date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-02-25,15.06,15.22,15.02,15.22,14100,9.77280707687435,9.87663504050649,9.74685008596632,9.87663504050649,21728.2504739585,0.0,1.0
2011-02-28,15.04,15.28,15.0399,15.28,14800,9.75982858142034,9.91557052686853,9.75976368894307,9.91557052686853,22806.9579442968,0.0,1.0
2011-03-01,15.03,15.3899,15.03,15.3899,5500,9.75333933369333,9.98688735938835,9.75333933369333,9.98688735938835,8475.55869551572,0.0,1.0
2011-03-02,15.21,15.24,15.12,15.1984,4900,9.87014579277948,9.8896135359605,9.8117425632364,9.86261826541615,7550.95229236855,0.0,1.0
2011-03-03,15.35,15.35,15.21,15.22,49700,9.96099526095759,9.96099526095759,9.87014579277948,9.87663504050649,76588.2303940239,0.0,1.0
2011-03-04,15.29,15.33,15.16,15.28,5800,9.92205977459554,9.94801676550358,9.83769955414444,9.91557052686853,8937.86189708931,0.0,1.0
2011-03-07,15.25,15.58,15.23,15.53,4700,9.89610278368751,10.1102479586788,9.88312428823349,10.0778017200437,7242.75015798616,0.0,1.0
2011-03-08,15.56,15.6,15.4801,15.4801,1000,10.0972694632248,10.1232264541328,10.045420373886,10.045420373886,1541.01067191194,0.0,1.0
2011-03-09,15.543,15.63,15.543,15.63,600,10.0862377420888,10.1426941973138,10.0862377420888,10.1426941973138,924.606403147174,0.0,1.0
2011-03-10,15.2984,15.5399,15.26,15.45,4400,9.92751074268623,10.0842260752935,9.90259203141452,10.0258877382277,6780.44695641258,0.0,1.0
2011-03-11,15.3001,15.33,15.25,15.26,11000,9.92861391479982,9.94801676550358,9.89610278368751,9.90259203141452,16951.1173910314,0.0,1.0
2011-03-14,15.314,15.43,15.2244,15.43,2700,9.93763396914036,10.0129092427737,9.87949030950637,10.0129092427737,4160.72881416226,0.0,1.0
2011-03-15,14.9524,14.9524,14.7,14.81,14100,9.70298277133175,9.70298277133175,9.53919415870206,9.61057588369915,21728.2504739585,0.0,1.0
2011-03-16,14.751,14.85,14.7,14.85,3000,9.5722893221098,9.63653287460718,9.53919415870206,9.63653287460718,4623.03201573585,0.0,1.0
2011-03-17,14.8788,14.981,14.8788,14.92,2400,9.65522190806097,9.72154201983099,9.65522190806097,9.68195760869624,3698.42561258868,0.0,1.0
2011-03-18,14.98,15.04,14.98,15.04,1700,9.72089309505829,9.75982858142034,9.72089309505829,9.75982858142034,2619.71814225031,0.0,1.0
2011-03-21,15.33,15.34,15.33,15.34,700,9.94801676550358,9.95450601323058,9.94801676550358,9.95450601323058,1078.70747033836,0.0,1.0
2011-03-22,15.36,15.36,15.36,15.36,300,9.9674845086846,9.9674845086846,9.9674845086846,9.9674845086846,462.303201573585,0.0,1.0
2011-03-23,15.5192,15.5192,15.39,15.44,1900,10.0707933324986,10.0707933324986,9.98695225186563,10.0193984905007,2927.92027663269,0.0,1.0
2011-03-24,15.706,15.72,15.51,15.69,4300,10.1920124800391,10.2010974268569,10.0648232245897,10.1816296836759,6626.34588922137,0.0,1.0
2011-03-25,15.66,15.67,15.62,15.67,800,10.1621619404948,10.1686511882219,10.1362049495868,10.1686511882219,1232.80853752957,0.0,1.0
2011-03-28,15.59,15.61,15.5778,15.61,5400,10.1167372064058,10.1297157018598,10.1088203241788,10.1297157018598,8321.45762832452,0.0,1.0
2011-03-29,15.6599,15.6599,15.5548,15.5548,1300,10.1620970480176,10.1620970480176,10.0938950544067,10.0938950544067,2003.31387348553,0.0,1.0
2011-03-30,15.82,15.89,15.82,15.82,11900,10.265989904127,10.311414638216,10.265989904127,10.265989904127,18338.0269957522,0.0,1.0
2011-03-31,15.9688,15.9688,15.8027,15.8027,6200,10.3625499103049,10.3625499103049,10.2547635055593,10.2547635055593,9554.26616585405,0.0,1.0
2011-04-01,16.084,16.1548,16.084,16.13,1500,10.43730604412,10.4832499180272,10.43730604412,10.4671565836642,2311.51600786792,0.0,1.0
2011-04-04,16.156,16.156,16.1,16.12,5300,10.4840286277545,10.4840286277545,10.4476888404832,10.4606673359372,8167.35656113329,0.0,1.0
2011-04-05,16.18,16.18,16.13,16.17,3400,10.4996028222993,10.4996028222993,10.4671565836642,10.4931135745723,5239.43628450061,0.0,1.0
2011-04-06,16.25,16.3,16.22,16.3,9100,10.5450275563883,10.5774737950234,10.5255598132073,10.5774737950234,14023.1971143988,0.0,1.0
2011-04-07,16.2661,16.34,16.26,16.34,7400,10.5554752452288,10.6034307859314,10.5515168041153,10.6034307859314,11403.4789721484,0.0,1.0
2011-04-08,16.25,16.39,16.21,16.39,9400,10.5450275563883,10.6358770245664,10.5190705654803,10.6358770245664,14485.5003159724,0.0,1.0
2011-04-11,16.14,16.2,16.14,16.18,4900,10.4736458313912,10.5125813177533,10.4736458313912,10.4996028222993,7550.95229236858,0.0,1.0
2011-04-12,16.0199,16.05,15.9076,16.05,6000,10.3957099661899,10.4152426018482,10.3228357142156,10.4152426018482,9246.06403147167,0.0,1.0
2011-04-13,16.1632,16.1819,16.15,16.15,1300,10.4887008861179,10.5008357793674,10.4801350791182,10.4801350791182,2003.31387348553,0.0,1.0
2011-04-14,16.15,16.15,16.09,16.11,3300,10.4801350791182,10.4801350791182,10.4411995927562,10.4541780882102,5085.33521730946,0.0,1.0
2011-04-15,16.29,16.31,16.18,16.22,2900,10.5709845472964,10.5839630427504,10.4996028222993,10.5255598132073,4468.93094854464,0.0,1.0
2011-04-18,15.9027,16.06,15.9027,16.06,4000,10.3196559828293,10.4217318495752,10.3196559828293,10.4217318495752,6164.04268764782,0.0,1.0
2011-04-19,16.19,16.19,16.1196,16.17,3000,10.5060920700263,10.5060920700263,10.4604077660281,10.4931135745723,4623.03201573584,0.0,1.0
2011-04-20,16.48,16.5292,16.43,16.43,5200,10.6942802541095,10.7262073529264,10.6618340154745,10.6618340154745,8013.25549394215,0.0,1.0
2011-04-21,16.52,16.59,16.5,16.52,4200,10.7202372450176,10.7656619791066,10.7072587495635,10.7202372450176,6472.24482203016,0.0,1.0
2011-04-25,16.48,16.53,16.48,16.53,5900,10.6942802541095,10.7267264927446,10.6942802541095,10.7267264927446,9091.96296428052,0.0,1.0
2011-04-26,16.54,16.57,16.54,16.57,1700,10.7332157404716,10.7526834836526,10.7332157404716,10.7526834836526,2619.71814225031,0.0,1.0
2011-04-27,16.66,16.66,16.554,16.554,2600,10.8110867131957,10.8110867131957,10.7423006872894,10.7423006872894,4006.62774697106,0.0,1.0
2011-04-28,16.712,16.72,16.62,16.66,14900,10.8448308013761,10.8500221995577,10.7851297222876,10.8110867131957,22961.0590114881,0.0,1.0
2011-04-29,16.73,16.76,16.54,16.68,12000,10.8565114472847,10.8759791904657,10.7332157404716,10.8240652086497,18492.1280629434,0.0,1.0
2011-05-02,16.72,16.85,16.71,16.82,70000,10.8500221995577,10.9343824200088,10.8435329518307,10.9149146768278,107870.747033837,0.0,1.0
2011-05-03,16.464,16.56,16.4,16.5,3500,10.6838974577463,10.7461942359256,10.6423662722935,10.7072587495635,5393.53735169182,0.0,1.0
2011-05-04,16.29,16.31,16.0601,16.31,4800,10.5709845472964,10.5839630427504,10.4217967420524,10.5839630427504,7396.85122517733,0.0,1.0
2011-05-05,15.99,16.1,15.99,16.031,6400,10.3763071154861,10.4476888404832,10.3763071154861,10.4029130311669,9862.46830023649,0.0,1.0
2011-05-06,15.98,16.37,15.98,16.37,2300,10.3698178677591,10.6228985291124,10.3698178677591,10.6228985291124,3544.32454539749,0.0,1.0
2011-05-09,16.37,16.37,16.09,16.09,7400,10.6228985291124,10.6228985291124,10.4411995927562,10.4411995927562,11403.4789721485,0.0,1.0
2011-05-10,16.428,16.49,16.404,16.49,2400,10.6605361659291,10.7007695018365,10.6449619713843,10.7007695018365,3698.42561258867,0.0,1.0
2011-05-11,16.45,16.53,16.41,16.5,8000,10.6748125109285,10.7267264927446,10.6488555200205,10.7072587495635,12328.0853752956,0.0,1.0
2011-05-12,16.5099,16.51,16.19,16.35,2700,10.7136831048133,10.7137479972905,10.5060920700263,10.6099200336584,4160.72881416225,0.0,1.0
2011-05-13,16.106,16.4,16.106,16.4,2600,10.4515823891194,10.6423662722935,10.4515823891194,10.6423662722935,4006.62774697107,0.0,1.0
2011-05-16,16.08,16.2899,16.06,16.11,10300,10.4347103450292,10.5709196548191,10.4217318495752,10.4541780882102,15872.4099206931,0.0,1.0
2011-05-17,16.24,16.24,16.0901,16.0901,900,10.5385383086613,10.5385383086613,10.4412644852335,10.4412644852335,1386.90960472076,0.0,1.0
2011-05-18,16.454,16.454,16.38,16.4,4900,10.6774082100193,10.6774082100193,10.6293877768394,10.6423662722935,7550.95229236855,0.0,1.0
2011-05-19,16.49,16.6,16.4718,16.55,5700,10.7007695018365,10.7721512268336,10.6889590709734,10.7397049881986,8783.76082989813,0.0,1.0
2011-05-20,16.471,16.49,16.3685,16.4699,17400,10.6884399311552,10.7007695018365,10.6219251419534,10.6877261139052,26813.5856912679,0.0,1.0
2011-05-23,16.08,16.12,15.8,15.93,22100,10.4347103450292,10.4606673359372,10.253011408673,10.3373716291241,34056.335849254,0.0,1.0
2011-05-24,16.081,16.18,16.03,16.1799,9300,10.4353592698019,10.4996028222993,10.4022641063942,10.499537929822,14331.3992487811,0.0,1.0
2011-05-25,16.15,16.18,16.1,16.17,4800,10.4801350791182,10.4996028222993,10.4476888404832,10.4931135745723,7396.85122517739,0.0,1.0
2011-05-26,16.15,16.15,16.15,16.15,0,10.4801350791182,10.4801350791182,10.4801350791182,10.4801350791182,0,0.0,1.0
2011-05-27,16.41,16.45,16.22,16.34,1700,10.6488555200205,10.6748125109285,10.5255598132073,10.6034307859314,2619.7181422503,0.0,1.0
2011-05-31,16.46,16.57,16.46,16.53,6600,10.6813017586555,10.7526834836526,10.6813017586555,10.7267264927446,10170.6704346189,0.0,1.0
2011-06-01,16.184,16.5,16.184,16.5,17600,10.5021985213901,10.7072587495635,10.5021985213901,10.7072587495635,27121.7878256502,0.0,1.0
2011-06-02,16.3701,16.45,16.27,16.3376,8800,10.6229634215897,10.6748125109285,10.5580060518423,10.6018733664769,13560.8939128252,0.0,1.0
2011-06-03,16.3101,16.53,16.2801,16.2801,6300,10.5840279352276,10.7267264927446,10.5645601920466,10.5645601920466,9708.36723304532,0.0,1.0
2011-06-06,16.18,16.3599,16.1,16.3599,4300,10.4996028222993,10.6163443889081,10.4476888404832,10.6163443889081,6626.34588922136,0.0,1.0
2011-06-07,16.28,16.34,16.2568,16.34,3800,10.5644952995694,10.6034307859314,10.5494402448427,10.6034307859314,5855.84055326538,0.0,1.0
2011-06-08,16.13,16.26,16.11,16.21,24100,10.4671565836642,10.5515168041153,10.4541780882102,10.5190705654803,37138.3571930781,0.0,1.0
2011-06-09,16.28,16.32,16.1696,16.255,5100,10.5644952995694,10.5904522904774,10.4928540046632,10.5482721802518,7859.15442675091,0.0,1.0
2011-06-10,16.0,16.0299,15.91,16.0,6000,10.3827963632131,10.4021992139169,10.3243931336701,10.3827963632131,9246.06403147172,0.0,1.0
2011-06-13,15.95,15.95,15.95,15.95,3000,10.3503501245781,10.3503501245781,10.3503501245781,10.3503501245781,4623.03201573584,0.0,1.0
2011-06-14,16.0401,16.18,16.0401,16.18,800,10.4088182465984,10.4996028222993,10.4088182465984,10.4996028222993,1232.80853752956,0.0,1.0
2011-06-15,15.936,15.94,15.84,15.94,1200,10.3412651777603,10.3438608768511,10.278968399581,10.3438608768511,1849.21280629433,0.0,1.0
2011-06-16,15.724,15.81,15.7101,15.7974,1600,10.2036931259477,10.2595006564,10.1946730716072,10.2513242042639,2465.61707505912,0.0,1.0
2011-06-17,15.95,15.9932,15.8801,15.9932,2500,10.3503501245781,10.3783836747588,10.3049902829663,10.3783836747588,3852.52667977987,0.0,1.0
2011-06-20,15.98,16.0,15.92,15.92,5400,10.3698178677591,10.3827963632131,10.3308823813971,10.3308823813971,8321.45762832453,0.0,1.0
2011-06-21,16.1,16.1,16.1,16.1,400,10.4476888404832,10.4476888404832,10.4476888404832,10.4476888404832,616.40426876478,0.0,1.0
2011-06-22,16.2399,16.2399,16.13,16.13,400,10.5384734161841,10.5384734161841,10.4671565836642,10.4671565836642,616.404268764777,0.0,1.0
2011-06-23,15.937,16.0199,15.92,15.929,1900,10.341914102533,10.3957099661899,10.3308823813971,10.3367227043514,2927.9202766327,0.0,1.0
2011-06-24,15.95,15.95,15.95,15.95,2200,10.3503501245781,10.3503501245781,10.3503501245781,10.3503501245781,3390.22347820628,0.0,1.0
2011-06-27,15.91,15.91,15.91,15.91,400,10.3243931336701,10.3243931336701,10.3243931336701,10.3243931336701,616.404268764777,0.0,1.0
2011-06-28,16.14,16.2899,16.14,16.17,2000,10.4736458313912,10.5709196548191,10.4736458313912,10.4931135745723,3082.02134382391,0.0,1.0
2011-06-29,16.321,16.34,16.29,16.29,1100,10.5911012152501,10.6034307859314,10.5709845472964,10.5709845472964,1695.11173910314,0.0,1.0
2011-06-30,16.54,16.66,16.54,16.66,4300,10.7332157404716,10.8110867131957,10.7332157404716,10.8110867131957,6626.34588922136,0.0,1.0
2011-07-01,16.8466,16.8466,16.7,16.7,3800,10.9321760757816,10.9321760757816,10.8370437041037,10.8370437041037,5855.84055326543,0.0,1.0
2011-07-05,16.8401,16.87,16.72,16.74,8500,10.9279580647591,10.9473609154628,10.8500221995577,10.8630006950117,13098.5907112515,0.0,1.0
2011-07-06,16.593,16.73,16.593,16.66,803600,10.7676087534247,10.8565114472847,10.7676087534247,10.8110867131957,1238356.17594844,0.0,1.0
2011-07-07,16.93,16.94,16.7885,16.82,79600,10.9862964018249,10.9927856495519,10.8944735464877,10.9149146768278,122664.449484191,0.0,1.0
2011-07-08,16.88,16.92,16.8,16.86,17100,10.9538501631898,10.9798071540979,10.9019361813738,10.9408716677358,26351.2824896944,0.0,1.0
2011-07-11,16.6499,16.739,16.571,16.739,32400,10.8045325729914,10.862351770239,10.7533324084253,10.862351770239,49928.7457699471,0.0,1.0
2011-07-12,16.64,16.75,16.61,16.61,48700,10.7981082177416,10.8694899427387,10.7786404745606,10.7786404745606,75047.2197221123,0.0,1.0
2011-07-13,16.7704,16.86,16.7697,16.7697,5700,10.8827280081018,10.9408716677358,10.8822737607609,10.8822737607609,8783.76082989814,0.0,1.0
2011-07-14,16.69,16.9,16.69,16.77,4600,10.8305544563767,10.9668286586439,10.8305544563767,10.8824684381928,7088.64909079496,0.0,1.0
2011-07-15,16.96,16.96,16.79,16.84,4300,11.0057641450059,11.0057641450059,10.8954469336468,10.9278931722818,6626.34588922139,0.0,1.0
2011-07-18,16.77,16.82,16.67,16.82,7300,10.8824684381928,10.9149146768278,10.8175759609227,10.9149146768278,11249.3779049572,0.0,1.0
2011-07-19,16.93,16.95,16.88,16.88,3200,10.9862964018249,10.9992748972789,10.9538501631898,10.9538501631898,4931.23415011823,0.0,1.0
2011-07-20,17.01,17.03,16.9001,17.02,9700,11.038210383641,11.051188879095,10.9668935511211,11.044699631368,14947.8035175458,0.0,1.0
2011-07-21,17.27,17.27,17.0301,17.13,20900,11.2069308245432,11.2069308245432,11.0512537715722,11.1160813563651,32207.1230429596,0.0,1.0
2011-07-22,17.2,17.27,17.167,17.24,13700,11.1615060904541,11.2069308245432,11.140091572955,11.1874630813621,21111.8462051937,0.0,1.0
2011-07-25,17.208,17.26,17.19,17.21,14200,11.1666974886357,11.2004415768162,11.1550168427271,11.1679953381811,21882.3515411497,0.0,1.0
2011-07-26,17.34,17.39,17.25,17.28,7400,11.2523555586322,11.2848017972673,11.1939523290892,11.2134200722702,11403.4789721484,0.0,1.0
2011-07-27,17.33,17.5,17.27,17.44,14100,11.2458663109052,11.3561835222644,11.2069308245432,11.3172480359023,21728.2504739585,0.0,1.0
2011-07-28,17.31,17.46,17.31,17.33,7500,11.2328878154512,11.3302265313563,11.2328878154512,11.2458663109052,11557.5800393396,0.0,1.0
2011-07-29,17.4,17.43,17.2,17.31,13500,11.2912910449943,11.3107587881753,11.1615060904541,11.2328878154512,20803.6440708113,0.0,1.0
2011-08-01,17.4776,17.5,17.3,17.5,5000,11.3416476073559,11.3561835222644,11.2263985677242,11.3561835222644,7705.05335955972,0.0,1.0
2011-08-02,17.34,17.5132,17.3155,17.5132,2900,11.2523555586322,11.364749329264,11.2364569017011,11.364749329264,4468.93094854466,0.0,1.0
2011-08-03,17.3,17.3,16.9,17.2,16400,11.2263985677242,11.2263985677242,10.9668286586439,11.1615060904541,25272.5750193559,0.0,1.0
2011-08-04,16.65,17.03,16.55,16.97,14900,10.8045974654687,11.051188879095,10.7397049881986,11.0122533927329,22961.059011488,0.0,1.0
2011-08-05,16.45,16.7,16.24,16.7,13500,10.6748125109285,10.8370437041037,10.5385383086613,10.8370437041037,20803.6440708113,0.0,1.0
2011-08-08,15.48,16.033,15.38,16.0,12800,10.0453554814087,10.4042108807123,9.98046300413862,10.3827963632131,19724.9366004729,0.0,1.0
2011-08-09,16.1,16.1,15.57,15.71,14200,10.4476888404832,10.4476888404832,10.1037587109518,10.1946081791299,21882.3515411497,0.0,1.0
2011-08-10,15.5,15.78,15.39,15.77,19100,10.0583339768627,10.2400329132189,9.98695225186563,10.2335436654919,29433.3038335183,0.0,1.0
2011-08-11,16.126,16.126,15.78,15.78,12300,10.4645608845734,10.4645608845734,10.2400329132189,10.2400329132189,18954.431264517,0.0,1.0
2011-08-12,16.081,16.21,16.04,16.16,11100,10.4353592698019,10.5190705654803,10.4087533541212,10.4866243268453,17105.2184582226,0.0,1.0
2011-08-15,16.4399,16.4399,16.31,16.31,8400,10.6682583707242,10.6682583707242,10.5839630427504,10.5839630427504,12944.4896440604,0.0,1.0
2011-08-16,16.22,16.28,16.14,16.28,6000,10.5255598132073,10.5644952995694,10.4736458313912,10.5644952995694,9246.0640314717,0.0,1.0
2011-08-17,16.2178,16.44,16.17,16.29,3400,10.5241321787074,10.6683232632015,10.4931135745723,10.5709845472964,5239.43628450061,0.0,1.0
2011-08-18,15.8573,16.13,15.7801,16.13,5100,10.2901947981487,10.4671565836642,10.2400978056962,10.4671565836642,7859.15442675095,0.0,1.0
2011-08-19,15.81,16.01,15.74,15.77,28400,10.2595006564,10.3892856109401,10.2140759223109,10.2335436654919,43764.7030822992,0.0,1.0
2011-08-22,15.72,15.92,15.696,15.92,11800,10.2010974268569,10.3308823813971,10.1855232323121,10.3308823813971,18183.925928561,0.0,1.0
