.3,3468,13.27,13.3,13.25,13.3,3468,0.0,1.0
2019-12-18,13.27,13.27,13.27,13.27,15,13.27,13.27,13.27,13.27,15,0.0,1.0
2019-12-19,13.05,13.06,13.05,13.06,351,13.05,13.06,13.05,13.06,351,0.0,1.0
2019-12-20,13.05,13.05,13.05,13.05,0,13.05,13.05,13.05,13.05,0,0.0,1.0
2019-12-23,13.05,13.05,13.05,13.05,12,13.05,13.05,13.05,13.05,12,0.0,1.0
2019-12-24,13.05,13.05,13.05,13.05,0,13.05,13.05,13.05,13.05,0,0.0,1.0
2019-12-26,13.05,13.05,13.05,13.05,15,13.05,13.05,13.05,13.05,15,0.0,1.0
2019-12-27,13.05,13.05,13.05,13.05,0,13.05,13.05,13.05,13.05,0,0.0,1.0
2019-12-30,13.05,13.05,13.05,13.05,0,13.05,13.05,13.05,13.05,0,0.0,1.0
2019-12-31,14.5,14.5,14.5,14.5,201,14.5,14.5,14.5,14.5,201,0.0,1.0
2020-01-02,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2020-01-03,14.5,14.5,14.5,14.5,3,14.5,14.5,14.5,14.5,3,0.0,1.0
2020-01-06,14.5,14.5,14.5,14.5,212,14.5,14.5,14.5,14.5,212,0.0,1.0
2020-01-07,16.0,16.0,13.0,13.05,1242,16.0,16.0,13.0,13.05,1242,0.0,1.0
2020-01-08,16.0,16.0,16.0,16.0,300,16.0,16.0,16.0,16.0,300,0.0,1.0
2020-01-09,16.0,16.0,16.0,16.0,440,16.0,16.0,16.0,16.0,440,0.0,1.0
2020-01-10,16.0,16.0,16.0,16.0,5,16.0,16.0,16.0,16.0,5,0.0,1.0
2020-01-13,16.0,16.0,16.0,16.0,90,16.0,16.0,16.0,16.0,90,0.0,1.0
2020-01-14,16.05,16.05,16.05,16.05,1002,16.05,16.05,16.05,16.05,1002,0.0,1.0
2020-01-15,16.05,16.05,16.05,16.05,1000,16.05,16.05,16.05,16.05,1000,0.0,1.0
2020-01-16,16.05,16.05,16.05,16.05,3741,16.05,16.05,16.05,16.05,3741,0.0,1.0
2020-01-17,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-01-21,16.05,16.05,16.05,16.05,54,16.05,16.05,16.05,16.05,54,0.0,1.0
2020-01-22,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-01-23,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-01-24,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-01-27,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-01-28,16.05,16.05,16.05,16.05,23,16.05,16.05,16.05,16.05,23,0.0,1.0
2020-01-29,16.05,16.05,16.05,16.05,100,16.05,16.05,16.05,16.05,100,0.0,1.0
2020-01-30,16.05,16.05,16.05,16.05,9,16.05,16.05,16.05,16.05,9,0.0,1.0
2020-01-31,16.05,16.05,16.05,16.05,25,16.05,16.05,16.05,16.05,25,0.0,1.0
2020-02-03,16.05,16.05,16.05,16.05,0,16.05,16.05,16.05,16.05,0,0.0,1.0
2020-02-04,15.9,15.9,15.9,15.9,187,15.9,15.9,15.9,15.9,187,0.0,1.0
2020-02-06,17.0,17.0,17.0,17.0,200,17.0,17.0,17.0,17.0,200,0.0,1.0
2020-02-07,15.8,15.8,15.8,15.8,400,15.8,15.8,15.8,15.8,400,0.0,1.0
2020-02-10,15.8,15.8,15.8,15.8,15,15.8,15.8,15.8,15.8,15,0.0,1.0
2020-02-11,13.5,15.8,13.5,15.8,200,13.5,15.8,13.5,15.8,200,0.0,1.0
2020-02-12,13.5,13.5,13.5,13.5,2,13.5,13.5,13.5,13.5,2,0.0,1.0
2020-02-13,13.5,13.5,13.5,13.5,10,13.5,13.5,13.5,13.5,10,0.0,1.0
2020-02-14,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-02-18,15.0,15.0,15.0,15.0,1079,15.0,15.0,15.0,15.0,1079,0.0,1.0
2020-02-19,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-02-20,15.0,15.0,15.0,15.0,10,15.0,15.0,15.0,15.0,10,0.0,1.0
2020-02-21,15.0,15.0,15.0,15.0,105,15.0,15.0,15.0,15.0,105,0.0,1.0
2020-02-24,15.0,15.0,13.5,15.0,600,15.0,15.0,13.5,15.0,600,0.0,1.0
2020-02-25,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-02-26,14.5,14.5,14.5,14.5,100,14.5,14.5,14.5,14.5,100,0.0,1.0
2020-02-27,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2020-02-28,15.05,15.05,15.05,15.05,200,15.05,15.05,15.05,15.05,200,0.0,1.0
2020-03-02,15.05,15.05,15.05,15.05,0,15.05,15.05,15.05,15.05,0,0.0,1.0
2020-03-03,15.0,15.0,15.0,15.0,702,15.0,15.0,15.0,15.0,702,0.0,1.0
2020-03-04,15.0,15.0,15.0,15.0,200,15.0,15.0,15.0,15.0,200,0.0,1.0
2020-03-05,14.88,15.0,14.88,15.0,1000,14.88,15.0,14.88,15.0,1000,0.0,1.0
2020-03-06,15.0,15.0,15.0,15.0,1514,15.0,15.0,15.0,15.0,1514,0.0,1.0
2020-03-09,14.25,14.5,14.25,14.5,300,14.25,14.5,14.25,14.5,300,0.0,1.0
2020-03-10,13.5,13.5,13.5,13.5,407,13.5,13.5,13.5,13.5,407,0.0,1.0
2020-03-11,13.5,13.75,13.5,13.75,500,13.5,13.75,13.5,13.75,500,0.0,1.0
2020-03-12,10.0,10.0,10.0,10.0,215,10.0,10.0,10.0,10.0,215,0.0,1.0
2020-03-13,10.0,10.0,10.0,10.0,2,10.0,10.0,10.0,10.0,2,0.0,1.0
2020-03-16,10.0,10.0,10.0,10.0,11,10.0,10.0,10.0,10.0,11,0.0,1.0
2020-03-17,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-03-18,10.0,10.0,10.0,10.0,40,10.0,10.0,10.0,10.0,40,0.0,1.0
2020-03-19,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-03-20,10.5,10.5,10.0,10.0,519,10.5,10.5,10.0,10.0,519,0.0,1.0
2020-03-23,9.0,9.0,9.0,9.0,104,9.0,9.0,9.0,9.0,104,0.0,1.0
2020-03-24,9.5,9.5,9.5,9.5,130,9.5,9.5,9.5,9.5,130,0.0,1.0
2020-03-25,9.9,9.9,9.9,9.9,150,9.9,9.9,9.9,9.9,150,0.0,1.0
2020-03-26,10.5,10.5,9.9,9.9,784,10.5,10.5,9.9,9.9,784,0.0,1.0
2020-03-27,10.0,10.0,10.0,10.0,733,10.0,10.0,10.0,10.0,733,0.0,1.0
2020-03-30,9.0,9.0,9.0,9.0,500,9.0,9.0,9.0,9.0,500,0.0,1.0
2020-03-31,8.0,8.0,7.5,7.5,4305,8.0,8.0,7.5,7.5,4305,0.0,1.0
2020-04-01,8.0,8.0,8.0,8.0,2,8.0,8.0,8.0,8.0,2,0.0,1.0
2020-04-02,9.0,9.0,9.0,9.0,433,9.0,9.0,9.0,9.0,433,0.0,1.0
2020-04-03,8.0,8.0,8.0,8.0,425,8.0,8.0,8.0,8.0,425,0.0,1.0
2020-04-06,8.75,8.75,8.0,8.01,300,8.75,8.75,8.0,8.01,300,0.0,1.0
2020-04-07,8.0,8.01,8.0,8.01,3018,8.0,8.01,8.0,8.01,3018,0.0,1.0
2020-04-08,8.25,8.25,8.25,8.25,185,8.25,8.25,8.25,8.25,185,0.0,1.0
2020-04-09,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2020-04-13,10.0,10.0,9.0,9.0,705,10.0,10.0,9.0,9.0,705,0.0,1.0
2020-04-14,9.5,9.5,9.5,9.5,110,9.5,9.5,9.5,9.5,110,0.0,1.0
2020-04-15,9.5,9.5,9.5,9.5,260,9.5,9.5,9.5,9.5,260,0.0,1.0
2020-04-16,9.5,9.5,9.5,9.5,389,9.5,9.5,9.5,9.5,389,0.0,1.0
2020-04-17,11.0,11.0,10.68,10.68,400,11.0,11.0,10.68,10.68,400,0.0,1.0
2020-04-20,11.0,11.0,11.0,11.0,122,11.0,11.0,11.0,11.0,122,0.0,1.0
2020-04-21,11.0,11.0,11.0,11.0,12,11.0,11.0,11.0,11.0,12,0.0,1.0
2020-04-22,11.0,11.0,11.0,11.0,198,11.0,11.0,11.0,11.0,198,0.0,1.0
2020-04-23,11.0,11.0,11.0,11.0,10,11.0,11.0,11.0,11.0,10,0.0,1.0
2020-04-24,11.0,11.0,11.0,11.0,4,11.0,11.0,11.0,11.0,4,0.0,1.0
2020-04-27,11.0,11.0,9.0,10.0,1669,11.0,11.0,9.0,10.0,1669,0.0,1.0
2020-04-28,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-04-29,10.25,12.0,9.05,10.25,1555,10.25,12.0,9.05,10.25,1555,0.0,1.0
2020-04-30,10.5,10.5,9.51,10.0,797,10.5,10.5,9.51,10.0,797,0.0,1.0
2020-05-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2020-05-04,10.5,10.5,10.5,10.5,51,10.5,10.5,10.5,10.5,51,0.0,1.0
2020-05-05,11.95,11.95,11.95,11.95,100,11.95,11.95,11.95,11.95,100,0.0,1.0
2020-05-06,10.0,10.0,10.0,10.0,255,10.0,10.0,10.0,10.0,255,0.0,1.0
2020-05-07,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2020-05-08,10.0,10.0,10.0,10.0,114,10.0,10.0,10.0,10.0,114,0.0,1.0
2020-05-11,8.0,9.75,7.5,9.5,23400,8.0,9.75,7.5,9.5,23400,0.0,1.0
2020-05-12,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2020-05-13,8.0,8.0,8.0,8.0,7,8.0,8.0,8.0,8.0,7,0.0,1.0
2020-05-14,9.25,9.4,9.0,9.0,3596,9.25,9.4,9.0,9.0,3596,0.0,1.0
2020-05-15,9.25,9.25,9.25,9.25,50,9.25,9.25,9.25,9.25,50,0.0,1.0
2020-05-18,9.25,9.25,9.25,9.25,109,9.25,9.25,9.25,9.25,109,0.0,1.0
2020-05-19,9.5,9.5,9.5,9.5,700,9.5,9.5,9.5,9.5,700,0.0,1.0
2020-05-20,9.5,9.5,9.5,9.5,5,9.5,9.5,9.5,9.5,5,0.0,1.0
2020-05-21,10.05,10.05,10.05,10.05,250,10.05,10.05,10.05,10.05,250,0.0,1.0
2020-05-22,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2020-05-26,10.25,10.25,10.0,10.0,1316,10.25,10.25,10.0,10.0,1316,0.0,1.0
2020-05-27,10.79,10.79,10.79,10.79,100,10.79,10.79,10.79,10.79,100,0.0,1.0
2020-05-28,11.0,11.0,11.0,11.0,530,11.0,11.0,11.0,11.0,530,0.0,1.0
2020-05-29,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-06-01,11.0,11.0,11.0,11.0,10,11.0,11.0,11.0,11.0,10,0.0,1.0
2020-06-02,11.0,11.0,11.0,11.0,150,11.0,11.0,11.0,11.0,150,0.0,1.0
2020-06-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2020-06-04,11.99,11.99,11.0,11.0,350,11.99,11.99,11.0,11.0,350,0.0,1.0
2020-06-05,11.99,11.99,11.99,11.99,1,11.99,11.99,11.99,11.99,1,0.0,1.0
2020-06-08,11.95,11.99,10.6,10.6,1431,11.95,11.99,10.6,10.6,1431,0.0,1.0
2020-06-09,11.95,11.95,11.95,11.95,39,11.95,11.95,11.95,11.95,39,0.0,1.0
2020-06-10,11.95,11.95,11.95,11.95,100,11.95,11.95,11.95,11.95,100,0.0,1.0
2020-06-11,11.95,11.95,11.95,11.95,10,11.95,11.95,11.95,11.95,10,0.0,1.0
2020-06-12,10.75,11.95,10.75,11.95,271,10.75,11.95,10.75,11.95,271,0.0,1.0
2020-06-15,11.95,11.95,10.25,10.5,1452,11.95,11.95,10.25,10.5,1452,0.0,1.0
2020-06-16,11.4,11.4,11.4,11.4,310,11.4,11.4,11.4,11.4,310,0.0,1.0
2020-06-17,11.4,11.4,11.4,11.4,11,11.4,11.4,11.4,11.4,11,0.0,1.0
2020-06-18,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2020-06-19,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2020-06-22,10.5,10.5,10.3,10.5,310,10.5,10.5,10.3,10.5,310,0.0,1.0
2020-06-23,10.5,10.5,10.5,10.5,883,10.5,10.5,10.5,10.5,883,0.0,1.0
2020-06-24,10.5,10.5,10.5,10.5,1550,10.5,10.5,10.5,10.5,1550,0.0,1.0
2020-06-25,10.5,10.5,10.5,10.5,3050,10.5,10.5,10.5,10.5,3050,0.0,1.0
2020-06-26,10.5,10.5,10.0,10.01,3600,10.5,10.5,10.0,10.01,3600,0.0,1.0
2020-06-29,10.5,10.5,10.5,10.5,20,10.5,10.5,10.5,10.5,20,0.0,1.0
2020-06-30,10.5,10.5,10.5,10.5,965,10.5,10.5,10.5,10.5,965,0.0,1.0
2020-07-01,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2020-07-02,12.0,12.0,10.5,10.5,350,12.0,12.0,10.5,10.5,350,0.0,1.0
2020-07-06,12.0,12.0,12.0,12.0,166,12.0,12.0,12.0,12.0,166,0.0,1.0
2020-07-07,12.0,12.0,12.0,12.0,5,12.0,12.0,12.0,12.0,5,0.0,1.0
2020-07-08,11.0,11.0,10.75,10.99,500,11.0,11.0,10.75,10.99,500,0.0,1.0
2020-07-09,11.0,11.0,11.0,11.0,515,11.0,11.0,11.0,11.0,515,0.0,1.0
2020-07-10,10.56,10.56,10.5,10.5,603,10.56,10.56,10.5,10.5,603,0.0,1.0
2020-07-13,10.56,10.56,10.56,10.56,68,10.56,10.56,10.56,10.56,68,0.0,1.0
2020-07-14,10.56,10.56,10.56,10.56,2,10.56,10.56,10.56,10.56,2,0.0,1.0
2020-07-15,11.99,11.99,11.99,11.99,309,11.99,11.99,11.99,11.99,309,0.0,1.0
2020-07-16,11.99,11.99,11.99,11.99,0,11.99,11.99,11.99,11.99,0,0.0,1.0
2020-07-17,10.5,10.76,10.5,10.76,2359,10.5,10.76,10.5,10.76,2359,0.0,1.0
2020-07-20,11.95,11.95,11.95,11.95,247,11.95,11.95,11.95,11.95,247,0.0,1.0
2020-07-21,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2020-07-22,12.0,12.0,12.0,12.0,384,12.0,12.0,12.0,12.0,384,0.0,1.0
2020-07-23,12.0,12.0,12.0,12.0,384,12.0,12.0,12.0,12.0,384,0.0,1.0
2020-07-24,14.4,14.4,14.4,14.4,200,14.4,14.4,14.4,14.4,200,0.0,1.0
2020-07-27,14.4,14.4,14.4,14.4,8,14.4,14.4,14.4,14.4,8,0.0,1.0
2020-07-28,14.4,14.4,14.4,14.4,14,14.4,14.4,14.4,14.4,14,0.0,1.0
2020-07-29,14.4,14.4,14.4,14.4,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2020-07-30,13.0,13.0,13.0,13.0,2537,13.0,13.0,13.0,13.0,2537,0.0,1.0
2020-07-31,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2020-08-03,14.0,14.0,12.5,12.5,350,14.0,14.0,12.5,12.5,350,0.0,1.0
2020-08-04,13.99,13.99,13.99,13.99,1063,13.99,13.99,13.99,13.99,1063,0.0,1.0
2020-08-05,14.0,14.0,14.0,14.0,550,14.0,14.0,14.0,14.0,550,0.0,1.0
2020-08-06,12.5,12.5,12.5,12.5,360,12.5,12.5,12.5,12.5,360,0.0,1.0
2020-08-07,12.5,14.0,12.5,13.95,1255,12.5,14.0,12.5,13.95,1255,0.0,1.0
2020-08-10,14.0,14.0,14.0,14.0,759,14.0,14.0,14.0,14.0,759,0.0,1.0
2020-08-11,13.0,13.0,13.0,13.0,300,13.0,13.0,13.0,13.0,300,0.0,1.0
2020-08-12,15.0,15.0,14.0,14.0,4069,15.0,15.0,14.0,14.0,4069,0.0,1.0
2020-08-13,15.0001,15.0001,15.0,15.0,2304,15.0001,15.0001,15.0,15.0,2304,0.0,1.0
2020-08-14,15.0001,15.0001,15.0001,15.0001,0,15.0001,15.0001,15.0001,15.0001,0,0.0,1.0
2020-08-17,15.0001,15.0001,15.0001,15.0001,2304,15.0001,15.0001,15.0001,15.0001,2304,0.0,1.0
2020-08-18,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-08-19,15.0,15.0,15.0,15.0,7,15.0,15.0,15.0,15.0,7,0.0,1.0
2020-08-20,15.0,15.0,15.0,15.0,7,15.0,15.0,15.0,15.0,7,0.0,1.0
2020-08-21,15.0,15.0,15.0,15.0,10,15.0,15.0,15.0,15.0,10,0.0,1.0
2020-08-24,12.5,13.5,12.5,13.5,682,12.5,13.5,12.5,13.5,682,0.0,1.0
2020-08-25,12.5,12.5,12.5,12.5,15,12.5,12.5,12.5,12.5,15,0.0,1.0
2020-08-26,12.5,12.5,12.5,12.5,25,12.5,12.5,12.5,12.5,25,0.0,1.0
2020-08-27,13.5,13.5,13.5,13.5,100,13.5,13.5,13.5,13.5,100,0.0,1.0
2020-08-28,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-08-31,13.5,13.5,13.5,13.5,48,13.5,13.5,13.5,13.5,48,0.0,1.0
2020-09-01,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-09-02,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-09-03,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2020-09-04,13.25,13.25,13.25,13.25,110,13.25,13.25,13.25,13.25,110,0.0,1.0
2020-09-08,13.25,13.25,13.25,13.25,5,13.25,13.25,13.25,13.25,5,0.0,1.0
2020-09-09,12.0,12.75,12.0,12.75,1156,12.0,12.75,12.0,12.75,1156,0.0,1.0
2020-09-10,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2020-09-11,13.0,13.0,13.0,13.0,632,13.0,13.0,13.0,13.0,632,0.0,1.0
2020-09-14,13.0,13.0,13.0,13.0,5,13.0,13.0,13.0,13.0,5,0.0,1.0
2020-09-15,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2020-09-16,14.0,14.0,14.0,14.0,233,14.0,14.0,14.0,14.0,233,0.0,1.0
2020-09-17,15.0,15.0,15.0,15.0,2117,15.0,15.0,15.0,15.0,2117,0.0,1.0
2020-09-18,15.0,15.0,15.0,15.0,4,15.0,15.0,15.0,15.0,4,0.0,1.0
2020-09-21,10.51,13.75,10.5,13.75,4367,10.51,13.75,10.5,13.75,4367,0.0,1.0
2020-09-22,10.51,10.51,10.51,10.51,50,10.51,10.51,10.51,10.51,50,0.0,1.0
2020-09-23,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2020-09-24,16.0,16.0,16.0,16.0,1002,16.0,16.0,16.0,16.0,1002,0.0,1.0
2020-09-25,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-09-28,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2020-09-29,15.0,15.0,15.0,15.0,1000,15.0,15.0,15.0,15.0,1000,0.0,1.0
2020-09-30,16.0,16.05,15.5,16.0,8735,16.0,16.05,15.5,16.0,8735,0.0,1.0
2020-10-01,17.0,17.01,17.0,17.0,790,17.0,17.01,17.0,17.0,790,0.0,1.0
2020-10-02,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-10-05,15.5,15.5,15.5,15.5,100,15.5,15.5,15.5,15.5,100,0.0,1.0
2020-10-06,14.25,14.25,14.25,14.25,123,14.25,14.25,14.25,14.25,123,0.0,1.0
2020-10-07,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2020-10-08,14.25,14.25,14.25,14.25,57,14.25,14.25,14.25,14.25,57,0.0,1.0
2020-10-09,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2020-10-12,14.25,14.25,14.25,14.25,60,14.25,14.25,14.25,14.25,60,0.0,1.0
2020-10-13,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2020-10-14,13.8,14.0,13.8,14.0,1037,13.8,14.0,13.8,14.0,1037,0.0,1.0
2020-10-15,15.0,15.0,15.0,15.0,408,15.0,15.0,15.0,15.0,408,0.0,1.0
2020-10-16,15.0,15.0,15.0,15.0,20,15.0,15.0,15.0,15.0,20,0.0,1.0
2020-10-19,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-10-20,15.0,15.0,15.0,15.0,62,15.0,15.0,15.0,15.0,62,0.0,1.0
2020-10-21,15.0,15.0,15.0,15.0,1210,15.0,15.0,15.0,15.0,1210,0.0,1.0
2020-10-22,15.0,15.0,15.0,15.0,140,15.0,15.0,15.0,15.0,140,0.0,1.0
2020-10-23,15.0,15.0,15.0,15.0,5,15.0,15.0,15.0,15.0,5,0.0,1.0
2020-10-26,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-10-27,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2020-10-28,13.25,13.25,13.25,13.25,104,13.25,13.25,13.25,13.25,104,0.0,1.0
2020-10-29,13.25,13.25,13.25,13.25,1,13.25,13.25,13.25,13.25,1,0.0,1.0
2020-10-30,14.0,14.0,13.25,13.25,325,14.0,14.0,13.25,13.25,325,0.0,1.0
2020-11-02,14.0,14.0,14.0,14.0,1185,14.0,14.0,14.0,14.0,1185,0.0,1.0
2020-11-03,14.0,14.0,14.0,14.0,1250,14.0,14.0,14.0,14.0,1250,0.0,1.0
2020-11-04,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2020-11-05,14.0,14.0,12.0,12.0,3654,14.0,14.0,12.0,12.0,3654,0.0,1.0
2020-11-06,14.0,14.0,14.0,14.0,5301,14.0,14.0,14.0,14.0,5301,0.0,1.0
2020-11-09,14.0,14.0,14.0,14.0,300,14.0,14.0,14.0,14.0,300,0.0,1.0
2020-11-10,14.0,14.0,14.0,14.0,250,14.0,14.0,14.0,14.0,250,0.0,1.0
2020-11-11,14.0,14.25,14.0,14.0,767,14.0,14.25,14.0,14.0,767,0.0,1.0
2020-11-12,14.0,14.0,14.0,14.0,11,14.0,14.0,14.0,14.0,11,0.0,1.0
2020-11-13,14.0,14.25,13.25,14.25,2207,14.0,14.25,13.25,14.25,2207,0.0,1.0
2020-11-16,14.25,14.25,14.25,14.25,135,14.25,14.25,14.25,14.25,135,0.0,1.0
2020-11-17,14.25,14.25,14.25,14.25,806,14.25,14.25,14.25,14.25,806,0.0,1.0
2020-11-18,15.0,15.0,14.25,14.25,1679,15.0,15.0,14.25,14.25,1679,0.0,1.0
2020-11-19,16.9,16.9,15.0,15.0,950,16.9,16.9,15.0,15.0,950,0.0,1.0
2020-11-20,16.9,16.9,16.9,16.9,52,16.9,16.9,16.9,16.9,52,0.0,1.0
2020-11-23,16.9,16.9,16.9,16.9,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2020-11-24,16.9,16.9,16.9,16.9,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2020-11-25,16.9,16.9,16.9,16.9,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2020-11-27,16.9,16.9,16.9,16.9,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2020-11-30,16.9,16.9,16.9,16.9,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2020-12-01,16.9,16.9,16.9,16.9,52,16.9,16.9,16.9,16.9,52,0.0,1.0
2020-12-02,16.9,16.9,16.9,16.9,42,16.9,16.9,16.9,16.9,42,0.0,1.0
2020-12-03,15.2,17.9,15.2,17.9,951,15.2,17.9,15.2,17.9,951,0.0,1.0
2020-12-04,15.2,15.2,15.2,15.2,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2020-12-07,17.9,17.9,17.9,17.9,200,17.9,17.9,17.9,17.9,200,0.0,1.0
2020-12-08,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
2020-12-09,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2020-12-10,18.0,18.75,17.5,17.5,923,18.0,18.75,17.5,17.5,923,0.0,1.0
2020-12-11,18.0,18.0,18.0,18.0,217,18.0,18.0,18.0,18.0,217,0.0,1.0
2020-12-14,18.0,18.0,18.0,18.0,3,18.0,18.0,18.0,18.0,3,0.0,1.0
2020-12-15,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2020-12-16,16.55,20.0,16.55,16.55,330,16.55,20.0,16.55,16.55,330,0.0,1.0
2020-12-17,16.55,16.55,16.55,16.55,14,16.55,16.55,16.55,16.55,14,0.0,1.0
2020-12-18,16.55,16.55,16.55,16.55,9,16.55,16.55,16.55,16.55,9,0.0,1.0
2020-12-21,16.55,16.55,16.55,16.55,2,16.55,16.55,16.55,16.55,2,0.0,1.0
2020-12-22,16.5,17.0,16.5,17.0,523,16.5,17.0,16.5,17.0,523,0.0,1.0
2020-12-23,16.5,16.5,16.5,16.5,657,16.5,16.5,16.5,16.5,657,0.0,1.0
2020-12-24,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2020-12-28,16.5,16.5,16.5,16.5,657,16.5,16.5,16.5,16.5,657,0.0,1.0
2020-12-29,18.75,18.75,18.75,18.75,120,18.75,18.75,18.75,18.75,120,0.0,1.0
2020-12-30,18.75,18.75,18.75,18.75,26,18.75,18.75,18.75,18.75,26,0.0,1.0
2020-12-31,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2021-01-04,16.51,18.8,16.51,18.8,842,16.51,18.8,16.51,18.8,842,0.0,1.0
2021-01-05,16.51,16.51,16.51,16.51,1,16.51,16.51,16.51,16.51,1,0.0,1.0
2021-01-06,16.51,16.51,16.51,16.51,5,16.51,16.51,16.51,16.51,5,0.0,1.0
2021-01-07,16.51,16.51,16.51,16.51,1,16.51,16.51,16.51,16.51,1,0.0,1.0
2021-01-08,16.51,16.75,16.5,16.75,1025,16.51,16.75,16.5,16.75,1025,0.0,1.0
2021-01-11,16.51,16.51,16.51,16.51,44,16.51,16.51,16.51,16.51,44,0.0,1.0
2021-01-12,16.51,16.51,16.51,16.51,30,16.51,16.51,16.51,16.51,30,0.0,1.0
2021-01-13,16.51,16.51,16.51,16.51,0,16.51,16.51,16.51,16.51,0,0.0,1.0
2021-01-14,16.51,16.51,16.51,16.51,30,16.51,16.51,16.51,16.51,30,0.0,1.0
2021-01-15,16.75,16.75,16.75,16.75,102,16.75,16.75,16.75,16.75,102,0.0,1.0
2021-01-19,16.75,16.75,16.75,16.75,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2021-01-20,16.5,16.5,16.5,16.5,668,16.5,16.5,16.5,16.5,668,0.0,1.0
2021-01-21,16.5,16.5,16.5,16.5,69,16.5,16.5,16.5,16.5,69,0.0,1.0
2021-01-22,17.0,17.0,17.0,17.0,132,17.0,17.0,17.0,17.0,132,0.0,1.0
2021-01-25,21.0,21.0,17.0,17.0,1770,21.0,21.0,17.0,17.0,1770,0.0,1.0
2021-01-26,21.0,21.0,21.0,21.0,2,21.0,21.0,21.0,21.0,2,0.0,1.0
2021-01-27,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2021-01-28,19.1,21.0,18.0,18.0,3022,19.1,21.0,18.0,18.0,3022,0.0,1.0
2021-01-29,19.1,19.1,19.1,19.1,25,19.1,19.1,19.1,19.1,25,0.0,1.0
2021-02-01,22.25,22.25,20.0,20.0,2206,22.25,22.25,20.0,20.0,2206,0.0,1.0
2021-02-02,22.75,23.0,20.0,23.0,2262,22.75,23.0,20.0,23.0,2262,0.0,1.0
2021-02-03,20.0,23.0,20.0,23.0,2100,20.0,23.0,20.0,23.0,2100,0.0,1.0
2021-02-04,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2021-02-05,20.0,20.0,20.0,20.0,151,20.0,20.0,20.0,20.0,151,0.0,1.0
2021-02-08,20.0,20.0,20.0,20.0,26,20.0,20.0,20.0,20.0,26,0.0,1.0
2021-02-09,20.0,20.0,20.0,20.0,1,20.0,20.0,20.0,20.0,1,0.0,1.0
2021-02-10,22.0,22.0,21.0,21.5,4254,22.0,22.0,21.0,21.5,4254,0.0,1.0
2021-02-11,22.0,22.0,22.0,22.0,298,22.0,22.0,22.0,22.0,298,0.0,1.0
2021-02-12,21.0,21.0,21.0,21.0,243,21.0,21.0,21.0,21.0,243,0.0,1.0
2021-02-16,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2021-02-17,21.0,21.0,21.0,21.0,243,21.0,21.0,21.0,21.0,243,0.0,1.0
2021-02-18,21.0,21.0,21.0,21.0,105,21.0,21.0,21.0,21.0,105,0.0,1.0
2021-02-19,22.0,23.0,22.0,22.0,1350,22.0,23.0,22.0,22.0,1350,0.0,1.0
2021-02-22,18.05,18.05,18.05,18.05,120,18.05,18.05,18.05,18.05,120,0.0,1.0
2021-02-23,18.5,18.5,18.5,18.5,316,18.5,18.5,18.5,18.5,316,0.0,1.0
2021-02-24,18.5,18.5,18.5,18.5,16,18.5,18.5,18.5,18.5,16,0.0,1.0
2021-02-25,18.5,18.55,17.0,18.5,16,18.5,18.55,17.0,18.5,16,0.0,1.0
2021-02-26,17.25,17.25,17.25,17.25,1448,17.25,17.25,17.25,17.25,1448,0.0,1.0
2021-03-01,18.5,19.99,18.5,19.99,1200,18.5,19.99,18.5,19.99,1200,0.0,1.0
2021-03-02,18.5,19.5,18.5,19.5,2500,18.5,19.5,18.5,19.5,2500,0.0,1.0
2021-03-03,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-03-04,19.0,19.0,19.0,19.0,101,19.0,19.0,19.0,19.0,101,0.0,1.0
2021-03-05,18.5,18.5,18.5,18.5,383,18.5,18.5,18.5,18.5,383,0.0,1.0
2021-03-08,18.5,18.5,18.5,18.5,345,18.5,18.5,18.5,18.5,345,0.0,1.0
2021-03-09,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-03-10,22.5,22.5,22.5,22.5,102,22.5,22.5,22.5,22.5,102,0.0,1.0
2021-03-11,22.5,22.5,22.5,22.5,6,22.5,22.5,22.5,22.5,6,0.0,1.0
2021-03-12,22.5,22.5,22.5,22.5,1,22.5,22.5,22.5,22.5,1,0.0,1.0
2021-03-15,22.5,22.5,22.5,22.5,64,22.5,22.5,22.5,22.5,64,0.0,1.0
2021-03-16,18.5,18.5,18.5,18.5,664,18.5,18.5,18.5,18.5,664,0.0,1.0
2021-03-17,17.0,22.49,17.0,18.0,3007,17.0,22.49,17.0,18.0,3007,0.0,1.0
2021-03-18,17.0,17.0,17.0,17.0,27,17.0,17.0,17.0,17.0,27,0.0,1.0
2021-03-19,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-03-22,17.0,17.0,17.0,17.0,7,17.0,17.0,17.0,17.0,7,0.0,1.0
2021-03-23,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-03-24,17.5,22.5,17.0,17.0,340,17.5,22.5,17.0,17.0,340,0.0,1.0
2021-03-25,19.0,19.0,19.0,19.0,202,19.0,19.0,19.0,19.0,202,0.0,1.0
2021-03-26,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-03-29,19.0,19.0,19.0,19.0,400,19.0,19.0,19.0,19.0,400,0.0,1.0
2021-03-30,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-03-31,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-04-01,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-04-05,19.0,19.0,19.0,19.0,74,19.0,19.0,19.0,19.0,74,0.0,1.0
2021-04-06,19.5,19.5,19.5,19.5,166,19.5,19.5,19.5,19.5,166,0.0,1.0
2021-04-07,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2021-04-08,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2021-04-09,19.5,19.5,19.5,19.5,100,19.5,19.5,19.5,19.5,100,0.0,1.0
2021-04-12,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2021-04-13,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2021-04-14,20.86,20.86,20.86,20.86,1010,20.86,20.86,20.86,20.86,1010,0.0,1.0
2021-04-15,20.86,20.86,20.86,20.86,0,20.86,20.86,20.86,20.86,0,0.0,1.0
2021-04-16,20.86,20.86,20.86,20.86,0,20.86,20.86,20.86,20.86,0,0.0,1.0
2021-04-19,21.95,21.95,21.95,21.95,110,21.95,21.95,21.95,21.95,110,0.0,1.0
2021-04-20,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2021-04-21,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2021-04-22,18.5,18.5,18.5,18.5,185,18.5,18.5,18.5,18.5,185,0.0,1.0
2021-04-23,18.5,18.5,18.5,18.5,1,18.5,18.5,18.5,18.5,1,0.0,1.0
2021-04-26,21.5,21.5,19.0,19.0,1652,21.5,21.5,19.0,19.0,1652,0.0,1.0
2021-04-27,18.5,18.5,18.5,18.5,1000,18.5,18.5,18.5,18.5,1000,0.0,1.0
2021-04-28,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-04-29,18.5,18.5,18.5,18.5,5,18.5,18.5,18.5,18.5,5,0.0,1.0
2021-04-30,21.25,21.25,21.25,21.25,100,21.25,21.25,21.25,21.25,100,0.0,1.0
2021-05-03,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2021-05-04,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2021-05-05,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2021-05-06,18.5,18.5,18.5,18.5,2409,18.5,18.5,18.5,18.5,2409,0.0,1.0
2021-05-07,18.51,18.51,18.5,18.51,2250,18.51,18.51,18.5,18.51,2250,0.0,1.0
2021-05-10,18.51,18.51,18.51,18.51,0,18.51,18.51,18.51,18.51,0,0.0,1.0
2021-05-11,21.25,21.25,21.25,21.25,201,21.25,21.25,21.25,21.25,201,0.0,1.0
2021-05-12,21.25,21.25,21.25,21.25,54,21.25,21.25,21.25,21.25,54,0.0,1.0
2021-05-13,21.25,21.25,21.25,21.25,100,21.25,21.25,21.25,21.25,100,0.0,1.0
2021-05-14,21.25,21.25,21.25,21.25,368,21.25,21.25,21.25,21.25,368,0.0,1.0
2021-05-17,21.0,21.0,21.0,21.0,320,21.0,21.0,21.0,21.0,320,0.0,1.0
2021-05-18,21.25,21.25,21.0,21.0,209,21.25,21.25,21.0,21.0,209,0.0,1.0
2021-05-19,21.25,21.25,21.25,21.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2021-05-20,19.0,20.0,19.0,20.0,200,19.0,20.0,19.0,20.0,200,0.0,1.0
2021-05-21,21.5,21.5,21.5,21.5,175,21.5,21.5,21.5,21.5,175,0.0,1.0
2021-05-24,21.5,21.5,21.5,21.5,2,21.5,21.5,21.5,21.5,2,0.0,1.0
2021-05-25,21.5,21.5,21.5,21.5,2,21.5,21.5,21.5,21.5,2,0.0,1.0
2021-05-26,21.5,21.5,21.5,21.5,100,21.5,21.5,21.5,21.5,100,0.0,1.0
2021-05-27,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2021-05-28,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2021-06-01,21.5,21.5,21.5,21.5,4,21.5,21.5,21.5,21.5,4,0.0,1.0
2021-06-02,21.5,21.5,21.5,21.5,48,21.5,21.5,21.5,21.5,48,0.0,1.0
2021-06-03,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2021-06-04,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2021-06-07,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2021-06-08,21.1,21.1,21.0,21.0,600,21.1,21.1,21.0,21.0,600,0.0,1.0
2021-06-09,18.5,18.75,18.5,18.75,720,18.5,18.75,18.5,18.75,720,0.0,1.0
2021-06-10,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-06-11,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-06-14,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
2021-06-15,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-06-16,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
2021-06-17,19.565,19.565,19.565,19.565,0,19.565,19.565,19.565,19.565,0,0.0,1.0
2021-06-18,19.5,19.5,19.5,19.5,200,19.5,19.5,19.5,19.5,200,0.0,1.0
2021-06-21,22.0,22.0,20.33,20.33,2014,22.0,22.0,20.33,20.33,2014,0.0,1.0
2021-06-22,22.0,22.0,22.0,22.0,278,22.0,22.0,22.0,22.0,278,0.0,1.0
2021-06-23,22.0,22.0,22.0,22.0,66,22.0,22.0,22.0,22.0,66,0.0,1.0
2021-06-24,22.0,22.0,22.0,22.0,228,22.0,22.0,22.0,22.0,228,0.0,1.0
2021-06-25,22.0,22.0,22.0,22.0,20,22.0,22.0,22.0,22.0,20,0.0,1.0
2021-06-28,22.0,22.0,22.0,22.0,10,22.0,22.0,22.0,22.0,10,0.0,1.0
2021-06-29,22.0,22.0,22.0,22.0,6,22.0,22.0,22.0,22.0,6,0.0,1.0
2021-06-30,22.0,22.0,22.0,22.0,5,22.0,22.0,22.0,22.0,5,0.0,1.0
2021-07-01,22.0,22.0,22.0,22.0,61,22.0,22.0,22.0,22.0,61,0.0,1.0
2021-07-02,22.0,22.0,22.0,22.0,194,22.0,22.0,22.0,22.0,194,0.0,1.0
2021-07-06,22.0,22.0,22.0,22.0,10,22.0,22.0,22.0,22.0,10,0.0,1.0
2021-07-07,22.0,22.0,22.0,22.0,7,22.0,22.0,22.0,22.0,7,0.0,1.0
2021-07-08,22.0,22.0,22.0,22.0,50,22.0,22.0,22.0,22.0,50,0.0,1.0
2021-07-09,22.0,22.0,22.0,22.0,48,22.0,22.0,22.0,22.0,48,0.0,1.0
2021-07-12,21.1,21.1,21.1,21.1,100,21.1,21.1,21.1,21.1,100,0.0,1.0
2021-07-13,22.0,22.0,22.0,22.0,200,22.0,22.0,22.0,22.0,200,0.0,1.0
2021-07-14,21.95,22.0,21.95,22.0,726,21.95,22.0,21.95,22.0,726,0.0,1.0
2021-07-15,21.95,21.95,21.95,21.95,4,21.95,21.95,21.95,21.95,4,0.0,1.0
2021-07-16,21.95,21.95,21.95,21.95,13,21.95,21.95,21.95,21.95,13,0.0,1.0
2021-07-19,21.95,21.95,21.95,21.95,50,21.95,21.95,21.95,21.95,50,0.0,1.0
2021-07-20,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2021-07-21,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2021-07-22,21.95,21.95,21.95,21.95,0,21.95,21.95,21.95,21.95,0,0.0,1.0
2021-07-23,22.05,22.05,22.05,22.05,149,22.05,22.05,22.05,22.05,149,0.0,1.0
2021-07-26,20.0,20.0,20.0,20.0,400,20.0,20.0,20.0,20.0,400,0.0,1.0
2021-07-27,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2021-07-28,21.0,21.0,21.0,21.0,321,21.0,21.0,21.0,21.0,321,0.0,1.0
2021-07-29,21.0,21.0,21.0,21.0,10,21.0,21.0,21.0,21.0,10,0.0,1.0
2021-07-30,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2021-08-02,21.0,21.0,21.0,21.0,50,21.0,21.0,21.0,21.0,50,0.0,1.0
2021-08-03,18.75,20.02,18.75,20.0,5623,18.75,20.02,18.75,20.0,5623,0.0,1.0
2021-08-04,18.68,19.0,18.0,18.0,2195,18.68,19.0,18.0,18.0,2195,0.0,1.0
2021-08-05,18.68,18.68,18.68,18.68,3,18.68,18.68,18.68,18.68,3,0.0,1.0
2021-08-06,18.68,18.68,18.68,18.68,0,18.68,18.68,18.68,18.68,0,0.0,1.0
2021-08-09,18.68,18.68,18.68,18.68,0,18.68,18.68,18.68,18.68,0,0.0,1.0
2021-08-10,18.48,19.0,18.48,19.0,500,18.48,19.0,18.48,19.0,500,0.0,1.0