2011-08-23,16.0252,16.0252,15.87,15.87,2100,10.3991492674852,10.3991492674852,10.298436142762,10.298436142762,3236.12241101509,0.0,1.0
2011-08-24,15.92,15.92,15.69,15.78,19000,10.3308823813971,10.3308823813971,10.1816296836759,10.2400329132189,29279.2027663269,0.0,1.0
2011-08-25,15.59,15.66,15.41,15.66,4600,10.1167372064058,10.1621619404948,9.99993074731964,10.1621619404948,7088.64909079496,0.0,1.0
2011-08-26,15.62,15.76,15.44,15.44,3000,10.1362049495868,10.2270544177649,10.0193984905007,10.0193984905007,4623.03201573585,0.0,1.0
2011-08-29,16.02,16.02,15.87,15.87,1600,10.3957748586671,10.3957748586671,10.298436142762,10.298436142762,2465.61707505913,0.0,1.0
2011-08-30,16.05,16.06,15.87,15.96,9600,10.4152426018482,10.4217318495752,10.298436142762,10.3568393723051,14793.7024503547,0.0,1.0
2011-08-31,16.14,16.29,16.1001,16.25,3700,10.4736458313912,10.5709845472964,10.4477537329605,10.5450275563883,5701.73948607423,0.0,1.0
2011-09-01,16.042,16.2865,16.042,16.12,3400,10.4100512036666,10.5687133105919,10.4100512036666,10.4606673359372,5239.43628450061,0.0,1.0
2011-09-02,15.86,16.0299,15.86,16.0299,1100,10.291946895035,10.4021992139169,10.291946895035,10.4021992139169,1695.11173910315,0.0,1.0
2011-09-06,15.842,15.92,15.53,15.53,1600,10.2802662491264,10.3308823813971,10.0778017200437,10.0778017200437,2465.61707505912,0.0,1.0
2011-09-07,16.2101,16.25,16.116,16.18,3500,10.5191354579576,10.5450275563883,10.4580716368464,10.4996028222993,5393.53735169181,0.0,1.0
2011-09-08,16.0,16.12,15.8901,16.12,133900,10.3827963632131,10.4606673359372,10.3114795306933,10.4606673359372,206341.328969011,0.0,1.0
2011-09-09,15.5672,15.85,15.49,15.85,23300,10.1019417215882,10.285457647308,10.0518447291357,10.285457647308,35905.5486555484,0.0,1.0
2011-09-12,15.555,15.555,15.31,15.37,29500,10.0940248393613,10.0940248393613,9.93503827004956,9.97397375641161,45459.8148214023,0.0,1.0
2011-09-13,15.38,15.5,15.37,15.4,16400,9.98046300413862,10.0583339768627,9.97397375641161,9.99344149959263,25272.575019356,0.0,1.0
2011-09-14,15.2416,15.25,15.0,15.21,9500,9.89065181559682,9.89610278368751,9.7338715905123,9.87014579277948,14639.6013831635,0.0,1.0
2011-09-15,15.28,15.28,15.17,15.17,5100,9.91557052686853,9.91557052686853,9.84418880187144,9.84418880187144,7859.15442675094,0.0,1.0
2011-09-16,15.23,15.29,15.18,15.28,5500,9.88312428823349,9.92205977459554,9.85067804959845,9.91557052686853,8475.55869551572,0.0,1.0
2011-09-19,14.86,14.87,14.62,14.72,17700,9.64302212233419,9.6495113700612,9.48728017688599,9.55217265415608,27275.8888928415,0.0,1.0
2011-09-20,14.907,14.9799,14.78,14.78,2400,9.67352158665113,9.72082820258102,9.59110814051812,9.59110814051812,3698.42561258868,0.0,1.0
2011-09-21,14.38,14.76,14.38,14.76,10800,9.3315382314378,9.57812964506411,9.3315382314378,9.57812964506411,16642.915256649,0.0,1.0
2011-09-22,13.54,13.91,13.41,13.91,29700,8.78644142236911,9.02654358826841,8.702081201918,9.02654358826841,45768.0169557849,0.0,1.0
2011-09-23,13.8,13.932,13.77,13.81,11000,8.95516186327132,9.04081993326783,8.93569412009029,8.96165111099833,16951.1173910314,0.0,1.0
2011-09-26,13.78,13.78,13.46,13.58,4900,8.9421833678173,8.9421833678173,8.73452744055304,8.81239841327714,7550.95229236855,0.0,1.0
2011-09-27,14.28,14.53,14.26,14.38,5600,9.26664575416771,9.42887694734292,9.2536672587137,9.3315382314378,8629.65976270692,0.0,1.0
2011-09-28,13.89,14.1,13.89,14.08,5500,9.01356509281439,9.14983929508157,9.01356509281439,9.13686079962755,8475.55869551573,0.0,1.0
2011-09-29,14.05,14.26,13.97,14.19,4000,9.11739305644653,9.2536672587137,9.06547907463046,9.20824252462464,6164.04268764779,0.0,1.0
2011-09-30,13.61,13.9899,13.61,13.86,16000,8.83186615645816,9.07839267760721,8.83186615645816,8.99409734963337,24656.1707505912,0.0,1.0
2011-10-03,13.22,13.54,13.22,13.47,12300,8.57878549510484,8.78644142236911,8.57878549510484,8.74101668828005,18954.431264517,0.0,1.0
2011-10-04,13.41,13.41,12.95,13.1,11300,8.702081201918,8.702081201918,8.40357580647562,8.50091452238075,17413.420592605,0.0,1.0
2011-10-05,13.6999,13.6999,13.4,13.4474,9200,8.89020449352397,8.89020449352397,8.69559195419099,8.72635098841701,14177.2981815899,0.0,1.0
2011-10-06,13.98,13.99,13.8295,13.87,8300,9.07196832235747,9.07845757008448,8.97430514406599,9.00058659736038,12790.3885768692,0.0,1.0
2011-10-07,14.1,14.1,13.89,14.01,2400,9.14983929508157,9.14983929508157,9.01356509281439,9.09143606553849,3698.42561258868,0.0,1.0
2011-10-10,14.4301,14.51,14.4,14.4,5700,9.36404936255011,9.4158984518889,9.34451672689181,9.34451672689181,8783.76082989811,0.0,1.0
2011-10-11,14.594,14.6199,14.4901,14.55,3300,9.47040813279577,9.48721528440872,9.40298484891216,9.44185544279694,5085.33521730943,0.0,1.0
2011-10-12,14.87,15.04,14.75,14.75,11000,9.6495113700612,9.75982858142034,9.5716403973371,9.5716403973371,16951.1173910314,0.0,1.0
2011-10-13,14.75,14.75,14.54,14.54,6300,9.5716403973371,9.5716403973371,9.43536619506993,9.43536619506993,9708.36723304528,0.0,1.0
2011-10-14,14.89,14.97,14.76,14.97,1900,9.66248986551521,9.71440384733128,9.57812964506411,9.71440384733128,2927.9202766327,0.0,1.0
2011-10-17,14.745,14.8,14.7,14.8,1900,9.5683957734736,9.60408663597214,9.53919415870206,9.60408663597214,2927.9202766327,0.0,1.0
2011-10-18,14.85,14.85,14.47,14.6,5900,9.63653287460718,9.63653287460718,9.38994146098087,9.47430168143198,9091.9629642805,0.0,1.0
2011-10-19,14.83,14.9,14.7616,14.9,1900,9.62355437915316,9.66897911324222,9.57916792470043,9.66897911324222,2927.9202766327,0.0,1.0
2011-10-20,14.44,14.58,14.331,14.58,3200,9.37047371779984,9.46132318597796,9.29974091757546,9.46132318597796,4931.23415011824,0.0,1.0
2011-10-21,14.7448,14.81,14.5901,14.67,2900,9.56826598851906,9.61057588369915,9.46787732618224,9.51972641552103,4468.93094854465,0.0,1.0
2011-10-24,15.05,15.19,14.91,14.91,5000,9.76631782914735,9.85716729732546,9.67546836096923,9.67546836096923,7705.05335955974,0.0,1.0
2011-10-25,14.8601,15.04,14.83,15.04,3600,9.64308701481146,9.75982858142034,9.62355437915316,9.75982858142034,5547.63841888302,0.0,1.0
2011-10-26,14.87,15.01,14.79,14.85,2300,9.6495113700612,9.74036083823931,9.59759738824513,9.63653287460718,3544.32454539748,0.0,1.0
2011-10-27,15.74,16.05,15.488,15.56,44000,10.2140759223109,10.4152426018482,10.0505468795903,10.0972694632248,67804.4695641258,0.0,1.0
2011-10-28,15.86,15.86,15.71,15.82,8500,10.291946895035,10.291946895035,10.1946081791299,10.265989904127,13098.5907112516,0.0,1.0
2011-10-31,15.53,15.5501,15.3665,15.55,2100,10.0778017200437,10.090845107975,9.97170251970716,10.0907802154978,3236.12241101511,0.0,1.0
2011-11-01,14.8101,14.95,14.8,14.87,7900,9.61064077617642,9.70142535187726,9.60408663597214,9.6495113700612,12173.9843081044,0.0,1.0
2011-11-02,15.14,15.26,15.0,15.08,2300,9.82472105869042,9.90259203141452,9.7338715905123,9.78578557232837,3544.32454539748,0.0,1.0
2011-11-03,15.24,15.329,15.13,15.1401,4500,9.8896135359605,9.94736784073087,9.81823181096341,9.82478595116769,6934.54802360377,0.0,1.0
2011-11-04,15.2028,15.27,15.02,15.27,5700,9.86547353441603,9.90908127914153,9.74685008596632,9.90908127914153,8783.76082989811,0.0,1.0
2011-11-07,15.3,15.3088,15.11,15.21,7200,9.92854902232255,9.93425956032232,9.8052533155094,9.87014579277948,11095.276837766,0.0,1.0
2011-11-08,15.4547,15.5,15.24,15.36,3800,10.0289376846594,10.0583339768627,9.8896135359605,9.9674845086846,5855.84055326539,0.0,1.0
2011-11-09,14.7801,15.14,14.7501,15.11,6500,9.59117303299539,9.82472105869042,9.57170528981437,9.8052533155094,10016.5693674277,0.0,1.0
2011-11-10,15.01,15.01,14.85,14.85,4300,9.74036083823931,9.74036083823931,9.63653287460718,9.63653287460718,6626.34588922138,0.0,1.0
2011-11-11,15.01,15.2099,14.98,14.98,1500,9.74036083823931,9.87008090030221,9.72089309505829,9.72089309505829,2311.51600786792,0.0,1.0
2011-11-14,15.076,15.076,14.91,15.0496,5500,9.78318987323757,9.78318987323757,9.67546836096923,9.76605825923827,8475.55869551572,0.0,1.0
2011-11-15,15.07,15.2054,14.91,15.09,16800,9.77929632460136,9.86716073882505,9.67546836096923,9.79227482005538,25888.9792881208,0.0,1.0
2011-11-16,14.9001,15.13,14.9001,15.01,4900,9.66904400571949,9.81823181096341,9.66904400571949,9.74036083823931,7550.95229236855,0.0,1.0
2011-11-17,14.444,14.7616,14.42,14.7616,5800,9.37306941689065,9.57916792470043,9.35749522234583,9.57916792470043,8937.86189708931,0.0,1.0
2011-11-18,14.5716,14.67,14.57,14.57,1300,9.45587221788727,9.51972641552103,9.45483393825095,9.45483393825095,2003.31387348553,0.0,1.0
2011-11-21,14.13,14.26,14.0701,14.26,3400,9.16930703826259,9.2536672587137,9.13043644437781,9.2536672587137,5239.43628450063,0.0,1.0
2011-11-22,14.35,14.37,14.21,14.27,5000,9.31207048825677,9.32504898371079,9.22122102007866,9.2601565064407,7705.05335955975,0.0,1.0
2011-11-23,14.1184,14.1399,14.0,14.1399,1100,9.16177951089926,9.17573139351233,9.08494681781148,9.17573139351233,1695.11173910314,0.0,1.0
2011-11-25,14.01,14.15,14.0,14.0001,1600,9.09143606553849,9.18228553371661,9.08494681781148,9.08501171028875,2465.61707505912,0.0,1.0
2011-11-28,14.42,14.4628,14.33,14.36,9300,9.35749522234583,9.38526920261742,9.29909199280275,9.31855973598378,14331.3992487811,0.0,1.0
2011-11-29,14.398,14.59,14.39,14.46,7500,9.34321887734641,9.46781243370497,9.3380274791648,9.38345221325386,11557.5800393396,0.0,1.0
2011-11-30,15.09,15.279,15.07,15.19,9600,9.79227482005538,9.91492160209583,9.77929632460136,9.85716729732546,14793.7024503547,0.0,1.0
2011-12-01,15.05,15.22,15.05,15.22,2500,9.76631782914735,9.87663504050649,9.76631782914735,9.87663504050649,3852.52667977987,0.0,1.0
2011-12-02,15.0,15.13,15.0,15.13,2900,9.7338715905123,9.81823181096341,9.7338715905123,9.81823181096341,4468.93094854466,0.0,1.0
2011-12-05,15.04,15.23,15.03,15.13,48600,9.75982858142034,9.88312428823349,9.75333933369333,9.81823181096341,74893.1186549207,0.0,1.0
2011-12-06,14.93,14.97,14.8401,14.8401,3200,9.68844685642325,9.71440384733128,9.63010851935744,9.63010851935744,4931.23415011824,0.0,1.0
2011-12-07,14.99,15.08,14.86,14.86,8200,9.7273823427853,9.78578557232837,9.64302212233419,9.64302212233419,12636.287509678,0.0,1.0
2011-12-08,14.65,14.84,14.5,14.84,5900,9.50674792006702,9.63004362688017,9.40940920416189,9.63004362688017,9091.9629642805,0.0,1.0
2011-12-09,14.79,14.92,14.68,14.8,7200,9.59759738824513,9.68195760869624,9.52621566324804,9.60408663597214,11095.276837766,0.0,1.0
2011-12-12,14.575,14.63,14.46,14.56,15700,9.45807856211445,9.493769424613,9.38345221325386,9.44834469052394,24193.8675490176,0.0,1.0
2011-12-13,14.41,14.6999,14.41,14.6,7000,9.35100597461882,9.53912926622479,9.35100597461882,9.47430168143198,10787.0747033836,0.0,1.0
2011-12-14,14.28,14.46,14.25,14.31,5600,9.26664575416771,9.38345221325386,9.24717801098669,9.28611349734874,8629.65976270692,0.0,1.0
2011-12-15,14.29,14.48,14.29,14.36,3500,9.27313500189472,9.39643070870788,9.27313500189472,9.31855973598378,5393.53735169182,0.0,1.0
2011-12-16,14.58,14.69,14.46,14.67,43900,9.46132318597796,9.53270491097505,9.38345221325386,9.51972641552103,67650.3684969346,0.0,1.0
2011-12-19,14.4,14.57,14.27,14.57,17400,9.34451672689181,9.45483393825095,9.2601565064407,9.45483393825095,26813.5856912679,0.0,1.0
2011-12-20,14.7928,14.88,14.68,14.71,20700,9.59941437760869,9.65600061778821,9.52621566324804,9.54568340642907,31898.9209085774,0.0,1.0
2011-12-21,14.75,14.779,14.66,14.7488,2300,9.5716403973371,9.59045921574542,9.51323716779403,9.57086168760986,3544.32454539748,0.0,1.0
2011-12-22,14.96,14.96,14.7095,14.7095,2800,9.70791459960427,9.70791459960427,9.54535894404272,9.54535894404272,4314.82988135346,0.0,1.0
2011-12-23,14.86,14.94,14.79,14.9284,74400,9.64302212233419,9.69493610415025,9.59759738824513,9.68740857678693,114651.193990249,0.0,1.0
2011-12-27,14.8,14.846,14.65,14.65,10100,9.60408663597214,9.63393717551638,9.50674792006702,9.50674792006702,15564.2077863107,0.0,1.0
2011-12-28,14.2,14.46,14.12,14.46,35100,9.45439137155597,9.62749994596474,9.40112719481481,9.62749994596474,52718.3591637133,0.369318,1.0
2011-12-29,14.34,14.46,14.26,14.31,6100,9.547603680853,9.62749994596474,9.49433950411184,9.52762961457506,9161.88008258266,0.0,1.0
2011-12-30,14.37,14.43,14.23,14.37,13700,9.56757774713093,9.6075258796868,9.4743654378339,9.56757774713093,20576.681496948,0.0,1.0
2012-01-03,14.79,14.82,14.6532,14.75,50400,9.84721467502203,9.86718874129996,9.75613293279464,9.82058258665145,75698.156747896,0.0,1.0
2012-01-04,14.7204,14.75,14.6001,14.71,4500,9.80087484125722,9.82058258665145,9.7207788354827,9.79395049828087,6758.76399534786,0.0,1.0
2012-01-05,14.6524,14.79,14.5836,14.69,2700,9.75560029102723,9.84721467502203,9.70979309902983,9.78063445409558,4055.25839720872,0.0,1.0
2012-01-06,14.5904,14.69,14.54,14.65,21900,9.71432055405283,9.78063445409558,9.6807641227059,9.754002365725,32892.6514440263,0.0,1.0
2012-01-09,14.5,14.63,14.5,14.63,12700,9.65413203433532,9.74068632153971,9.65413203433532,9.74068632153971,19074.7339424262,0.0,1.0
2012-01-10,14.8196,14.89,14.8196,14.89,2400,9.86692242041626,9.91379489594848,9.86692242041626,9.91379489594848,3604.67413085219,0.0,1.0
2012-01-11,14.7,14.77,14.62,14.77,8500,9.78729247618822,9.83389863083674,9.73402829944706,9.83389863083674,12766.5542134349,0.0,1.0
2012-01-12,14.842,14.899,14.66,14.899,6000,9.88183638990378,9.91978711583186,9.76066038781764,9.91978711583186,9011.68532713049,0.0,1.0
2012-01-13,14.85,14.85,14.6701,14.8299,4200,9.8871628075779,9.8871628075779,9.76738499013121,9.87378018317168,6308.17972899134,0.0,1.0
2012-01-17,14.93,15.0,14.87,14.9,8600,9.94042698431906,9.98703313896757,9.90047885176319,9.92045291804112,12916.748968887,0.0,1.0
2012-01-18,15.26,15.269,14.96,14.96,10700,10.1601417133763,10.1661339332597,9.96040105059699,9.96040105059699,16070.8388333828,0.0,1.0
2012-01-19,15.38,15.42,15.2,15.25,182500,10.2400379784881,10.2666700668587,10.1201935808205,10.1534836912837,274105.428700219,0.0,1.0
2012-01-20,15.3801,15.43,15.27,15.336,3600,10.240104558709,10.2733280889513,10.166799735469,10.2107426812804,5407.0111962783,0.0,1.0
2012-01-23,15.5099,15.59,15.42,15.47,7700,10.3265256854715,10.3798564424336,10.2666700668587,10.2999601773219,11564.9961698175,0.0,1.0
2012-01-24,15.4836,15.549,15.38,15.38,4400,10.3090150873679,10.3525585518538,10.2400379784881,10.2400379784881,6608.56923989568,0.0,1.0
2012-01-25,15.61,15.61,15.38,15.38,10900,10.3931724866189,10.3931724866189,10.2400379784881,10.2400379784881,16371.2283442871,0.0,1.0
2012-01-26,15.6,15.8182,15.52,15.75,24000,10.3865144645263,10.5317925065878,10.3332502877851,10.486384795916,36046.7413085219,0.0,1.0
2012-01-27,15.75,15.79,15.6501,15.67,56500,10.486384795916,10.5130168842865,10.4198711552104,10.4331206191748,84860.0368304783,0.0,1.0
2012-01-30,15.5,15.59,15.391,15.48,13400,10.3199342435998,10.3798564424336,10.24736180279,10.3066181994145,20126.0972305915,0.0,1.0
2012-01-31,15.57,15.6599,15.52,15.64,1600,10.3665403982483,10.4263960168612,10.3332502877851,10.4131465528969,2403.11608723481,0.0,1.0
2012-02-01,15.79,15.9,15.74,15.74,56200,10.5130168842865,10.5862551273056,10.4797267738233,10.4797267738233,84409.4525641225,0.0,1.0
2012-02-02,15.94,15.99,15.86,15.9,31400,10.6128872156762,10.6461773261394,10.559623038935,10.5862551273056,47161.1532119829,0.0,1.0
2012-02-03,16.1572,16.17,16.02,16.07,7000,10.7574994555285,10.766021723807,10.6661513924174,10.6994415028806,10513.6328816522,0.0,1.0
2012-02-06,15.92,15.96,15.87,15.93,39400,10.5995711714909,10.6262032598615,10.5662810610277,10.6062291935836,59176.733648157,0.0,1.0
2012-02-07,15.99,15.99,15.87,15.91,27800,10.6461773261394,10.6461773261394,10.5662810610277,10.5929131493983,41754.1420157047,0.0,1.0
2012-02-08,15.96,16.0899,15.93,15.93,4800,10.6262032598615,10.712690966845,10.6062291935836,10.6062291935836,7209.34826170439,0.0,1.0
2012-02-09,16.0016,16.07,15.96,15.97,3000,10.6539006317669,10.6994415028806,10.6262032598615,10.6328612819541,4505.84266356524,0.0,1.0
2012-02-10,15.73,15.85,15.57,15.72,48300,10.4730687517307,10.5529650168424,10.3665403982483,10.466410729638,72544.0668834002,0.0,1.0
2012-02-13,15.84,15.9,15.75,15.81,16600,10.5463069947498,10.5862551273056,10.486384795916,10.5263329284718,24932.3294050609,0.0,1.0
2012-02-14,15.83,15.84,15.7113,15.77,3500,10.5396489726571,10.5463069947498,10.4606182504174,10.4997008401012,5256.81644082612,0.0,1.0
2012-02-15,15.81,15.99,15.71,15.99,4000,10.5263329284718,10.6461773261394,10.4597527075454,10.6461773261394,6007.790218087,0.0,1.0
2012-02-16,15.86,15.86,15.7218,15.76,13300,10.559623038935,10.559623038935,10.4676091736147,10.4930428180086,19975.9024751393,0.0,1.0
2012-02-17,16.03,16.03,15.93,16.0,3700,10.67280941451,10.67280941451,10.6062291935836,10.6528353482321,5557.20595173047,0.0,1.0
2012-02-21,16.05,16.19,16.021,16.19,11600,10.6861254586953,10.7793377679923,10.6668171946266,10.7793377679923,17422.5916324523,0.0,1.0