2021-08-11,18.48,18.48,18.48,18.48,0,18.48,18.48,18.48,18.48,0,0.0,1.0
2021-08-12,19.0,19.0,19.0,19.0,224,19.0,19.0,19.0,19.0,224,0.0,1.0
2021-08-13,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-08-16,19.0,19.0,19.0,19.0,1,19.0,19.0,19.0,19.0,1,0.0,1.0
2021-08-17,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-08-18,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-08-19,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-08-20,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-08-23,19.0,19.0,19.0,19.0,4,19.0,19.0,19.0,19.0,4,0.0,1.0
2021-08-24,18.5,19.0,18.5,19.0,1902,18.5,19.0,18.5,19.0,1902,0.0,1.0
2021-08-25,18.5,18.5,18.5,18.5,12,18.5,18.5,18.5,18.5,12,0.0,1.0
2021-08-26,19.25,21.5,18.0,21.5,3592,19.25,21.5,18.0,21.5,3592,0.0,1.0
2021-08-27,19.5,19.5,18.0,18.0,1005,19.5,19.5,18.0,18.0,1005,0.0,1.0
2021-08-30,18.0,20.0,18.0,20.0,1309,18.0,20.0,18.0,20.0,1309,0.0,1.0
2021-08-31,18.1,18.1,18.1,18.1,107,18.1,18.1,18.1,18.1,107,0.0,1.0
2021-09-01,18.05,18.05,18.05,18.05,103,18.05,18.05,18.05,18.05,103,0.0,1.0
2021-09-02,18.05,18.05,18.05,18.05,7,18.05,18.05,18.05,18.05,7,0.0,1.0
2021-09-03,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2021-09-07,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2021-09-08,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2021-09-09,18.2501,18.2501,18.2501,18.2501,600,18.2501,18.2501,18.2501,18.2501,600,0.0,1.0
2021-09-10,18.2501,18.2501,18.2501,18.2501,235,18.2501,18.2501,18.2501,18.2501,235,0.0,1.0
2021-09-13,20.0,20.0,18.25,18.25,400,20.0,20.0,18.25,18.25,400,0.0,1.0
2021-09-14,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
2021-09-15,18.5,18.5,18.5,18.5,2000,18.5,18.5,18.5,18.5,2000,0.0,1.0
2021-09-16,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-09-17,18.5,18.5,18.5,18.5,1000,18.5,18.5,18.5,18.5,1000,0.0,1.0
2021-09-20,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2021-09-21,18.75,18.75,18.75,18.75,300,18.75,18.75,18.75,18.75,300,0.0,1.0
2021-09-22,19.0,19.0,19.0,19.0,173,19.0,19.0,19.0,19.0,173,0.0,1.0
2021-09-23,19.0,19.0,19.0,19.0,32,19.0,19.0,19.0,19.0,32,0.0,1.0
2021-09-24,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-09-27,19.0,19.0,19.0,19.0,40,19.0,19.0,19.0,19.0,40,0.0,1.0
2021-09-28,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2021-09-29,21.0,21.0,21.0,21.0,200,21.0,21.0,21.0,21.0,200,0.0,1.0
2021-09-30,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2021-10-01,21.0,21.0,21.0,21.0,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2021-10-04,20.99,20.99,20.99,20.99,200,20.99,20.99,20.99,20.99,200,0.0,1.0
2021-10-05,19.5,19.5,19.5,19.5,325,19.5,19.5,19.5,19.5,325,0.0,1.0
2021-10-06,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2021-10-07,20.0,21.0,20.0,21.0,2025,20.0,21.0,20.0,21.0,2025,0.0,1.0
2021-10-08,20.0,20.0,20.0,20.0,75,20.0,20.0,20.0,20.0,75,0.0,1.0
2021-10-11,20.0,20.0,20.0,20.0,40,20.0,20.0,20.0,20.0,40,0.0,1.0
2021-10-12,20.0,20.0,20.0,20.0,73,20.0,20.0,20.0,20.0,73,0.0,1.0
2021-10-13,19.0,19.5,19.0,19.5,1000,19.0,19.5,19.0,19.5,1000,0.0,1.0
2021-10-14,21.5,21.5,20.95,20.95,7841,21.5,21.5,20.95,20.95,7841,0.0,1.0
2021-10-15,22.0,22.01,22.0,22.0,2453,22.0,22.01,22.0,22.0,2453,0.0,1.0
2021-10-18,22.0,22.0,22.0,22.0,52,22.0,22.0,22.0,22.0,52,0.0,1.0
2021-10-19,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2021-10-20,22.0,22.0,22.0,22.0,10,22.0,22.0,22.0,22.0,10,0.0,1.0
2021-10-21,18.69,20.46,18.69,20.46,2303,18.69,20.46,18.69,20.46,2303,0.0,1.0
2021-10-22,18.69,18.69,18.69,18.69,17,18.69,18.69,18.69,18.69,17,0.0,1.0
2021-10-25,22.0,22.0,21.49,21.5,2017,22.0,22.0,21.49,21.5,2017,0.0,1.0
2021-10-26,20.2,22.0,20.2,22.0,500,20.2,22.0,20.2,22.0,500,0.0,1.0
2021-10-27,21.0,22.1,21.0,22.05,5074,21.0,22.1,21.0,22.05,5074,0.0,1.0
2021-10-28,21.0,21.0,20.0,21.0,1291,21.0,21.0,20.0,21.0,1291,0.0,1.0
2021-10-29,21.0,21.0,21.0,21.0,50,21.0,21.0,21.0,21.0,50,0.0,1.0
2021-11-01,21.0,21.0,20.48,21.0,4067,21.0,21.0,20.48,21.0,4067,0.0,1.0
2021-11-02,21.0,21.0,21.0,21.0,4067,21.0,21.0,21.0,21.0,4067,0.0,1.0
2021-11-03,21.0,21.0,21.0,21.0,594,21.0,21.0,21.0,21.0,594,0.0,1.0
2021-11-04,21.0,21.0,21.0,21.0,763,21.0,21.0,21.0,21.0,763,0.0,1.0
2021-11-05,20.25,20.25,20.25,20.25,100,20.25,20.25,20.25,20.25,100,0.0,1.0
2021-11-08,20.25,20.25,20.25,20.25,1,20.25,20.25,20.25,20.25,1,0.0,1.0
2021-11-09,20.5,21.0,19.9,20.0,1358,20.5,21.0,19.9,20.0,1358,0.0,1.0
2021-11-10,20.15,20.15,19.55,19.55,394,20.15,20.15,19.55,19.55,394,0.0,1.0
2021-11-11,21.5,21.5,20.0,20.175,4388,21.5,21.5,20.0,20.175,4388,0.0,1.0
2021-11-12,22.0,22.1,21.5,22.0,2639,22.0,22.1,21.5,22.0,2639,0.0,1.0
2021-11-15,22.25,22.25,21.0,21.0,1296,22.25,22.25,21.0,21.0,1296,0.0,1.0
2021-11-16,22.25,22.5,22.25,22.25,1080,22.25,22.5,22.25,22.25,1080,0.0,1.0
2021-11-17,21.5,22.26,21.5,22.26,2330,21.5,22.26,21.5,22.26,2330,0.0,1.0
2021-11-18,21.15,21.5,20.8,21.0,2159,21.15,21.5,20.8,21.0,2159,0.0,1.0
2021-11-19,21.0,21.05,20.8,21.05,1468,21.0,21.05,20.8,21.05,1468,0.0,1.0
2021-11-22,27.0,33.0,20.975,21.0,34965,27.0,33.0,20.975,21.0,34965,0.0,1.0
2021-11-23,27.0,27.1,26.8,26.8,9451,27.0,27.1,26.8,26.8,9451,0.0,1.0
2021-11-24,26.65,28.0,26.25,28.0,14308,26.65,28.0,26.25,28.0,14308,0.0,1.0
2021-11-26,26.99,26.99,26.66,26.68,4688,26.99,26.99,26.66,26.68,4688,0.0,1.0
2021-11-29,26.6903,27.02,26.6903,27.02,2025,26.6903,27.02,26.6903,27.02,2025,0.0,1.0
2021-11-30,26.7207,26.9999,26.7,26.7101,2308,26.7207,26.9999,26.7,26.7101,2308,0.0,1.0
2021-12-01,26.7399,26.7399,26.5,26.5,1224,26.7399,26.7399,26.5,26.5,1224,0.0,1.0
2021-12-02,26.681,26.681,26.68,26.68,449,26.681,26.681,26.68,26.68,449,0.0,1.0
2021-12-03,26.7099,26.7099,26.5,26.5,2380,26.7099,26.7099,26.5,26.5,2380,0.0,1.0
2021-12-06,26.41,26.7,26.39,26.7,2033,26.41,26.7,26.39,26.7,2033,0.0,1.0
2021-12-07,26.46,26.5,26.0703,26.47,1072,26.46,26.5,26.0703,26.47,1072,0.0,1.0
2021-12-08,26.134,26.2751,26.13,26.1504,983,26.134,26.2751,26.13,26.1504,983,0.0,1.0
2021-12-09,26.47,26.47,26.2,26.2,1419,26.47,26.47,26.2,26.2,1419,0.0,1.0
2021-12-10,26.4507,26.4507,26.13,26.13,699,26.4507,26.4507,26.13,26.13,699,0.0,1.0
2021-12-13,26.55,26.55,26.4999,26.5,3534,26.55,26.55,26.4999,26.5,3534,0.0,1.0
2021-12-14,26.55,26.6,26.55,26.6,550,26.55,26.6,26.55,26.6,550,0.0,1.0
2021-12-15,26.65,26.65,26.21,26.43,777,26.65,26.65,26.21,26.43,777,0.0,1.0
2021-12-16,26.6999,26.7,26.6999,26.7,493,26.6999,26.7,26.6999,26.7,493,0.0,1.0
2021-12-17,26.7,26.7,26.6,26.6,323,26.7,26.7,26.6,26.6,323,0.0,1.0
2021-12-20,26.1,26.36,26.02,26.36,481,26.1,26.36,26.02,26.36,481,0.0,1.0
2021-12-21,25.7601,26.1539,25.76,26.1539,3143,25.7601,26.1539,25.76,26.1539,3143,0.0,1.0
2021-12-22,25.9999,25.9999,25.75,25.75,578,25.9999,25.9999,25.75,25.75,578,0.0,1.0
2021-12-23,25.825,26.0,25.825,26.0,241,25.825,26.0,25.825,26.0,241,0.0,1.0
2021-12-27,25.72,25.72,25.72,25.72,736,25.72,25.72,25.72,25.72,736,0.0,1.0
2021-12-28,25.72,25.72,25.72,25.72,68,25.72,25.72,25.72,25.72,68,0.0,1.0
2021-12-29,26.0,26.0,26.0,26.0,313,26.0,26.0,26.0,26.0,313,0.0,1.0
2021-12-30,25.9,25.9,25.8998,25.8998,319,25.9,25.9,25.8998,25.8998,319,0.0,1.0
2021-12-31,25.6,25.75,25.6,25.75,264,25.6,25.75,25.6,25.75,264,0.0,1.0
2022-01-03,25.715,25.7172,25.715,25.7172,325,25.715,25.7172,25.715,25.7172,325,0.0,1.0
2022-01-04,25.7073,25.7073,25.7073,25.7073,1146,25.7073,25.7073,25.7073,25.7073,1146,0.0,1.0
2022-01-05,25.7073,25.7073,25.7073,25.7073,210,25.7073,25.7073,25.7073,25.7073,210,0.0,1.0
2022-01-06,25.5001,25.5001,25.5001,25.5001,553,25.5001,25.5001,25.5001,25.5001,553,0.0,1.0
2022-01-07,25.8465,25.8465,25.8465,25.8465,335,25.8465,25.8465,25.8465,25.8465,335,0.0,1.0
2022-01-10,25.536,25.536,25.536,25.536,527,25.536,25.536,25.536,25.536,527,0.0,1.0
2022-01-11,25.5,25.5,25.5,25.5,595,25.5,25.5,25.5,25.5,595,0.0,1.0
2022-01-12,25.5,25.5,25.5,25.5,35,25.5,25.5,25.5,25.5,35,0.0,1.0
2022-01-13,25.5,25.5001,25.5,25.5001,525,25.5,25.5001,25.5,25.5001,525,0.0,1.0
2022-01-14,25.5999,25.6399,25.5388,25.6399,855,25.5999,25.6399,25.5388,25.6399,855,0.0,1.0
2022-01-18,25.6,26.07,25.6,25.6,2953,25.6,26.07,25.6,25.6,2953,0.0,1.0
2022-01-19,24.785,25.93,24.785,25.8,2514,24.785,25.93,24.785,25.8,2514,0.0,1.0
2022-01-20,24.75,24.8999,24.75,24.875,2731,24.75,24.8999,24.75,24.875,2731,0.0,1.0
2022-01-21,24.55,24.55,24.0,24.55,1553,24.55,24.55,24.0,24.55,1553,0.0,1.0
2022-01-24,24.0,24.17,24.0,24.0,1109,24.0,24.17,24.0,24.0,1109,0.0,1.0
2022-01-25,23.0,23.955,23.0,23.955,1878,23.0,23.955,23.0,23.955,1878,0.0,1.0
2022-01-26,22.67,23.145,22.66,22.95,1466,22.67,23.145,22.66,22.95,1466,0.0,1.0
2022-01-27,22.4501,22.49,22.45,22.45,2597,22.4501,22.49,22.45,22.45,2597,0.0,1.0
2022-01-28,22.4501,22.4501,22.4501,22.4501,26,22.4501,22.4501,22.4501,22.4501,26,0.0,1.0
2022-01-31,21.245,22.41,21.0501,22.41,5940,21.245,22.41,21.0501,22.41,5940,0.0,1.0
2022-02-01,21.525,21.525,21.25,21.3,1911,21.525,21.525,21.25,21.3,1911,0.0,1.0
2022-02-02,21.5,21.5,21.5,21.5,381,21.5,21.5,21.5,21.5,381,0.0,1.0
2022-02-03,21.5,21.96,21.0,21.95,2580,21.5,21.96,21.0,21.95,2580,0.0,1.0
2022-02-04,21.25,21.48,21.25,21.48,3074,21.25,21.48,21.25,21.48,3074,0.0,1.0
2022-02-07,21.85,22.0,21.5,21.5,3872,21.85,22.0,21.5,21.5,3872,0.0,1.0
2022-02-08,21.89,22.35,21.85,22.1206,2708,21.89,22.35,21.85,22.1206,2708,0.0,1.0
2022-02-09,22.14,22.3747,22.14,22.3747,1683,22.14,22.3747,22.14,22.3747,1683,0.0,1.0
2022-02-10,22.16,22.16,22.16,22.16,310,22.16,22.16,22.16,22.16,310,0.0,1.0
2022-02-11,22.7741,23.12,22.5745,22.5745,1917,22.7741,23.12,22.5745,22.5745,1917,0.0,1.0
2022-02-14,23.3,23.3,22.44,22.4401,8828,23.3,23.3,22.44,22.4401,8828,0.0,1.0
2022-02-15,23.5,23.57,23.5,23.57,1089,23.5,23.57,23.5,23.57,1089,0.0,1.0
2022-02-16,24.15,24.15,23.95,23.95,902,24.15,24.15,23.95,23.95,902,0.0,1.0
2022-02-17,24.9628,24.97,24.0015,24.0015,1960,24.9628,24.97,24.0015,24.0015,1960,0.0,1.0
2022-02-18,23.6799,24.47,23.6799,24.46,2603,23.6799,24.47,23.6799,24.46,2603,0.0,1.0
2022-02-22,23.55,23.7099,23.55,23.7,2191,23.55,23.7099,23.55,23.7,2191,0.0,1.0
2022-02-23,23.8779,24.05,23.8779,24.0499,300,23.8779,24.05,23.8779,24.0499,300,0.0,1.0
2022-02-24,23.8699,23.8699,23.3701,23.3701,572,23.8699,23.8699,23.3701,23.3701,572,0.0,1.0
2022-02-25,23.4769,23.4769,23.36,23.3701,1036,23.4769,23.4769,23.36,23.3701,1036,0.0,1.0
2022-02-28,23.14,23.2751,22.74,22.74,1670,23.14,23.2751,22.74,22.74,1670,0.0,1.0
2022-03-01,22.99,22.99,22.44,22.45,3593,22.99,22.99,22.44,22.45,3593,0.0,1.0
2022-03-02,22.44,22.99,22.44,22.99,713,22.44,22.99,22.44,22.99,713,0.0,1.0
2022-03-03,22.49,22.7,22.44,22.7,3514,22.49,22.7,22.44,22.7,3514,0.0,1.0
2022-03-04,23.25,23.25,22.9845,22.9845,3008,23.25,23.25,22.9845,22.9845,3008,0.0,1.0
2022-03-07,23.75,23.75,23.31,23.31,630,23.75,23.75,23.31,23.31,630,0.0,1.0
2022-03-08,24.5,24.5,23.79,23.79,2300,24.5,24.5,23.79,23.79,2300,0.0,1.0
2022-03-09,24.5,24.5,24.4999,24.5,554,24.5,24.5,24.4999,24.5,554,0.0,1.0
2022-03-10,24.4999,24.5,24.03,24.5,746,24.4999,24.5,24.03,24.5,746,0.0,1.0
2022-03-11,24.245,24.5,24.245,24.5,584,24.245,24.5,24.245,24.5,584,0.0,1.0
2022-03-14,25.53,26.66,25.0,25.0,2368,25.53,26.66,25.0,25.0,2368,0.0,1.0
2022-03-15,25.51,26.0,25.27,25.27,1318,25.51,26.0,25.27,25.27,1318,0.0,1.0
2022-03-16,25.5,25.95,25.098,25.95,1674,25.5,25.95,25.098,25.95,1674,0.0,1.0
2022-03-17,26.0,26.0,25.02,25.9999,1012,26.0,26.0,25.02,25.9999,1012,0.0,1.0
2022-03-18,26.0,26.0,26.0,26.0,83,26.0,26.0,26.0,26.0,83,0.0,1.0
2022-03-21,25.25,25.5,25.25,25.5,693,25.25,25.5,25.25,25.5,693,0.0,1.0
2022-03-22,25.01,25.01,25.01,25.01,242,25.01,25.01,25.01,25.01,242,0.0,1.0
2022-03-23,25.2773,25.5,25.2773,25.4999,999,25.2773,25.5,25.2773,25.4999,999,0.0,1.0
2022-03-24,25.3,25.3,25.3,25.3,122,25.3,25.3,25.3,25.3,122,0.0,1.0
2022-03-25,25.3,25.3,25.3,25.3,203,25.3,25.3,25.3,25.3,203,0.0,1.0
2022-03-28,25.4454,25.4454,25.3,25.3,681,25.4454,25.4454,25.3,25.3,681,0.0,1.0
2022-03-29,25.0,25.3,24.845,25.3,1274,25.0,25.3,24.845,25.3,1274,0.0,1.0
2022-03-30,24.7675,24.97,24.5,24.78,1722,24.7675,24.97,24.5,24.78,1722,0.0,1.0
2022-03-31,24.5,24.5,24.4,24.5,1913,24.5,24.5,24.4,24.5,1913,0.0,1.0
2022-04-01,23.0,23.5,23.0,23.5,1875,23.0,23.5,23.0,23.5,1875,0.0,1.0
2022-04-04,23.0,23.0,23.0,23.0,65,23.0,23.0,23.0,23.0,65,0.0,1.0
2022-04-05,23.0,23.0,23.0,23.0,1288,23.0,23.0,23.0,23.0,1288,0.0,1.0
2022-04-06,23.49,23.49,23.49,23.49,425,23.49,23.49,23.49,23.49,425,0.0,1.0
2022-04-07,23.49,23.49,23.49,23.49,238,23.49,23.49,23.49,23.49,238,0.0,1.0
2022-04-08,24.1,24.1,23.39,24.06,867,24.1,24.1,23.39,24.06,867,0.0,1.0
2022-04-11,24.6733,25.04,24.6175,25.04,2804,24.6733,25.04,24.6175,25.04,2804,0.0,1.0
2022-04-12,25.5,25.7,25.0,25.3,2052,25.5,25.7,25.0,25.3,2052,0.0,1.0
2022-04-13,25.03,25.5,25.03,25.5,469,25.03,25.5,25.03,25.5,469,0.0,1.0
2022-04-14,25.78,25.78,25.03,25.03,1511,25.78,25.78,25.03,25.03,1511,0.0,1.0
2022-04-18,25.8,25.8,25.8,25.8,345,25.8,25.8,25.8,25.8,345,0.0,1.0
2022-04-19,25.9,26.18,25.9,26.18,561,25.9,26.18,25.9,26.18,561,0.0,1.0
2022-04-20,25.9,26.0,25.9,25.9366,1181,25.9,26.0,25.9,25.9366,1181,0.0,1.0
2022-04-21,25.95,25.95,25.95,25.95,374,25.95,25.95,25.95,25.95,374,0.0,1.0
2022-04-22,25.05,25.51,25.05,25.08,2944,25.05,25.51,25.05,25.08,2944,0.0,1.0
2022-04-25,25.1,25.1,24.6001,25.05,811,25.1,25.1,24.6001,25.05,811,0.0,1.0
2022-04-26,25.469,25.469,25.0815,25.0815,1162,25.469,25.469,25.0815,25.0815,1162,0.0,1.0
2022-04-27,25.135,25.5,24.8,25.5,1903,25.135,25.5,24.8,25.5,1903,0.0,1.0
2022-04-28,24.9732,25.3347,24.9732,25.2,973,24.9732,25.3347,24.9732,25.2,973,0.0,1.0
2022-04-29,25.0,25.2,25.0,25.2,304,25.0,25.2,25.0,25.2,304,0.0,1.0
2022-05-02,24.9,25.01,24.9,25.01,1651,24.9,25.01,24.9,25.01,1651,0.0,1.0
2022-05-03,25.0,25.0,24.8,24.8,642,25.0,25.0,24.8,24.8,642,0.0,1.0
2022-05-04,24.75,24.75,24.75,24.75,554,24.75,24.75,24.75,24.75,554,0.0,1.0
2022-05-05,24.5,24.5,24.5,24.5,843,24.5,24.5,24.5,24.5,843,0.0,1.0
2022-05-06,24.5,24.5,24.5,24.5,149,24.5,24.5,24.5,24.5,149,0.0,1.0
2022-05-09,24.0,24.01,24.0,24.01,528,24.0,24.01,24.0,24.01,528,0.0,1.0
2022-05-10,23.2,24.0,23.2,24.0,1139,23.2,24.0,23.2,24.0,1139,0.0,1.0
2022-05-11,23.4041,23.4041,23.0001,23.0001,913,23.4041,23.4041,23.0001,23.0001,913,0.0,1.0
2022-05-12,23.09,23.39,23.0,23.0,720,23.09,23.39,23.0,23.0,720,0.0,1.0
2022-05-13,22.5,22.5,22.5,22.5,464,22.5,22.5,22.5,22.5,464,0.0,1.0
2022-05-16,22.2801,22.2801,22.2801,22.2801,313,22.2801,22.2801,22.2801,22.2801,313,0.0,1.0
2022-05-17,22.298,22.298,22.2165,22.2165,674,22.298,22.298,22.2165,22.2165,674,0.0,1.0
2022-05-18,22.0,22.0001,22.0,22.0001,534,22.0,22.0001,22.0,22.0001,534,0.0,1.0
2022-05-19,21.4383,21.4383,21.4383,21.4383,2193,21.4383,21.4383,21.4383,21.4383,2193,0.0,1.0
2022-05-20,22.18,22.18,22.14,22.14,1103,22.18,22.18,22.14,22.14,1103,0.0,1.0
2022-05-23,22.18,22.18,22.18,22.18,262,22.18,22.18,22.18,22.18,262,0.0,1.0
2022-05-24,22.2,22.2,22.2,22.2,994,22.2,22.2,22.2,22.2,994,0.0,1.0
2022-05-25,22.25,22.25,22.25,22.25,258,22.25,22.25,22.25,22.25,258,0.0,1.0
2022-05-26,22.25,22.25,22.25,22.25,130,22.25,22.25,22.25,22.25,130,0.0,1.0
2022-05-27,22.0745,22.0745,21.55,21.55,672,22.0745,22.0745,21.55,21.55,672,0.0,1.0
2022-05-31,22.2,22.2,22.2,22.2,402,22.2,22.2,22.2,22.2,402,0.0,1.0
2022-06-01,22.2,22.2,22.2,22.2,129,22.2,22.2,22.2,22.2,129,0.0,1.0
2022-06-02,21.9813,22.2,21.9813,22.2,388,21.9813,22.2,21.9813,22.2,388,0.0,1.0
2022-06-03,22.2,22.205,21.96,21.96,674,22.2,22.205,21.96,21.96,674,0.0,1.0
2022-06-06,22.2,22.2209,22.2,22.2,2814,22.2,22.2209,22.2,22.2,2814,0.0,1.0
2022-06-07,22.06,22.22,22.06,22.22,471,22.06,22.22,22.06,22.22,471,0.0,1.0
2022-06-08,22.2,22.2,22.2,22.2,688,22.2,22.2,22.2,22.2,688,0.0,1.0
2022-06-09,22.2,22.2,22.2,22.2,100,22.2,22.2,22.2,22.2,100,0.0,1.0
2022-06-10,22.22,22.22,22.22,22.22,162,22.22,22.22,22.22,22.22,162,0.0,1.0
2022-06-13,21.5,21.5,21.0,21.0,3050,21.5,21.5,21.0,21.0,3050,0.0,1.0
2022-06-14,22.0,22.0,21.2501,21.75,1289,22.0,22.0,21.2501,21.75,1289,0.0,1.0
2022-06-15,22.02,22.02,22.02,22.02,332,22.02,22.02,22.02,22.02,332,0.0,1.0
2022-06-16,22.2499,22.2499,21.55,21.55,662,22.2499,22.2499,21.55,21.55,662,0.0,1.0
2022-06-17,22.2499,22.25,22.08,22.08,3130,22.2499,22.25,22.08,22.08,3130,0.0,1.0
2022-06-21,22.2499,22.2499,22.2499,22.2499,89,22.2499,22.2499,22.2499,22.2499,89,0.0,1.0
2022-06-22,22.3154,22.3154,21.56,21.59,2007,22.3154,22.3154,21.56,21.59,2007,0.0,1.0
2022-06-23,22.3154,22.3154,22.3154,22.3154,52,22.3154,22.3154,22.3154,22.3154,52,0.0,1.0
2022-06-24,22.685,22.685,22.3,22.35,983,22.685,22.685,22.3,22.35,983,0.0,1.0
2022-06-27,23.01,23.01,22.925,22.925,226,23.01,23.01,22.925,22.925,226,0.0,1.0
2022-06-28,23.01,23.01,23.01,23.01,242,23.01,23.01,23.01,23.01,242,0.0,1.0
2022-06-29,23.5,23.5,23.25,23.25,393,23.5,23.5,23.25,23.25,393,0.0,1.0
2022-06-30,24.0,24.0,23.5,23.5,1255,24.0,24.0,23.5,23.5,1255,0.0,1.0
2022-07-01,23.9999,24.1065,23.307,24.09,2910,23.9999,24.1065,23.307,24.09,2910,0.0,1.0
2022-07-05,23.1,24.375,23.0,24.0,3113,23.1,24.375,23.0,24.0,3113,0.0,1.0
2022-07-06,22.2398,22.675,22.0,22.675,1860,22.2398,22.675,22.0,22.675,1860,0.0,1.0
2022-07-07,22.2398,22.2398,22.2398,22.2398,350,22.2398,22.2398,22.2398,22.2398,350,0.0,1.0
2022-07-08,22.5,22.5,22.5,22.5,833,22.5,22.5,22.5,22.5,833,0.0,1.0
2022-07-11,23.23,23.23,22.875,23.23,267,23.23,23.23,22.875,23.23,267,0.0,1.0
2022-07-12,23.28,23.28,23.28,23.28,103,23.28,23.28,23.28,23.28,103,0.0,1.0
2022-07-13,22.6301,23.355,22.6301,23.355,553,22.6301,23.355,22.6301,23.355,553,0.0,1.0
2022-07-14,22.6301,22.6301,22.6301,22.6301,10,22.6301,22.6301,22.6301,22.6301,10,0.0,1.0
2022-07-15,22.6301,22.6301,22.6301,22.6301,1,22.6301,22.6301,22.6301,22.6301,1,0.0,1.0
2022-07-18,22.6301,22.6301,22.6301,22.6301,52,22.6301,22.6301,22.6301,22.6301,52,0.0,1.0
2022-07-19,22.5089,22.5089,22.5,22.5,1264,22.5089,22.5089,22.5,22.5,1264,0.0,1.0
2022-07-20,22.5,22.5,22.5,22.5,105,22.5,22.5,22.5,22.5,105,0.0,1.0
2022-07-21,22.5,22.5,22.5,22.5,128,22.5,22.5,22.5,22.5,128,0.0,1.0
2022-07-22,22.5,22.5,22.5,22.5,179,22.5,22.5,22.5,22.5,179,0.0,1.0
2022-07-25,22.0,22.25,21.925,22.0001,2377,22.0,22.25,21.925,22.0001,2377,0.0,1.0
2022-07-26,22.0,22.0,22.0,22.0,83,22.0,22.0,22.0,22.0,83,0.0,1.0
2022-07-27,22.0,22.0,22.0,22.0,77,22.0,22.0,22.0,22.0,77,0.0,1.0
2022-07-28,22.5,22.5,22.5,22.5,264,22.5,22.5,22.5,22.5,264,0.0,1.0
2022-07-29,22.5,22.5,22.5,22.5,72,22.5,22.5,22.5,22.5,72,0.0,1.0
2022-08-01,23.16,23.16,23.16,23.16,171,23.16,23.16,23.16,23.16,171,0.0,1.0
2022-08-02,23.16,23.16,23.16,23.16,173,23.16,23.16,23.16,23.16,173,0.0,1.0
2022-08-03,23.16,23.16,23.16,23.16,77,23.16,23.16,23.16,23.16,77,0.0,1.0
2022-08-04,23.235,23.235,23.235,23.235,250,23.235,23.235,23.235,23.235,250,0.0,1.0
2022-08-05,23.235,23.235,23.235,23.235,81,23.235,23.235,23.235,23.235,81,0.0,1.0
2022-08-08,23.235,23.235,23.235,23.235,218,23.235,23.235,23.235,23.235,218,0.0,1.0
2022-08-09,23.235,23.235,23.235,23.235,134,23.235,23.235,23.235,23.235,134,0.0,1.0
2022-08-10,22.12,22.59,22.12,22.59,400,22.12,22.59,22.12,22.59,400,0.0,1.0
2022-08-11,22.17,22.17,22.17,22.17,129,22.17,22.17,22.17,22.17,129,0.0,1.0
2022-08-12,22.17,22.17,22.17,22.17,142,22.17,22.17,22.17,22.17,142,0.0,1.0
2022-08-15,22.13,22.13,22.13,22.13,194,22.13,22.13,22.13,22.13,194,0.0,1.0
2022-08-16,22.55,22.55,22.5,22.5,405,22.55,22.55,22.5,22.5,405,0.0,1.0
2022-08-17,22.5,22.6556,22.5,22.57,1336,22.5,22.6556,22.5,22.57,1336,0.0,1.0
2022-08-18,22.9999,22.9999,22.9999,22.9999,587,22.9999,22.9999,22.9999,22.9999,587,0.0,1.0
2022-08-19,22.98,22.99,22.97,22.99,929,22.98,22.99,22.97,22.99,929,0.0,1.0
2022-08-22,22.9999,23.0,22.9999,23.0,596,22.9999,23.0,22.9999,23.0,596,0.0,1.0
2022-08-23,23.0,23.0,23.0,23.0,244,23.0,23.0,23.0,23.0,244,0.0,1.0
2022-08-24,23.72,23.75,23.72,23.75,888,23.72,23.75,23.72,23.75,888,0.0,1.0
2022-08-25,25.22,25.22,25.22,25.22,300,25.22,25.22,25.22,25.22,300,0.0,1.0
2022-08-26,24.3564,25.5,24.32,25.5,3499,24.3564,25.5,24.32,25.5,3499,0.0,1.0
2022-08-29,23.895,24.21,23.895,24.15,468,23.895,24.21,23.895,24.15,468,0.0,1.0
2022-08-30,23.895,23.895,23.895,23.895,325,23.895,23.895,23.895,23.895,325,0.0,1.0
2022-08-31,23.19,23.94,23.19,23.19,879,23.19,23.94,23.19,23.19,879,0.0,1.0
2022-09-01,23.59,23.59,23.59,23.59,310,23.59,23.59,23.59,23.59,310,0.0,1.0
2022-09-02,23.59,23.59,23.59,23.59,56,23.59,23.59,23.59,23.59,56,0.0,1.0
2022-09-06,27.45,27.45,24.77,25.0,10560,27.45,27.45,24.77,25.0,10560,0.0,1.0
2022-09-07,26.425,28.04,26.35,28.04,12190,26.425,28.04,26.35,28.04,12190,0.0,1.0
2022-09-08,27.975,28.0,26.22,27.0,10532,27.975,28.0,26.22,27.0,10532,0.0,1.0
2022-09-09,28.37,28.5,28.0,28.1,7831,28.37,28.5,28.0,28.1,7831,0.0,1.0
2022-09-12,28.75,28.75,28.0,28.51,11942,28.75,28.75,28.0,28.51,11942,0.0,1.0
2022-09-13,29.0,29.0,28.75,28.75,9315,29.0,29.0,28.75,28.75,9315,0.0,1.0
2022-09-14,29.6,29.6,28.43,29.0,7808,29.6,29.6,28.43,29.0,7808,0.0,1.0
2022-09-15,29.0,30.5,29.0,29.38,12364,29.0,30.5,29.0,29.38,12364,0.0,1.0
2022-09-16,28.69,30.3,28.69,28.79,71017,28.69,30.3,28.69,28.79,71017,0.0,1.0
2022-09-19,28.74,29.4999,28.74,29.0,2704,28.74,29.4999,28.74,29.0,2704,0.0,1.0
2022-09-20,30.06,30.3,28.67,28.67,5734,30.06,30.3,28.67,28.67,5734,0.0,1.0
2022-09-21,29.95,30.06,29.5907,30.06,2036,29.95,30.06,29.5907,30.06,2036,0.0,1.0
2022-09-22,29.8,30.155,29.2501,29.8,8274,29.8,30.155,29.2501,29.8,8274,0.0,1.0
2022-09-23,29.87,29.8715,29.425,29.8715,13295,29.87,29.8715,29.425,29.8715,13295,0.0,1.0
2022-09-26,28.53,29.34,27.92,29.33,4617,28.53,29.34,27.92,29.33,4617,0.0,1.0
2022-09-27,29.0,29.0,29.0,29.0,538,29.0,29.0,29.0,29.0,538,0.0,1.0
2022-09-28,28.75,28.75,28.75,28.75,934,28.75,28.75,28.75,28.75,934,0.0,1.0
2022-09-29,29.87,29.87,28.1,28.1,1626,29.87,29.87,28.1,28.1,1626,0.0,1.0
2022-09-30,29.9,29.9,29.375,29.375,1625,29.9,29.9,29.375,29.375,1625,0.0,1.0
2022-10-03,30.0,30.0326,28.87,30.0326,2496,30.0,30.0326,28.87,30.0326,2496,0.0,1.0
2022-10-04,29.51,30.0,29.51,29.9969,2711,29.51,30.0,29.51,29.9969,2711,0.0,1.0
2022-10-05,29.1,30.25,29.1,30.25,1096,29.1,30.25,29.1,30.25,1096,0.0,1.0
2022-10-06,29.85,29.85,29.85,29.85,459,29.85,29.85,29.85,29.85,459,0.0,1.0
2022-10-07,30.1,30.125,29.61,29.61,687,30.1,30.125,29.61,29.61,687,0.0,1.0
2022-10-10,30.1,30.1,30.1,30.1,225,30.1,30.1,30.1,30.1,225,0.0,1.0
2022-10-11,29.11,30.15,29.11,30.1,7027,29.11,30.15,29.11,30.1,7027,0.0,1.0
2022-10-12,29.11,29.11,29.11,29.11,269,29.11,29.11,29.11,29.11,269,0.0,1.0
2022-10-13,29.2,29.2,29.2,29.2,544,29.2,29.2,29.2,29.2,544,0.0,1.0
2022-10-14,30.1,30.1,29.2001,29.2001,1495,30.1,30.1,29.2001,29.2001,1495,0.0,1.0
2022-10-17,28.14,29.7825,28.14,29.2,3716,28.14,29.7825,28.14,29.2,3716,0.0,1.0
2022-10-18,29.068,29.068,28.572,28.572,1048,29.068,29.068,28.572,28.572,1048,0.0,1.0
2022-10-19,29.82,29.82,28.525,28.525,2414,29.82,29.82,28.525,28.525,2414,0.0,1.0
2022-10-20,29.1,30.0914,29.1,29.24,1557,29.1,30.0914,29.1,29.24,1557,0.0,1.0
2022-10-21,28.6,28.92,28.218,28.2697,2470,28.6,28.92,28.218,28.2697,2470,0.0,1.0
2022-10-24,28.83,28.83,28.0,28.2,1930,28.83,28.83,28.0,28.2,1930,0.0,1.0
2022-10-25,27.3,28.52,27.11,28.01,3872,27.3,28.52,27.11,28.01,3872,0.0,1.0
2022-10-26,26.45,27.9256,26.45,27.9256,1576,26.45,27.9256,26.45,27.9256,1576,0.0,1.0
2022-10-27,26.33,26.33,26.33,26.33,206,26.33,26.33,26.33,26.33,206,0.0,1.0
2022-10-28,26.33,26.33,26.33,26.33,132,26.33,26.33,26.33,26.33,132,0.0,1.0
2022-10-31,24.1,25.1,24.0,25.1,1884,24.1,25.1,24.0,25.1,1884,0.0,1.0
2022-11-01,24.1,24.1,24.1,24.1,68,24.1,24.1,24.1,24.1,68,0.0,1.0
2022-11-02,23.05,24.56,23.05,23.6912,2108,23.05,24.56,23.05,23.6912,2108,0.0,1.0
2022-11-03,23.825,24.5,23.45,23.45,2139,23.825,24.5,23.45,23.45,2139,0.0,1.0
2022-11-04,24.57,24.57,24.11,24.11,744,24.57,24.57,24.11,24.11,744,0.0,1.0
2022-11-07,25.24,25.32,25.11,25.32,1911,25.24,25.32,25.11,25.32,1911,0.0,1.0
2022-11-08,26.6804,26.6804,25.32,25.32,1426,26.6804,26.6804,25.32,25.32,1426,0.0,1.0
2022-11-09,26.8999,27.8366,26.8999,27.8366,1125,26.8999,27.8366,26.8999,27.8366,1125,0.0,1.0
2022-11-10,26.2001,26.2001,26.2001,26.2001,1015,26.2001,26.2001,26.2001,26.2001,1015,0.0,1.0
2022-11-11,25.21,25.32,25.21,25.32,1430,25.21,25.32,25.21,25.32,1430,0.0,1.0
2022-11-14,25.21,25.21,25.21,25.21,63,25.21,25.21,25.21,25.21,63,0.0,1.0
2022-11-15,24.5,24.5,24.4999,24.5,529,24.5,24.5,24.4999,24.5,529,0.0,1.0
2022-11-16,25.6999,25.6999,25.5261,25.5261,1275,25.6999,25.6999,25.5261,25.5261,1275,0.0,1.0
2022-11-17,23.76,25.675,23.76,24.7803,1862,23.76,25.675,23.76,24.7803,1862,0.0,1.0
2022-11-18,23.76,23.76,23.76,23.76,199,23.76,23.76,23.76,23.76,199,0.0,1.0
2022-11-21,23.76,23.76,23.76,23.76,107,23.76,23.76,23.76,23.76,107,0.0,1.0
2022-11-22,23.6,23.8617,23.6,23.739,796,23.6,23.8617,23.6,23.739,796,0.0,1.0
2022-11-23,23.6,23.65,23.6,23.65,907,23.6,23.65,23.6,23.65,907,0.0,1.0
2022-11-25,23.6,23.6,23.6,23.6,43,23.6,23.6,23.6,23.6,43,0.0,1.0
2022-11-28,23.6,23.6,23.6,23.6,36,23.6,23.6,23.6,23.6,36,0.0,1.0
2022-11-29,22.9001,22.9001,22.9001,22.9001,390,22.9001,22.9001,22.9001,22.9001,390,0.0,1.0
2022-11-30,22.9001,22.9001,22.9001,22.9001,132,22.9001,22.9001,22.9001,22.9001,132,0.0,1.0
2022-12-01,22.9001,22.9001,22.9001,22.9001,94,22.9001,22.9001,22.9001,22.9001,94,0.0,1.0
2022-12-02,23.25,23.25,23.25,23.25,850,23.25,23.25,23.25,23.25,850,0.0,1.0
2022-12-05,23.7599,23.7599,23.7599,23.7599,506,23.7599,23.7599,23.7599,23.7599,506,0.0,1.0
2022-12-06,23.7599,23.7599,23.7599,23.7599,147,23.7599,23.7599,23.7599,23.7599,147,0.0,1.0
2022-12-07,23.7599,23.7599,23.7599,23.7599,2,23.7599,23.7599,23.7599,23.7599,2,0.0,1.0
2022-12-08,23.2764,23.2764,23.2764,23.2764,532,23.2764,23.2764,23.2764,23.2764,532,0.0,1.0
2022-12-09,23.6399,23.6399,23.6399,23.6399,426,23.6399,23.6399,23.6399,23.6399,426,0.0,1.0
2022-12-12,23.39,23.39,23.34,23.36,1099,23.39,23.39,23.34,23.36,1099,0.0,1.0
2022-12-13,22.38,22.38,22.38,22.38,676,22.38,22.38,22.38,22.38,676,0.0,1.0
2022-12-14,22.38,22.38,22.38,22.38,397,22.38,22.38,22.38,22.38,397,0.0,1.0
2022-12-15,22.38,22.38,22.38,22.38,16,22.38,22.38,22.38,22.38,16,0.0,1.0
2022-12-16,23.04,23.04,23.04,23.04,314,23.04,23.04,23.04,23.04,314,0.0,1.0
2022-12-19,22.81,22.81,22.8063,22.8063,1252,22.81,22.81,22.8063,22.8063,1252,0.0,1.0
2022-12-20,22.938,22.938,22.938,22.938,372,22.938,22.938,22.938,22.938,372,0.0,1.0
2022-12-21,22.81,22.81,22.81,22.81,874,22.81,22.81,22.81,22.81,874,0.0,1.0
2022-12-22,22.81,22.81,22.81,22.81,51,22.81,22.81,22.81,22.81,51,0.0,1.0
2022-12-23,22.81,22.81,22.81,22.81,26,22.81,22.81,22.81,22.81,26,0.0,1.0
2022-12-27,22.6568,22.75,22.6568,22.75,322,22.6568,22.75,22.6568,22.75,322,0.0,1.0
2022-12-28,22.2892,22.375,22.2892,22.375,380,22.2892,22.375,22.2892,22.375,380,0.0,1.0
2022-12-29,22.9205,22.9205,22.9205,22.9205,1613,22.9205,22.9205,22.9205,22.9205,1613,0.0,1.0
2022-12-30,22.9205,22.9205,22.9205,22.9205,119,22.9205,22.9205,22.9205,22.9205,119,0.0,1.0
2023-01-03,22.6001,22.91,22.6001,22.91,276,22.6001,22.91,22.6001,22.91,276,0.0,1.0
2023-01-04,22.6001,22.6001,22.6001,22.6001,315,22.6001,22.6001,22.6001,22.6001,315,0.0,1.0
2023-01-05,21.76,23.0,21.76,22.57,1426,21.76,23.0,21.76,22.57,1426,0.0,1.0
2023-01-06,22.0305,22.51,22.0,22.47,4275,22.0305,22.51,22.0,22.47,4275,0.0,1.0
2023-01-09,22.95,23.79,21.7,21.915,2732,22.95,23.79,21.7,21.915,2732,0.0,1.0
2023-01-10,25.75,26.9,22.5,22.5,7926,25.75,26.9,22.5,22.5,7926,0.0,1.0
2023-01-11,25.75,25.75,25.75,25.75,223,25.75,25.75,25.75,25.75,223,0.0,1.0
2023-01-12,25.85,25.8802,25.85,25.8802,441,25.85,25.8802,25.85,25.8802,441,0.0,1.0
2023-01-13,25.85,25.85,25.85,25.85,218,25.85,25.85,25.85,25.85,218,0.0,1.0
2023-01-17,27.5601,29.08,26.0,26.0,5519,27.5601,29.08,26.0,26.0,5519,0.0,1.0
2023-01-18,27.5601,27.5601,27.5601,27.5601,746,27.5601,27.5601,27.5601,27.5601,746,0.0,1.0
2023-01-19,27.75,27.75,27.5,27.5,827,27.75,27.75,27.5,27.5,827,0.0,1.0
2023-01-20,27.75,27.75,27.75,27.75,347,27.75,27.75,27.75,27.75,347,0.0,1.0
2023-01-23,26.0,26.828,26.0,26.77,4131,26.0,26.828,26.0,26.77,4131,0.0,1.0
2023-01-24,26.86,26.86,25.01,25.05,1083,26.86,26.86,25.01,25.05,1083,0.0,1.0
2023-01-25,26.86,26.86,26.86,26.86,338,26.86,26.86,26.86,26.86,338,0.0,1.0
2023-01-26,24.5,26.458,24.31,25.87,3726,24.5,26.458,24.31,25.87,3726,0.0,1.0
2023-01-27,24.5,24.5,24.5,24.5,81,24.5,24.5,24.5,24.5,81,0.0,1.0
2023-01-30,24.5,24.5,24.5,24.5,120,24.5,24.5,24.5,24.5,120,0.0,1.0