2012-02-22,16.021,16.0599,15.9501,16.0,19300,10.6668171946266,10.692716900567,10.6196118179898,10.6528353482321,28987.5878022698,0.0,1.0
2012-02-23,16.015,16.015,15.91,15.95,12900,10.662822381371,10.662822381371,10.5929131493983,10.6195452377689,19375.1234533306,0.0,1.0
2012-02-24,15.8301,15.9208,15.83,15.92,13500,10.539715552878,10.6001038132583,10.5396489726571,10.5995711714909,20276.2919860437,0.0,1.0
2012-02-27,15.845,15.8599,15.72,15.77,4000,10.5496360057961,10.5595564587141,10.466410729638,10.4997008401012,6007.79021808698,0.0,1.0
2012-02-28,15.9086,15.9086,15.74,15.8113,10900,10.5919810263053,10.5919810263053,10.4797267738233,10.5271984713439,16371.2283442871,0.0,1.0
2012-02-29,16.13,16.2,16.02,16.12,57500,10.7393896354365,10.785995790085,10.6661513924174,10.7327316133438,86361.9843850002,0.0,1.0
2012-03-01,16.0501,16.17,16.0501,16.1599,3600,10.6861920389162,10.766021723807,10.6861920389162,10.7592971214935,5407.01119627831,0.0,1.0
2012-03-02,16.051,16.15,16.041,16.08,7400,10.6867912609046,10.7527056796218,10.6801332388119,10.7060995249732,11114.4119034609,0.0,1.0
2012-03-05,15.92,16.12,15.92,16.12,900,10.5995711714909,10.7327316133438,10.5995711714909,10.7327316133438,1351.75279906958,0.0,1.0
2012-03-06,15.53,15.73,15.49,15.73,8700,10.3399083098778,10.4730687517307,10.3132762215072,10.4730687517307,13066.9437243392,0.0,1.0
2012-03-07,15.6415,15.6772,15.55,15.6328,8700,10.4141452562108,10.4379143950815,10.353224354063,10.4083527769902,13066.9437243391,0.0,1.0
2012-03-08,15.9254,15.97,15.89,15.92,11900,10.6031665034209,10.6328612819541,10.579597105213,10.5995711714909,17873.1758988089,0.0,1.0
2012-03-09,15.94,16.01,15.91,15.9899,1700,10.6128872156762,10.6594933703247,10.5929131493983,10.6461107459185,2553.31084268697,0.0,1.0
2012-03-12,15.7987,15.8,15.67,15.7316,5800,10.5188093635071,10.5196749063792,10.4331206191748,10.4741340352655,8711.29581622617,0.0,1.0
2012-03-13,15.9887,15.99,15.76,15.76,8300,10.6453117832674,10.6461773261394,10.4930428180086,10.4930428180086,12466.1647025305,0.0,1.0
2012-03-14,15.92,16.07,15.9,16.07,13400,10.5995711714909,10.6994415028806,10.5862551273056,10.6994415028806,20126.0972305915,0.0,1.0
2012-03-15,16.08,16.11,15.99,16.06,7800,10.7060995249732,10.7260735912512,10.6461773261394,10.6927834807879,11715.1909252697,0.0,1.0
2012-03-16,16.12,16.1676,16.07,16.1676,14000,10.7327316133438,10.7644237985048,10.6994415028806,10.7644237985048,21027.2657633045,0.0,1.0
2012-03-19,16.079,16.15,15.97,15.97,1800,10.705433722764,10.7527056796218,10.6328612819541,10.6328612819541,2703.50559813914,0.0,1.0
2012-03-20,15.93,15.97,15.82,15.97,4400,10.6062291935836,10.6328612819541,10.5329909505645,10.6328612819541,6608.56923989567,0.0,1.0
2012-03-21,16.05,16.07,15.93,16.07,13600,10.6861254586953,10.6994415028806,10.6062291935836,10.6994415028806,20426.4867414958,0.0,1.0
2012-03-22,15.94,16.01,15.8301,15.96,9400,10.6128872156762,10.6594933703247,10.539715552878,10.6262032598615,14118.3070125044,0.0,1.0
2012-03-23,16.08,16.08,15.92,16.0299,4000,10.7060995249732,10.7060995249732,10.5995711714909,10.6727428342891,6007.79021808701,0.0,1.0
2012-03-26,16.07,16.13,16.0001,16.13,10200,10.6994415028806,10.7393896354365,10.652901928453,10.7393896354365,15319.8650561218,0.0,1.0
2012-03-27,16.0426,16.1596,16.0426,16.07,4100,10.6811985223467,10.7590973808307,10.6811985223467,10.6994415028806,6157.98497353919,0.0,1.0
2012-03-28,16.0523,16.07,15.93,15.93,11900,10.6876568037766,10.6994415028806,10.6062291935836,10.6062291935836,17873.1758988088,0.0,1.0
2012-03-29,15.9995,15.9999,15.93,15.93,3000,10.6525024471274,10.6527687680112,10.6062291935836,10.6062291935836,4505.84266356526,0.0,1.0
2012-03-30,16.2199,16.2199,16.1001,16.2099,1100,10.7992452540493,10.7992452540493,10.7194821493795,10.7925872319567,1652.14230997393,0.0,1.0
2012-04-02,16.43,16.44,16.28,16.28,8700,10.9391302982158,10.9457883203085,10.8392599668261,10.8392599668261,13066.9437243392,0.0,1.0
2012-04-03,16.335,16.43,16.316,16.43,6000,10.8758790883357,10.9391302982158,10.8632288463597,10.9391302982158,9011.68532713048,0.0,1.0
2012-04-04,16.11,16.11,16.01,16.1,3200,10.7260735912512,10.7260735912512,10.6594933703247,10.7194155691585,4806.23217446958,0.0,1.0
2012-04-05,16.1699,16.17,16.04,16.04,1800,10.7659551435861,10.766021723807,10.6794674366027,10.6794674366027,2703.50559813915,0.0,1.0
2012-04-09,16.0,16.03,15.88,16.0,6800,10.6528353482321,10.67280941451,10.5729390831203,10.6528353482321,10213.2433707479,0.0,1.0
2012-04-10,15.7701,16.02,15.75,16.02,3200,10.4997674203222,10.6661513924174,10.486384795916,10.6661513924174,4806.23217446958,0.0,1.0
2012-04-11,15.895,15.94,15.82,15.82,2300,10.5829261162593,10.6128872156762,10.5329909505645,10.5329909505645,3454.47937540002,0.0,1.0
2012-04-12,16.2297,16.236,15.93,15.93,5500,10.8057701157001,10.8099646696185,10.6062291935836,10.6062291935836,8260.71154986964,0.0,1.0
2012-04-13,16.106,16.24,16.0301,16.24,3900,10.7234103824141,10.8126278784556,10.6728759947309,10.8126278784556,5857.59546263482,0.0,1.0
2012-04-16,16.05,16.09,15.97,16.05,5900,10.6861254586953,10.7127575470659,10.6328612819541,10.6861254586953,8861.49057167831,0.0,1.0
2012-04-17,16.1601,16.2299,16.01,16.07,1900,10.7594302819353,10.805903276142,10.6594933703247,10.6994415028806,2853.70035359133,0.0,1.0
2012-04-18,16.088,16.13,16.042,16.13,800,10.7114259426474,10.7393896354365,10.6807990410212,10.7393896354365,1201.55804361739,0.0,1.0
2012-04-19,16.03,16.16,16.03,16.116,2600,10.67280941451,10.7593637017144,10.67280941451,10.7300684045068,3905.06364175655,0.0,1.0
2012-04-20,16.198,16.28,16.16,16.2399,1900,10.7846641856665,10.8392599668261,10.7593637017144,10.8125612982346,2853.70035359131,0.0,1.0
2012-04-23,16.024,16.04,15.95,15.9599,4100,10.6688146012544,10.6794674366027,10.6195452377689,10.6261366796406,6157.98497353918,0.0,1.0
2012-04-24,16.02,16.09,16.0,16.04,33600,10.6661513924174,10.7127575470659,10.6528353482321,10.6794674366027,50465.4378319306,0.0,1.0
2012-04-25,16.0201,16.12,16.001,16.12,8200,10.6662179726383,10.7327316133438,10.6535011504413,10.7327316133438,12315.9699470783,0.0,1.0
2012-04-26,16.186,16.21,16.11,16.13,15800,10.7766745591553,10.7926538121776,10.7260735912512,10.7393896354365,23730.7713614436,0.0,1.0
2012-04-27,16.22,16.24,16.12,16.18,8000,10.7993118342703,10.8126278784556,10.7327316133438,10.7726797458997,12015.5804361739,0.0,1.0
2012-04-30,16.2252,16.29,16.19,16.27,3500,10.8027740057584,10.8459179889188,10.7793377679923,10.8326019447335,5256.81644082614,0.0,1.0
2012-05-01,16.32,16.39,16.32,16.36,11200,10.8658920551967,10.9124982098452,10.8658920551967,10.8925241435673,16821.8126106436,0.0,1.0
2012-05-02,16.42,16.42,16.27,16.3,4900,10.9324722761232,10.9324722761232,10.8326019447335,10.8525760110114,7359.54301715654,0.0,1.0
2012-05-03,16.25,16.38,16.23,16.3732,29000,10.8192859005482,10.9058401877526,10.8059698563629,10.9013127327296,43556.4790811307,0.0,1.0
2012-05-04,16.14,16.28,16.1307,16.28,28500,10.7460476575291,10.8392599668261,10.7398556969829,10.8392599668261,42805.5053038698,0.0,1.0
2012-05-07,16.138,16.16,16.11,16.11,6600,10.7447160531106,10.7593637017144,10.7260735912512,10.7260735912512,9912.85385984352,0.0,1.0
2012-05-08,16.13,16.15,16.0,16.07,47100,10.7393896354365,10.7527056796218,10.6528353482321,10.6994415028806,70741.7298179741,0.0,1.0
2012-05-09,15.92,15.97,15.85,15.85,18600,10.5995711714909,10.6328612819541,10.5529650168424,10.5529650168424,27936.2245141045,0.0,1.0
2012-05-10,15.96,16.01,15.9,15.96,11500,10.6262032598615,10.6594933703247,10.5862551273056,10.6262032598615,17272.3968770001,0.0,1.0
2012-05-11,15.88,15.99,15.85,15.9408,12000,10.5729390831203,10.6461773261394,10.5529650168424,10.6134198574436,18023.370654261,0.0,1.0
2012-05-14,15.59,15.73,15.56,15.73,21700,10.3798564424336,10.4730687517307,10.3598823761557,10.4730687517307,32592.261933122,0.0,1.0
2012-05-15,15.51,15.6768,15.5,15.62,23000,10.3265922656925,10.4376480741978,10.3199342435998,10.3998305087116,34544.7937540001,0.0,1.0
2012-05-16,15.33,15.46,15.2601,15.46,40000,10.2067478680249,10.2933021552292,10.1602082935973,10.2933021552292,60077.9021808697,0.0,1.0
2012-05-17,15.18,15.4087,15.18,15.3,21800,10.1068775366352,10.259146501894,10.1068775366352,10.1867738017469,32742.456688574,0.0,1.0
2012-05-18,15.07,15.15,15.02,15.15,46100,10.0336392936161,10.0869034703572,10.0003491831529,10.0869034703572,69239.7822634525,0.0,1.0
2012-05-21,15.11,15.25,15.04,15.04,5100,10.0602713819867,10.1534836912837,10.0136652273382,10.0136652273382,7659.93252806089,0.0,1.0
2012-05-22,15.18,15.2992,15.13,15.22,17500,10.1068775366352,10.1862411599795,10.073587426172,10.1335096250058,26284.0822041305,0.0,1.0
2012-05-23,15.0,15.02,14.78,15.02,48000,9.98703313896757,10.0003491831529,9.84055665292938,10.0003491831529,72093.4826170439,0.0,1.0
2012-05-24,14.8996,15.08,14.85,15.06,12300,9.92018659715742,10.0402973157087,9.8871628075779,10.0269812715234,18473.9549206175,0.0,1.0
2012-05-25,14.68,14.74,14.68,14.72,10200,9.77397643200293,9.8139245645588,9.77397643200293,9.80060852037351,15319.8650561218,0.0,1.0
2012-05-29,14.91,14.95,14.84,14.89,31900,9.92711094013377,9.95374302850435,9.88050478548525,9.91379489594848,47912.1269892437,0.0,1.0
2012-05-30,14.7201,14.8899,14.72,14.85,37900,9.80067510059444,9.91372831572755,9.80060852037351,9.8871628075779,56923.8123163742,0.0,1.0
2012-05-31,14.89,14.89,14.65,14.75,4400,9.91379489594848,9.91379489594848,9.754002365725,9.82058258665145,6608.56923989569,0.0,1.0
2012-06-01,14.4527,14.5999,14.398,14.5108,8500,9.62263958983711,9.72064567504084,9.58622020899034,9.66132269819538,12766.5542134349,0.0,1.0
2012-06-04,14.49,14.53,14.4,14.48,5800,9.64747401224268,9.67410610061325,9.58755181340887,9.64081599015003,8711.29581622613,0.0,1.0
2012-06-05,14.5,14.554,14.44,14.49,36900,9.65413203433532,9.6900853536356,9.61418390177945,9.64747401224268,55421.8647618525,0.0,1.0
2012-06-06,15.09,15.09,14.78,14.78,6600,10.0469553378014,10.0469553378014,9.84055665292938,9.84055665292938,9912.85385984351,0.0,1.0
2012-06-07,14.84,15.25,14.84,15.25,8100,9.88050478548525,10.1534836912837,9.88050478548525,10.1534836912837,12165.7751916262,0.0,1.0
2012-06-08,14.8628,14.9,14.65,14.66,30500,9.89568507585648,9.92045291804112,9.754002365725,9.76066038781764,45809.4004129133,0.0,1.0
2012-06-11,14.67,14.87,14.67,14.77,40200,9.76731840991029,9.90047885176319,9.76731840991029,9.83389863083674,60378.2916917742,0.0,1.0
2012-06-12,15.05,15.149,14.87,14.93,39900,10.0203232494308,10.086237668148,9.90047885176319,9.94042698431906,59927.7074254177,0.0,1.0
2012-06-13,15.0949,15.1299,14.98,15.0,10300,10.0502177686268,10.073520845951,9.97371709478228,9.98703313896757,15470.059811574,0.0,1.0
2012-06-14,14.9201,15.04,14.8501,14.93,19400,9.93383554244734,10.0136652273382,9.88722938779882,9.94042698431906,29137.7825577219,0.0,1.0
2012-06-15,15.2299,15.26,15.03,15.03,6800,10.1401010668775,10.1601417133763,10.0070072052455,10.0070072052455,10213.2433707479,0.0,1.0
2012-06-18,15.24,15.3092,15.1327,15.1327,11300,10.1468256691911,10.1928991820722,10.075385092137,10.075385092137,16972.0073660957,0.0,1.0
2012-06-19,15.38,15.579,15.29,15.29,30500,10.2400379784881,10.3725326181317,10.1801157796543,10.1801157796543,45809.4004129132,0.0,1.0
2012-06-20,15.39,15.437,15.278,15.4,22300,10.2466960005807,10.2779887044162,10.1721261531431,10.2533540226734,33493.4304658351,0.0,1.0
2012-06-21,14.8901,15.33,14.8615,15.33,2100,9.9138614761694,10.2067478680249,9.89481953298444,10.2067478680249,3154.08986449567,0.0,1.0
2012-06-22,15.1799,15.199,15.01,15.12,7100,10.1068109564143,10.1195277786112,9.99369116106022,10.0669294040793,10663.8276371044,0.0,1.0
2012-06-25,14.9683,14.9683,14.8201,14.86,1900,9.96592720893389,9.96592720893389,9.86725532152089,9.89382082967054,2853.70035359132,0.0,1.0
2012-06-26,15.1387,15.1387,14.97,14.97,4900,10.0793799053926,10.0793799053926,9.96705907268964,9.96705907268964,7359.54301715653,0.0,1.0
2012-06-27,15.2999,15.34,15.2201,15.34,5000,10.186707221526,10.2134058901175,10.1335762052267,10.2134058901175,7509.73777260874,0.0,1.0
2012-06-28,15.18,15.21,15.08,15.17,45500,10.1068775366352,10.1268516029131,10.0402973157087,10.1002195145425,68338.6137307394,0.0,1.0
2012-06-29,15.65,15.68,15.5,15.5,26500,10.4198045749895,10.4397786412674,10.3199342435998,10.3199342435998,39801.6101948263,0.0,1.0
2012-07-02,15.5943,15.6356,15.51,15.51,7200,10.3827193919335,10.4102170231761,10.3265922656925,10.3265922656925,10814.0223925565,0.0,1.0
2012-07-03,16.0,16.0399,15.8,15.8,1900,10.6528353482321,10.6794008563817,10.5196749063792,10.5196749063792,2853.70035359131,0.0,1.0
2012-07-05,15.8,15.8,15.8,15.8,200,10.5196749063792,10.5196749063792,10.5196749063792,10.5196749063792,300.389510904349,0.0,1.0
2012-07-06,15.65,15.75,15.52,15.75,17200,10.4198045749895,10.486384795916,10.3332502877851,10.486384795916,25833.4979377741,0.0,1.0
2012-07-09,15.5613,15.6199,15.5392,15.6199,14700,10.3607479190277,10.3997639284906,10.346033690203,10.3997639284906,22078.6290514698,0.0,1.0
2012-07-10,15.55,15.81,15.55,15.73,20700,10.353224354063,10.5263329284718,10.353224354063,10.4730687517307,31090.3143786003,0.0,1.0
2012-07-11,15.7046,15.8163,15.7046,15.78,11700,10.4561573756153,10.5305274823902,10.4561573756153,10.5063588621939,17572.7863879045,0.0,1.0
2012-07-12,15.645,15.71,15.6184,15.68,2100,10.4164755639432,10.4597527075454,10.3987652251767,10.4397786412674,3154.08986449566,0.0,1.0
2012-07-13,15.95,16.0,15.8401,15.8501,14400,10.6195452377689,10.6528353482321,10.5463735749707,10.5530315970633,21628.0447851131,0.0,1.0
2012-07-16,15.9799,16.02,15.8401,15.9,12700,10.6394527238259,10.6661513924174,10.5463735749707,10.5862551273056,19074.7339424261,0.0,1.0
2012-07-17,16.14,16.14,15.8708,15.91,14600,10.7460476575291,10.7460476575291,10.5668137027951,10.5929131493983,21928.4342960175,0.0,1.0
2012-07-18,16.22,16.22,16.05,16.08,18800,10.7993118342703,10.7993118342703,10.6861254586953,10.7060995249732,28236.6140250088,0.0,1.0
2012-07-19,16.23,16.2399,16.12,16.19,10700,10.8059698563629,10.8125612982346,10.7327316133438,10.7793377679923,16070.8388333827,0.0,1.0
2012-07-20,15.9001,16.0099,15.89,15.9,7000,10.5863217075266,10.6594267901038,10.579597105213,10.5862551273056,10513.6328816522,0.0,1.0
2012-07-23,15.75,15.77,15.566,15.566,32700,10.486384795916,10.4997008401012,10.3638771894113,10.3638771894113,49113.6850328609,0.0,1.0
2012-07-24,15.62,15.8,15.58,15.8,17500,10.3998305087116,10.5196749063792,10.373198420341,10.5196749063792,26284.0822041305,0.0,1.0
2012-07-25,15.7736,15.89,15.7,15.84,178000,10.5020977280546,10.579597105213,10.4530946854527,10.5463069947498,267346.664704871,0.0,1.0
2012-07-26,16.04,16.1199,15.9,15.99,28800,10.6794674366027,10.7326650331229,10.5862551273056,10.6461773261394,43256.0895702262,0.0,1.0
2012-07-27,16.2499,16.25,16.0,16.0,16400,10.8192193203273,10.8192859005482,10.6528353482321,10.6528353482321,24631.9398941566,0.0,1.0
2012-07-30,16.19,16.24,15.75,16.13,24300,10.7793377679923,10.8126278784556,10.486384795916,10.7393896354365,36497.3255748786,0.0,1.0
2012-07-31,16.28,16.32,16.2252,16.29,16000,10.8392599668261,10.8658920551967,10.8027740057584,10.8459179889188,24031.160872348,0.0,1.0
2012-08-01,16.31,16.4,16.24,16.324,2600,10.8592340331041,10.9191562319379,10.8126278784556,10.8685552640338,3905.06364175653,0.0,1.0
2012-08-02,16.17,16.21,16.05,16.11,34100,10.766021723807,10.7926538121776,10.6861254586953,10.7260735912512,51216.4116091918,0.0,1.0
2012-08-03,16.44,16.5,16.41,16.42,16300,10.9457883203085,10.9857364528643,10.9258142540305,10.9324722761232,24481.7451387044,0.0,1.0
2012-08-06,16.42,16.49,16.4,16.432,3900,10.9324722761232,10.9790784307717,10.9191562319379,10.9404619026343,5857.5954626348,0.0,1.0
2012-08-07,16.4199,16.48,16.34,16.35,8700,10.9324056959022,10.972420408679,10.879208099382,10.8858661214747,13066.9437243393,0.0,1.0
2012-08-08,16.3901,16.446,16.359,16.37,1800,10.9125647900662,10.949783133564,10.891858341358,10.8991821656599,2703.50559813914,0.0,1.0
2012-08-09,16.43,16.5476,16.4101,16.5476,6300,10.9391302982158,11.0174286380253,10.9258808342515,11.0174286380253,9462.26959348702,0.0,1.0
2012-08-10,16.41,16.4495,16.36,16.38,11100,10.9258142540305,10.9521134412965,10.8925241435673,10.9058401877526,16671.6178551914,0.0,1.0
2012-08-13,16.3601,16.4046,16.33,16.33,1000,10.8925907237882,10.9222189221005,10.8725500772894,10.8725500772894,1501.94755452175,0.0,1.0
2012-08-14,16.47,16.529,16.4201,16.47,4700,10.9657623865864,11.005044716933,10.9325388563441,10.9657623865864,7059.15350625221,0.0,1.0
2012-08-15,16.43,16.4904,16.38,16.39,8700,10.9391302982158,10.9793447516554,10.9058401877526,10.9124982098452,13066.9437243392,0.0,1.0