2023-01-31,24.5,24.5,24.5,24.5,106,24.5,24.5,24.5,24.5,106,0.0,1.0
2023-02-01,23.46,24.5,23.46,24.5,1093,23.46,24.5,23.46,24.5,1093,0.0,1.0
2023-02-02,24.0571,24.0571,24.0571,24.0571,3732,24.0571,24.0571,24.0571,24.0571,3732,0.0,1.0
2023-02-03,24.0,24.0,24.0,24.0,372,24.0,24.0,24.0,24.0,372,0.0,1.0
2023-02-06,24.0,24.0,24.0,24.0,2,24.0,24.0,24.0,24.0,2,0.0,1.0
2023-02-07,24.0001,24.0621,24.0,24.0621,608,24.0001,24.0621,24.0,24.0621,608,0.0,1.0
2023-02-08,24.0001,24.0001,24.0001,24.0001,125,24.0001,24.0001,24.0001,24.0001,125,0.0,1.0
2023-02-09,23.2574,23.99,23.2574,23.99,784,23.2574,23.99,23.2574,23.99,784,0.0,1.0
2023-02-10,23.2375,23.2833,23.15,23.26,1589,23.2375,23.2833,23.15,23.26,1589,0.0,1.0
2023-02-13,22.5,23.0,22.5,23.0,1036,22.5,23.0,22.5,23.0,1036,0.0,1.0
2023-02-14,22.51,22.51,22.51,22.51,235,22.51,22.51,22.51,22.51,235,0.0,1.0
2023-02-15,22.52,22.7425,22.5,22.7425,2423,22.52,22.7425,22.5,22.7425,2423,0.0,1.0
2023-02-16,22.5587,22.5587,22.5587,22.5587,493,22.5587,22.5587,22.5587,22.5587,493,0.0,1.0
2023-02-17,22.5587,22.5587,22.5587,22.5587,25,22.5587,22.5587,22.5587,22.5587,25,0.0,1.0
2023-02-21,23.8911,24.36,23.42,24.36,7517,23.8911,24.36,23.42,24.36,7517,0.0,1.0
2023-02-22,24.25,24.97,23.9601,24.95,3729,24.25,24.97,23.9601,24.95,3729,0.0,1.0
2023-02-23,24.3001,24.395,24.3,24.35,1538,24.3001,24.395,24.3,24.35,1538,0.0,1.0
2023-02-24,23.9999,24.3,23.89,24.3,2142,23.9999,24.3,23.89,24.3,2142,0.0,1.0
2023-02-27,23.89,24.29,23.89,23.8901,2145,23.89,24.29,23.89,23.8901,2145,0.0,1.0
2023-02-28,23.89,23.89,23.89,23.89,482,23.89,23.89,23.89,23.89,482,0.0,1.0
2023-03-01,23.41,23.41,23.41,23.41,282,23.41,23.41,23.41,23.41,282,0.0,1.0
2023-03-02,23.41,23.41,23.41,23.41,105,23.41,23.41,23.41,23.41,105,0.0,1.0
2023-03-03,23.5999,23.5999,23.5999,23.5999,478,23.5999,23.5999,23.5999,23.5999,478,0.0,1.0
2023-03-06,23.12,23.12,23.12,23.12,427,23.12,23.12,23.12,23.12,427,0.0,1.0
2023-03-07,23.09,23.09,23.09,23.09,528,23.09,23.09,23.09,23.09,528,0.0,1.0
2023-03-08,23.09,23.09,23.09,23.09,415,23.09,23.09,23.09,23.09,415,0.0,1.0
2023-03-09,22.59,23.94,22.59,23.94,482,22.59,23.94,22.59,23.94,482,0.0,1.0
2023-03-10,22.8996,23.0,22.8996,23.0,1007,22.8996,23.0,22.8996,23.0,1007,0.0,1.0
2023-03-13,22.82,22.85,22.82,22.85,625,22.82,22.85,22.82,22.85,625,0.0,1.0
2023-03-14,23.41,24.43,23.41,24.43,1372,23.41,24.43,23.41,24.43,1372,0.0,1.0
2023-03-15,22.6,23.2613,22.6,23.2613,2400,22.6,23.2613,22.6,23.2613,2400,0.0,1.0
2023-03-16,23.25,23.49,23.0,23.49,2180,23.25,23.49,23.0,23.49,2180,0.0,1.0
2023-03-17,22.76,24.12,22.76,23.25,2475,22.76,24.12,22.76,23.25,2475,0.0,1.0
2023-03-20,24.09,24.09,22.86,22.86,1974,24.09,24.09,22.86,22.86,1974,0.0,1.0
2023-03-21,25.17,26.165,25.0,25.0,10742,25.17,26.165,25.0,25.0,10742,0.0,1.0
2023-03-22,26.04,26.07,25.01,25.05,1754,26.04,26.07,25.01,25.05,1754,0.0,1.0
2023-03-23,24.4,26.2499,24.18,25.87,10122,24.4,26.2499,24.18,25.87,10122,0.0,1.0
2023-03-24,25.3,26.18,24.16,24.16,5165,25.3,26.18,24.16,24.16,5165,0.0,1.0
2023-03-27,26.39,26.39,24.9,24.9,5398,26.39,26.39,24.9,24.9,5398,0.0,1.0
2023-03-28,27.25,27.25,26.6,26.6,4618,27.25,27.25,26.6,26.6,4618,0.0,1.0
2023-03-29,27.39,27.39,26.9001,27.25,2801,27.39,27.39,26.9001,27.25,2801,0.0,1.0
2023-03-30,28.4,28.4,26.41,26.895,8093,28.4,28.4,26.41,26.895,8093,0.0,1.0
2023-03-31,28.5,28.9,27.42,27.45,12620,28.5,28.9,27.42,27.45,12620,0.0,1.0
2023-04-03,28.41,28.87,26.5201,28.87,8287,28.41,28.87,26.5201,28.87,8287,0.0,1.0
2023-04-04,28.56,28.9,28.0,28.27,8436,28.56,28.9,28.0,28.27,8436,0.0,1.0
2023-04-05,28.4,28.9,27.87,28.41,3703,28.4,28.9,27.87,28.41,3703,0.0,1.0
2023-04-06,29.25,29.27,27.3604,28.7,3895,29.25,29.27,27.3604,28.7,3895,0.0,1.0
2023-04-10,28.49,29.225,27.5,29.1,9832,28.49,29.225,27.5,29.1,9832,0.0,1.0
2023-04-11,29.19,29.29,28.5,28.5,3167,29.19,29.29,28.5,28.5,3167,0.0,1.0
2023-04-12,28.62,29.29,28.495,29.1,4692,28.62,29.29,28.495,29.1,4692,0.0,1.0
2023-04-13,29.6,29.6,28.95,29.09,7896,29.6,29.6,28.95,29.09,7896,0.0,1.0
2023-04-14,30.45,30.84,28.4,29.67,18609,30.45,30.84,28.4,29.67,18609,0.0,1.0
2023-04-17,30.05,30.5,29.51,30.5,10079,30.05,30.5,29.51,30.5,10079,0.0,1.0
2023-04-18,31.1,31.2,30.4,30.45,8846,31.1,31.2,30.4,30.45,8846,0.0,1.0
2023-04-19,31.0981,31.2,29.01,30.0,18795,31.0981,31.2,29.01,30.0,18795,0.0,1.0
2023-04-20,31.03,32.94,28.57,30.55,21090,31.03,32.94,28.57,30.55,21090,0.0,1.0
2023-04-21,30.16,30.9965,29.9,30.98,5589,30.16,30.9965,29.9,30.98,5589,0.0,1.0
2023-04-24,29.84,30.16,29.69,30.16,7687,29.84,30.16,29.69,30.16,7687,0.0,1.0
2023-04-25,29.8,30.25,29.49,29.82,10531,29.8,30.25,29.49,29.82,10531,0.0,1.0
2023-04-26,30.0,30.05,29.4,29.8,9549,30.0,30.05,29.4,29.8,9549,0.0,1.0
2023-04-27,29.99,30.0,29.97,30.0,4879,29.99,30.0,29.97,30.0,4879,0.0,1.0
2023-04-28,29.9,29.9,29.89,29.9,4021,29.9,29.9,29.89,29.9,4021,0.0,1.0
2023-05-01,29.7,30.14,29.6261,30.0,4964,29.7,30.14,29.6261,30.0,4964,0.0,1.0
2023-05-02,29.89,29.89,29.42,29.5,6067,29.89,29.89,29.42,29.5,6067,0.0,1.0
2023-05-03,29.46,29.99,29.46,29.675,6157,29.46,29.99,29.46,29.675,6157,0.0,1.0
2023-05-04,29.4,30.0,29.4,29.42,2592,29.4,30.0,29.4,29.42,2592,0.0,1.0
2023-05-05,29.99,29.99,29.811,29.99,4780,29.99,29.99,29.811,29.99,4780,0.0,1.0
2023-05-08,30.3,30.3,29.5,29.51,11731,30.3,30.3,29.5,29.51,11731,0.0,1.0
2023-05-09,30.0,30.0,29.915,30.0,3688,30.0,30.0,29.915,30.0,3688,0.0,1.0
2023-05-10,30.0,30.11,29.655,30.0,4067,30.0,30.11,29.655,30.0,4067,0.0,1.0
2023-05-11,29.97,30.01,29.1188,29.55,6330,29.97,30.01,29.1188,29.55,6330,0.0,1.0
2023-05-12,30.0,30.05,29.63,30.0,3664,30.0,30.05,29.63,30.0,3664,0.0,1.0
2023-05-15,29.65,30.39,29.65,30.0,5296,29.65,30.39,29.65,30.0,5296,0.0,1.0
2023-05-16,29.895,30.235,28.7535,29.52,9974,29.895,30.235,28.7535,29.52,9974,0.0,1.0
2023-05-17,29.3,30.1314,29.13,30.005,7234,29.3,30.1314,29.13,30.005,7234,0.0,1.0
2023-05-18,28.21,29.28,28.21,29.28,5333,28.21,29.28,28.21,29.28,5333,0.0,1.0
2023-05-19,28.065,28.41,28.065,28.41,2612,28.065,28.41,28.065,28.41,2612,0.0,1.0
2023-05-22,25.01,28.0,24.8,28.0,16566,25.01,28.0,24.8,28.0,16566,0.0,1.0
2023-05-23,27.4,27.4,25.0,25.0,7622,27.4,27.4,25.0,25.0,7622,0.0,1.0
2023-05-24,26.6,28.01,26.06,28.01,4553,26.6,28.01,26.06,28.01,4553,0.0,1.0
2023-05-25,25.42,26.92,25.42,26.2,6062,25.42,26.92,25.42,26.2,6062,0.0,1.0
2023-05-26,25.31,26.2,25.31,26.2,3400,25.31,26.2,25.31,26.2,3400,0.0,1.0
2023-05-30,26.09,26.4554,25.905,25.905,2781,26.09,26.4554,25.905,25.905,2781,0.0,1.0
2023-05-31,25.38,26.4,25.3001,26.1,5629,25.38,26.4,25.3001,26.1,5629,0.0,1.0
2023-06-01,26.0,26.0,25.9524,25.9524,2883,26.0,26.0,25.9524,25.9524,2883,0.0,1.0
2023-06-02,28.375,28.38,26.6,27.1,3815,28.375,28.38,26.6,27.1,3815,0.0,1.0
2023-06-05,30.0001,30.85,29.27,29.27,9308,30.0001,30.85,29.27,29.27,9308,0.0,1.0
2023-06-06,30.69,31.2,29.85,30.4,13590,30.69,31.2,29.85,30.4,13590,0.0,1.0
2023-06-07,31.6,31.6,30.02,30.02,10609,31.6,31.6,30.02,30.02,10609,0.0,1.0
2023-06-08,32.7,33.67,31.5914,31.69,21780,32.7,33.67,31.5914,31.69,21780,0.0,1.0
2023-06-09,31.5,33.18,31.5,33.18,12754,31.5,33.18,31.5,33.18,12754,0.0,1.0
2023-06-12,31.99,32.5,30.92,32.5,9099,31.99,32.5,30.92,32.5,9099,0.0,1.0
2023-06-13,30.0,32.45,29.9,32.0,18898,30.0,32.45,29.9,32.0,18898,0.0,1.0
2023-06-14,29.4,31.115,29.4,30.9,10484,29.4,31.115,29.4,30.9,10484,0.0,1.0
2023-06-15,29.79,29.95,29.075,29.32,8572,29.79,29.95,29.075,29.32,8572,0.0,1.0
2023-06-16,31.46,31.79,29.425,30.1,61449,31.46,31.79,29.425,30.1,61449,0.0,1.0
2023-06-20,29.74,31.4,29.46,30.75,27835,29.74,31.4,29.46,30.75,27835,0.0,1.0
2023-06-21,30.17,30.5,29.8,30.0,18182,30.17,30.5,29.8,30.0,18182,0.0,1.0
2023-06-22,30.0,30.245,29.559,29.559,20986,30.0,30.245,29.559,29.559,20986,0.0,1.0
2023-06-23,24.5,30.25,24.265,29.94,456848,24.5,30.25,24.265,29.94,456848,0.0,1.0
2023-06-26,24.25,25.905,23.66,25.15,53603,24.25,25.905,23.66,25.15,53603,0.0,1.0
2023-06-27,24.51,24.75,23.33,24.2,24115,24.51,24.75,23.33,24.2,24115,0.0,1.0
2023-06-28,24.72,24.94,23.0,24.16,6630,24.72,24.94,23.0,24.16,6630,0.0,1.0
2023-06-29,25.0,25.0,24.07,24.54,11007,25.0,25.0,24.07,24.54,11007,0.0,1.0
2023-06-30,25.48,25.48,24.6187,24.6187,4473,25.48,25.48,24.6187,24.6187,4473,0.0,1.0
2023-07-03,25.28,25.28,23.75,23.75,6752,25.28,25.28,23.75,23.75,6752,0.0,1.0
2023-07-05,22.92,25.2,22.92,24.36,20303,22.92,25.2,22.92,24.36,20303,0.0,1.0
2023-07-06,23.01,23.34,22.375,22.95,10710,23.01,23.34,22.375,22.95,10710,0.0,1.0
2023-07-07,23.08,23.5,22.75,22.96,8607,23.08,23.5,22.75,22.96,8607,0.0,1.0
2023-07-10,23.18,24.25,22.63,23.74,7415,23.18,24.25,22.63,23.74,7415,0.0,1.0
2023-07-11,24.4,24.98,23.1,23.3,12276,24.4,24.98,23.1,23.3,12276,0.0,1.0
2023-07-12,24.21,24.4,23.33,24.36,9908,24.21,24.4,23.33,24.36,9908,0.0,1.0
2023-07-13,25.35,26.02,24.2,24.37,9639,25.35,26.02,24.2,24.37,9639,0.0,1.0
2023-07-14,27.26,27.98,24.71,24.9,49802,27.26,27.98,24.71,24.9,49802,0.0,1.0
2023-07-17,27.0,28.11,26.2842,26.2842,30938,27.0,28.11,26.2842,26.2842,30938,0.0,1.0
2023-07-18,27.2,28.51,26.17,27.2,37008,27.2,28.51,26.17,27.2,37008,0.0,1.0
2023-07-19,26.88,27.59,26.4558,27.2,4998,26.88,27.59,26.4558,27.2,4998,0.0,1.0
2023-07-20,26.91,27.38,26.09,27.0,17653,26.91,27.38,26.09,27.0,17653,0.0,1.0
2023-07-21,26.5,26.76,25.89,26.24,39000,26.5,26.76,25.89,26.24,39000,0.0,1.0
2023-07-24,18.7,20.0,18.7,19.81,624975,18.7,20.0,18.7,19.81,624975,0.0,1.0
2023-07-25,18.66,19.1,18.46,19.0,144150,18.66,19.1,18.46,19.0,144150,0.0,1.0
2023-07-26,18.37,18.64,18.1,18.45,209440,18.37,18.64,18.1,18.45,209440,0.0,1.0
2023-07-27,18.5,18.7,18.22,18.46,67616,18.5,18.7,18.22,18.46,67616,0.0,1.0
2023-07-28,18.75,18.8,18.25,18.56,57469,18.75,18.8,18.25,18.56,57469,0.0,1.0
2023-07-31,18.6,19.15,18.57,18.85,88358,18.6,19.15,18.57,18.85,88358,0.0,1.0
2023-08-01,18.37,18.85,18.21,18.65,44841,18.37,18.85,18.21,18.65,44841,0.0,1.0
2023-08-02,18.48,18.8,17.75,18.45,67647,18.48,18.8,17.75,18.45,67647,0.0,1.0
2023-08-03,18.83,19.03,18.58,18.58,24131,18.83,19.03,18.58,18.58,24131,0.0,1.0
2023-08-04,18.3,18.84,18.28,18.83,34298,18.3,18.84,18.28,18.83,34298,0.0,1.0
2023-08-07,18.21,18.535,18.19,18.31,29826,18.21,18.535,18.19,18.31,29826,0.0,1.0
2023-08-08,18.3,18.575,18.2,18.2,17545,18.3,18.575,18.2,18.2,17545,0.0,1.0
2023-08-09,18.28,18.51,17.9,18.42,58620,18.28,18.51,17.9,18.42,58620,0.0,1.0
2023-08-10,18.38,18.7791,18.3,18.7,22524,18.38,18.7791,18.3,18.7,22524,0.0,1.0
2023-08-11,18.51,18.7,18.42,18.5,23761,18.51,18.7,18.42,18.5,23761,0.0,1.0
2023-08-14,18.2,18.69,18.11,18.6656,43063,18.2,18.69,18.11,18.6656,43063,0.0,1.0
2023-08-15,18.01,18.44,17.5,18.44,59051,18.01,18.44,17.5,18.44,59051,0.0,1.0
2023-08-16,17.81,18.17,17.7,17.97,50651,17.81,18.17,17.7,17.97,50651,0.0,1.0
2023-08-17,17.71,18.1505,17.7,17.8,56574,17.71,18.1505,17.7,17.8,56574,0.0,1.0
2023-08-18,18.31,18.52,17.75,17.76,51179,18.31,18.52,17.75,17.76,51179,0.0,1.0
2023-08-21,18.51,18.8596,18.15,18.15,60244,18.51,18.8596,18.15,18.15,60244,0.0,1.0
2023-08-22,18.03,18.9,17.75,18.75,75489,18.03,18.9,17.75,18.75,75489,0.0,1.0
2023-08-23,18.1,18.25,18.0,18.0,32395,18.1,18.25,18.0,18.0,32395,0.0,1.0
2023-08-24,18.36,18.46,17.43,18.0,48559,18.36,18.46,17.43,18.0,48559,0.0,1.0
2023-08-25,18.39,18.47,18.26,18.43,17317,18.39,18.47,18.26,18.43,17317,0.0,1.0
2023-08-28,18.53,18.53,18.125,18.25,39976,18.53,18.53,18.125,18.25,39976,0.0,1.0
2023-08-29,18.5,18.56,18.26,18.56,13161,18.5,18.56,18.26,18.56,13161,0.0,1.0
2023-08-30,18.51,18.805,18.04,18.04,51478,18.51,18.805,18.04,18.04,51478,0.0,1.0
2023-08-31,18.23,18.6674,18.01,18.6,24534,18.23,18.6674,18.01,18.6,24534,0.0,1.0
2023-09-01,18.58,18.8,18.43,18.46,46667,18.58,18.8,18.43,18.46,46667,0.0,1.0
2023-09-05,18.29,18.7699,18.0,18.48,40900,18.29,18.7699,18.0,18.48,40900,0.0,1.0
2023-09-06,18.2,18.27,17.82,18.2685,24298,18.2,18.27,17.82,18.2685,24298,0.0,1.0
2023-09-07,17.85,18.02,17.7,18.02,25881,17.85,18.02,17.7,18.02,25881,0.0,1.0
2023-09-08,17.68,17.99,17.65,17.97,11182,17.68,17.99,17.65,17.97,11182,0.0,1.0
2023-09-11,17.37,18.15,17.35,17.598,43907,17.37,18.15,17.35,17.598,43907,0.0,1.0
2023-09-12,17.37,17.91,17.11,17.41,13850,17.37,17.91,17.11,17.41,13850,0.0,1.0
2023-09-13,17.85,17.85,17.01,17.1118,82505,17.85,17.85,17.01,17.1118,82505,0.0,1.0
2023-09-14,18.76,18.81,17.6,17.6,124786,18.76,18.81,17.6,17.6,124786,0.0,1.0
2023-09-15,19.45,19.7,17.95,17.95,191880,19.45,19.7,17.95,17.95,191880,0.0,1.0
2023-09-18,19.76,19.95,18.6192,19.06,154224,19.76,19.95,18.6192,19.06,154224,0.0,1.0
2023-09-19,19.84,19.84,18.8778,19.42,129431,19.84,19.84,18.8778,19.42,129431,0.0,1.0
2023-09-20,19.47,19.96,19.32,19.52,43856,19.47,19.96,19.32,19.52,43856,0.0,1.0
2023-09-21,19.07,19.41,19.05,19.2206,43244,19.07,19.41,19.05,19.2206,43244,0.0,1.0
2023-09-22,18.71,19.4,18.71,19.4,11017,18.71,19.4,18.71,19.4,11017,0.0,1.0
2023-09-25,19.14,19.25,18.63,18.91,27675,19.14,19.25,18.63,18.91,27675,0.0,1.0
2023-09-26,19.19,19.4986,19.0,19.0,14027,19.19,19.4986,19.0,19.0,14027,0.0,1.0
2023-09-27,18.57,19.0,18.545,19.0,17785,18.57,19.0,18.545,19.0,17785,0.0,1.0
2023-09-28,18.14,18.9,18.0836,18.7301,14381,18.14,18.9,18.0836,18.7301,14381,0.0,1.0
2023-09-29,18.14,18.5,17.6,18.5,22653,18.14,18.5,17.6,18.5,22653,0.0,1.0
2023-10-02,18.07,18.739,17.87,18.07,22884,18.07,18.739,17.87,18.07,22884,0.0,1.0
2023-10-03,17.94,18.64,17.79,18.07,29225,17.94,18.64,17.79,18.07,29225,0.0,1.0
2023-10-04,18.09,18.53,17.61,18.1,36274,18.09,18.53,17.61,18.1,36274,0.0,1.0
2023-10-05,18.79,18.91,17.92,18.23,22221,18.79,18.91,17.92,18.23,22221,0.0,1.0
2023-10-06,19.3,19.6099,18.37,18.37,23942,19.3,19.6099,18.37,18.37,23942,0.0,1.0
2023-10-09,19.07,19.2,18.815,19.0,8860,19.07,19.2,18.815,19.0,8860,0.0,1.0
2023-10-10,18.9,19.2,18.63,19.02,29013,18.9,19.2,18.63,19.02,29013,0.0,1.0
2023-10-11,17.53,19.0,17.311,19.0,66215,17.53,19.0,17.311,19.0,66215,0.0,1.0
2023-10-12,17.74,18.33,17.15,17.67,43855,17.74,18.33,17.15,17.67,43855,0.0,1.0
2023-10-13,17.88,18.1898,17.271,17.7,38598,17.88,18.1898,17.271,17.7,38598,0.0,1.0
2023-10-16,18.33,18.45,17.88,18.2,27732,18.33,18.45,17.88,18.2,27732,0.0,1.0
2023-10-17,18.86,19.2,17.91,17.91,46746,18.86,19.2,17.91,17.91,46746,0.0,1.0
2023-10-18,18.93,19.34,18.42,18.77,25974,18.93,19.34,18.42,18.77,25974,0.0,1.0
2023-10-19,17.56,18.77,17.54,18.75,19147,17.56,18.77,17.54,18.75,19147,0.0,1.0
2023-10-20,17.71,17.93,17.55,17.9,7244,17.71,17.93,17.55,17.9,7244,0.0,1.0
2023-10-23,17.72,18.19,17.72,17.7201,10943,17.72,18.19,17.72,17.7201,10943,0.0,1.0
2023-10-24,17.46,18.34,17.46,17.8,79597,17.46,18.34,17.46,17.8,79597,0.0,1.0
2023-10-25,17.3,18.0,17.16,17.6,18354,17.3,18.0,17.16,17.6,18354,0.0,1.0
2023-10-26,16.82,17.45,16.5301,17.45,11507,16.82,17.45,16.5301,17.45,11507,0.0,1.0
2023-10-27,16.89,17.14,16.6967,17.14,6461,16.89,17.14,16.6967,17.14,6461,0.0,1.0
2023-10-30,16.99,17.46,16.76,16.91,31978,16.99,17.46,16.76,16.91,31978,0.0,1.0
2023-10-31,17.05,17.46,16.84,17.1,20048,17.05,17.46,16.84,17.1,20048,0.0,1.0
2023-11-01,17.26,17.4999,17.11,17.14,4740,17.26,17.4999,17.11,17.14,4740,0.0,1.0
2023-11-02,17.33,17.48,17.11,17.4768,9860,17.33,17.48,17.11,17.4768,9860,0.0,1.0
2023-11-03,18.5,18.66,17.445,17.445,19929,18.5,18.66,17.445,17.445,19929,0.0,1.0
2023-11-06,18.54,18.65,18.22,18.5,9151,18.54,18.65,18.22,18.5,9151,0.0,1.0
2023-11-07,19.02,19.3,17.7601,18.5,41716,19.02,19.3,17.7601,18.5,41716,0.0,1.0
2023-11-08,19.18,19.18,18.31,18.67,9812,19.18,19.18,18.31,18.67,9812,0.0,1.0
2023-11-09,18.59,19.185,18.59,18.74,10659,18.59,19.185,18.59,18.74,10659,0.0,1.0
2023-11-10,18.83,19.035,18.54,18.9,10031,18.83,19.035,18.54,18.9,10031,0.0,1.0
2023-11-13,18.75,19.165,18.54,18.75,11672,18.75,19.165,18.54,18.75,11672,0.0,1.0
2023-11-14,19.74,19.76,19.1,19.19,44902,19.74,19.76,19.1,19.19,44902,0.0,1.0
2023-11-15,19.98,20.0999,19.5754,19.7,30476,19.98,20.0999,19.5754,19.7,30476,0.0,1.0
2023-11-16,20.36,20.39,19.9,19.9,45981,20.36,20.39,19.9,19.9,45981,0.0,1.0
2023-11-17,20.64,20.72,19.56,20.36,31386,20.64,20.72,19.56,20.36,31386,0.0,1.0
2023-11-20,22.69,23.525,20.6,20.6,109084,22.69,23.525,20.6,20.6,109084,0.0,1.0
2023-11-21,22.9,24.49,22.38,22.38,95978,22.9,24.49,22.38,22.38,95978,0.0,1.0
2023-11-22,22.78,23.22,22.11,23.0,27869,22.78,23.22,22.11,23.0,27869,0.0,1.0
2023-11-24,23.69,24.14,22.5,22.75,17542,23.69,24.14,22.5,22.75,17542,0.0,1.0
2023-11-27,23.46,24.415,23.33,23.56,62219,23.46,24.415,23.33,23.56,62219,0.0,1.0
2023-11-28,23.04,23.75,22.3,23.43,34225,23.04,23.75,22.3,23.43,34225,0.0,1.0
2023-11-29,23.59,23.59,22.6,22.6,45047,23.59,23.59,22.6,22.6,45047,0.0,1.0
2023-11-30,21.85,23.685,21.66,22.81,68319,21.85,23.685,21.66,22.81,68319,0.0,1.0
2023-12-01,21.03,22.31,20.75,22.3,39591,21.03,22.31,20.75,22.3,39591,0.0,1.0
2023-12-04,20.33,21.38,20.155,21.03,31648,20.33,21.38,20.155,21.03,31648,0.0,1.0
2023-12-05,19.98,20.74,19.8,20.33,15349,19.98,20.74,19.8,20.33,15349,0.0,1.0
2023-12-06,20.83,21.48,20.31,20.31,30589,20.83,21.48,20.31,20.31,30589,0.0,1.0
2023-12-07,22.09,22.37,20.65,20.65,35483,22.09,22.37,20.65,20.65,35483,0.0,1.0
2023-12-08,21.26,22.1,21.24,22.1,17751,21.26,22.1,21.24,22.1,17751,0.0,1.0
2023-12-11,21.31,21.605,20.18,21.0,42164,21.31,21.605,20.18,21.0,42164,0.0,1.0
2023-12-12,20.46,21.8085,20.46,21.3136,20650,20.46,21.8085,20.46,21.3136,20650,0.0,1.0
2023-12-13,19.08,21.06,18.33,20.01,91413,19.08,21.06,18.33,20.01,91413,0.0,1.0
2023-12-14,17.57,19.87,17.57,19.33,87009,17.57,19.87,17.57,19.33,87009,0.0,1.0
2023-12-15,17.73,18.72,16.735,17.99,532666,17.73,18.72,16.735,17.99,532666,0.0,1.0
2023-12-18,17.2,19.7,17.2,17.75,170090,17.2,19.7,17.2,17.75,170090,0.0,1.0
2023-12-19,16.84,18.0761,16.7,17.64,127336,16.84,18.0761,16.7,17.64,127336,0.0,1.0
2023-12-20,17.15,17.25,16.75,17.05,53102,17.15,17.25,16.75,17.05,53102,0.0,1.0
2023-12-21,17.29,18.05,17.03,17.03,58609,17.29,18.05,17.03,17.03,58609,0.0,1.0
2023-12-22,17.5,17.89,17.36,17.36,19457,17.5,17.89,17.36,17.36,19457,0.0,1.0
2023-12-26,18.35,18.3994,17.5,17.52,15329,18.35,18.3994,17.5,17.52,15329,0.0,1.0
2023-12-27,19.05,19.1999,18.4261,18.4261,18164,19.05,19.1999,18.4261,18.4261,18164,0.0,1.0
2023-12-28,18.73,19.2372,18.57,19.2372,19982,18.73,19.2372,18.57,19.2372,19982,0.0,1.0
2023-12-29,18.11,18.85,18.02,18.85,12432,18.11,18.85,18.02,18.85,12432,0.0,1.0
2024-01-02,17.89,18.07,17.66,18.07,20718,17.89,18.07,17.66,18.07,20718,0.0,1.0
2024-01-03,16.34,17.91,16.15,17.65,69576,16.34,17.91,16.15,17.65,69576,0.0,1.0
2024-01-04,15.98,16.67,15.7,16.54,37944,15.98,16.67,15.7,16.54,37944,0.0,1.0
2024-01-05,15.65,16.18,15.39,15.96,44241,15.65,16.18,15.39,15.96,44241,0.0,1.0
2024-01-08,16.12,16.26,15.46,15.46,14699,16.12,16.26,15.46,15.46,14699,0.0,1.0
2024-01-09,16.16,16.5,16.0,16.0,13327,16.16,16.5,16.0,16.0,13327,0.0,1.0
2024-01-10,15.85,16.1415,15.81,16.12,10730,15.85,16.1415,15.81,16.12,10730,0.0,1.0
2024-01-11,14.98,15.595,14.805,15.56,20939,14.98,15.595,14.805,15.56,20939,0.0,1.0
2024-01-12,14.88,15.4647,14.85,15.23,26304,14.88,15.4647,14.85,15.23,26304,0.0,1.0
2024-01-16,14.61,15.11,14.03,15.0,47670,14.61,15.11,14.03,15.0,47670,0.0,1.0
2024-01-17,15.79,16.275,14.31,14.31,24391,15.79,16.275,14.31,14.31,24391,0.0,1.0
2024-01-18,15.5,15.875,15.5,15.86,8885,15.5,15.875,15.5,15.86,8885,0.0,1.0
2024-01-19,15.69,15.74,15.41,15.59,8225,15.69,15.74,15.41,15.59,8225,0.0,1.0
2024-01-22,14.8,15.88,14.48,15.7,27681,14.8,15.88,14.48,15.7,27681,0.0,1.0
2024-01-23,15.02,15.3,14.805,15.05,10282,15.02,15.3,14.805,15.05,10282,0.0,1.0
2024-01-24,15.14,15.5,15.05,15.27,8038,15.14,15.5,15.05,15.27,8038,0.0,1.0
2024-01-25,15.9,15.9,15.27,15.41,10782,15.9,15.9,15.27,15.41,10782,0.0,1.0
2024-01-26,15.72,16.0,15.66,15.9,7408,15.72,16.0,15.66,15.9,7408,0.0,1.0
2024-01-29,16.59,16.59,15.95,15.95,24430,16.59,16.59,15.95,15.95,24430,0.0,1.0
2024-01-30,16.67,17.09,16.35,16.63,15552,16.67,17.09,16.35,16.63,15552,0.0,1.0
2024-01-31,16.47,17.135,16.43,16.69,16212,16.47,17.135,16.43,16.69,16212,0.0,1.0
2024-02-01,17.01,17.7674,16.58,16.78,29779,17.01,17.7674,16.58,16.78,29779,0.0,1.0
2024-02-02,16.7,17.5,16.7,16.87,16698,16.7,17.5,16.7,16.87,16698,0.0,1.0
2024-02-05,16.83,17.3255,16.565,17.23,14003,16.83,17.3255,16.565,17.23,14003,0.0,1.0
2024-02-06,17.09,17.805,17.09,17.215,19731,17.09,17.805,17.09,17.215,19731,0.0,1.0
2024-02-07,16.45,17.495,16.35,17.32,19216,16.45,17.495,16.35,17.32,19216,0.0,1.0
2024-02-08,15.49,16.51,15.49,16.51,13241,15.49,16.51,15.49,16.51,13241,0.0,1.0
2024-02-09,15.42,15.725,15.37,15.72,10715,15.42,15.725,15.37,15.72,10715,0.0,1.0
2024-02-12,16.55,17.07,15.6401,15.9373,20852,16.55,17.07,15.6401,15.9373,20852,0.0,1.0
2024-02-13,15.01,16.3,15.01,16.3,20066,15.01,16.3,15.01,16.3,20066,0.0,1.0
2024-02-14,15.52,16.25,15.03,15.03,37337,15.52,16.25,15.03,15.03,37337,0.0,1.0
2024-02-15,17.29,17.51,15.34,15.47,33162,17.29,17.51,15.34,15.47,33162,0.0,1.0
2024-02-16,16.63,17.63,16.63,17.63,11334,16.63,17.63,16.63,17.63,11334,0.0,1.0
2024-02-20,16.01,17.15,16.0,17.13,25683,16.01,17.15,16.0,17.13,25683,0.0,1.0
2024-02-21,15.92,16.4683,15.9,16.4683,6262,15.92,16.4683,15.9,16.4683,6262,0.0,1.0
2024-02-22,16.26,16.5,16.26,16.31,10943,16.26,16.5,16.26,16.31,10943,0.0,1.0
2024-02-23,16.06,16.3399,15.76,16.14,10277,16.06,16.3399,15.76,16.14,10277,0.0,1.0
2024-02-26,16.45,17.05,16.13,16.13,17059,16.45,17.05,16.13,16.13,17059,0.0,1.0
2024-02-27,16.0,16.57,16.0,16.57,7059,16.0,16.57,16.0,16.57,7059,0.0,1.0
2024-02-28,16.49,17.24,15.8,15.8,11268,16.49,17.24,15.8,15.8,11268,0.0,1.0
2024-02-29,16.93,17.275,16.68,17.08,17410,16.93,17.275,16.68,17.08,17410,0.0,1.0
2024-03-01,18.06,18.46,17.0,17.0,25434,18.06,18.46,17.0,17.0,25434,0.0,1.0
2024-03-04,18.2,18.45,17.54,18.45,25007,18.2,18.45,17.54,18.45,25007,0.0,1.0
2024-03-05,18.31,18.59,18.0438,18.35,15727,18.31,18.59,18.0438,18.35,15727,0.0,1.0
2024-03-06,19.87,20.296,18.77,18.77,37041,19.87,20.296,18.77,18.77,37041,0.0,1.0
2024-03-07,19.5,20.4256,19.34,20.4,24720,19.5,20.4256,19.34,20.4,24720,0.0,1.0
2024-03-08,20.65,20.805,19.4,19.4,23212,20.65,20.805,19.4,19.4,23212,0.0,1.0
2024-03-11,21.85,22.0,20.4,20.65,27285,21.85,22.0,20.4,20.65,27285,0.0,1.0
2024-03-12,20.63,22.16,20.5262,22.16,14902,20.63,22.16,20.5262,22.16,14902,0.0,1.0
2024-03-13,21.13,21.69,20.51,20.79,15766,21.13,21.69,20.51,20.79,15766,0.0,1.0
2024-03-14,21.26,21.89,20.84,21.06,22936,21.26,21.89,20.84,21.06,22936,0.0,1.0
2024-03-15,23.88,23.9,20.82,20.96,96817,23.88,23.9,20.82,20.96,96817,0.0,1.0
2024-03-18,21.48,23.99,21.4641,23.99,39518,21.48,23.99,21.4641,23.99,39518,0.0,1.0
2024-03-19,20.4,21.4,20.38,21.4,17273,20.4,21.4,20.38,21.4,17273,0.0,1.0
2024-03-20,20.63,20.98,20.03,20.43,13653,20.63,20.98,20.03,20.43,13653,0.0,1.0
2024-03-21,20.55,21.18,20.12,21.0,35493,20.55,21.18,20.12,21.0,35493,0.0,1.0
2024-03-22,20.3,20.837,19.0296,20.52,32596,20.3,20.837,19.0296,20.52,32596,0.0,1.0
2024-03-25,20.11,20.9,20.11,20.87,13065,20.11,20.9,20.11,20.87,13065,0.0,1.0
2024-03-26,19.64,20.24,19.45,20.24,11685,19.64,20.24,19.45,20.24,11685,0.0,1.0
2024-03-27,19.46,19.7782,19.04,19.65,27021,19.46,19.7782,19.04,19.65,27021,0.0,1.0
2024-03-28,19.85,20.5,19.4,19.4,27132,19.85,20.5,19.4,19.4,27132,0.0,1.0
2024-04-01,19.66,20.46,19.66,20.05,51599,19.66,20.46,19.66,20.05,51599,0.0,1.0
2024-04-02,18.8,19.94,18.01,19.75,42040,18.8,19.94,18.01,19.75,42040,0.0,1.0
2024-04-03,19.2,19.6,18.19,18.92,29993,19.2,19.6,18.19,18.92,29993,0.0,1.0
2024-04-04,19.76,19.9999,19.01,19.4,39696,19.76,19.9999,19.01,19.4,39696,0.0,1.0
2024-04-05,19.84,20.779,19.52,19.66,97264,19.84,20.779,19.52,19.66,97264,0.0,1.0
2024-04-08,19.52,20.62,19.19,20.08,42778,19.52,20.62,19.19,20.08,42778,0.0,1.0
2024-04-09,20.52,20.9,19.3,19.5,33733,20.52,20.9,19.3,19.5,33733,0.0,1.0
2024-04-10,19.45,20.58,19.32,20.58,26925,19.45,20.58,19.32,20.58,26925,0.0,1.0
2024-04-11,19.47,19.7399,19.12,19.61,22019,19.47,19.7399,19.12,19.61,22019,0.0,1.0
2024-04-12,20.97,20.97,19.45,19.45,23301,20.97,20.97,19.45,19.45,23301,0.0,1.0
2024-04-15,21.47,21.5,20.0801,21.0,22412,21.47,21.5,20.0801,21.0,22412,0.0,1.0
2024-04-16,21.22,21.7999,20.81,21.5,27047,21.22,21.7999,20.81,21.5,27047,0.0,1.0
2024-04-17,19.83,21.61,19.71,21.61,18961,19.83,21.61,19.71,21.61,18961,0.0,1.0
2024-04-18,20.2,20.5699,19.83,19.83,21270,20.2,20.5699,19.83,19.83,21270,0.0,1.0
2024-04-19,20.13,20.96,19.72,20.19,21639,20.13,20.96,19.72,20.19,21639,0.0,1.0
2024-04-22,20.15,20.2,19.66,19.98,8260,20.15,20.2,19.66,19.98,8260,0.0,1.0
2024-04-23,20.09,20.13,19.76,19.78,10422,20.09,20.13,19.76,19.78,10422,0.0,1.0
2024-04-24,20.06,20.535,19.91,20.03,27545,20.06,20.535,19.91,20.03,27545,0.0,1.0
2024-04-25,20.47,20.5236,20.0489,20.1,15299,20.47,20.5236,20.0489,20.1,15299,0.0,1.0
2024-04-26,21.35,21.43,20.8932,21.0,20615,21.35,21.43,20.8932,21.0,20615,0.0,1.0
2024-04-29,21.31,21.5,21.2,21.41,13546,21.31,21.5,21.2,21.41,13546,0.0,1.0
2024-04-30,20.87,21.3,20.61,21.12,11816,20.87,21.3,20.61,21.12,11816,0.0,1.0
2024-05-01,21.57,21.8,20.91,21.01,16285,21.57,21.8,20.91,21.01,16285,0.0,1.0
2024-05-02,19.48,21.71,19.1,21.71,145824,19.48,21.71,19.1,21.71,145824,0.0,1.0
2024-05-03,19.18,19.45,19.01,19.45,181331,19.18,19.45,19.01,19.45,181331,0.0,1.0
2024-05-06,19.32,19.75,19.15,19.75,43041,19.32,19.75,19.15,19.75,43041,0.0,1.0
2024-05-07,18.95,19.2995,18.74,19.29,61091,18.95,19.2995,18.74,19.29,61091,0.0,1.0
2024-05-08,18.2,19.085,18.02,18.85,51763,18.2,19.085,18.02,18.85,51763,0.0,1.0
2024-05-09,18.83,18.945,18.06,18.06,47158,18.83,18.945,18.06,18.06,47158,0.0,1.0
2024-05-10,18.89,19.13,18.5,19.13,27078,18.89,19.13,18.5,19.13,27078,0.0,1.0
2024-05-13,18.66,19.22,18.36,19.22,19722,18.66,19.22,18.36,19.22,19722,0.0,1.0
2024-05-14,19.44,19.49,18.66,18.75,95466,19.44,19.49,18.66,18.75,95466,0.0,1.0
2024-05-15,19.81,19.95,19.2,19.5,47711,19.81,19.95,19.2,19.5,47711,0.0,1.0
2024-05-16,20.36,21.145,19.7,19.85,91522,20.36,21.145,19.7,19.85,91522,0.0,1.0
2024-05-17,21.33,21.33,20.32,20.56,38514,21.33,21.33,20.32,20.56,38514,0.0,1.0
2024-05-20,21.93,21.97,21.2,21.27,37954,21.93,21.97,21.2,21.27,37954,0.0,1.0
2024-05-21,21.53,22.0,21.15,21.92,31656,21.53,22.0,21.15,21.92,31656,0.0,1.0
2024-05-22,21.61,21.81,21.2,21.75,31002,21.61,21.81,21.2,21.75,31002,0.0,1.0
2024-05-23,20.68,21.55,20.59,21.55,22816,20.68,21.55,20.59,21.55,22816,0.0,1.0
2024-05-24,20.27,20.68,20.05,20.68,17775,20.27,20.68,20.05,20.68,17775,0.0,1.0
2024-05-28,24.39,24.39,20.35,20.62,292222,24.39,24.39,20.35,20.62,292222,0.0,1.0
2024-05-29,23.85,24.75,22.7378,24.75,94062,23.85,24.75,22.7378,24.75,94062,0.0,1.0
2024-05-30,24.46,24.6087,23.8,24.25,72472,24.46,24.6087,23.8,24.25,72472,0.0,1.0
2024-05-31,23.92,24.6899,23.65,24.62,34108,23.92,24.6899,23.65,24.62,34108,0.0,1.0
2024-06-03,24.97,25.18,24.15,24.5,64645,24.97,25.18,24.15,24.5,64645,0.0,1.0
2024-06-04,23.6,25.0,22.925,25.0,41747,23.6,25.0,22.925,25.0,41747,0.0,1.0
2024-06-05,25.07,25.2699,22.33,23.7,66991,25.07,25.2699,22.33,23.7,66991,0.0,1.0
2024-06-06,24.21,25.32,24.21,25.32,72814,24.21,25.32,24.21,25.32,72814,0.0,1.0
2024-06-07,23.77,24.8,22.25,23.9,106118,23.77,24.8,22.25,23.9,106118,0.0,1.0
2024-06-10,24.92,25.2,22.6916,23.53,147800,24.92,25.2,22.6916,23.53,147800,0.0,1.0
2024-06-11,19.64,21.21,19.11,20.49,374307,19.64,21.21,19.11,20.49,374307,0.0,1.0
2024-06-12,19.84,20.3,19.6212,19.75,253895,19.84,20.3,19.6212,19.75,253895,0.0,1.0
2024-06-13,18.72,19.77,18.2,19.74,113419,18.72,19.77,18.2,19.74,113419,0.0,1.0
2024-06-14,18.76,18.97,18.51,18.85,88914,18.76,18.97,18.51,18.85,88914,0.0,1.0
2024-06-17,18.83,19.01,18.5169,18.85,85378,18.83,19.01,18.5169,18.85,85378,0.0,1.0
2024-06-18,17.28,18.81,17.28,18.81,72688,17.28,18.81,17.28,18.81,72688,0.0,1.0
2024-06-20,17.86,18.045,17.1,17.5,85081,17.86,18.045,17.1,17.5,85081,0.0,1.0
2024-06-21,16.79,17.86,16.61,17.86,133894,16.79,17.86,16.61,17.86,133894,0.0,1.0
2024-06-24,17.26,17.35,16.59,16.9,48377,17.26,17.35,16.59,16.9,48377,0.0,1.0
2024-06-25,17.55,17.72,17.3,17.72,51697,17.55,17.72,17.3,17.72,51697,0.0,1.0
2024-06-26,17.24,17.53,16.86,17.44,64863,17.24,17.53,16.86,17.44,64863,0.0,1.0
2024-06-27,17.06,17.58,16.89,17.36,58134,17.06,17.58,16.89,17.36,58134,0.0,1.0
2024-06-28,18.07,18.49,16.6423,17.17,260331,18.07,18.49,16.6423,17.17,260331,0.0,1.0
2024-07-01,18.81,18.97,17.86,18.07,108541,18.81,18.97,17.86,18.07,108541,0.0,1.0
2024-07-02,18.08,19.05,17.9535,18.93,49310,18.08,19.05,17.9535,18.93,49310,0.0,1.0