2012-08-16,16.4801,16.5429,16.45,16.4501,2200,10.9724869889,11.0142993676418,10.9524463424011,10.952512922622,3304.28461994783,0.0,1.0
2012-08-17,16.4155,16.49,16.3325,16.49,3300,10.9294761661815,10.9790784307717,10.8742145828125,10.9790784307717,4956.42692992176,0.0,1.0
2012-08-20,16.478,16.479,16.3601,16.45,1400,10.9710888042605,10.9717546064698,10.8925907237882,10.9524463424011,2102.72657633045,0.0,1.0
2012-08-21,16.4,16.59,16.4,16.59,4100,10.9191562319379,11.0456586516981,10.9191562319379,11.0456586516981,6157.98497353915,0.0,1.0
2012-08-22,16.49,16.51,16.32,16.45,37500,10.9790784307717,10.992394474957,10.8658920551967,10.9524463424011,56323.0332945655,0.0,1.0
2012-08-23,16.3301,16.4399,16.3301,16.39,6300,10.8726166575103,10.9457217400875,10.8726166575103,10.9124982098452,9462.269593487,0.0,1.0
2012-08-24,16.4201,16.48,16.39,16.42,5000,10.9325388563441,10.972420408679,10.9124982098452,10.9324722761232,7509.73777260874,0.0,1.0
2012-08-27,16.31,16.3766,16.31,16.32,7300,10.8592340331041,10.9035764602411,10.8592340331041,10.8658920551967,10964.2171480087,0.0,1.0
2012-08-28,16.3001,16.34,16.25,16.31,5800,10.8526425912324,10.879208099382,10.8192859005482,10.8592340331041,8711.2958162261,0.0,1.0
2012-08-29,16.224,16.2699,16.1801,16.2501,5400,10.8019750431073,10.8325353645126,10.7727463261206,10.8193524807691,8110.51679441746,0.0,1.0
2012-08-30,15.98,16.058,15.98,15.99,11200,10.6395193040468,10.6914518763694,10.6395193040468,10.6461773261394,16821.8126106436,0.0,1.0
2012-08-31,16.16,16.2792,16.13,16.2,14600,10.7593637017144,10.8387273250587,10.7393896354365,10.785995790085,21928.4342960175,0.0,1.0
2012-09-04,16.2337,16.2799,16.15,16.23,2400,10.8084333245372,10.8391933866052,10.7527056796218,10.8059698563629,3604.67413085219,0.0,1.0
2012-09-05,16.1996,16.2199,16.13,16.2199,2800,10.7857294692013,10.7992452540493,10.7393896354365,10.7992452540493,4205.45315266088,0.0,1.0
2012-09-06,16.31,16.3291,16.17,16.17,10400,10.8592340331041,10.871950855301,10.766021723807,10.766021723807,15620.2545670261,0.0,1.0
2012-09-07,16.3845,16.41,16.29,16.29,4700,10.9088362976943,10.9258142540305,10.8459179889188,10.8459179889188,7059.1535062522,0.0,1.0
2012-09-10,16.31,16.43,16.31,16.43,1200,10.8592340331041,10.9391302982158,10.8592340331041,10.9391302982158,1802.33706542609,0.0,1.0
2012-09-11,16.44,16.51,16.3901,16.3901,3300,10.9457883203085,10.992394474957,10.9125647900662,10.9125647900662,4956.42692992175,0.0,1.0
2012-09-12,16.53,16.55,16.4701,16.5075,6800,11.0057105191423,11.0190265633276,10.9658289668073,10.9907299694338,10213.2433707479,0.0,1.0
2012-09-13,16.73,16.73,16.5101,16.52,3900,11.1388709609952,11.1388709609952,10.9924610551779,10.9990524970496,5857.5954626348,0.0,1.0
2012-09-14,17.0,17.11,16.94,16.94,7700,11.3186375574966,11.3918758005157,11.2786894249407,11.2786894249407,11564.9961698174,0.0,1.0
2012-09-17,16.86,16.99,16.86,16.99,3100,11.2254252481996,11.3119795354039,11.2254252481996,11.3119795354039,4656.0374190174,0.0,1.0
2012-09-18,16.8199,16.84,16.7735,16.84,5400,11.198726579608,11.2121092040143,11.1678333570982,11.2121092040143,8110.51679441747,0.0,1.0
2012-09-19,16.89,16.9,16.81,16.83,4300,11.2453993144775,11.2520573365701,11.1921351377363,11.2054511819216,6458.37448444351,0.0,1.0
2012-09-20,16.7165,16.7442,16.6517,16.72,3400,11.1298826311701,11.1483253523667,11.0867386480098,11.1322129389025,5106.62168537394,0.0,1.0
2012-09-21,16.8081,16.87,16.8081,16.834,9500,11.1908701135387,11.2320832702922,11.1908701135387,11.2081143907587,14268.5017679566,0.0,1.0
2012-09-24,16.622,16.6474,16.5317,16.64,5100,11.0669643223946,11.0838756985099,11.006842382898,11.0789487621614,7659.93252806091,0.0,1.0
2012-09-25,16.58,16.76,16.5706,16.76,6800,11.0390006296055,11.1588450272731,11.0327420888384,11.1588450272731,10213.2433707479,0.0,1.0
2012-09-26,16.4299,16.5,16.35,16.5,11900,10.9390637179949,10.9857364528643,10.8858661214747,10.9857364528643,17873.1758988088,0.0,1.0
2012-09-27,16.69,16.7,16.5991,16.615,2700,11.1122388726246,11.1188968947172,11.0517174518024,11.0623037069297,4055.25839720871,0.0,1.0
2012-09-28,16.608,16.74,16.608,16.74,13200,11.0576430914649,11.1455289830878,11.0576430914649,11.1455289830878,19825.7077196871,0.0,1.0
2012-10-01,16.67,16.8499,16.67,16.75,2900,11.0989228284393,11.218700645886,11.0989228284393,11.1521870051805,4355.64790811307,0.0,1.0
2012-10-02,16.7122,16.7988,16.7037,16.7988,4900,11.1270196816703,11.1846781529926,11.1213603628915,11.1846781529926,7359.54301715654,0.0,1.0
2012-10-03,16.7064,16.77,16.69,16.72,2200,11.1231580288565,11.1655030493657,11.1122388726246,11.1322129389025,3304.28461994785,0.0,1.0
2012-10-04,16.94,16.97,16.87,16.87,10000,11.2786894249407,11.2986634912186,11.2320832702922,11.2320832702922,15019.4755452175,0.0,1.0
2012-10-05,16.9528,17.18,16.9528,17.18,10700,11.2872116932193,11.4384819551642,11.2872116932193,11.4384819551642,16070.8388333827,0.0,1.0
2012-10-08,16.81,16.844,16.76,16.83,2500,11.1921351377363,11.2147724128513,11.1588450272731,11.2054511819216,3754.86888630438,0.0,1.0
2012-10-09,16.73,16.82,16.6685,16.82,10500,11.1388709609952,11.198793159829,11.0979241251254,11.198793159829,15770.4493224783,0.0,1.0
2012-10-10,16.615,16.7099,16.615,16.7099,900,11.0623037069297,11.1254883365889,11.0623037069297,11.1254883365889,1351.75279906958,0.0,1.0
2012-10-11,16.74,16.82,16.7218,16.81,2200,11.1455289830878,11.198793159829,11.1334113828792,11.1921351377363,3304.28461994785,0.0,1.0
2012-10-12,16.6835,16.78,16.68,16.75,14800,11.1079111582644,11.1721610714584,11.1055808505319,11.1521870051805,22228.8238069218,0.0,1.0
2012-10-15,16.81,16.81,16.71,16.8,4300,11.1921351377363,11.1921351377363,11.1255549168099,11.1854771156437,6458.37448444353,0.0,1.0
2012-10-16,16.93,16.95,16.82,16.82,9700,11.2720314028481,11.2853474470334,11.198793159829,11.198793159829,14568.8912788609,0.0,1.0
2012-10-17,17.04,17.04,16.98,17.03,3600,11.3452696458672,11.3452696458672,11.3053215133113,11.3386116237745,5407.01119627827,0.0,1.0
2012-10-18,16.986,17.025,16.94,16.96,14600,11.3093163265669,11.3352826127282,11.2786894249407,11.292005469126,21928.4342960175,0.0,1.0
2012-10-19,16.7118,16.94,16.708,16.94,9900,11.1267533607866,11.2786894249407,11.1242233123913,11.2786894249407,14869.2807897652,0.0,1.0
2012-10-22,16.79,16.88,16.7375,16.88,3800,11.178819093551,11.2387412923848,11.1438644775646,11.2387412923848,5707.40070718266,0.0,1.0
2012-10-23,16.67,16.74,16.55,16.7,11700,11.0989228284393,11.1455289830878,11.0190265633276,11.1188968947172,17572.7863879044,0.0,1.0
2012-10-24,16.66,16.77,16.66,16.69,6900,11.0922648063467,11.1655030493657,11.0922648063467,11.1122388726246,10363.4381262,0.0,1.0
2012-10-25,16.764,16.85,16.6917,16.83,10300,11.1615082361102,11.2187672261069,11.1133707363803,11.2054511819216,15470.0598115739,0.0,1.0
2012-10-26,16.77,16.77,16.6729,16.6729,1400,11.1655030493657,11.1655030493657,11.1008536548462,11.1008536548462,2102.72657633046,0.0,1.0
2012-10-31,16.7899,16.8211,16.67,16.76,3100,11.1787525133301,11.1995255422592,11.0989228284393,11.1588450272731,4656.03741901742,0.0,1.0
2012-11-01,16.82,16.906,16.8,16.8428,4600,11.198793159829,11.2560521498257,11.1854771156437,11.2139734502002,6908.95875080002,0.0,1.0
2012-11-02,16.684,16.76,16.684,16.7371,7500,11.108244059369,11.1588450272731,11.108244059369,11.1435981566809,11264.6066589131,0.0,1.0
2012-11-05,16.708,16.708,16.6301,16.6699,2200,11.1242233123913,11.1242233123913,11.0723573202896,11.0988562482184,3304.28461994786,0.0,1.0
2012-11-06,16.7348,16.76,16.7,16.7,3700,11.1420668115996,11.1588450272731,11.1188968947172,11.1188968947172,5557.20595173049,0.0,1.0
2012-11-07,16.51,16.66,16.47,16.6,6400,10.992394474957,11.0922648063467,10.9657623865864,11.0523166737908,9612.46434893916,0.0,1.0
2012-11-08,16.42,16.67,16.42,16.67,8500,10.9324722761232,11.0989228284393,10.9324722761232,11.0989228284393,12766.5542134348,0.0,1.0
2012-11-09,16.61,16.65,16.49,16.49,6800,11.0589746958834,11.085606784254,10.9790784307717,10.9790784307717,10213.2433707479,0.0,1.0
2012-11-12,16.6,16.67,16.58,16.67,10200,11.0523166737908,11.0989228284393,11.0390006296055,11.0989228284393,15319.8650561218,0.0,1.0
2012-11-13,16.598,16.66,16.54,16.6,15200,11.0509850693723,11.0922648063467,11.0123685412349,11.0523166737908,22829.6028287305,0.0,1.0
2012-11-14,16.37,16.67,16.29,16.57,14900,10.8991821656599,11.0989228284393,10.8459179889188,11.0323426075128,22379.0185623741,0.0,1.0
2012-11-15,16.32,16.42,16.2401,16.42,7700,10.8658920551967,10.9324722761232,10.8126944586765,10.9324722761232,11564.9961698175,0.0,1.0
2012-11-16,16.355,16.36,16.21,16.2792,3000,10.889195132521,10.8925241435673,10.7926538121776,10.8387273250587,4505.84266356523,0.0,1.0
2012-11-19,16.57,16.58,16.48,16.55,14900,11.0323426075128,11.0390006296055,10.972420408679,11.0190265633276,22379.0185623741,0.0,1.0
2012-11-20,16.55,16.55,16.42,16.53,22900,11.0190265633276,11.0190265633276,10.9324722761232,11.0057105191423,34394.5989985479,0.0,1.0
2012-11-21,16.5199,16.54,16.4701,16.54,16700,10.9989859168287,11.0123685412349,10.9658289668073,11.0123685412349,25082.5241605132,0.0,1.0
2012-11-23,16.7,16.71,16.5901,16.69,6500,11.1188968947172,11.1255549168099,11.0457252319191,11.1122388726246,9762.65910439139,0.0,1.0
2012-11-26,16.7,16.71,16.6101,16.68,7700,11.1188968947172,11.1255549168099,11.0590412761044,11.1055808505319,11564.9961698175,0.0,1.0
2012-11-27,16.58,16.65,16.5101,16.64,6900,11.0390006296055,11.085606784254,10.9924610551779,11.0789487621614,10363.4381262,0.0,1.0
2012-11-28,16.67,16.7,16.43,16.43,10100,11.0989228284393,11.1188968947172,10.9391302982158,10.9391302982158,15169.6703006696,0.0,1.0
2012-11-29,16.65,16.74,16.6112,16.71,5400,11.085606784254,11.1455289830878,11.0597736585345,11.1255549168099,8110.51679441744,0.0,1.0
2012-11-30,16.739,16.7499,16.63,16.6301,1400,11.1448631808785,11.1521204249595,11.0722907400687,11.0723573202896,2102.72657633046,0.0,1.0
2012-12-03,16.67,16.82,16.67,16.7,3000,11.0989228284393,11.198793159829,11.0989228284393,11.1188968947172,4505.84266356524,0.0,1.0
2012-12-04,16.654,16.73,16.61,16.73,14700,11.0882699930911,11.1388709609952,11.0589746958834,11.1388709609952,22078.6290514696,0.0,1.0
2012-12-05,16.6801,16.7799,16.6201,16.6201,6400,11.1056474307529,11.1720944912375,11.065699298197,11.065699298197,9612.46434893916,0.0,1.0
2012-12-06,16.737,16.79,16.6901,16.6901,15700,11.14353157646,11.178819093551,11.1123054528455,11.1123054528455,23580.5766059915,0.0,1.0
2012-12-07,16.86,16.8885,16.77,16.8885,14100,11.2254252481996,11.2444006111636,11.1655030493657,11.2444006111636,21177.4605187566,0.0,1.0
2012-12-10,16.9278,16.9799,16.89,16.933,23000,11.2705666379877,11.3052549330904,11.2453993144775,11.2740288094759,34544.7937540002,0.0,1.0
2012-12-11,17.06,17.1,16.94,16.94,21500,11.3585856900525,11.385217778423,11.2786894249407,11.2786894249407,32291.8724222174,0.0,1.0
2012-12-12,17.057,17.12,17.04,17.06,49400,11.3565882834247,11.3985338226083,11.3452696458672,11.3585856900525,74196.2091933741,0.0,1.0
2012-12-13,17.06,17.12,17.04,17.06,13200,11.3585856900525,11.3985338226083,11.3452696458672,11.3585856900525,19825.707719687,0.0,1.0
2012-12-14,17.06,17.14,16.9915,17.1,13100,11.3585856900525,11.4118498667936,11.3129782387178,11.385217778423,19675.5129642348,0.0,1.0
2012-12-17,17.13,17.1692,17.0,17.0,32200,11.405191844701,11.4312912913041,11.3186375574966,11.3186375574966,48362.7112556001,0.0,1.0
2012-12-18,17.248,17.25,17.12,17.16,26800,11.4837565053942,11.4850881098127,11.3985338226083,11.4251659109789,40252.1944611828,0.0,1.0
2012-12-19,17.19,17.27,17.13,17.27,35300,11.4451399772568,11.498404153998,11.405191844701,11.498404153998,53018.7486746179,0.0,1.0
2012-12-20,17.26,17.29,17.16,17.2083,46400,11.4917461319054,11.5117201981833,11.4251659109789,11.4573241576864,69690.3665298088,0.0,1.0
2012-12-21,17.086,17.15,17.0,17.09,28000,11.3758965474933,11.4185078888863,11.3186375574966,11.3785597563304,42054.531526609,0.0,1.0
2012-12-24,17.17,17.19,17.07,17.16,8200,11.4318239330715,11.4451399772568,11.3652437121451,11.4251659109789,12315.9699470784,0.0,1.0
2012-12-26,17.14,17.26,17.07,17.25,93700,11.4118498667936,11.4917461319054,11.3652437121451,11.4850881098127,140732.485858688,0.0,1.0
2012-12-27,16.7,16.84,16.55,16.82,119600,11.3686239899615,11.4639298198175,11.2665106008301,11.4503147012666,175687.049001149,0.375077,1.0
2012-12-28,16.76,16.83,16.69,16.69,37100,11.4094693456141,11.4571222605421,11.3618164306861,11.3618164306861,54498.2401165768,0.0,1.0
2012-12-31,17.04,17.06,16.75,16.75,62500,11.600081005326,11.6136961238769,11.4026617863387,11.4026617863387,91809.7037004329,0.0,1.0
2013-01-02,17.27,17.27,17.12,17.12,25600,11.7566548686608,11.7566548686608,11.6545414795294,11.6545414795294,37605.2546356973,0.0,1.0
2013-01-03,17.22,17.406,17.1872,17.25,36000,11.7226170722837,11.8492376748066,11.7002882778603,11.74303975011,52882.3893314492,0.0,1.0
2013-01-04,17.22,17.3,17.11,17.2,17200,11.7226170722837,11.7770775464871,11.647733920254,11.7090019537328,25266.0304583591,0.0,1.0
2013-01-07,17.07,17.13,17.01,17.1,11500,11.6205036831523,11.6613490388049,11.5796583274997,11.6409263609786,16892.9854808796,0.0,1.0
2013-01-08,16.96,17.01,16.8601,17.01,20100,11.5456205311226,11.5796583274997,11.4776130139611,11.5796583274997,29526.0007100592,0.0,1.0
2013-01-09,17.0101,17.07,16.9814,17.07,12500,11.5797264030925,11.6205036831523,11.560188707972,11.6205036831523,18361.9407400865,0.0,1.0
2013-01-10,17.05,17.0695,16.9225,17.05,63700,11.6068885646014,11.6201633051885,11.5200921838398,11.6068885646014,93572.4500114814,0.0,1.0
2013-01-11,16.96,17.0003,16.8829,16.97,27600,11.5456205311226,11.5730549950026,11.4931342491091,11.552428090398,40543.1651541111,0.0,1.0
2013-01-14,16.88,16.96,16.789,16.96,58200,11.4911600569192,11.5456205311226,11.4292112675128,11.5456205311226,85493.196085843,0.0,1.0
2013-01-15,16.92,16.97,16.85,16.89,19000,11.5183902940209,11.552428090398,11.4707373790929,11.4979676161946,27910.1499249316,0.0,1.0
2013-01-16,17.05,17.0899,16.97,16.98,12200,11.6068885646014,11.6340507261104,11.552428090398,11.5592356496735,17921.2541623245,0.0,1.0
2013-01-17,17.07,17.0999,17.02,17.08,17200,11.6205036831523,11.6408582853858,11.5864658867752,11.6273112424277,25266.0304583591,0.0,1.0
2013-01-18,17.12,17.16,17.03,17.13,24500,11.6545414795294,11.6817717166311,11.5932734460506,11.6613490388049,35989.4038505697,0.0,1.0
2013-01-22,16.959,17.01,16.88,17.01,53400,11.5449397751951,11.5796583274997,11.4911600569192,11.5796583274997,78442.2108416495,0.0,1.0
2013-01-23,16.911,17.0,16.8601,17.0,47800,11.512263490673,11.5728507682243,11.4776130139611,11.5728507682243,70216.0613900911,0.0,1.0
2013-01-24,16.915,17.059,16.9,16.95,59700,11.5149865143832,11.6130153679493,11.5047751754701,11.5388129718472,87696.6289746533,0.0,1.0
2013-01-25,16.95,16.98,16.86,16.98,46100,11.5388129718472,11.5592356496735,11.4775449383684,11.5592356496735,67718.8374494391,0.0,1.0
2013-01-28,16.88,16.99,16.8201,16.96,111700,11.4911600569192,11.5660432089489,11.4503827768594,11.5456205311226,164082.302453413,0.0,1.0
2013-01-29,17.01,17.02,16.87,16.97,18000,11.5796583274997,11.5864658867752,11.4843524976438,11.552428090398,26441.1946657247,0.0,1.0
2013-01-30,16.96,17.0299,16.95,16.99,23700,11.5456205311226,11.5932053704578,11.5388129718472,11.5660432089489,34814.2396432041,0.0,1.0
2013-01-31,16.92,16.99,16.87,16.93,14000,11.5183902940209,11.5660432089489,11.4843524976438,11.5251978532963,20565.373628897,0.0,1.0
2013-02-01,17.12,17.15,17.05,17.13,70500,11.6545414795294,11.6749641573557,11.6068885646014,11.6613490388049,103561.345774088,0.0,1.0
2013-02-04,17.01,17.18,16.99,17.12,29700,11.5796583274997,11.695386835182,11.5660432089489,11.6545414795294,43627.9711984458,0.0,1.0
2013-02-05,17.11,17.21,17.01,17.01,54600,11.647733920254,11.7158095130083,11.5796583274997,11.5796583274997,80204.9571526981,0.0,1.0
2013-02-06,17.01,17.01,16.9,16.99,36700,11.5796583274997,11.5796583274997,11.5047751754701,11.5660432089489,53910.6580128943,0.0,1.0
2013-02-07,16.91,16.97,16.8705,16.97,9500,11.5115827347455,11.552428090398,11.4846928756075,11.552428090398,13955.0749624658,0.0,1.0
2013-02-08,17.11,17.13,17.07,17.07,10000,11.647733920254,11.6613490388049,11.6205036831523,11.6205036831523,14689.5525920692,0.0,1.0
2013-02-11,17.08,17.1,17.0767,17.1,7800,11.6273112424277,11.6409263609786,11.6250647478668,11.6409263609786,11457.851021814,0.0,1.0
2013-02-12,17.14,17.15,17.0101,17.03,4700,11.6681565980803,11.6749641573557,11.5797264030925,11.5932734460506,6904.08971827253,0.0,1.0
2013-02-13,17.21,17.2499,17.19,17.19,15400,11.7158095130083,11.7429716745172,11.7021943944574,11.7021943944574,22621.9109917866,0.0,1.0
2013-02-14,17.2099,17.22,17.1499,17.19,10000,11.7157414374155,11.7226170722837,11.674896081763,11.7021943944574,14689.5525920693,0.0,1.0