2024-07-03,18.56,18.56,17.82,18.18,28812,18.56,18.56,17.82,18.18,28812,0.0,1.0
2024-07-05,19.19,19.19,18.41,18.78,55475,19.19,19.19,18.41,18.78,55475,0.0,1.0
2024-07-08,19.22,19.3,18.35,19.3,53218,19.22,19.3,18.35,19.3,53218,0.0,1.0
2024-07-09,19.67,19.9,18.95,19.17,37308,19.67,19.9,18.95,19.17,37308,0.0,1.0
2024-07-10,19.94,19.94,19.235,19.76,37001,19.94,19.94,19.235,19.76,37001,0.0,1.0
2024-07-11,20.75,20.8,19.6289,19.98,79628,20.75,20.8,19.6289,19.98,79628,0.0,1.0
2024-07-12,21.75,22.23,20.87,20.87,172628,21.75,22.23,20.87,20.87,172628,0.0,1.0
2024-07-15,21.51,21.848,21.145,21.75,79727,21.51,21.848,21.145,21.75,79727,0.0,1.0
2024-07-16,22.63,22.76,21.37,21.51,116491,22.63,22.76,21.37,21.51,116491,0.0,1.0
2024-07-17,22.62,23.12,22.25,22.75,143863,22.62,23.12,22.25,22.75,143863,0.0,1.0
2024-07-18,21.93,22.62,21.5049,22.62,46256,21.93,22.62,21.5049,22.62,46256,0.0,1.0
2024-07-19,22.8,23.01,21.74,21.74,36122,22.8,23.01,21.74,21.74,36122,0.0,1.0
2024-07-22,23.12,23.66,22.75,22.89,159400,23.12,23.66,22.75,22.89,159400,0.0,1.0
2024-07-23,23.17,23.5,22.8,23.21,47488,23.17,23.5,22.8,23.21,47488,0.0,1.0
2024-07-24,22.35,23.42,22.35,23.23,50685,22.35,23.42,22.35,23.23,50685,0.0,1.0
2024-07-25,22.48,23.0,21.56,22.53,62809,22.48,23.0,21.56,22.53,62809,0.0,1.0
2024-07-26,23.05,23.12,22.605,22.72,53745,23.05,23.12,22.605,22.72,53745,0.0,1.0
2024-07-29,23.0,23.11,21.76,22.95,80532,23.0,23.11,21.76,22.95,80532,0.0,1.0
2024-07-30,22.81,23.77,22.72,23.0,166722,22.81,23.77,22.72,23.0,166722,0.0,1.0
2024-07-31,22.85,23.1,22.65,23.0,140998,22.85,23.1,22.65,23.0,140998,0.0,1.0
2024-08-01,21.26,23.0,20.34,22.87,50857,21.26,23.0,20.34,22.87,50857,0.0,1.0
2024-08-02,19.91,21.2,19.595,20.84,39974,19.91,21.2,19.595,20.84,39974,0.0,1.0
2024-08-05,18.48,19.6199,18.28,18.84,72665,18.48,19.6199,18.28,18.84,72665,0.0,1.0
2024-08-06,18.54,19.147,18.185,18.58,66543,18.54,19.147,18.185,18.58,66543,0.0,1.0
2024-08-07,17.7,19.08,17.6,18.73,55220,17.7,19.08,17.6,18.73,55220,0.0,1.0
2024-08-08,18.34,18.57,17.83,17.83,50905,18.34,18.57,17.83,17.83,50905,0.0,1.0
2024-08-09,18.09,18.68,17.7,18.36,42587,18.09,18.68,17.7,18.36,42587,0.0,1.0
2024-08-12,19.01,19.42,18.33,18.46,51453,19.01,19.42,18.33,18.46,51453,0.0,1.0
2024-08-13,19.73,19.99,19.18,19.18,26790,19.73,19.99,19.18,19.18,26790,0.0,1.0
2024-08-14,18.84,19.9,18.51,19.9,53841,18.84,19.9,18.51,19.9,53841,0.0,1.0
2024-08-15,19.88,20.0,19.29,19.41,43436,19.88,20.0,19.29,19.41,43436,0.0,1.0
2024-08-16,20.18,20.49,19.86,19.89,35136,20.18,20.49,19.86,19.89,35136,0.0,1.0
2024-08-19,21.11,21.488,20.25,20.5,64877,21.11,21.488,20.25,20.5,64877,0.0,1.0
2024-08-20,20.76,21.38,20.5352,21.03,36172,20.76,21.38,20.5352,21.03,36172,0.0,1.0
2024-08-21,21.18,21.2,20.9,21.12,35570,21.18,21.2,20.9,21.12,35570,0.0,1.0
2024-08-22,21.02,21.21,20.615,21.14,52124,21.02,21.21,20.615,21.14,52124,0.0,1.0
2024-08-23,21.05,21.38,20.8241,21.38,59422,21.05,21.38,20.8241,21.38,59422,0.0,1.0
2024-08-26,21.58,21.99,20.96,21.19,128005,21.58,21.99,20.96,21.19,128005,0.0,1.0
2024-08-27,20.85,21.81,20.66,21.5,65952,20.85,21.81,20.66,21.5,65952,0.0,1.0
2024-08-28,20.34,20.65,19.9,20.59,41603,20.34,20.65,19.9,20.59,41603,0.0,1.0
2024-08-29,21.6,21.61,20.38,20.38,39493,21.6,21.61,20.38,20.38,39493,0.0,1.0
2024-08-30,21.52,21.81,21.24,21.71,36427,21.52,21.81,21.24,21.71,36427,0.0,1.0
2024-09-03,20.21,21.46,20.0,21.46,33143,20.21,21.46,20.0,21.46,33143,0.0,1.0
2024-09-04,19.99,20.6,19.76,20.07,41606,19.99,20.6,19.76,20.07,41606,0.0,1.0
2024-09-05,19.5,20.7,19.35,20.05,45898,19.5,20.7,19.35,20.05,45898,0.0,1.0
2024-09-06,18.96,19.67,18.92,19.36,39350,18.96,19.67,18.92,19.36,39350,0.0,1.0
2024-09-09,20.99,21.275,19.135,19.35,70870,20.99,21.275,19.135,19.35,70870,0.0,1.0
2024-09-10,21.25,21.49,20.8375,20.97,81612,21.25,21.49,20.8375,20.97,81612,0.0,1.0
2024-09-11,21.05,21.36,20.92,21.2,79945,21.05,21.36,20.92,21.2,79945,0.0,1.0
2024-09-12,21.09,21.69,20.93,21.47,123624,21.09,21.69,20.93,21.47,123624,0.0,1.0
2024-09-13,21.26,21.5,20.865,20.94,82506,21.26,21.5,20.865,20.94,82506,0.0,1.0
2024-09-16,20.27,21.38,19.9441,21.38,70340,20.27,21.38,19.9441,21.38,70340,0.0,1.0
2024-09-17,20.12,20.35,20.0,20.07,50581,20.12,20.35,20.0,20.07,50581,0.0,1.0
2024-09-18,19.12,20.36,19.0601,20.24,95114,19.12,20.36,19.0601,20.24,95114,0.0,1.0
2024-09-19,18.82,19.79,18.55,19.35,102738,18.82,19.79,18.55,19.35,102738,0.0,1.0
2024-09-20,19.94,20.01,18.75,18.87,793238,19.94,20.01,18.75,18.87,793238,0.0,1.0
2024-09-23,19.05,20.04,19.05,20.0,65437,19.05,20.04,19.05,20.0,65437,0.0,1.0
2024-09-24,19.34,20.34,19.16,19.31,82906,19.34,20.34,19.16,19.31,82906,0.0,1.0
2024-09-25,19.52,20.1,19.36,19.36,64443,19.52,20.1,19.36,19.36,64443,0.0,1.0
2024-09-26,19.5,20.22,19.45,19.72,105365,19.5,20.22,19.45,19.72,105365,0.0,1.0
2024-09-27,19.52,19.54,19.05,19.54,88908,19.52,19.54,19.05,19.54,88908,0.0,1.0
2024-09-30,19.26,19.53,18.84,19.19,38654,19.26,19.53,18.84,19.19,38654,0.0,1.0
2024-10-01,18.8,19.39,18.77,19.3,37255,18.8,19.39,18.77,19.3,37255,0.0,1.0
2024-10-02,18.9,19.33,18.75,18.84,39898,18.9,19.33,18.75,18.84,39898,0.0,1.0
2024-10-03,18.65,18.9147,18.465,18.75,68102,18.65,18.9147,18.465,18.75,68102,0.0,1.0
2024-10-04,18.77,19.275,18.62,18.77,65024,18.77,19.275,18.62,18.77,65024,0.0,1.0
2024-10-07,18.82,18.86,18.32,18.77,64900,18.82,18.86,18.32,18.77,64900,0.0,1.0
2024-10-08,18.36,18.78,18.06,18.68,46567,18.36,18.78,18.06,18.68,46567,0.0,1.0
2024-10-09,18.28,18.6,17.8,18.3,36548,18.28,18.6,17.8,18.3,36548,0.0,1.0
2024-10-10,18.96,18.96,18.22,18.3,45227,18.96,18.96,18.22,18.3,45227,0.0,1.0
2024-10-11,19.66,19.8,18.95,18.96,56061,19.66,19.8,18.95,18.96,56061,0.0,1.0
2024-10-14,19.55,19.85,19.42,19.64,20204,19.55,19.85,19.42,19.64,20204,0.0,1.0
2024-10-15,19.5,19.99,19.39,19.53,32049,19.5,19.99,19.39,19.53,32049,0.0,1.0
2024-10-16,20.01,20.3,19.51,19.6,74857,20.01,20.3,19.51,19.6,74857,0.0,1.0
2024-10-17,20.54,20.57,19.99,20.04,50739,20.54,20.57,19.99,20.04,50739,0.0,1.0
2024-10-18,21.13,21.19,20.51,20.63,124975,21.13,21.19,20.51,20.63,124975,0.0,1.0
2024-10-21,23.76,23.84,21.715,21.97,286586,23.76,23.84,21.715,21.97,286586,0.0,1.0
2024-10-22,23.75,23.95,23.02,23.89,86453,23.75,23.95,23.02,23.89,86453,0.0,1.0
2024-10-23,23.04,23.74,22.58,23.74,65238,23.04,23.74,22.58,23.74,65238,0.0,1.0
2024-10-24,22.56,23.46,22.15,23.46,36295,22.56,23.46,22.15,23.46,36295,0.0,1.0
2024-10-25,22.59,22.99,22.31,22.74,40003,22.59,22.99,22.31,22.74,40003,0.0,1.0
2024-10-28,22.79,23.25,22.39,22.42,43500,22.79,23.25,22.39,22.42,43500,0.0,1.0
2024-10-29,23.07,23.13,22.82,23.03,43783,23.07,23.13,22.82,23.03,43783,0.0,1.0
2024-10-30,22.3,23.04,22.26,23.04,35208,22.3,23.04,22.26,23.04,35208,0.0,1.0
2024-10-31,21.51,22.14,21.17,22.14,46185,21.51,22.14,21.17,22.14,46185,0.0,1.0
2024-11-01,20.87,22.0,20.79,21.54,44059,20.87,22.0,20.79,21.54,44059,0.0,1.0
2024-11-04,20.2,21.292,20.16,20.94,36772,20.2,21.292,20.16,20.94,36772,0.0,1.0
2024-11-05,20.33,20.5486,19.89,19.89,62404,20.33,20.5486,19.89,19.89,62404,0.0,1.0
2024-11-06,20.77,21.04,19.82,20.01,104497,20.77,21.04,19.82,20.01,104497,0.0,1.0
2024-11-07,20.46,21.36,20.35,21.05,151933,20.46,21.36,20.35,21.05,151933,0.0,1.0
2024-11-08,19.84,20.5877,19.5,20.38,67473,19.84,20.5877,19.5,20.38,67473,0.0,1.0
2024-11-11,18.59,19.53,18.48,19.4,60961,18.59,19.53,18.48,19.4,60961,0.0,1.0
2024-11-12,18.03,19.104,17.89,18.6,100734,18.03,19.104,17.89,18.6,100734,0.0,1.0
2024-11-13,18.02,18.58,17.965,18.13,64090,18.02,18.58,17.965,18.13,64090,0.0,1.0
2024-11-14,17.87,18.74,17.75,17.94,80855,17.87,18.74,17.75,17.94,80855,0.0,1.0
2024-11-15,18.36,18.48,17.7001,18.45,60565,18.36,18.48,17.7001,18.45,60565,0.0,1.0
2024-11-18,18.39,19.26,18.29,18.47,76960,18.39,19.26,18.29,18.47,76960,0.0,1.0
2024-11-19,19.3,19.3,18.23,18.51,42911,19.3,19.3,18.23,18.51,42911,0.0,1.0
2024-11-20,18.82,19.31,18.23,19.31,57862,18.82,19.31,18.23,19.31,57862,0.0,1.0
2024-11-21,19.22,19.29,18.6578,19.29,50019,19.22,19.29,18.6578,19.29,50019,0.0,1.0
2024-11-22,18.73,19.19,18.5501,19.19,69885,18.73,19.19,18.5501,19.19,69885,0.0,1.0
2024-11-25,18.1,18.67,17.902,18.57,77279,18.1,18.67,17.902,18.57,77279,0.0,1.0
2024-11-26,18.25,18.5,17.905,17.98,56521,18.25,18.5,17.905,17.98,56521,0.0,1.0
2024-11-27,17.96,18.38,17.913,18.38,43312,17.96,18.38,17.913,18.38,43312,0.0,1.0
2024-11-29,14.08,17.64,13.56,17.37,345277,14.08,17.64,13.56,17.37,345277,0.0,1.0
2024-12-02,12.61,14.15,12.61,14.07,376320,12.61,14.15,12.61,14.07,376320,0.0,1.0
2024-12-03,12.5,13.05,12.1501,12.61,187121,12.5,13.05,12.1501,12.61,187121,0.0,1.0
2024-12-04,12.14,12.64,11.6,12.64,196925,12.14,12.64,11.6,12.64,196925,0.0,1.0
2024-12-05,12.16,12.55,11.85,12.0,157932,12.16,12.55,11.85,12.0,157932,0.0,1.0
2024-12-06,11.45,12.74,11.355,12.55,162391,11.45,12.74,11.355,12.55,162391,0.0,1.0
2024-12-09,11.72,12.3452,11.58,11.62,193719,11.72,12.3452,11.58,11.62,193719,0.0,1.0
2024-12-10,12.07,13.14,11.93,12.0,273261,12.07,13.14,11.93,12.0,273261,0.0,1.0
2024-12-11,12.44,12.94,12.16,12.23,173924,12.44,12.94,12.16,12.23,173924,0.0,1.0
2024-12-12,11.64,12.5,11.6,12.43,137850,11.64,12.5,11.6,12.43,137850,0.0,1.0
2024-12-13,11.43,12.0,11.43,11.69,155731,11.43,12.0,11.43,11.69,155731,0.0,1.0
2024-12-16,11.56,12.06,11.23,11.43,180762,11.56,12.06,11.23,11.43,180762,0.0,1.0
2024-12-17,11.2,11.4736,11.1,11.37,115618,11.2,11.4736,11.1,11.37,115618,0.0,1.0
2024-12-18,10.2,11.38,10.1,11.2,160283,10.2,11.38,10.1,11.2,160283,0.0,1.0
2024-12-19,10.24,10.8,10.1,10.31,204547,10.24,10.8,10.1,10.31,204547,0.0,1.0
2024-12-20,10.3,10.67,10.25,10.25,220668,10.3,10.67,10.25,10.25,220668,0.0,1.0
2024-12-23,10.3,10.895,10.08,10.4,202172,10.3,10.895,10.08,10.4,202172,0.0,1.0
2024-12-24,10.37,10.5999,10.14,10.41,83433,10.37,10.5999,10.14,10.41,83433,0.0,1.0
2024-12-26,10.66,10.88,10.27,10.32,89487,10.66,10.88,10.27,10.32,89487,0.0,1.0
2024-12-27,10.22,10.76,10.16,10.45,98279,10.22,10.76,10.16,10.45,98279,0.0,1.0
2024-12-30,10.1,10.22,9.6501,10.22,167873,10.1,10.22,9.6501,10.22,167873,0.0,1.0
2024-12-31,10.02,10.3068,9.87,10.08,138681,10.02,10.3068,9.87,10.08,138681,0.0,1.0
2025-01-02,10.61,10.9,10.17,10.17,91750,10.61,10.9,10.17,10.17,91750,0.0,1.0
2025-01-03,11.1,11.49,10.61,10.72,102975,11.1,11.49,10.61,10.72,102975,0.0,1.0
2025-01-06,10.5,11.1,10.39,11.1,96263,10.5,11.1,10.39,11.1,96263,0.0,1.0
2025-01-07,10.41,10.75,10.25,10.6,78933,10.41,10.75,10.25,10.6,78933,0.0,1.0
2025-01-08,10.23,10.4,10.17,10.39,44907,10.23,10.4,10.17,10.39,44907,0.0,1.0
2025-01-10,10.08,10.525,10.04,10.26,84938,10.08,10.525,10.04,10.26,84938,0.0,1.0
2025-01-13,10.2,10.28,9.825,10.03,72518,10.2,10.28,9.825,10.03,72518,0.0,1.0
2025-01-14,10.12,10.64,10.1,10.29,76433,10.12,10.64,10.1,10.29,76433,0.0,1.0
2025-01-15,10.85,11.23,10.095,10.3,160957,10.85,11.23,10.095,10.3,160957,0.0,1.0
2025-01-16,10.84,10.89,10.4,10.85,83804,10.84,10.89,10.4,10.85,83804,0.0,1.0
2025-01-17,11.46,11.6,10.745,10.83,83994,11.46,11.6,10.745,10.83,83994,0.0,1.0
2025-01-21,11.6,12.275,11.52,11.6,94571,11.6,12.275,11.52,11.6,94571,0.0,1.0
2025-01-22,11.19,11.835,11.06,11.56,66808,11.19,11.835,11.06,11.56,66808,0.0,1.0
2025-01-23,11.17,11.4,10.7801,11.14,47028,11.17,11.4,10.7801,11.14,47028,0.0,1.0
2025-01-24,10.94,11.235,10.9,11.15,56825,10.94,11.235,10.9,11.15,56825,0.0,1.0
2025-01-27,10.86,10.96,10.5,10.93,66695,10.86,10.96,10.5,10.93,66695,0.0,1.0
2025-01-28,10.72,11.005,10.66,10.73,81307,10.72,11.005,10.66,10.73,81307,0.0,1.0
2025-01-29,10.27,10.8328,10.255,10.76,65063,10.27,10.8328,10.255,10.76,65063,0.0,1.0
2025-01-30,10.59,10.75,10.34,10.36,105828,10.59,10.75,10.34,10.36,105828,0.0,1.0
2025-01-31,10.37,10.7,10.23,10.64,60886,10.37,10.7,10.23,10.64,60886,0.0,1.0
2025-02-03,10.68,10.9,10.36,10.36,72114,10.68,10.9,10.36,10.36,72114,0.0,1.0
2025-02-04,10.81,11.0,10.61,10.67,121427,10.81,11.0,10.61,10.67,121427,0.0,1.0
2025-02-05,10.57,10.91,10.38,10.83,136523,10.57,10.91,10.38,10.83,136523,0.0,1.0
2025-02-06,10.38,10.7031,10.29,10.52,66144,10.38,10.7031,10.29,10.52,66144,0.0,1.0
2025-02-07,10.4,10.68,10.28,10.57,89682,10.4,10.68,10.28,10.57,89682,0.0,1.0
2025-02-10,10.42,10.6883,10.26,10.66,92293,10.42,10.6883,10.26,10.66,92293,0.0,1.0
2025-02-11,9.83,10.3,9.71,10.3,103296,9.83,10.3,9.71,10.3,103296,0.0,1.0
2025-02-12,10.01,10.12,9.6797,9.81,97067,10.01,10.12,9.6797,9.81,97067,0.0,1.0
2025-02-13,10.39,10.635,9.951,10.1,64888,10.39,10.635,9.951,10.1,64888,0.0,1.0
2025-02-14,10.26,10.655,10.1002,10.4,66637,10.26,10.655,10.1002,10.4,66637,0.0,1.0
2025-02-18,11.05,11.23,10.26,10.48,149421,11.05,11.23,10.26,10.48,149421,0.0,1.0
2025-02-19,10.05,11.069,10.02,11.05,101121,10.05,11.069,10.02,11.05,101121,0.0,1.0
2025-02-20,10.2,10.33,10.0811,10.16,92585,10.2,10.33,10.0811,10.16,92585,0.0,1.0
2025-02-21,9.77,10.2,9.75,10.2,136960,9.77,10.2,9.75,10.2,136960,0.0,1.0
2025-02-24,9.84,9.89,9.5577,9.87,91713,9.84,9.89,9.5577,9.87,91713,0.0,1.0
2025-02-25,9.88,9.978,9.3944,9.83,133626,9.88,9.978,9.3944,9.83,133626,0.0,1.0
2025-02-26,9.55,9.88,9.47,9.77,114835,9.55,9.88,9.47,9.77,114835,0.0,1.0
2025-02-27,9.13,9.861,9.13,9.56,104110,9.13,9.861,9.13,9.56,104110,0.0,1.0
2025-02-28,9.36,9.47,8.855,9.11,149320,9.36,9.47,8.855,9.11,149320,0.0,1.0
2025-03-03,9.0,9.54,8.97,9.54,56759,9.0,9.54,8.97,9.54,56759,0.0,1.0
2025-03-04,9.7,9.86,8.85,9.04,101025,9.7,9.86,8.85,9.04,101025,0.0,1.0
2025-03-05,10.04,10.374,9.61,9.61,149937,10.04,10.374,9.61,9.61,149937,0.0,1.0
2025-03-06,9.76,10.22,9.69,9.97,58498,9.76,10.22,9.69,9.97,58498,0.0,1.0
2025-03-07,9.75,10.1,9.4403,9.81,61586,9.75,10.1,9.4403,9.81,61586,0.0,1.0
2025-03-10,9.02,9.66,8.85,9.59,53168,9.02,9.66,8.85,9.59,53168,0.0,1.0
2025-03-11,9.35,9.5,8.97,9.06,86129,9.35,9.5,8.97,9.06,86129,0.0,1.0
2025-03-12,9.56,9.95,9.16,9.16,95319,9.56,9.95,9.16,9.16,95319,0.0,1.0
2025-03-13,9.46,9.99,9.1001,9.41,117883,9.46,9.99,9.1001,9.41,117883,0.0,1.0
2025-03-14,9.49,10.0,9.2,9.52,104133,9.49,10.0,9.2,9.52,104133,0.0,1.0
2025-03-17,10.66,11.0,9.41,9.41,173260,10.66,11.0,9.41,9.41,173260,0.0,1.0
2025-03-18,10.38,11.45,10.2,10.72,229788,10.38,11.45,10.2,10.72,229788,0.0,1.0
2025-03-19,9.82,10.25,9.57,10.25,199825,9.82,10.25,9.57,10.25,199825,0.0,1.0
2025-03-20,9.98,10.14,9.63,10.0,126822,9.98,10.14,9.63,10.0,126822,0.0,1.0
2025-03-21,9.65,9.85,9.46,9.82,171835,9.65,9.85,9.46,9.82,171835,0.0,1.0
2025-03-24,10.03,10.11,9.6625,9.82,94777,10.03,10.11,9.6625,9.82,94777,0.0,1.0
2025-03-25,9.8,10.19,9.74,10.01,86861,9.8,10.19,9.74,10.01,86861,0.0,1.0
2025-03-26,9.92,10.02,9.565,9.86,120772,9.92,10.02,9.565,9.86,120772,0.0,1.0
2025-03-27,10.02,10.21,9.84,10.01,124781,10.02,10.21,9.84,10.01,124781,0.0,1.0
2025-03-28,10.08,10.29,9.85,9.97,113796,10.08,10.29,9.85,9.97,113796,0.0,1.0
2025-03-31,10.21,10.49,9.5,10.0,139441,10.21,10.49,9.5,10.0,139441,0.0,1.0
2025-04-01,9.95,10.68,9.94,10.28,101353,9.95,10.68,9.94,10.28,101353,0.0,1.0
2025-04-02,10.32,10.43,10.0,10.14,136664,10.32,10.43,10.0,10.14,136664,0.0,1.0
2025-04-03,10.39,10.45,9.83,9.83,143350,10.39,10.45,9.83,9.83,143350,0.0,1.0
2025-04-04,9.76,10.17,9.22,10.08,107983,9.76,10.17,9.22,10.08,107983,0.0,1.0
2025-04-07,9.7,10.64,9.3811,9.71,189202,9.7,10.64,9.3811,9.71,189202,0.0,1.0
2025-04-08,9.54,10.2199,9.5,10.15,130263,9.54,10.2199,9.5,10.15,130263,0.0,1.0
2025-04-09,10.21,10.32,9.5,9.51,188117,10.21,10.32,9.5,9.51,188117,0.0,1.0
2025-04-10,10.9,11.0334,9.925,10.11,144415,10.9,11.0334,9.925,10.11,144415,0.0,1.0
2025-04-11,11.42,11.671,10.95,10.95,212668,11.42,11.671,10.95,10.95,212668,0.0,1.0
2025-04-14,12.34,12.46,11.23,11.53,163744,12.34,12.46,11.23,11.53,163744,0.0,1.0
2025-04-15,13.97,14.185,12.06,12.4,248692,13.97,14.185,12.06,12.4,248692,0.0,1.0
2025-04-16,14.78,14.94,13.97,14.7,238598,14.78,14.94,13.97,14.7,238598,0.0,1.0
2025-04-17,14.28,14.92,13.79,14.84,163323,14.28,14.92,13.79,14.84,163323,0.0,1.0
2025-04-21,13.48,14.38,13.01,14.28,178396,13.48,14.38,13.01,14.28,178396,0.0,1.0
2025-04-22,13.64,13.79,13.18,13.75,125209,13.64,13.79,13.18,13.75,125209,0.0,1.0
2025-04-23,13.4,14.08,13.25,13.25,110517,13.4,14.08,13.25,13.25,110517,0.0,1.0
2025-04-24,14.66,15.24,14.0,14.0,204785,14.66,15.24,14.0,14.0,204785,0.0,1.0
2025-04-25,13.92,14.95,13.84,14.7,173965,13.92,14.95,13.84,14.7,173965,0.0,1.0
2025-04-28,14.21,14.3086,13.7,13.7,132132,14.21,14.3086,13.7,13.7,132132,0.0,1.0
2025-04-29,14.17,14.29,13.95,14.15,83330,14.17,14.29,13.95,14.15,83330,0.0,1.0
2025-04-30,14.06,14.46,13.92,13.99,80916,14.06,14.46,13.92,13.99,80916,0.0,1.0
2025-05-01,13.38,14.24,13.1701,13.91,109876,13.38,14.24,13.1701,13.91,109876,0.0,1.0
2025-05-02,13.3,13.72,13.22,13.52,61609,13.3,13.72,13.22,13.52,61609,0.0,1.0
2025-05-05,13.94,14.0,13.2,13.57,109159,13.94,14.0,13.2,13.57,109159,0.0,1.0
2025-05-06,14.28,14.41,13.7,14.03,81904,14.28,14.41,13.7,14.03,81904,0.0,1.0
2025-05-07,13.98,14.45,13.77,14.24,57375,13.98,14.45,13.77,14.24,57375,0.0,1.0
2025-05-08,13.96,14.305,13.895,14.07,50853,13.96,14.305,13.895,14.07,50853,0.0,1.0
2025-05-09,13.79,14.2,13.580866,14.07,78915,13.79,14.2,13.580866,14.07,78915,0.0,1.0
2025-05-12,12.86,13.98,12.7,13.7,107165,12.86,13.98,12.7,13.7,107165,0.0,1.0
2025-05-13,13.21,13.33,12.65,12.93,101477,13.21,13.33,12.65,12.93,101477,0.0,1.0
2025-05-14,12.85,13.405,12.65,13.22,115630,12.85,13.405,12.65,13.22,115630,0.0,1.0
2025-05-15,15.0,15.5206,13.1474,13.25,269052,15.0,15.5206,13.1474,13.25,269052,0.0,1.0
2025-05-16,14.76,15.1892,14.5457,14.74,109360,14.76,15.1892,14.5457,14.74,109360,0.0,1.0
2025-05-19,16.31,16.72,14.91,14.93,149060,16.31,16.72,14.91,14.93,149060,0.0,1.0
2025-05-20,17.01,17.11,16.11,16.53,135840,17.01,17.11,16.11,16.53,135840,0.0,1.0
2025-05-21,17.16,17.25,16.66,16.99,153666,17.16,17.25,16.66,16.99,153666,0.0,1.0
2025-05-22,17.85,18.23,16.87,17.21,117918,17.85,18.23,16.87,17.21,117918,0.0,1.0
2025-05-23,18.22,18.8,17.5,18.0,143330,18.22,18.8,17.5,18.0,143330,0.0,1.0
2025-05-27,20.37,20.509,18.11,18.15,280491,20.37,20.509,18.11,18.15,280491,0.0,1.0
2025-05-28,20.25,20.94,19.5049,20.25,135922,20.25,20.94,19.5049,20.25,135922,0.0,1.0
2025-05-29,19.28,20.75,19.25,20.2,141440,19.28,20.75,19.25,20.2,141440,0.0,1.0
2025-05-30,19.42,19.76,18.78,19.59,87024,19.42,19.76,18.78,19.59,87024,0.0,1.0
2025-06-02,20.27,20.5,19.82,20.0,102417,20.27,20.5,19.82,20.0,102417,0.0,1.0
2025-06-03,20.74,20.75,19.77,20.13,94436,20.74,20.75,19.77,20.13,94436,0.0,1.0
2025-06-04,20.99,21.155,20.575,20.8,86537,20.99,21.155,20.575,20.8,86537,0.0,1.0
2025-06-05,20.06,20.99,19.97,20.95,81156,20.06,20.99,19.97,20.95,81156,0.0,1.0
2025-06-06,20.33,20.76,19.8,20.2,95358,20.33,20.76,19.8,20.2,95358,0.0,1.0
2025-06-09,20.38,20.675,20.16,20.33,86483,20.38,20.675,20.16,20.33,86483,0.0,1.0
2025-06-10,19.87,20.45,19.5901,20.37,58253,19.87,20.45,19.5901,20.37,58253,0.0,1.0
2025-06-11,19.52,20.45,19.39,20.06,56919,19.52,20.45,19.39,20.06,56919,0.0,1.0
2025-06-12,20.5,20.5,19.52,19.94,54761,20.5,20.5,19.52,19.94,54761,0.0,1.0
2025-06-13,20.26,20.7,20.08,20.68,79081,20.26,20.7,20.08,20.68,79081,0.0,1.0
2025-06-16,20.98,20.98,19.7921,19.9,60914,20.98,20.98,19.7921,19.9,60914,0.0,1.0
2025-06-17,20.66,21.545,20.57,20.78,72272,20.66,21.545,20.57,20.78,72272,0.0,1.0
2025-06-18,21.3,21.84,20.61,20.83,134147,21.3,21.84,20.61,20.83,134147,0.0,1.0
2025-06-20,20.12,21.28,19.952,21.07,92187,20.12,21.28,19.952,21.07,92187,0.0,1.0
2025-06-23,21.28,21.61,19.7,19.83,110709,21.28,21.61,19.7,19.83,110709,0.0,1.0
2025-06-24,20.31,21.18,20.08,21.16,65074,20.31,21.18,20.08,21.16,65074,0.0,1.0
2025-06-25,20.41,20.735,20.2,20.45,54914,20.41,20.735,20.2,20.45,54914,0.0,1.0
2025-06-26,20.94,20.9882,20.5,20.5,51183,20.94,20.9882,20.5,20.5,51183,0.0,1.0
2025-06-27,20.01,20.92,19.44,20.58,377944,20.01,20.92,19.44,20.58,377944,0.0,1.0
2025-06-30,19.48,19.97,18.16,18.25,125142,19.48,19.97,18.16,18.25,125142,0.0,1.0
2025-07-01,19.28,20.16,19.24,19.66,38201,19.28,20.16,19.24,19.66,38201,0.0,1.0
2025-07-02,20.1,20.19,19.29,19.67,75626,20.1,20.19,19.29,19.67,75626,0.0,1.0
2025-07-03,19.65,19.98,19.58,19.85,25459,19.65,19.98,19.58,19.85,25459,0.0,1.0
2025-07-07,19.74,20.22,19.33,19.33,52557,19.74,20.22,19.33,19.33,52557,0.0,1.0
2025-07-08,19.59,20.0,19.05,19.72,58061,19.59,20.0,19.05,19.72,58061,0.0,1.0
2025-07-09,19.94,20.08,19.44,19.65,45145,19.94,20.08,19.44,19.65,45145,0.0,1.0
2025-07-10,19.97,20.52,19.73,20.32,85368,19.97,20.52,19.73,20.32,85368,0.0,1.0
2025-07-11,20.37,20.47,19.66,20.0,81952,20.37,20.47,19.66,20.0,81952,0.0,1.0
2025-07-14,19.66,20.555,19.56,20.42,44249,19.66,20.555,19.56,20.42,44249,0.0,1.0
2025-07-15,20.04,20.2,19.26,19.8,56933,20.04,20.2,19.26,19.8,56933,0.0,1.0
2025-07-16,20.04,20.32,19.72,20.1,60643,20.04,20.32,19.72,20.1,60643,0.0,1.0
2025-07-17,19.84,20.245,19.5401,19.86,57097,19.84,20.245,19.5401,19.86,57097,0.0,1.0
2025-07-18,19.77,20.11,19.62,20.0,44941,19.77,20.11,19.62,20.0,44941,0.0,1.0
2025-07-21,20.42,20.7085,20.04,20.04,82858,20.42,20.7085,20.04,20.04,82858,0.0,1.0
2025-07-22,21.03,21.06,20.44,20.61,145284,21.03,21.06,20.44,20.61,145284,0.0,1.0
2025-07-23,20.68,21.1,20.21,20.95,65797,20.68,21.1,20.21,20.95,65797,0.0,1.0
2025-07-24,20.36,20.624,20.14,20.42,39280,20.36,20.624,20.14,20.42,39280,0.0,1.0
2025-07-25,19.91,20.25,19.56,20.25,37245,19.91,20.25,19.56,20.25,37245,0.0,1.0
2025-07-28,19.53,19.89,19.21,19.76,61562,19.53,19.89,19.21,19.76,61562,0.0,1.0
2025-07-29,19.22,19.86,19.13,19.86,81132,19.22,19.86,19.13,19.86,81132,0.0,1.0
2025-07-30,18.68,19.435,18.19,19.27,112399,18.68,19.435,18.19,19.27,112399,0.0,1.0
2025-07-31,18.64,19.0776,18.4,18.5,81157,18.64,19.0776,18.4,18.5,81157,0.0,1.0
2025-08-01,18.66,18.89,18.435,18.57,56059,18.66,18.89,18.435,18.57,56059,0.0,1.0
2025-08-04,19.75,19.95,18.5446,18.58,53526,19.75,19.95,18.5446,18.58,53526,0.0,1.0
2025-08-05,19.56,19.85,19.345,19.66,41623,19.56,19.85,19.345,19.66,41623,0.0,1.0
2025-08-06,19.94,19.95,19.53,19.55,43161,19.94,19.95,19.53,19.55,43161,0.0,1.0
2025-08-07,19.55,20.3437,19.505,20.0,64963,19.55,20.3437,19.505,20.0,64963,0.0,1.0
2025-08-08,19.9,20.47,19.515,19.56,129803,19.9,20.47,19.515,19.56,129803,0.0,1.0
2025-08-11,22.29,22.49,20.15,21.16,314121,22.29,22.49,20.15,21.16,314121,0.0,1.0
2025-08-12,22.33,22.57,21.67,22.51,97766,22.33,22.57,21.67,22.51,97766,0.0,1.0
2025-08-13,21.69,22.67,21.37,22.5,82848,21.69,22.67,21.37,22.5,82848,0.0,1.0
2025-08-14,22.08,22.99,21.4,21.96,114454,22.08,22.99,21.4,21.96,114454,0.0,1.0
2025-08-15,22.01,22.57,21.1352,22.35,62732,22.01,22.57,21.1352,22.35,62732,0.0,1.0
2025-08-18,21.73,22.04,20.88,22.04,108456,21.73,22.04,20.88,22.04,108456,0.0,1.0
2025-08-19,20.22,21.72,20.2,21.41,63857,20.22,21.72,20.2,21.41,63857,0.0,1.0
2025-08-20,20.67,20.99,20.28,20.28,53997,20.67,20.99,20.28,20.28,53997,0.0,1.0
2025-08-21,20.84,21.155,20.51,20.63,48871,20.84,21.155,20.51,20.63,48871,0.0,1.0
2025-08-22,21.43,21.6104,20.5274,20.87,77370,21.43,21.6104,20.5274,20.87,77370,0.0,1.0
2025-08-25,20.44,21.65,20.43,21.65,50071,20.44,21.65,20.43,21.65,50071,0.0,1.0
2025-08-26,21.14,21.14,20.2,20.44,46118,21.14,21.14,20.2,20.44,46118,0.0,1.0
2025-08-27,21.08,21.48,20.806,21.15,47099,21.08,21.48,20.806,21.15,47099,0.0,1.0
2025-08-28,21.15,21.34,20.78,21.09,64640,21.15,21.34,20.78,21.09,64640,0.0,1.0
2025-08-29,22.03,22.19,21.06,21.06,89676,22.03,22.19,21.06,21.06,89676,0.0,1.0
2025-09-02,21.9,22.115,21.57,22.1,107507,21.9,22.115,21.57,22.1,107507,0.0,1.0
2025-09-03,22.06,22.33,21.44,22.12,136128,22.06,22.33,21.44,22.12,136128,0.0,1.0
2025-09-04,21.39,21.91,20.89,21.8,90219,21.39,21.91,20.89,21.8,90219,0.0,1.0
2025-09-05,21.58,21.83,20.82,21.82,176164,21.58,21.83,20.82,21.82,176164,0.0,1.0
2025-09-08,21.89,21.95,21.4,21.6,91052,21.89,21.95,21.4,21.6,91052,0.0,1.0
2025-09-09,21.53,22.0,21.26,22.0,85563,21.53,22.0,21.26,22.0,85563,0.0,1.0
2025-09-10,21.65,22.15,21.38,21.55,76798,21.65,22.15,21.38,21.55,76798,0.0,1.0
2025-09-11,22.6,22.75,21.59,21.59,112456,22.6,22.75,21.59,21.59,112456,0.0,1.0
2025-09-12,22.22,22.8,22.04,22.75,86741,22.22,22.8,22.04,22.75,86741,0.0,1.0
2025-09-15,24.0,24.04,22.27,22.56,271372,24.0,24.04,22.27,22.56,271372,0.0,1.0
2025-09-16,23.0,24.3,22.84,24.06,102803,23.0,24.3,22.84,24.06,102803,0.0,1.0
2025-09-17,23.74,24.7,22.83,22.88,207985,23.74,24.7,22.83,22.88,207985,0.0,1.0
2025-09-18,23.9,24.23,23.04,23.77,117424,23.9,24.23,23.04,23.77,117424,0.0,1.0
2025-09-19,24.0,24.85,23.73,23.87,678413,24.0,24.85,23.73,23.87,678413,0.0,1.0
2025-09-22,23.66,24.48,23.12,24.15,144225,23.66,24.48,23.12,24.15,144225,0.0,1.0
2025-09-23,23.5,24.09,23.23,24.01,98267,23.5,24.09,23.23,24.01,98267,0.0,1.0
2025-09-24,24.75,25.2,23.66,23.66,214426,24.75,25.2,23.66,23.66,214426,0.0,1.0
2025-09-25,24.07,24.64,22.1,24.09,134945,24.07,24.64,22.1,24.09,134945,0.0,1.0
2025-09-26,24.33,25.21,23.7,24.26,136293,24.33,25.21,23.7,24.26,136293,0.0,1.0
2025-09-29,24.67,25.03,24.405,24.82,141148,24.67,25.03,24.405,24.82,141148,0.0,1.0
2025-09-30,24.93,25.105,23.975,24.59,296826,24.93,25.105,23.975,24.59,296826,0.0,1.0
2025-10-01,25.02,25.15,24.57,25.0,113579,25.02,25.15,24.57,25.0,113579,0.0,1.0
2025-10-02,24.43,25.88,24.078,25.0,172712,24.43,25.88,24.078,25.0,172712,0.0,1.0
2025-10-03,25.3,25.8175,24.5,24.75,161486,25.3,25.8175,24.5,24.75,161486,0.0,1.0
2025-10-06,24.84,26.284,24.83,26.284,206835,24.84,26.284,24.83,26.284,206835,0.0,1.0
2025-10-07,24.86,25.28,24.33,25.0,108598,24.86,25.28,24.33,25.0,108598,0.0,1.0
2025-10-08,25.4,25.75,24.98,25.0,137001,25.4,25.75,24.98,25.0,137001,0.0,1.0
2025-10-09,24.57,25.64,24.4,25.13,106870,24.57,25.64,24.4,25.13,106870,0.0,1.0
2025-10-10,24.44,25.3643,24.28,24.55,76584,24.44,25.3643,24.28,24.55,76584,0.0,1.0
2025-10-13,25.68,25.9935,24.9001,25.0,154250,25.68,25.9935,24.9001,25.0,154250,0.0,1.0
2025-10-14,26.4,26.69,25.185,25.4,143233,26.4,26.69,25.185,25.4,143233,0.0,1.0
2025-10-15,25.73,26.88,25.3229,26.5,174981,25.73,26.88,25.3229,26.5,174981,0.0,1.0
2025-10-16,25.37,26.2,25.115,25.86,106376,25.37,26.2,25.115,25.86,106376,0.0,1.0
2025-10-17,24.5,25.346,24.04,25.16,124201,24.5,25.346,24.04,25.16,124201,0.0,1.0
2025-10-20,25.22,25.35,24.5644,24.96,83178,25.22,25.35,24.5644,24.96,83178,0.0,1.0
2025-10-21,22.98,24.56,22.7,24.56,81687,22.98,24.56,22.7,24.56,81687,0.0,1.0
2025-10-22,22.85,23.4669,22.4,22.5,119834,22.85,23.4669,22.4,22.5,119834,0.0,1.0
2025-10-23,22.51,23.26,22.28,23.26,80007,22.51,23.26,22.28,23.26,80007,0.0,1.0
2025-10-24,22.28,22.8199,22.07,22.39,50198,22.28,22.8199,22.07,22.39,50198,0.0,1.0
2025-10-27,21.2,21.91,20.72,21.76,147367,21.2,21.91,20.72,21.76,147367,0.0,1.0
2025-10-28,21.39,21.94,20.8,20.8,131951,21.39,21.94,20.8,20.8,131951,0.0,1.0
2025-10-29,21.31,21.8,21.18,21.8,106771,21.31,21.8,21.18,21.8,106771,0.0,1.0
2025-10-30,21.77,21.99,21.01,21.01,59036,21.77,21.99,21.01,21.01,59036,0.0,1.0
2025-10-31,21.46,22.04,21.21,21.46,102403,21.46,22.04,21.21,21.46,102403,0.0,1.0
2025-11-03,21.18,21.75,20.99,21.5,63723,21.18,21.75,20.99,21.5,63723,0.0,1.0
2025-11-04,20.43,21.265,20.22,20.73,91459,20.43,21.265,20.22,20.73,91459,0.0,1.0
2025-11-05,20.66,21.0866,20.485,20.55,70681,20.66,21.0866,20.485,20.55,70681,0.0,1.0
2025-11-06,20.46,21.55,20.45,20.77,58973,20.46,21.55,20.45,20.77,58973,0.0,1.0
2025-11-07,21.79,21.915,20.74,20.74,79907,21.79,21.915,20.74,20.74,79907,0.0,1.0
2025-11-10,21.86,22.94,21.77,22.37,189145,21.86,22.94,21.77,22.37,189145,0.0,1.0
2025-11-11,22.8,22.9,21.52,22.1,120300,22.8,22.9,21.52,22.1,120300,0.0,1.0
2025-11-12,24.02,24.315,22.66,22.96,114471,24.02,24.315,22.66,22.96,114471,0.0,1.0
2025-11-13,23.17,24.025,23.16,24.0,80825,23.17,24.025,23.16,24.0,80825,0.0,1.0
2025-11-14,21.89,22.74,21.5449,22.1,108060,21.89,22.74,21.5449,22.1,108060,0.0,1.0
2025-11-17,22.52,22.805,21.42,21.99,118494,22.52,22.805,21.42,21.99,118494,0.0,1.0
2025-11-18,22.55,23.12,21.88,22.81,131142,22.55,23.12,21.88,22.81,131142,0.0,1.0
2025-11-19,21.45,23.182,21.425,22.91,78839,21.45,23.182,21.425,22.91,78839,0.0,1.0
2025-11-20,20.86,22.59,20.785,21.65,92567,20.86,22.59,20.785,21.65,92567,0.0,1.0
2025-11-21,20.83,21.5612,20.64,20.82,73340,20.83,21.5612,20.64,20.82,73340,0.0,1.0
2025-11-24,21.68,22.02,20.76,20.96,111973,21.68,22.02,20.76,20.96,111973,0.0,1.0
2025-11-25,22.86,23.12,21.67,21.71,132176,22.86,23.12,21.67,21.71,132176,0.0,1.0
2025-11-26,23.07,23.36,22.7,22.86,90927,23.07,23.36,22.7,22.86,90927,0.0,1.0