2013-02-15,17.16,17.23,17.092,17.15,19700,11.6817717166311,11.7294246315591,11.6354803135582,11.6749641573557,28938.4186063765,0.0,1.0
2013-02-19,17.19,17.22,17.14,17.2,33500,11.7021943944574,11.7226170722837,11.6681565980803,11.7090019537328,49210.001183432,0.0,1.0
2013-02-20,17.08,17.25,17.04,17.25,15200,11.6273112424277,11.74303975011,11.600081005326,11.74303975011,22328.1199399453,0.0,1.0
2013-02-21,16.98,17.13,16.91,17.1,26700,11.5592356496735,11.6613490388049,11.5115827347455,11.6409263609786,39221.1054208248,0.0,1.0
2013-02-22,17.18,17.19,17.08,17.11,31300,11.695386835182,11.7021943944574,11.6273112424277,11.647733920254,45978.2996131767,0.0,1.0
2013-02-25,16.98,17.26,16.98,17.2101,18100,11.5592356496735,11.7498473093854,11.5592356496735,11.715877588601,26588.0901916452,0.0,1.0
2013-02-26,17.08,17.11,16.99,17.06,31300,11.6273112424277,11.647733920254,11.5660432089489,11.6136961238769,45978.2996131768,0.0,1.0
2013-02-27,17.28,17.28,17.1025,17.17,14200,11.7634624279362,11.7634624279362,11.6426282507974,11.6885792759066,20859.1646807384,0.0,1.0
2013-02-28,17.33,17.41,17.3,17.3,171200,11.7975002243134,11.8519606985168,11.7770775464871,11.7770775464871,251485.140376225,0.0,1.0
2013-03-01,17.35,17.4,17.21,17.31,57400,11.8111153428642,11.8451531392414,11.7158095130083,11.7838851057625,84318.0318784776,0.0,1.0
2013-03-04,17.27,17.27,17.1601,17.25,17500,11.7566548686608,11.7566548686608,11.6818397922239,11.74303975011,25706.7170361212,0.0,1.0
2013-03-05,17.33,17.39,17.3001,17.33,16400,11.7975002243134,11.8383455799659,11.7771456220799,11.7975002243134,24090.8662509935,0.0,1.0
2013-03-06,17.4,17.51,17.39,17.51,12700,11.8451531392414,11.920036291271,11.8383455799659,11.920036291271,18655.7317919279,0.0,1.0
2013-03-07,17.51,17.56,17.45,17.45,31600,11.920036291271,11.9540740876482,11.8791909356185,11.8791909356185,46418.986190939,0.0,1.0
2013-03-08,17.44,17.54,17.4,17.54,18900,11.8723833763431,11.9404589690973,11.8451531392414,11.9404589690973,27763.2543990108,0.0,1.0
2013-03-11,17.42,17.46,17.37,17.46,10500,11.8587682577922,11.8859984948939,11.8247304614151,11.8859984948939,15424.0302216727,0.0,1.0
2013-03-12,17.42,17.51,17.39,17.39,9800,11.8587682577922,11.920036291271,11.8383455799659,11.8383455799659,14395.7615402279,0.0,1.0
2013-03-13,17.35,17.39,17.33,17.39,9500,11.8111153428642,11.8383455799659,11.7975002243134,11.8383455799659,13955.0749624658,0.0,1.0
2013-03-14,17.35,17.36,17.31,17.31,7100,11.8111153428642,11.8179229021397,11.7838851057625,11.7838851057625,10429.5823403692,0.0,1.0
2013-03-15,17.27,17.2895,17.16,17.2,8100,11.7566548686608,11.7699296092479,11.6817717166311,11.7090019537328,11898.5375995761,0.0,1.0
2013-03-18,17.159,17.1794,17.05,17.08,5800,11.6810909607036,11.6949783816255,11.6068885646014,11.6273112424277,8519.94050340015,0.0,1.0
2013-03-19,17.08,17.1664,17.026,17.09,10600,11.6273112424277,11.6861285545674,11.5905504223404,11.6341188017032,15570.9257475934,0.0,1.0
2013-03-20,17.22,17.22,17.1201,17.1201,10300,11.7226170722837,11.7226170722837,11.6546095551222,11.6546095551222,15130.2391698313,0.0,1.0
2013-03-21,17.11,17.1499,17.0695,17.13,7200,11.647733920254,11.674896081763,11.6201633051885,11.6613490388049,10576.4778662899,0.0,1.0
2013-03-22,17.0401,17.0999,16.986,17.0389,9400,11.6001490809188,11.6408582853858,11.5633201852387,11.5993321738057,13808.1794365451,0.0,1.0
2013-03-25,17.126,17.276,17.0918,17.23,25700,11.6586260150947,11.7607394042261,11.6353441623727,11.7294246315591,37752.1501616179,0.0,1.0
2013-03-26,17.49,17.49,17.33,17.35,22600,11.9064211727202,11.9064211727202,11.7975002243134,11.8111153428642,33198.3888580765,0.0,1.0
2013-03-27,17.65,17.65,17.47,17.47,18500,12.015342121127,12.015342121127,11.8928060541693,11.8928060541693,27175.6722953281,0.0,1.0
2013-03-28,17.71,17.7322,17.62,17.66,16100,12.0561874767796,12.071300258371,11.9949194433007,12.0221496804024,23650.1796732314,0.0,1.0
2013-04-01,17.5,17.679,17.46,17.62,10700,11.9132287319956,12.0350840430257,11.8859984948939,11.9949194433007,15717.8212735141,0.0,1.0
2013-04-02,17.66,17.74,17.59,17.59,51900,12.0221496804024,12.0766101546058,11.9744967654745,11.9744967654745,76238.7779528396,0.0,1.0
2013-04-03,17.58,17.73,17.55,17.73,29700,11.967689206199,12.0698025953304,11.9472665283728,12.0698025953304,43627.9711984457,0.0,1.0
2013-04-04,17.61,17.64,17.51,17.63,11900,11.9881118840253,12.0085345618516,11.920036291271,12.0017270025762,17480.5675845624,0.0,1.0
2013-04-05,17.58,17.58,17.4028,17.46,17400,11.967689206199,11.967689206199,11.8470592558385,11.8859984948939,25559.8215102005,0.0,1.0
2013-04-08,17.49,17.54,17.4,17.52,40000,11.9064211727202,11.9404589690973,11.8451531392414,11.9268438505465,58758.2103682769,0.0,1.0
2013-04-09,17.69,17.71,17.54,17.54,7000,12.0425723582287,12.0561874767796,11.9404589690973,11.9404589690973,10282.6868144485,0.0,1.0
2013-04-10,17.7499,17.75,17.561,17.71,14900,12.0833496382885,12.0834177138813,11.9547548435757,12.0561874767796,21887.4333621832,0.0,1.0
2013-04-11,17.806,17.85,17.7632,17.77,7900,12.1215400458237,12.1514933066355,12.0924036921248,12.0970328324321,11604.7465477347,0.0,1.0
2013-04-12,17.641,17.73,17.62,17.68,29500,12.0092153177791,12.0698025953304,11.9949194433007,12.0357647989533,43334.1801466044,0.0,1.0
2013-04-15,17.5,17.688,17.5,17.61,18400,11.9132287319956,12.0412108463736,11.9132287319956,11.9881118840253,27028.7767694074,0.0,1.0
2013-04-16,17.8413,17.85,17.72,17.75,96900,12.1455707300659,12.1514933066355,12.062995036055,12.0834177138813,142341.764617151,0.0,1.0
2013-04-17,17.75,17.829,17.729,17.78,8000,12.0834177138813,12.1371974321571,12.0691218394029,12.1038403917076,11751.6420736554,0.0,1.0
2013-04-18,17.8699,17.95,17.82,17.95,8900,12.1650403495936,12.2195688993898,12.1310706288093,12.2195688993898,13073.7018069417,0.0,1.0
2013-04-19,18.02,18.03,17.96,17.99,64400,12.2672218143178,12.2740293735932,12.2263764586652,12.2467991364915,94600.7186929257,0.0,1.0
2013-04-22,17.9625,17.98,17.9,17.97,12700,12.2280783484841,12.2399915772161,12.1855311030127,12.2331840179406,18655.7317919279,0.0,1.0
2013-04-23,18.009,18.11,17.83,17.88,69400,12.2597334991148,12.3284898477966,12.1378781880847,12.1719159844618,101945.494988961,0.0,1.0
2013-04-24,18.0366,18.06,17.95,17.95,14400,12.278522362715,12.2944520514195,12.2195688993898,12.2195688993898,21152.9557325797,0.0,1.0
2013-04-25,18.19,18.2299,18.09,18.19,62900,12.382950322,12.410112483509,12.3148747292458,12.382950322,92397.2858041157,0.0,1.0
2013-04-26,18.1768,18.203,18.1,18.18,22300,12.3739643437565,12.3918001490581,12.3216822885212,12.3761427627246,32757.7022803143,0.0,1.0
2013-04-29,18.35,18.3899,18.224,18.27,18800,12.4918712704068,12.5190334319158,12.4060960235365,12.4374107962034,27616.3588730902,0.0,1.0
2013-04-30,18.4215,18.4699,18.27,18.41,30300,12.5405453192261,12.5734939061192,12.4374107962034,12.5327166260594,44509.3443539699,0.0,1.0
2013-05-01,18.274,18.486,18.274,18.486,25500,12.4401338199136,12.5844540765526,12.4401338199136,12.5844540765526,37458.3591097766,0.0,1.0
2013-05-02,18.4,18.42,18.31,18.31,20700,12.525909066784,12.5395241853348,12.4646410333051,12.4646410333051,30407.3738655832,0.0,1.0
2013-05-03,18.2701,18.34,18.23,18.3,31100,12.4374788717962,12.4850637111314,12.4101805591017,12.4578334740297,45684.5085613353,0.0,1.0
2013-05-06,18.63,18.64,18.46,18.46,164400,12.6824829301188,12.6892904893942,12.5667544224365,12.5667544224365,241496.244613618,0.0,1.0
2013-05-07,18.76,18.7899,18.66,18.73,51800,12.7709812006993,12.7913358029328,12.702905607945,12.750558522873,76091.8824269187,0.0,1.0
2013-05-08,18.98,18.98,18.87,18.87,285500,12.9207475047587,12.9207475047587,12.845864352729,12.845864352729,419386.726503576,0.0,1.0
2013-05-09,18.84,18.97,18.796,18.97,422900,12.8254416749027,12.9139399454833,12.7954884140908,12.9139399454833,621221.179118609,0.0,1.0
2013-05-10,18.84,18.89,18.75,18.84,129100,12.8254416749027,12.8594794712798,12.7641736414239,12.8254416749027,189642.123963614,0.0,1.0
2013-05-13,18.78,18.849,18.7452,18.82,55400,12.7845963192502,12.8315684782506,12.7609060129717,12.8118265563519,81380.1213600633,0.0,1.0
2013-05-14,18.91,18.96,18.87,18.87,63200,12.8730945898307,12.9071323862078,12.845864352729,12.845864352729,92837.9723818776,0.0,1.0
2013-05-15,18.85,18.89,18.77,18.89,229800,12.8322492341781,12.8594794712798,12.7777887599747,12.8594794712798,337565.918565752,0.0,1.0
2013-05-16,18.66,18.75,18.63,18.75,21900,12.702905607945,12.7641736414239,12.6824829301188,12.7641736414239,32170.1201766317,0.0,1.0
2013-05-17,18.73,18.8,18.65,18.67,52200,12.750558522873,12.798211437801,12.6960980486696,12.7097131672205,76679.4645306016,0.0,1.0
2013-05-20,18.89,18.936,18.874,18.9,19200,12.8594794712798,12.8907942439468,12.8485873764392,12.8662870305553,28203.940976773,0.0,1.0
2013-05-21,18.81,18.8799,18.76,18.8,34200,12.8050189970764,12.8526038364117,12.7709812006993,12.798211437801,50238.2698648769,0.0,1.0
2013-05-22,18.6465,18.939,18.5599,18.87,32200,12.6937154029232,12.8928365117294,12.634761939598,12.845864352729,47300.359346463,0.0,1.0
2013-05-23,18.48,18.53,18.321,18.49,53900,12.5803695409874,12.6144073373645,12.4721293485081,12.5871771002628,79176.688471253,0.0,1.0
2013-05-24,18.31,18.4,18.3,18.4,18700,12.4646410333051,12.525909066784,12.4578334740297,12.525909066784,27469.4633471695,0.0,1.0
2013-05-28,18.3699,18.4699,18.3228,18.39,54700,12.5054183133649,12.5734939061192,12.4733547091777,12.5191015075085,80351.852678619,0.0,1.0
2013-05-29,18.08,18.23,18.06,18.23,34600,12.3080671699703,12.4101805591017,12.2944520514195,12.4101805591017,50825.8519685597,0.0,1.0
2013-05-30,17.96,18.062,17.9,18.0,41900,12.2263764586652,12.2958135632746,12.1855311030127,12.2536066957669,61549.2253607702,0.0,1.0
2013-05-31,17.5052,17.8,17.46,17.8,147100,11.9167686628188,12.1174555102584,11.8859984948939,12.1174555102584,216083.318629339,0.0,1.0
2013-06-03,17.81,17.84,17.47,17.52,200600,12.1242630695338,12.1446857473601,11.8928060541693,11.9268438505465,294672.42499691,0.0,1.0
2013-06-04,17.66,17.8905,17.6,17.89,20000,12.0221496804024,12.179063921701,11.9813043247499,12.1787235437372,29379.1051841386,0.0,1.0
2013-06-05,17.28,17.52,17.23,17.49,26100,11.7634624279362,11.9268438505465,11.7294246315591,11.9064211727202,38339.7322653009,0.0,1.0
2013-06-06,17.3468,17.35,17.18,17.19,20800,11.8089369238961,11.8111153428642,11.695386835182,11.7021943944574,30554.269391504,0.0,1.0
2013-06-07,17.41,17.4599,17.2935,17.34,375600,11.8519606985168,11.8859304193012,11.7726526329581,11.8043077835888,551739.59535812,0.0,1.0
2013-06-10,17.16,17.26,17.1,17.26,321500,11.6817717166311,11.7498473093854,11.6409263609786,11.7498473093854,472269.115835027,0.0,1.0
2013-06-11,16.791,16.9,16.7,16.8,76800,11.4305727793679,11.5047751754701,11.3686239899615,11.4366995827158,112815.763907092,0.0,1.0
2013-06-12,16.6699,16.99,16.65,16.99,93700,11.3481332365425,11.5660432089489,11.3345861935844,11.5660432089489,137641.107787689,0.0,1.0
2013-06-13,17.03,17.0328,16.621,16.69,25400,11.5932734460506,11.5951795626477,11.3148442716857,11.3618164306861,37311.4635838559,0.0,1.0
2013-06-14,17.11,17.27,17.04,17.24,36000,11.647733920254,11.7566548686608,11.600081005326,11.7362321908345,52882.3893314493,0.0,1.0
2013-06-17,17.13,17.25,17.12,17.25,5800,11.6613490388049,11.74303975011,11.6545414795294,11.74303975011,8519.94050340012,0.0,1.0
2013-06-18,17.19,17.2,17.14,17.18,10200,11.7021943944574,11.7090019537328,11.6681565980803,11.695386835182,14983.3436439106,0.0,1.0
2013-06-19,16.848,17.23,16.7301,17.23,41300,11.4693758672378,11.7294246315591,11.3891147433806,11.7294246315591,60667.8522052462,0.0,1.0
2013-06-20,15.67,16.47,15.51,16.47,239400,10.6674453845927,11.2120501266267,10.5585244361858,11.2120501266267,351667.889054136,0.0,1.0
2013-06-21,16.14,16.25,15.87,16.17,190800,10.9874006705377,11.0622838225674,10.8035965701012,11.007823348364,280276.66345668,0.0,1.0
2013-06-24,15.871,15.9523,15.6,15.7,96300,10.8042773260287,10.8596227829379,10.6197924696647,10.6878680624189,141460.391461627,0.0,1.0
2013-06-25,16.3,16.3193,16.0801,16.23,36500,11.0963216189445,11.1094602083461,10.9466233904779,11.0486687040165,53616.8669610527,0.0,1.0
2013-06-26,16.63,16.65,16.52,16.52,824700,11.3209710750336,11.3345861935844,11.2460879230039,11.2460879230039,1211447.40226794,0.0,1.0
2013-06-27,16.87,16.919,16.8001,16.84,92400,11.4843524976438,11.5177095380934,11.4367676583086,11.4639298198175,135731.46595072,0.0,1.0
2013-06-28,16.9,16.94,16.8,16.84,54300,11.5047751754701,11.5320054125718,11.4366995827158,11.4639298198175,79764.2705749357,0.0,1.0
2013-07-01,16.85,16.9805,16.83,16.97,22600,11.4707373790929,11.5595760276372,11.4571222605421,11.552428090398,33198.3888580766,0.0,1.0
2013-07-02,16.72,16.96,16.72,16.83,9800,11.3822391085124,11.5456205311226,11.3822391085124,11.4571222605421,14395.7615402278,0.0,1.0
2013-07-03,16.7189,16.73,16.5,16.55,13800,11.3814902769921,11.3890466677878,11.232472804453,11.2665106008301,20271.5825770555,0.0,1.0
2013-07-05,16.41,16.752,16.3787,16.7,5100,11.1712047709742,11.4040232981937,11.1498971104421,11.3686239899615,7491.6718219553,0.0,1.0
2013-07-08,16.4,16.49,16.34,16.39,51900,11.1643972116988,11.2256652451776,11.1235518560462,11.1575896524233,76238.777952839,0.0,1.0
2013-07-09,16.5,16.6,16.4301,16.56,30300,11.232472804453,11.3005483972073,11.1848879651178,11.2733181601056,44509.3443539698,0.0,1.0
2013-07-10,16.62,16.6993,16.6,16.62,20500,11.3141635157581,11.3681474608123,11.3005483972073,11.3141635157581,30113.582813742,0.0,1.0
2013-07-11,17.36,17.39,17.12,17.12,54500,11.8179229021397,11.8383455799659,11.6545414795294,11.6545414795294,80058.0616267771,0.0,1.0
2013-07-12,17.16,17.2,17.111,17.16,4000,11.6817717166311,11.7090019537328,11.6484146761815,11.6817717166311,5875.82103682771,0.0,1.0
2013-07-15,17.23,17.28,17.18,17.18,8000,11.7294246315591,11.7634624279362,11.695386835182,11.695386835182,11751.6420736554,0.0,1.0
2013-07-16,17.18,17.19,17.08,17.14,11800,11.695386835182,11.7021943944574,11.6273112424277,11.6681565980803,17333.6720586417,0.0,1.0
2013-07-17,17.25,17.3,17.2,17.2,28300,11.74303975011,11.7770775464871,11.7090019537328,11.7090019537328,41571.4338355558,0.0,1.0
2013-07-18,17.17,17.23,17.14,17.19,38800,11.6885792759066,11.7294246315591,11.6681565980803,11.7021943944574,56995.4640572285,0.0,1.0
2013-07-19,17.19,17.2,17.14,17.19,6300,11.7021943944574,11.7090019537328,11.6681565980803,11.7021943944574,9254.41813300363,0.0,1.0
2013-07-22,17.39,17.39,17.127,17.21,36700,11.8383455799659,11.8383455799659,11.6593067710222,11.7158095130083,53910.6580128943,0.0,1.0
2013-07-23,17.53,17.53,17.42,17.43,9400,11.9336514098219,11.9336514098219,11.8587682577922,11.8655758170676,13808.1794365451,0.0,1.0
2013-07-24,17.28,17.43,17.27,17.43,16700,11.7634624279362,11.8655758170676,11.7566548686608,11.8655758170676,24531.5528287557,0.0,1.0
2013-07-25,17.2606,17.2606,17.15,17.22,7200,11.7502557629419,11.7502557629419,11.6749641573557,11.7226170722837,10576.4778662899,0.0,1.0
2013-07-26,17.18,17.26,17.14,17.26,5300,11.695386835182,11.7498473093854,11.6681565980803,11.7498473093854,7785.46287379669,0.0,1.0
2013-07-29,17.04,17.09,17.02,17.08,29600,11.600081005326,11.6341188017032,11.5864658867752,11.6273112424277,43481.075672525,0.0,1.0
2013-07-30,16.92,17.04,16.92,17.03,32800,11.5183902940209,11.600081005326,11.5183902940209,11.5932734460506,48181.7325019871,0.0,1.0
2013-07-31,16.93,16.941,16.821,16.8799,6800,11.5251978532963,11.5326861684993,11.4509954571942,11.4910919813264,9988.89576260711,0.0,1.0
2013-08-01,17.22,17.24,17.08,17.1,36400,11.7226170722837,11.7362321908345,11.6273112424277,11.6409263609786,53469.971435132,0.0,1.0
2013-08-02,17.1668,17.1738,17.0701,17.0701,6400,11.6864008569384,11.6911661484312,11.6205717587451,11.6205717587451,9401.31365892433,0.0,1.0
2013-08-05,17.024,17.1215,17.0101,17.1215,15000,11.5891889104853,11.6555626134207,11.5797264030925,11.6555626134207,22034.3288881039,0.0,1.0
2013-08-06,16.89,17.02,16.88,17.02,34000,11.4979676161946,11.5864658867752,11.4911600569192,11.5864658867752,49944.4788130355,0.0,1.0
2013-08-07,16.84,16.94,16.84,16.94,13500,11.4639298198175,11.5320054125718,11.4639298198175,11.5320054125718,19830.8959992935,0.0,1.0
2013-08-08,17.05,17.05,16.85,16.92,13600,11.6068885646014,11.6068885646014,11.4707373790929,11.5183902940209,19977.7915252142,0.0,1.0
2013-08-09,17.07,17.12,16.966,17.0,17600,11.6205036831523,11.6545414795294,11.5497050666879,11.5728507682243,25853.6125620419,0.0,1.0
2013-08-12,17.0201,17.069,16.9956,17.06,11500,11.5865339623679,11.6198229272248,11.5698554421431,11.6136961238769,16892.9854808797,0.0,1.0
2013-08-13,17.1,17.12,17.04,17.05,13600,11.6409263609786,11.6545414795294,11.600081005326,11.6068885646014,19977.7915252141,0.0,1.0
2013-08-14,17.1593,17.21,17.13,17.21,2100,11.6812951874819,11.7158095130083,11.6613490388049,11.7158095130083,3084.80604433453,0.0,1.0
2013-08-15,16.9,16.92,16.744,16.84,11500,11.5047751754701,11.5183902940209,11.3985772507734,11.4639298198175,16892.9854808796,0.0,1.0
2013-08-16,16.754,16.85,16.74,16.85,10300,11.4053848100488,11.4707373790929,11.3958542270632,11.4707373790929,15130.2391698314,0.0,1.0
2013-08-19,16.184,16.46,16.184,16.46,27500,11.0173539313496,11.2052425673513,11.0173539313496,11.2052425673513,40396.2696281902,0.0,1.0
2013-08-20,16.0,16.082,15.96,16.01,28300,10.8920948406817,10.9479168267402,10.86486460358,10.8989023999571,41571.433835556,0.0,1.0
2013-08-21,15.56,15.7586,15.56,15.73,24200,10.592562232563,10.7277603597729,10.592562232563,10.7082907402452,35548.7172728074,0.0,1.0
2013-08-22,15.551,15.6399,15.5,15.5,30300,10.5864354292151,10.6469546311736,10.5517168769104,10.5517168769104,44509.3443539697,0.0,1.0
2013-08-23,15.56,15.6,15.5,15.51,10500,10.592562232563,10.6197924696647,10.5517168769104,10.5585244361858,15424.0302216727,0.0,1.0
2013-08-26,15.38,15.55,15.38,15.51,8900,10.4700261656053,10.5857546732875,10.4700261656053,10.5585244361858,13073.7018069416,0.0,1.0
2013-08-27,14.78,15.11,14.78,15.1,31500,10.0615726090797,10.2862220651688,10.0615726090797,10.2794145058934,46272.0906650182,0.0,1.0
2013-08-28,15.02,15.11,14.81,14.97,59400,10.22495403169,10.2862220651688,10.081995286906,10.1909162353128,87255.9423968909,0.0,1.0
2013-08-29,15.11,15.28,15.11,15.15,34700,10.2862220651688,10.401950572851,10.2862220651688,10.3134523022705,50972.7474944802,0.0,1.0
2013-08-30,15.18,15.285,15.14,15.28,51900,10.3338749800968,10.4053543524887,10.3066447429951,10.401950572851,76238.7779528391,0.0,1.0
2013-09-03,15.2603,15.42,15.2603,15.31,151300,10.3885396810784,10.497256402707,10.3885396810784,10.4223732506773,222252.930718009,0.0,1.0
2013-09-04,15.33,15.3499,15.2,15.27,65500,10.4359883692282,10.4495354121863,10.3474900986476,10.3951430135756,96216.5694780532,0.0,1.0
2013-09-05,15.35,15.35,15.24,15.31,166000,10.449603487779,10.449603487779,10.3747203357493,10.4223732506773,243846.57302835,0.0,1.0
2013-09-06,15.58,15.58,15.36,15.37,36200,10.6061773511138,10.6061773511138,10.4564110470544,10.4632186063299,53176.1803832907,0.0,1.0
2013-09-09,16.24,16.24,15.83,15.83,73400,11.0554762632919,11.0554762632919,10.7763663329995,10.7763663329995,107821.316025789,0.0,1.0
2013-09-10,16.35,16.38,16.31,16.33,37400,11.1303594153216,11.1507820931479,11.1031291782199,11.1167442967708,54938.9266943391,0.0,1.0
2013-09-11,16.37,16.37,16.191,16.24,19900,11.1439745338725,11.1439745338725,11.0221192228423,11.0554762632919,29232.2096582177,0.0,1.0
2013-09-12,16.22,16.4,16.22,16.4,3100,11.0418611447411,11.1643972116988,11.0418611447411,11.1643972116988,4553.76130354146,0.0,1.0
2013-09-13,16.28,16.29,16.23,16.27,9500,11.0827065003936,11.0895140596691,11.0486687040165,11.0758989411182,13955.0749624658,0.0,1.0
2013-09-16,16.79,16.8698,16.75,16.75,51600,11.4298920234404,11.4842163464583,11.4026617863387,11.4026617863387,75798.0913750771,0.0,1.0
2013-09-17,16.74,16.7999,16.71,16.7772,14000,11.3958542270632,11.436631507123,11.375431549237,11.4211783475678,20565.373628897,0.0,1.0
2013-09-18,17.45,17.46,16.62,16.68,24700,11.8791909356185,11.8859984948939,11.3141635157581,11.3550088714107,36283.194902411,0.0,1.0
2013-09-19,17.5,17.53,17.42,17.45,58500,11.9132287319956,11.9336514098219,11.8587682577922,11.8791909356185,85933.8826636052,0.0,1.0
2013-09-20,17.1936,17.42,17.1836,17.35,60300,11.7046451157966,11.8587682577922,11.6978375565211,11.8111153428642,88578.0021301773,0.0,1.0
2013-09-23,17.0847,17.14,17.01,17.01,9700,11.6305107952872,11.6681565980803,11.5796583274997,11.5796583274997,14248.8660143071,0.0,1.0
2013-09-24,16.82,16.891,16.8,16.87,8500,11.4503147012666,11.4986483721222,11.4366995827158,11.4843524976438,12486.1197032589,0.0,1.0
2013-09-25,16.75,16.8596,16.74,16.8,16200,11.4026617863387,11.4772726359973,11.3958542270632,11.4366995827158,23797.0751991521,0.0,1.0
2013-09-26,16.809,16.809,16.71,16.75,94700,11.4428263860637,11.4428263860637,11.375431549237,11.4026617863387,139110.063046895,0.0,1.0
2013-09-27,16.604,16.7,16.591,16.7,10700,11.3032714209174,11.3686239899615,11.2944215938594,11.3686239899615,15717.8212735141,0.0,1.0
2013-09-30,16.3,16.51,16.2208,16.25,43300,11.0963216189445,11.2392803637284,11.0424057494831,11.0622838225674,63605.7627236598,0.0,1.0
2013-10-01,16.685,16.685,16.43,16.43,11500,11.3584126510484,11.3584126510484,11.184819889525,11.184819889525,16892.9854808796,0.0,1.0
2013-10-02,16.6603,16.67,16.61,16.63,8000,11.3415979796381,11.3482013121353,11.3073559564827,11.3209710750336,11751.6420736554,0.0,1.0
2013-10-03,16.58,16.6399,16.49,16.63,11900,11.2869332786564,11.3277105587162,11.2256652451776,11.3209710750336,17480.5675845624,0.0,1.0
2013-10-04,16.77,16.8392,16.59,16.59,3700,11.4162769048895,11.4633852150755,11.2937408379318,11.2937408379318,5435.13445906563,0.0,1.0
2013-10-07,16.72,16.7425,16.675,16.6878,7700,11.3822391085124,11.3975561168821,11.351605091773,11.3603187676455,11310.9554958933,0.0,1.0
2013-10-08,16.54,16.7732,16.52,16.7732,15800,11.2597030415547,11.4184553238577,11.2460879230039,11.4184553238577,23209.4930954694,0.0,1.0
2013-10-09,16.692,16.692,16.551,16.6,5500,11.3631779425412,11.3631779425412,11.2671913567577,11.3005483972073,8079.25392563808,0.0,1.0
2013-10-10,17.1,17.13,16.82,16.82,36200,11.6409263609786,11.6613490388049,11.4503147012666,11.4503147012666,53176.1803832905,0.0,1.0
2013-10-11,17.11,17.16,17.06,17.06,8000,11.647733920254,11.6817717166311,11.6136961238769,11.6136961238769,11751.6420736554,0.0,1.0
2013-10-14,17.21,17.23,17.0604,17.0699,4500,11.7158095130083,11.7294246315591,11.6139684262479,11.6204356075595,6610.29866643114,0.0,1.0
2013-10-15,17.069,17.1529,17.05,17.13,4800,11.6198229272248,11.6769383495456,11.6068885646014,11.6613490388049,7050.98524419321,0.0,1.0
2013-10-16,17.1011,17.14,17.054,17.06,9800,11.6416751924989,11.6681565980803,11.6096115883116,11.6136961238769,14395.7615402278,0.0,1.0
2013-10-17,17.29,17.29,17.2,17.2,8700,11.7702699872117,11.7702699872117,11.7090019537328,11.7090019537328,12779.9107551002,0.0,1.0
2013-10-18,17.29,17.3,17.22,17.2444,7900,11.7702699872117,11.7770775464871,11.7226170722837,11.7392275169157,11604.7465477347,0.0,1.0
2013-10-21,17.1196,17.2,17.1196,17.2,17300,11.6542691771584,11.7090019537328,11.6542691771584,11.7090019537328,25412.9259842798,0.0,1.0
2013-10-22,17.326,17.4489,17.18,17.19,7900,11.7947772006032,11.8784421040982,11.695386835182,11.7021943944574,11604.7465477347,0.0,1.0
2013-10-23,17.1099,17.2,17.06,17.2,4700,11.6476658446612,11.7090019537328,11.6136961238769,11.7090019537328,6904.08971827257,0.0,1.0
2013-10-24,17.26,17.29,17.26,17.29,7000,11.7498473093854,11.7702699872117,11.7498473093854,11.7702699872117,10282.6868144485,0.0,1.0
2013-10-25,17.35,17.364,17.29,17.29,5500,11.8111153428642,11.8206459258498,11.7702699872117,11.7702699872117,8079.2539256381,0.0,1.0
2013-10-28,17.3,17.32,17.2,17.2,19300,11.7770775464871,11.790692665038,11.7090019537328,11.7090019537328,28350.8365026936,0.0,1.0
2013-10-29,17.3,17.32,17.29,17.29,11300,11.7770775464871,11.790692665038,11.7702699872117,11.7702699872117,16599.1944290382,0.0,1.0
2013-10-30,17.12,17.2542,17.1051,17.25,16400,11.6545414795294,11.7458989250056,11.644398216209,11.74303975011,24090.8662509936,0.0,1.0
2013-10-31,17.0769,17.1201,17.03,17.094,22100,11.6252008990523,11.6546095551222,11.5932734460506,11.6368418254133,32463.9112284731,0.0,1.0
2013-11-01,16.92,16.9709,16.86,16.94,10300,11.5183902940209,11.5530407707328,11.4775449383684,11.5320054125718,15130.2391698313,0.0,1.0
2013-11-04,16.95,16.986,16.861,16.94,12500,11.5388129718472,11.5633201852387,11.4782256942959,11.5320054125718,18361.9407400865,0.0,1.0
2013-11-05,16.8209,16.9196,16.82,16.9037,4900,11.4509273816014,11.5181179916499,11.4503147012666,11.507293972402,7197.88077011395,0.0,1.0
2013-11-06,16.988,17.0,16.9582,17.0,1500,11.5646816970938,11.5728507682243,11.544395170453,11.5728507682243,2203.43288881039,0.0,1.0
2013-11-07,16.69,17.04,16.69,17.0,20900,11.3618164306861,11.600081005326,11.3618164306861,11.5728507682243,30701.1649174247,0.0,1.0
2013-11-08,16.6704,16.7105,16.631,16.67,8200,11.3484736145063,11.3757719272007,11.3216518309611,11.3482013121353,12045.4331254967,0.0,1.0
2013-11-11,16.62,16.78,16.6001,16.78,5100,11.3141635157581,11.4230844641649,11.3006164728,11.4230844641649,7491.67182195533,0.0,1.0
2013-11-12,16.5107,16.58,16.42,16.54,6100,11.2397568928777,11.2869332786564,11.1780123302496,11.2597030415547,8960.62708116225,0.0,1.0
2013-11-13,16.564,16.564,16.39,16.48,11000,11.2760411838157,11.2760411838157,11.1575896524233,11.2188576859022,16158.5078512762,0.0,1.0
2013-11-14,16.72,16.7366,16.561,16.57,17500,11.3822391085124,11.3935396569096,11.2739989160331,11.280125719381,25706.7170361211,0.0,1.0
2013-11-15,16.88,16.88,16.64,16.64,5200,11.4911600569192,11.4911600569192,11.327778634309,11.327778634309,7638.56734787601,0.0,1.0
2013-11-18,16.9299,16.9299,16.7,16.7,7700,11.5251297777036,11.5251297777036,11.3686239899615,11.3686239899615,11310.9554958933,0.0,1.0
2013-11-19,16.65,16.7482,16.65,16.74,9800,11.3345861935844,11.4014364256691,11.3345861935844,11.3958542270632,14395.7615402279,0.0,1.0
2013-11-20,16.4757,16.6293,16.4757,16.5914,5800,11.2159304354137,11.3204945458843,11.2159304354137,11.2946938962304,8519.94050340018,0.0,1.0
2013-11-21,16.43,16.56,16.41,16.56,6600,11.184819889525,11.2733181601056,11.1712047709742,11.2733181601056,9695.10471076573,0.0,1.0
2013-11-22,16.338,16.4,16.3,16.33,136700,11.1221903441911,11.1643972116988,11.0963216189445,11.1167442967708,200806.183933587,0.0,1.0
2013-11-25,16.2101,16.41,16.2101,16.41,3800,11.0351216610584,11.1712047709742,11.0351216610584,11.1712047709742,5582.02998498632,0.0,1.0
2013-11-26,16.3199,16.3199,16.13,16.29,23500,11.1098686619026,11.1098686619026,10.9805931112622,11.0895140596691,34520.4485913627,0.0,1.0
2013-11-27,16.2579,16.33,16.19,16.24,7500,11.0676617943949,11.1167442967708,11.0214384669148,11.0554762632919,11017.164444052,0.0,1.0
2013-11-29,16.36,16.3799,16.24,16.36,2800,11.137166974597,11.1507140175551,11.0554762632919,11.137166974597,4113.0747257794,0.0,1.0
2013-12-02,16.18,16.36,16.16,16.32,3200,11.0146309076394,11.137166974597,11.0010157890885,11.1099367374953,4700.65682946215,0.0,1.0
2013-12-03,16.25,16.27,16.18,16.18,12400,11.0622838225674,11.0758989411182,11.0146309076394,11.0146309076394,18215.0452141658,0.0,1.0
2013-12-04,16.199,16.199,16.05,16.07,7000,11.0275652702627,11.0275652702627,10.9261326370588,10.9397477556097,10282.6868144485,0.0,1.0
2013-12-05,15.99,16.06,15.98,16.05,9400,10.8852872814063,10.9329401963343,10.8784797221309,10.9261326370588,13808.1794365451,0.0,1.0
2013-12-06,16.189,16.229,16.06,16.18,11200,11.0207577109873,11.047987948089,10.9329401963343,11.0146309076394,16452.2989031175,0.0,1.0
2013-12-09,16.192,16.24,16.18,16.24,6400,11.0227999787699,11.0554762632919,11.0146309076394,11.0554762632919,9401.3136589243,0.0,1.0
2013-12-10,16.08,16.142,16.03,16.03,48100,10.9465553148851,10.9887621823928,10.912517518508,10.912517518508,70656.7479678532,0.0,1.0
2013-12-11,15.9,16.1,15.9,16.1,7900,10.8240192479274,10.960170433436,10.8240192479274,10.960170433436,11604.7465477348,0.0,1.0
2013-12-12,15.8,15.89,15.8,15.82,443200,10.7559436551732,10.817211688652,10.7559436551732,10.769558773724,651040.970880508,0.0,1.0
2013-12-13,15.78,15.8,15.69,15.8,56000,10.7423285366223,10.7559436551732,10.6810605031435,10.7559436551732,82261.494515588,0.0,1.0
2013-12-16,15.83,15.8799,15.76,15.8025,64600,10.7763663329995,10.8103360537838,10.7287134180715,10.757645544992,94894.509744767,0.0,1.0
2013-12-17,15.72,15.769,15.7,15.74,22900,10.7014831809698,10.7348402214194,10.6878680624189,10.7150982995206,33639.0754358385,0.0,1.0
2013-12-18,15.96,15.97,15.67,15.75,14300,10.86486460358,10.8716721628554,10.6674453845927,10.7219058587961,21006.060206659,0.0,1.0
2013-12-19,15.77,15.77,15.61,15.69,33300,10.7355209773469,10.7355209773469,10.6266000289401,10.6810605031435,48916.2101315906,0.0,1.0
2013-12-20,15.73,15.8199,15.72,15.74,19900,10.7082907402452,10.7694906981313,10.7014831809698,10.7150982995206,29232.2096582178,0.0,1.0
2013-12-23,15.73,15.7994,15.721,15.775,9300,10.7082907402452,10.7555352016167,10.7021639368973,10.7389247569846,13661.2839106244,0.0,1.0
2013-12-24,15.8433,15.92,15.761,15.78,6000,10.7854203868358,10.8376343664783,10.729394173999,10.7423285366223,8813.73155524153,0.0,1.0
2013-12-26,15.79,15.87,15.73,15.87,30400,10.7491360958978,10.8035965701012,10.7082907402452,10.8035965701012,44656.2398798903,0.0,1.0
2013-12-27,15.39,15.39,15.2114,15.35,43600,10.8805036095034,10.8805036095034,10.7542360367512,10.8522241979128,61670.3071918401,0.592973,1.0
2013-12-30,15.37,15.3835,15.35,15.3835,31200,10.8663639037081,10.87590820512,10.8522241979128,10.87590820512,44131.0455134268,0.0,1.0
2013-12-31,15.5,15.5025,15.41,15.46,164300,10.9582719913777,10.9600394546022,10.8946433152988,10.9299925797871,232395.217238975,0.0,1.0
2014-01-02,15.0799,15.27,15.03,15.19,29300,10.6612674711469,10.7956653747315,10.6259889051876,10.7391065515502,41443.577998186,0.0,1.0
2014-01-03,14.984,15.11,14.961,15.04,9700,10.5934675818583,10.6825477283689,10.5772069201937,10.6330587580852,13720.2288935974,0.0,1.0
2014-01-06,14.9,15.0,14.8801,15.0,181000,10.534080817518,10.6047793464946,10.5200118102516,10.6047793464946,256016.642241353,0.0,1.0
2014-01-07,14.9998,15.0,14.95,14.97,43200,10.6046379494366,10.6047793464946,10.5694300820063,10.5835697878016,61104.5245570525,0.0,1.0
2014-01-08,15.04,15.1,15.0,15.09,17400,10.6330587580852,10.6754778754712,10.6047793464946,10.6684080225735,24611.5446132573,0.0,1.0
2014-01-09,15.0239,15.058,15.0,15.058,11200,10.62167629492,10.645784493301,10.6047793464946,10.645784493301,15841.9137740506,0.0,1.0
2014-01-10,15.31,15.33,15.12,15.12,10000,10.8239447863221,10.8380844921175,10.6896175812665,10.6896175812665,14144.5658696881,0.0,1.0
2014-01-13,15.25,15.43,15.17,15.41,4400,10.7815256689362,10.9087830210941,10.7249668457549,10.8946433152988,6223.60898266272,0.0,1.0
2014-01-14,15.3,15.3099,15.2,15.27,15300,10.8168749334245,10.8238740877932,10.7461764044478,10.7956653747315,21641.1857806227,0.0,1.0
2014-01-15,15.1595,15.2,15.1532,15.19,6300,10.7175435002123,10.7461764044478,10.7130894928868,10.7391065515502,8911.07649790348,0.0,1.0
2014-01-16,15.2,15.2,15.13,15.1944,8100,10.7461764044478,10.7461764044478,10.6966874341642,10.7422172868252,11457.0983544474,0.0,1.0
2014-01-17,15.1408,15.15,15.1201,15.1201,1700,10.7043228752937,10.7108271399595,10.6896882797955,10.6896882797955,2404.57619784696,0.0,1.0
2014-01-21,15.0514,15.16,15.0,15.16,55000,10.6411183903886,10.7178969928572,10.6047793464946,10.7178969928572,77795.112283284,0.0,1.0
2014-01-22,15.19,15.2,15.041,15.05,22100,10.7391065515502,10.7461764044478,10.633765743375,10.6401286109829,31259.4905720105,0.0,1.0
2014-01-23,14.94,15.0101,14.9101,15.0101,14300,10.5623602291086,10.6119198979212,10.5412213689446,10.6119198979212,20226.7291936539,0.0,1.0
2014-01-24,14.742,14.95,14.72,14.95,16400,10.4223771417349,10.5694300820063,10.40682346536,10.5694300820063,23197.0880262883,0.0,1.0
2014-01-27,14.682,14.77,14.5402,14.73,4900,10.3799580243489,10.4421727298483,10.27970751026,10.4138933182577,6930.83727614714,0.0,1.0
2014-01-28,14.7899,14.7999,14.68,14.78,10200,10.4562417371147,10.4633115900123,10.3785440537694,10.449242582746,14427.4571870818,0.0,1.0
2014-01-29,14.5252,14.64,14.5252,14.64,11400,10.2691027309135,10.3502646421787,10.2691027309135,10.3502646421787,16124.8050914444,0.0,1.0
2014-01-30,14.73,14.8,14.68,14.77,44800,10.4138933182577,10.4633822885413,10.3785440537694,10.4421727298483,63367.6550962023,0.0,1.0
2014-01-31,14.73,14.77,14.63,14.63,9000,10.4138933182577,10.4421727298483,10.343194789281,10.343194789281,12730.1092827192,0.0,1.0
2014-02-03,14.44,14.72,14.42,14.65,12600,10.2088675842255,10.40682346536,10.1947278784301,10.3573344950764,17822.1529958069,0.0,1.0
2014-02-04,14.76,14.81,14.6,14.6,31400,10.4351028769507,10.470452141439,10.3219852305881,10.3219852305881,44413.9368308203,0.0,1.0
2014-02-05,14.73,14.74,14.62,14.7,6900,10.4138933182577,10.4209631711553,10.3361249363834,10.3926837595647,9759.75045008474,0.0,1.0
2014-02-06,14.9499,14.9699,14.861,14.9217,1300,10.5693593834773,10.5834990892726,10.5065083912171,10.5494223983059,1838.79356305944,0.0,1.0
2014-02-07,14.9874,15.0491,14.95,14.95,4800,10.5958713318435,10.6394923242221,10.5694300820063,10.5694300820063,6789.39161745028,0.0,1.0
2014-02-10,14.8476,14.96,14.82,14.96,15500,10.4970347883342,10.5764999349039,10.4775219943366,10.5764999349039,21924.0770980165,0.0,1.0
2014-02-11,15.1699,15.18,14.94,14.94,11500,10.7248961472259,10.7320366986525,10.5623602291086,10.5623602291086,16266.2507501412,0.0,1.0
2014-02-12,15.11,15.21,15.1,15.21,22600,10.6825477283689,10.7532462573455,10.6754778754712,10.7532462573455,31966.7188654949,0.0,1.0
2014-02-13,15.199,15.1999,15.05,15.05,3800,10.7454694191581,10.7461057059189,10.6401286109829,10.6401286109829,5374.93503048145,0.0,1.0
2014-02-14,15.4199,15.4199,15.27,15.27,5700,10.9016424696675,10.9016424696675,10.7956653747315,10.7956653747315,8062.40254572215,0.0,1.0
2014-02-18,15.37,15.44,15.37,15.43,11700,10.8663639037081,10.9158528739918,10.8663639037081,10.9087830210941,16549.142067535,0.0,1.0
2014-02-19,15.41,15.49,15.4,15.44,4300,10.8946433152988,10.9512021384801,10.8875734624011,10.9158528739918,6082.16332396584,0.0,1.0
2014-02-20,15.45,15.47,15.36,15.42,17600,10.9229227268894,10.9370624326847,10.8592940508105,10.9017131681964,24894.435930651,0.0,1.0
2014-02-21,15.52,15.549,15.5,15.5,18400,10.9724116971731,10.9929142705763,10.9582719913777,10.9582719913777,26026.0012002259,0.0,1.0
2014-02-24,15.59,15.66,15.53,15.53,18600,11.0219006674567,11.0713896377403,10.9794815500707,10.9794815500707,26308.8925176198,0.0,1.0
2014-02-25,15.4,15.5199,15.399,15.424,5700,10.8875734624011,10.9723409986441,10.8868664771113,10.9045411093555,8062.40254572219,0.0,1.0
2014-02-26,15.35,15.37,15.28,15.36,23200,10.8522241979128,10.8663639037081,10.8027352276291,10.8592940508105,32815.3928176762,0.0,1.0
2014-02-27,15.58,15.61,15.449,15.449,24600,11.014830814559,11.036040373252,10.9222157415997,10.9222157415997,34795.6320394327,0.0,1.0
2014-02-28,15.5,15.63,15.48,15.61,4000,10.9582719913777,11.0501800790474,10.9441322855824,11.036040373252,5657.82634787524,0.0,1.0
2014-03-03,15.46,15.5,15.43,15.49,17700,10.9299925797871,10.9582719913777,10.9087830210941,10.9512021384801,25035.8815893478,0.0,1.0
2014-03-04,15.6,15.61,15.55,15.59,7600,11.0289705203544,11.036040373252,10.9936212558661,11.0219006674567,10749.8700609629,0.0,1.0
2014-03-05,15.605,15.617,15.6,15.617,4900,11.0325054468032,11.0409892702804,11.0289705203544,11.0409892702804,6930.83727614714,0.0,1.0
2014-03-06,15.8599,15.9,15.74,15.74,13400,11.2127159971646,11.2410661072843,11.1279484609216,11.1279484609216,18953.718265382,0.0,1.0
2014-03-07,15.57,15.76,15.57,15.76,7000,11.0077609616614,11.142088166717,11.0077609616614,11.142088166717,9901.19610878161,0.0,1.0
2014-03-10,15.4901,15.6,15.49,15.6,3000,10.951272837009,11.0289705203544,10.9512021384801,11.0289705203544,4243.36976090643,0.0,1.0
2014-03-11,15.49,15.62,15.47,15.5901,13600,10.9512021384801,11.0431102261497,10.9370624326847,11.0219713659857,19236.6095827757,0.0,1.0
2014-03-12,15.47,15.475,15.35,15.35,17100,10.9370624326847,10.9405973591336,10.8522241979128,10.8522241979128,24187.2076371667,0.0,1.0
2014-03-13,15.3493,15.52,15.3,15.51,12600,10.85172930821,10.9724116971731,10.8168749334245,10.9653418442754,17822.1529958069,0.0,1.0
2014-03-14,15.7099,15.81,15.6,15.6,43900,11.1066682036997,11.1774374312053,11.0289705203544,11.0289705203544,62094.6441679304,0.0,1.0
2014-03-17,15.88,15.88,15.77,15.77,3900,11.2269264014889,11.2269264014889,11.1491580196146,11.1491580196146,5516.38068917835,0.0,1.0
2014-03-18,15.87,15.89,15.8201,15.8499,11200,11.2198565485913,11.2339962543866,11.1845779826319,11.205646144267,15841.9137740506,0.0,1.0
2014-03-19,15.56,15.7961,15.49,15.78,81800,11.0006911087637,11.1676103356775,10.9512021384801,11.1562278725123,115702.548814048,0.0,1.0
2014-03-20,15.41,15.5075,15.3,15.3,524100,10.8946433152988,10.963574381051,10.8168749334245,10.8168749334245,741316.697230348,0.0,1.0
2014-03-21,15.38,15.52,15.37,15.5004,115700,10.8734337566058,10.9724116971731,10.8663639037081,10.9585547854936,163652.62711229,0.0,1.0
2014-03-24,15.5,15.5228,15.49,15.5,3500,10.9582719913777,10.9743912559844,10.9512021384801,10.9582719913777,4950.59805439083,0.0,1.0
2014-03-25,15.6782,15.68,15.57,15.68,14600,11.0842567700141,11.0855293435357,11.0077609616614,11.0855293435357,20651.0661697445,0.0,1.0
2014-03-26,15.76,15.76,15.68,15.7097,3200,11.142088166717,11.142088166717,11.0855293435357,11.1065268066417,4526.26107830016,0.0,1.0
2014-03-27,15.745,15.79,15.7015,15.7015,24700,11.1314833873705,11.16329772541,11.1007295272656,11.1007295272656,34937.0776981294,0.0,1.0
2014-03-28,15.93,15.99,15.88,15.88,10000,11.2622756659772,11.3046947833632,11.2269264014889,11.2269264014889,14144.5658696881,0.0,1.0
2014-03-31,16.02,16.06,15.96,16.03,7900,11.3259043420562,11.3541837536469,11.2834852246702,11.3329741949539,11174.2070370536,0.0,1.0
2014-04-01,16.2,16.2,16.12,16.19,35400,11.4531616942141,11.4531616942141,11.3966028710328,11.4460918413165,50071.7631786959,0.0,1.0
2014-04-02,16.17,16.19,16.148,16.16,54600,11.4319521355212,11.4460918413165,11.4163984591463,11.4248822826235,77229.3296484965,0.0,1.0
2014-04-03,16.0401,16.18,16.001,16.18,30600,11.3401147463805,11.4390219884188,11.3124716215507,11.4390219884188,43282.3715612455,0.0,1.0
2014-04-04,16.135,16.319,16.135,16.19,16800,11.4072076503793,11.5372929436963,11.4072076503793,11.4460918413165,23762.870661076,0.0,1.0
2014-04-07,16.17,16.22,16.15,16.15,4600,11.4319521355212,11.4673014000095,11.4178124297258,11.4178124297258,6506.50030005648,0.0,1.0
2014-04-08,16.39,16.42,16.27,16.27,14600,11.5874888992697,11.6086984579627,11.5026506644978,11.5026506644978,20651.0661697446,0.0,1.0
2014-04-09,16.38,16.42,16.3,16.41,17500,11.5804190463721,11.6086984579627,11.5238602231908,11.6016286050651,24752.990271954,0.0,1.0
2014-04-10,16.19,16.28,16.1721,16.2701,17100,11.4460918413165,11.5097205173955,11.4334368046297,11.5027213630268,24187.2076371665,0.0,1.0
2014-04-11,16.191,16.23,16.16,16.16,7400,11.4467988266063,11.4743712529071,11.4248822826235,11.4248822826235,10466.9787435691,0.0,1.0
2014-04-14,16.262,16.33,16.2109,16.33,3200,11.4969947821797,11.5450697818838,11.4608678338726,11.5450697818838,4526.26107830016,0.0,1.0
2014-04-15,16.1,16.14,16.0821,16.124,18400,11.3824631652375,11.4107425768282,11.3698081285507,11.3994308121919,26026.0012002261,0.0,1.0
2014-04-16,16.43,16.46,16.3207,16.34,30900,11.6157683108604,11.6369778695534,11.5384948186889,11.5521396347814,43706.7085373361,0.0,1.0
2014-04-17,16.518,16.55,16.3516,16.46,58800,11.6779830163598,11.7006065456324,11.5603406641427,11.6369778695534,83170.047313766,0.0,1.0
2014-04-21,16.51,16.57,16.49,16.57,4600,11.6723271340417,11.7147462514277,11.6581874282464,11.7147462514277,6506.50030005651,0.0,1.0
2014-04-22,16.4905,16.5,16.48,16.4943,1900,11.6585409208913,11.665257281144,11.6511175753487,11.6612274649924,2687.46751524072,0.0,1.0
2014-04-23,16.313,16.3402,16.26,16.34,6700,11.5330510319577,11.5522810318394,11.4955808116001,11.5521396347814,9476.85913269102,0.0,1.0
2014-04-24,16.3501,16.39,16.35,16.35,3300,11.5592801862081,11.5874888992697,11.5592094876791,11.5592094876791,4667.70673699704,0.0,1.0
2014-04-25,16.29,16.34,16.25,16.33,97600,11.5167903702931,11.5521396347814,11.4885109587025,11.5450697818838,138050.962888156,0.0,1.0
2014-04-28,16.26,16.2699,16.1794,16.22,5900,11.4955808116001,11.5025799659688,11.438597797245,11.4673014000095,8345.29386311597,0.0,1.0
2014-04-29,16.35,16.36,16.31,16.3301,13900,11.5592094876791,11.5662793405768,11.5309300760884,11.5451404804127,19660.9465588664,0.0,1.0
2014-04-30,16.53,16.53,16.41,16.48,20400,11.686466839837,11.686466839837,11.6016286050651,11.6511175753487,28854.9143741637,0.0,1.0
2014-05-01,16.54,16.5595,16.52,16.54,2300,11.6935366927347,11.7073229058851,11.6793969869394,11.6935366927347,3253.25015002825,0.0,1.0
2014-05-02,16.5299,16.533,16.4705,16.533,2100,11.6863961413081,11.6885877957063,11.6444012150959,11.6885877957063,2970.35883263448,0.0,1.0
2014-05-05,16.528,16.528,16.45,16.45,1500,11.6850528692575,11.6850528692575,11.6299080166557,11.6299080166557,2121.68488045321,0.0,1.0
2014-05-06,16.492,16.5544,16.481,16.52,2000,11.6596013988259,11.7037172809073,11.6518245606385,11.6793969869394,2828.91317393761,0.0,1.0
2014-05-07,16.5,16.56,16.49,16.56,3100,11.665257281144,11.70767639853,11.6581874282464,11.70767639853,4384.81541960331,0.0,1.0
2014-05-08,16.531,16.586,16.53,16.586,2500,11.6871738251268,11.7260580160639,11.686466839837,11.7260580160639,3536.14146742201,0.0,1.0
2014-05-09,16.55,16.6084,16.5315,16.5315,800,11.7006065456324,11.7418944865547,11.6875273177717,11.6875273177717,1131.56526957504,0.0,1.0
2014-05-12,16.569,16.58,16.5,16.5,7500,11.7140392661379,11.7218161043253,11.665257281144,11.665257281144,10608.424402266,0.0,1.0
2014-05-13,16.55,16.58,16.51,16.55,7100,11.7006065456324,11.7218161043253,11.6723271340417,11.7006065456324,10042.6417674785,0.0,1.0
2014-05-14,16.77,16.7799,16.68,16.68,57900,11.8561433093809,11.8631424637496,11.792514633302,11.792514633302,81897.0363854941,0.0,1.0
2014-05-15,16.644,16.66,16.5704,16.63,2100,11.7670631628704,11.7783749275067,11.7150290455436,11.7571653688137,2970.35883263449,0.0,1.0
2014-05-16,16.83,16.83,16.7,16.7,5600,11.8985624267669,11.8985624267669,11.8066543390973,11.8066543390973,7920.95688702532,0.0,1.0
2014-05-19,16.89,16.97,16.77,16.81,23700,11.9409815441529,11.9975403673342,11.8561433093809,11.8844227209716,33522.6211111607,0.0,1.0
2014-05-20,16.65,16.72,16.62,16.72,26000,11.771305074609,11.8207940448926,11.750095515916,11.8207940448926,36775.8712611889,0.0,1.0
2014-05-21,16.7292,16.8,16.7292,16.78,131400,11.8272983095585,11.8773528680739,11.8272983095585,11.8632131622786,185859.595527701,0.0,1.0
2014-05-22,16.84,16.8482,16.75,16.78,12000,11.9056322796646,11.9114295590407,11.8420036035856,11.8632131622786,16973.4790436256,0.0,1.0
2014-05-23,16.76,16.81,16.74,16.76,5500,11.8490734564833,11.8844227209716,11.834933750688,11.8490734564833,7779.51122832841,0.0,1.0
2014-05-27,16.65,16.7,16.61,16.69,3900,11.771305074609,11.8066543390973,11.7430256630183,11.7995844861996,5516.38068917833,0.0,1.0
2014-05-28,16.64,16.69,16.5914,16.61,17200,11.7642352217113,11.7995844861996,11.7298757366287,11.7430256630183,24328.6532958635,0.0,1.0
2014-05-29,16.79,16.82,16.76,16.8,9900,11.8702830151763,11.8914925738693,11.8490734564833,11.8773528680739,14003.1202109911,0.0,1.0
2014-05-30,16.65,16.72,16.6,16.72,18400,11.771305074609,11.8207940448926,11.7359558101207,11.8207940448926,26026.001200226,0.0,1.0
2014-06-02,16.684,16.69,16.62,16.64,8100,11.795342574461,11.7995844861996,11.750095515916,11.7642352217113,11457.0983544474,0.0,1.0
2014-06-03,16.768,16.77,16.68,16.68,9900,11.8547293388014,11.8561433093809,11.792514633302,11.792514633302,14003.1202109912,0.0,1.0
2014-06-04,16.64,16.65,16.58,16.65,7500,11.7642352217113,11.771305074609,11.7218161043253,11.771305074609,10608.4244022661,0.0,1.0
2014-06-05,16.75,16.75,16.64,16.64,5500,11.8420036035856,11.8420036035856,11.7642352217113,11.7642352217113,7779.51122832844,0.0,1.0
2014-06-06,16.83,16.86,16.74,16.74,4100,11.8985624267669,11.9197719854599,11.834933750688,11.834933750688,5799.27200657211,0.0,1.0
2014-06-09,16.83,16.83,16.78,16.82,2800,11.8985624267669,11.8985624267669,11.8632131622786,11.8914925738693,3960.47844351266,0.0,1.0
2014-06-10,16.88,16.88,16.81,16.83,19200,11.9339116912552,11.9339116912552,11.8844227209716,11.8985624267669,27157.5664698011,0.0,1.0
2014-06-11,16.8184,16.8184,16.75,16.75,5200,11.8903613974056,11.8903613974056,11.8420036035856,11.8420036035856,7355.1742522378,0.0,1.0
2014-06-12,16.695,16.7101,16.68,16.71,1400,11.8031194126485,11.8137948905239,11.792514633302,11.813724191995,1980.23922175632,0.0,1.0
2014-06-13,16.72,16.7499,16.69,16.7499,2100,11.8207940448926,11.8419329050566,11.7995844861996,11.8419329050566,2970.3588326345,0.0,1.0
2014-06-16,16.71,16.83,16.64,16.83,2700,11.813724191995,11.8985624267669,11.7642352217113,11.8985624267669,3819.03278481576,0.0,1.0
2014-06-17,16.62,16.62,16.6,16.62,6300,11.750095515916,11.750095515916,11.7359558101207,11.750095515916,8911.07649790347,0.0,1.0
2014-06-18,16.71,16.71,16.511,16.57,1900,11.813724191995,11.813724191995,11.6730341193315,11.7147462514277,2687.46751524072,0.0,1.0
2014-06-19,16.6334,16.669,16.63,16.65,1400,11.7595691187989,11.7847377951145,11.7571653688137,11.771305074609,1980.23922175632,0.0,1.0
2014-06-20,16.63,16.63,16.566,16.58,4600,11.7571653688137,11.7571653688137,11.7119183102686,11.7218161043253,6506.50030005648,0.0,1.0
2014-06-23,16.69,16.69,16.61,16.61,9400,11.7995844861996,11.7995844861996,11.7430256630183,11.7430256630183,13295.8919175068,0.0,1.0
2014-06-24,16.66,16.77,16.63,16.63,6200,11.7783749275067,11.8561433093809,11.7571653688137,11.7571653688137,8769.63083920655,0.0,1.0
2014-06-25,16.7,16.7,16.61,16.63,4600,11.8066543390973,11.8066543390973,11.7430256630183,11.7571653688137,6506.5003000565,0.0,1.0
2014-06-26,16.699,16.699,16.67,16.67,1400,11.8059473538075,11.8059473538075,11.7854447804043,11.7854447804043,1980.23922175633,0.0,1.0
2014-06-27,16.7399,16.7399,16.705,16.72,4900,11.834863052159,11.834863052159,11.8101892655461,11.8207940448926,6930.83727614713,0.0,1.0
2014-06-30,16.745,16.85,16.741,16.85,7100,11.8384686771368,11.9127021325622,11.8356407359777,11.9127021325622,10042.6417674785,0.0,1.0
2014-07-01,16.79,16.81,16.75,16.75,6500,11.8702830151763,11.8844227209716,11.8420036035856,11.8420036035856,9193.96781529721,0.0,1.0
2014-07-02,16.86,16.88,16.856,16.88,2000,11.9197719854599,11.9339116912552,11.9169440443008,11.9339116912552,2828.91317393761,0.0,1.0
2014-07-03,16.91,16.94,16.86,16.87,4600,11.9551212499482,11.9763308086412,11.9197719854599,11.9268418383576,6506.50030005652,0.0,1.0
2014-07-07,17.088,17.1,17.0,17.0,10500,12.0809646315266,12.0894484550038,12.0187499260272,12.0187499260272,14851.7941631725,0.0,1.0
2014-07-08,17.09,17.23,17.07,17.07,8900,12.0823786021062,12.1813565426734,12.0682388963108,12.0682388963108,12588.6636240223,0.0,1.0
2014-07-09,17.32,17.33,17.16,17.19,5300,12.2449852187524,12.2520550716501,12.1318675723898,12.1530771310828,7496.61991093467,0.0,1.0
2014-07-10,17.16,17.161,17.109,17.13,3200,12.1318675723898,12.1325745576796,12.0958113226117,12.1106580136968,4526.26107830018,0.0,1.0
2014-07-11,17.18,17.23,17.18,17.18,3300,12.1460072781851,12.1813565426734,12.1460072781851,12.1460072781851,4667.70673699707,0.0,1.0
2014-07-14,17.2401,17.2599,17.16,17.16,6600,12.1884970941001,12.2024954028375,12.1318675723898,12.1318675723898,9335.4134739941,0.0,1.0
2014-07-15,17.24,17.29,17.17,17.29,12000,12.1884263955711,12.2237756600594,12.1389374252875,12.2237756600594,16973.4790436257,0.0,1.0
2014-07-16,17.301,17.32,17.25,17.32,1800,12.2315524982469,12.2449852187524,12.1954962484688,12.2449852187524,2546.02185654384,0.0,1.0
2014-07-17,17.13,17.27,17.13,17.21,11400,12.1106580136968,12.2096359542641,12.1106580136968,12.1672168368781,16124.8050914444,0.0,1.0
2014-07-18,17.3,17.35,17.23,17.23,41600,12.2308455129571,12.2661947774454,12.1813565426734,12.1813565426734,58841.3940179022,0.0,1.0
2014-07-21,17.4033,17.4033,17.25,17.25,6200,12.3038770933899,12.3038770933899,12.1954962484688,12.1954962484688,8769.63083920662,0.0,1.0
2014-07-22,17.47,17.51,17.44,17.49,18700,12.3510330122174,12.379312423808,12.3298234535244,12.3651727180127,26450.3381763166,0.0,1.0
2014-07-23,17.53,17.54,17.4701,17.54,5400,12.3934521296033,12.400521982501,12.3511037107463,12.400521982501,7638.06556963157,0.0,1.0
2014-07-24,17.53,17.54,17.45,17.53,5200,12.3934521296033,12.400521982501,12.336893306422,12.3934521296033,7355.17425223781,0.0,1.0
2014-07-25,17.4232,17.45,17.4232,17.45,1200,12.3179461006563,12.336893306422,12.3179461006563,12.336893306422,1697.34790436257,0.0,1.0
2014-07-28,17.51,17.52,17.44,17.47,9700,12.379312423808,12.3863822767057,12.3298234535244,12.3510330122174,13720.2288935974,0.0,1.0
2014-07-29,17.39,17.4599,17.39,17.4599,1800,12.2944741890361,12.3438924607907,12.2944741890361,12.3438924607907,2546.02185654384,0.0,1.0
2014-07-30,17.36,17.39,17.32,17.36,13900,12.2732646303431,12.2944741890361,12.2449852187524,12.2732646303431,19660.9465588663,0.0,1.0
2014-07-31,17.21,17.32,17.17,17.32,17200,12.1672168368781,12.2449852187524,12.1389374252875,12.2449852187524,24328.6532958635,0.0,1.0
2014-08-01,17.28,17.28,17.19,17.24,9100,12.2167058071618,12.2167058071618,12.1530771310828,12.1884263955711,12871.5549414161,0.0,1.0
2014-08-04,17.39,17.39,17.3,17.39,12500,12.2944741890361,12.2944741890361,12.2308455129571,12.2944741890361,17680.70733711,0.0,1.0
2014-08-05,17.32,17.35,17.26,17.33,24400,12.2449852187524,12.2661947774454,12.2025661013664,12.2520550716501,34512.7407220389,0.0,1.0
2014-08-06,17.21,17.25,17.14,17.25,6400,12.1672168368781,12.1954962484688,12.1177278665945,12.1954962484688,9052.52215660036,0.0,1.0
2014-08-07,17.15,17.29,17.15,17.29,2900,12.1247977194921,12.2237756600594,12.1247977194921,12.2237756600594,4101.92410220955,0.0,1.0
2014-08-08,17.14,17.15,17.08,17.12,7800,12.1177278665945,12.1247977194921,12.0753087492085,12.1035881607992,11032.7613783567,0.0,1.0
2014-08-11,17.34,17.34,17.26,17.34,12400,12.2591249245477,12.2591249245477,12.2025661013664,12.2591249245477,17539.2616784132,0.0,1.0
2014-08-12,17.3,17.32,17.27,17.32,13000,12.2308455129571,12.2449852187524,12.2096359542641,12.2449852187524,18387.9356305944,0.0,1.0
2014-08-13,17.43,17.43,17.391,17.391,4400,12.3227536006267,12.3227536006267,12.2951811743258,12.2951811743258,6223.60898266274,0.0,1.0
2014-08-14,17.45,17.48,17.44,17.45,12300,12.336893306422,12.358102865115,12.3298234535244,12.336893306422,17397.8160197163,0.0,1.0
2014-08-15,17.4599,17.51,17.44,17.5,18000,12.3438924607907,12.379312423808,12.3298234535244,12.3722425709103,25460.2185654385,0.0,1.0
2014-08-18,17.52,17.53,17.492,17.51,1400,12.3863822767057,12.3934521296033,12.3665866885922,12.379312423808,1980.23922175632,0.0,1.0
2014-08-19,17.51,17.51,17.48,17.49,1600,12.379312423808,12.379312423808,12.358102865115,12.3651727180127,2263.13053915009,0.0,1.0
2014-08-20,17.49,17.49,17.44,17.44,11400,12.3651727180127,12.3651727180127,12.3298234535244,12.3298234535244,16124.8050914444,0.0,1.0
2014-08-21,17.4932,17.5199,17.47,17.47,5800,12.3674350709399,12.3863115781767,12.3510330122174,12.3510330122174,8203.84820441909,0.0,1.0
2014-08-22,17.45,17.45,17.4001,17.41,2700,12.336893306422,12.336893306422,12.3016147404627,12.3086138948314,3819.03278481578,0.0,1.0
2014-08-25,17.5,17.5,17.44,17.47,3300,12.3722425709103,12.3722425709103,12.3298234535244,12.3510330122174,4667.70673699707,0.0,1.0
2014-08-26,17.53,17.53,17.45,17.45,2100,12.3934521296033,12.3934521296033,12.336893306422,12.336893306422,2970.3588326345,0.0,1.0
2014-08-27,17.63,17.63,17.57,17.57,10300,12.46415065858,12.46415065858,12.421731541194,12.421731541194,14568.9028457787,0.0,1.0
2014-08-28,17.537,17.54,17.49,17.5,1900,12.3984010266317,12.400521982501,12.3651727180127,12.3722425709103,2687.46751524073,0.0,1.0
2014-08-29,17.37,17.45,17.37,17.45,1300,12.2803344832407,12.336893306422,12.2803344832407,12.336893306422,1838.79356305945,0.0,1.0
2014-09-02,17.3455,17.42,17.33,17.37,2700,12.2630133436415,12.315683747729,12.2520550716501,12.2803344832407,3819.03278481576,0.0,1.0
2014-09-03,17.4644,17.4644,17.39,17.39,700,12.3470738945947,12.3470738945947,12.2944741890361,12.2944741890361,990.119610878161,0.0,1.0
2014-09-04,17.39,17.5,17.3706,17.49,6800,12.2944741890361,12.3722425709103,12.2807586744146,12.3651727180127,9618.30479138784,0.0,1.0
2014-09-05,17.526,17.55,17.46,17.46,3300,12.3906241884443,12.4075918353987,12.3439631593197,12.3439631593197,4667.70673699704,0.0,1.0
2014-09-08,17.5,17.54,17.46,17.54,3100,12.3722425709103,12.400521982501,12.3439631593197,12.400521982501,4384.81541960331,0.0,1.0
2014-09-09,17.39,17.4,17.372,17.38,1100,12.2944741890361,12.3015440419337,12.2817484538203,12.2874043361384,1555.90224566568,0.0,1.0
2014-09-10,17.344,17.344,17.277,17.28,2100,12.2619528657068,12.2619528657068,12.2145848512925,12.2167058071618,2970.35883263449,0.0,1.0
2014-09-11,17.29,17.31,17.26,17.31,5700,12.2237756600594,12.2379153658547,12.2025661013664,12.2379153658547,8062.4025457222,0.0,1.0
2014-09-12,17.12,17.2,17.09,17.2,32800,12.1035881607992,12.1601469839805,12.0823786021062,12.1601469839805,46394.1760525766,0.0,1.0
2014-09-15,16.99,17.05,16.99,17.04,5200,12.0116800731295,12.0540991905155,12.0116800731295,12.0470293376178,7355.1742522378,0.0,1.0
2014-09-16,17.078,17.12,16.91,16.96,13200,12.073894778629,12.1035881607992,11.9551212499482,11.9904705144365,18670.8269479882,0.0,1.0
2014-09-17,17.01,17.08,17.0,17.08,5200,12.0258197789249,12.0753087492085,12.0187499260272,12.0753087492085,7355.17425223776,0.0,1.0
2014-09-18,17.05,17.07,17.02,17.02,2700,12.0540991905155,12.0682388963108,12.0328896318225,12.0328896318225,3819.03278481578,0.0,1.0
2014-09-19,17.01,17.144,17.01,17.07,5600,12.0258197789249,12.1205558077535,12.0258197789249,12.0682388963108,7920.95688702528,0.0,1.0
2014-09-22,16.83,17.02,16.8,17.0,200140,11.8985624267669,12.0328896318225,11.8773528680739,12.0187499260272,283089.341315937,0.0,1.0
2014-09-23,16.9,17.0,16.88,16.88,7930,11.9480513970506,12.0187499260272,11.9339116912552,11.9339116912552,11216.6407346626,0.0,1.0
2014-09-24,17.034,17.06,17.0,17.0,11473,12.0427874258792,12.0611690434132,12.0187499260272,12.0187499260272,16228.0604222932,0.0,1.0
2014-09-25,16.84,16.96,16.82,16.96,2527,11.9056322796646,11.9904705144365,11.8914925738693,11.9904705144365,3574.33179527017,0.0,1.0
2014-09-26,16.864,16.932,16.861,16.932,2473,11.922599926619,11.9706749263231,11.9204789707497,11.9706749263231,3497.95113957385,0.0,1.0
2014-09-29,16.7401,16.81,16.7401,16.75,3473,11.8350044492169,11.8844227209716,11.8350044492169,11.8420036035856,4912.40772654267,0.0,1.0
2014-09-30,16.7793,16.7793,16.71,16.76,4427,11.8627182725758,11.8627182725758,11.813724191995,11.8490734564833,6261.79931051088,0.0,1.0
2014-10-01,16.62,16.724,16.62,16.7,4289,11.750095515916,11.8236219860517,11.750095515916,11.8066543390973,6066.6043015092,0.0,1.0
2014-10-02,16.551,16.67,16.4401,16.67,8186,11.7013135309221,11.7854447804043,11.622908862287,11.7854447804043,11578.7416209267,0.0,1.0
2014-10-03,16.5374,16.58,16.51,16.5145,2498,11.6916985309813,11.7218161043253,11.6723271340417,11.6755085678457,3533.31255424808,0.0,1.0
2014-10-06,16.5999,16.68,16.5999,16.6,3449,11.7358851115917,11.792514633302,11.7358851115917,11.7359558101207,4878.46076845541,0.0,1.0
2014-10-07,16.47,16.52,16.46,16.51,6785,11.6440477224511,11.6793969869394,11.6369778695534,11.6723271340417,9597.0879425833,0.0,1.0
2014-10-08,16.57,16.57,16.31,16.4,6970,11.7147462514277,11.7147462514277,11.5309300760884,11.5945587521674,9858.76241117256,0.0,1.0
2014-10-09,16.43,16.57,16.41,16.56,14168,11.6157683108604,11.7147462514277,11.6016286050651,11.70767639853,20040.020924174,0.0,1.0
2014-10-10,16.29,16.42,16.29,16.39,5038,11.5167903702931,11.6086984579627,11.5167903702931,11.5874888992697,7126.03228514885,0.0,1.0
2014-10-13,16.35,16.37,16.29,16.33,3268,11.5592094876791,11.5733491934744,11.5167903702931,11.5450697818838,4622.44412621405,0.0,1.0
2014-10-14,16.28,16.34,16.2447,16.2447,1373,11.5097205173955,11.5521396347814,11.4847639366667,11.4847639366667,1942.04889390816,0.0,1.0
2014-10-15,16.19,16.22,16.01,16.19,19816,11.4460918413165,11.4673014000095,11.3188344891586,11.4460918413165,28028.8717273738,0.0,1.0
2014-10-16,16.04,16.09,15.89,15.93,4235,11.3400440478515,11.3753933123399,11.2339962543866,11.2622756659772,5990.22364581291,0.0,1.0
2014-10-17,16.29,16.3295,16.26,16.26,2312,11.5167903702931,11.5447162892389,11.4955808116001,11.4955808116001,3270.22362907188,0.0,1.0
2014-10-20,16.43,16.43,16.36,16.36,3578,11.6157683108604,11.6157683108604,11.5662793405768,11.5662793405768,5060.92566817438,0.0,1.0
2014-10-21,16.56,16.579,16.42,16.42,16140,11.70767639853,11.7211091190356,11.6086984579627,11.6086984579627,22829.3293136765,0.0,1.0
2014-10-22,16.431,16.57,16.4152,16.57,2311,11.6164752961502,11.7147462514277,11.6053049285719,11.7147462514277,3268.8091724849,0.0,1.0
2014-10-23,16.562,16.5902,16.56,16.5902,3704,11.7090903691096,11.729027354281,11.70767639853,11.729027354281,5239.14719813243,0.0,1.0
2014-10-24,16.5501,16.5502,16.5,16.5,4121,11.7006772441613,11.7007479426903,11.665257281144,11.665257281144,5828.97559489846,0.0,1.0
2014-10-27,16.449,16.51,16.4143,16.51,5106,11.629201031366,11.6723271340417,11.6046686418111,11.6723271340417,7222.21533306269,0.0,1.0
2014-10-28,16.5599,16.5599,16.47,16.47,5935,11.707605700001,11.707605700001,11.6440477224511,11.6440477224511,8394.79984365989,0.0,1.0
2014-10-29,16.729,16.76,16.59,16.66,215031,11.8271569125005,11.8490734564833,11.728885957223,11.7783749275067,304152.01435249,0.0,1.0
2014-10-30,16.77,16.8,16.7,16.7,5262,11.8561433093809,11.8773528680739,11.8066543390973,11.8066543390973,7442.87056062988,0.0,1.0
2014-10-31,16.77,16.84,16.751,16.84,6669,11.8561433093809,11.9056322796646,11.8427105888754,11.9056322796646,9433.01097849499,0.0,1.0
2014-11-03,16.79,16.82,16.77,16.82,2041,11.8702830151763,11.8914925738693,11.8561433093809,11.8914925738693,2886.90589400332,0.0,1.0
2014-11-04,16.672,16.706,16.63,16.63,40378,11.7868587509838,11.8108962508359,11.7571653688137,11.7571653688137,57112.9280686266,0.0,1.0
2014-11-05,16.6501,16.69,16.56,16.63,22812,11.771375773138,11.7995844861996,11.70767639853,11.7571653688137,32266.5836619323,0.0,1.0
2014-11-06,16.61,16.73,16.58,16.73,5732,11.7430256630183,11.8278638977903,11.7218161043253,11.8278638977903,8107.66515650521,0.0,1.0
2014-11-07,16.64,16.64,16.47,16.47,7311,11.7642352217113,11.7642352217113,11.6440477224511,11.6440477224511,10341.092107329,0.0,1.0
2014-11-10,16.57,16.8,16.57,16.8,1402,11.7147462514277,11.8773528680739,11.7147462514277,11.8773528680739,1983.06813493026,0.0,1.0
2014-11-11,16.6836,16.7,16.55,16.55,8931,11.7950597803451,11.8066543390973,11.7006065456324,11.7006065456324,12632.5117782184,0.0,1.0
2014-11-12,16.64,17.0,16.64,17.0,111032,11.7642352217113,12.0187499260272,11.7642352217113,12.0187499260272,157049.943764321,0.0,1.0
2014-11-13,16.73,16.74,16.68,16.68,9523,11.8278638977903,11.834933750688,11.792514633302,11.792514633302,13469.8700777039,0.0,1.0
2014-11-14,16.76,16.76,16.64,16.64,8490,11.8490734564833,11.8490734564833,11.7642352217113,11.7642352217113,12008.7364233651,0.0,1.0
2014-11-17,16.66,16.7,16.63,16.63,12044,11.7783749275067,11.8066543390973,11.7571653688137,11.7571653688137,17035.7151334522,0.0,1.0
2014-11-18,16.82,16.88,16.8,16.88,9643,11.8914925738693,11.9339116912552,11.8773528680739,11.9339116912552,13639.6048681401,0.0,1.0
2014-11-19,16.87,16.94,16.77,16.92,40549,11.9268418383576,11.9763308086412,11.8561433093809,11.9621911028459,57354.8001449979,0.0,1.0
2014-11-20,16.72,16.81,16.72,16.81,2562,11.8207940448926,11.8844227209716,11.8207940448926,11.8844227209716,3623.83777581409,0.0,1.0
2014-11-21,16.97,17.03,16.86,17.01,10294,11.9975403673342,12.0399594847202,11.9197719854599,12.0258197789249,14560.4161062569,0.0,1.0
2014-11-24,16.8966,16.98,16.831,16.98,4125,11.9456476470654,12.0046102202319,11.8992694120567,12.0046102202319,5834.6334212463,0.0,1.0
2014-11-25,16.944,17.03,16.86,16.9,9751,11.9791587498003,12.0399594847202,11.9197719854599,11.9480513970506,13792.3661795328,0.0,1.0
2014-11-26,17.02,17.06,16.922,16.99,12340,12.0328896318225,12.0611690434132,11.9636050734254,12.0116800731295,17454.3942831951,0.0,1.0
2014-11-28,16.82,16.93,16.75,16.93,6093,11.8914925738693,11.9692609557436,11.8420036035856,11.9692609557436,8618.2839844009,0.0,1.0
2014-12-01,16.49,16.67,16.48,16.67,9012,11.6581874282464,11.7854447804043,11.6511175753487,11.7854447804043,12747.0827617628,0.0,1.0
2014-12-02,16.411,16.58,16.4,16.47,452905,11.6023355903548,11.7218161043253,11.5945587521674,11.6440477224511,640614.460521109,0.0,1.0
2014-12-03,16.34,16.419,16.34,16.39,3390,11.5521396347814,11.607991472673,11.5521396347814,11.5874888992697,4795.00782982426,0.0,1.0
2014-12-04,16.239,16.2539,16.18,16.25,2071,11.480734120515,11.4912682013326,11.4390219884188,11.4885109587025,2929.3395916124,0.0,1.0
2014-12-05,16.19,16.24,16.152,16.24,1721,11.4460918413165,11.4814411058048,11.4192264003054,11.4814411058048,2434.27978617331,0.0,1.0
2014-12-08,16.015,16.15,16.0,16.15,11961,11.3223694156074,11.4178124297258,11.3117646362609,11.4178124297258,16918.3152367339,0.0,1.0
2014-12-09,16.0902,16.1,16.0001,16.0001,4632,11.3755347093978,11.3824631652375,11.3118353347899,11.3118353347899,6551.76291083951,0.0,1.0
2014-12-10,16.15,16.27,16.15,16.2,12078,11.4178124297258,11.5026506644978,11.4178124297258,11.4531616942141,17083.8066574093,0.0,1.0
2014-12-11,16.09,16.135,16.09,16.09,11846,11.3753933123399,11.4072076503793,11.3753933123399,11.3753933123399,16755.6527292324,0.0,1.0
2014-12-12,15.94,16.07,15.94,16.04,3614,11.2693455188749,11.3612536065445,11.2693455188749,11.3400440478515,5111.84610530526,0.0,1.0
2014-12-15,15.63,15.85,15.6,15.85,23154,11.0501800790474,11.2057168427959,11.0289705203544,11.2057168427959,32750.3278146756,0.0,1.0
2014-12-16,15.44,15.62,15.31,15.43,21192,10.9158528739918,11.0431102261497,10.8239447863221,10.9087830210941,29975.1639910428,0.0,1.0
2014-12-17,15.761,15.77,15.43,15.43,39067,11.1427951520067,11.1491580196146,10.9087830210941,10.9087830210941,55258.5754831105,0.0,1.0
2014-12-18,15.95,15.99,15.93,15.99,4394,11.2764153717726,11.3046947833632,11.2622756659772,11.3046947833632,6215.12224314091,0.0,1.0
2014-12-19,16.0693,16.07,15.91,15.91,77869,11.3607587168417,11.3612536065445,11.2481359601819,11.2481359601819,110142.319970674,0.0,1.0
2014-12-22,16.17,16.189,16.08,16.1,20519,11.4319521355212,11.4453848560267,11.3683234594422,11.3824631652375,29023.2347080128,0.0,1.0
2014-12-23,16.11,16.1467,16.11,16.12,5576,11.3895330181352,11.4154793782696,11.3895330181352,11.3966028710328,7887.00992893804,0.0,1.0
2014-12-24,16.11,16.11,16.11,16.11,1,11.3895330181352,11.3895330181352,11.3895330181352,11.3895330181352,1.4144565869688,0.0,1.0
2014-12-26,16.185,16.3,16.17,16.2,3974,11.4425569148677,11.5238602231908,11.4319521355212,11.4531616942141,5621.05047661401,0.0,1.0
2014-12-29,15.85,15.9099,15.79,15.88,12552,11.5012791130356,11.5447445148571,11.457741147939,11.523048095584,17298.0064256079,0.41806,1.0
2014-12-30,15.8644,15.93,15.83,15.84,26158,11.5117282246588,11.5593297331645,11.4867664580034,11.4940227855195,36048.5382473751,0.0,1.0
2014-12-31,15.79,15.8562,15.79,15.85,6542,11.457741147939,11.5057780360956,11.457741147939,11.5012791130356,9015.57983080994,0.0,1.0
2015-01-02,15.6399,15.78,15.59,15.78,2787,11.3488236719222,11.4504848204229,11.3126145976168,11.4504848204229,3840.78584354437,0.0,1.0
2015-01-05,15.251,15.52,15.24,15.52,233118,11.0666250948206,11.261820305004,11.0586431345529,11.261820305004,321261.684347104,0.0,1.0
2015-01-06,15.18,15.25,15.155,15.24,14324,11.0151051694562,11.065899462069,10.9969643506659,11.0586431345529,19740.0130688661,0.0,1.0
2015-01-07,15.37,15.3904,15.3,15.3,15216,11.1529753922623,11.1677783003952,11.1021810996495,11.1021810996495,20969.2850360142,0.0,1.0
2015-01-08,15.5928,15.639,15.51,15.51,21055,11.3146463693213,11.3481706024457,11.2545639774879,11.2545639774879,29016.0552335224,0.0,1.0
2015-01-09,15.51,15.51,15.4375,15.496,3813,11.2545639774879,11.2545639774879,11.2019556029961,11.2444051189653,5254.72422728192,0.0,1.0
2015-01-12,15.37,15.48,15.34,15.48,17695,11.1529753922623,11.2327949949395,11.131206409714,11.2327949949395,24385.61374292,0.0,1.0
2015-01-13,15.4101,15.54,15.37,15.5,6107,11.1820732656019,11.2763329600362,11.1529753922623,11.2473076499718,8416.10303068734,0.0,1.0
2015-01-14,15.3599,15.36,15.2956,15.31,19635,11.1456465014711,11.1457190647462,11.0989883155425,11.1094374271657,27059.1424607082,0.0,1.0
2015-01-15,15.39,15.415,15.39,15.41,1400,11.1674880472945,11.1856288660848,11.1674880472945,11.1820007023268,1929.35062108438,0.0,1.0
2015-01-16,15.5225,15.5225,15.38,15.38,2443,11.263634386883,11.263634386883,11.1602317197784,11.1602317197784,3366.71683379223,0.0,1.0
2015-01-20,15.4799,15.57,15.4199,15.55,16651,11.2327224316644,11.2981019425845,11.1891844665677,11.2835892875523,22946.8694226256,0.0,1.0
2015-01-21,15.6406,15.67,15.51,15.51,18928,11.3493316148483,11.3706652177456,11.2545639774879,11.2545639774879,26084.8203970606,0.0,1.0
2015-01-22,15.89,15.89,15.72,15.72,16896,11.5303044231001,11.5303044231001,11.4069468553262,11.4069468553262,23284.5057813153,0.0,1.0
2015-01-23,15.9,15.979,15.9,15.92,2834,11.5375607506162,11.5948857379935,11.5375607506162,11.5520734056484,3905.55690010936,0.0,1.0
2015-01-26,15.81,15.83,15.765,15.82,9343,11.4722538029712,11.4867664580034,11.4396003291487,11.4795101304873,12875.6591805652,0.0,1.0
2015-01-27,15.79,15.79,15.72,15.74,6517,11.457741147939,11.457741147939,11.4069468553262,11.4214595103584,8981.12714114772,0.0,1.0
2015-01-28,15.6501,15.79,15.6501,15.79,7627,11.3562251259886,11.457741147939,11.3562251259886,11.457741147939,10510.8265621503,0.0,1.0
2015-01-29,15.7,15.71,15.5701,15.7,3878,11.392434200294,11.3996905278101,11.2981745058597,11.392434200294,5344.30122040369,0.0,1.0
2015-01-30,15.41,15.53,15.41,15.5,10412,11.1820007023268,11.2690766325201,11.1820007023268,11.2473076499718,14348.8561905217,0.0,1.0
2015-02-02,15.55,15.58,15.46,15.46,207822,11.2835892875523,11.3053582701007,11.2182823399073,11.2182823399073,286401.074839283,0.0,1.0
2015-02-03,15.75,15.77,15.695,15.695,11663,11.4287158378745,11.4432284929068,11.3888060365359,11.3888060365359,16072.8687812193,0.0,1.0
2015-02-04,15.85,15.92,15.78,15.78,6307,11.5012791130356,11.5520734056484,11.4504848204229,11.4504848204229,8691.72454798512,0.0,1.0
2015-02-05,15.89,15.89,15.85,15.85,915,11.5303044231001,11.5303044231001,11.5012791130356,11.5012791130356,1260.96844163728,0.0,1.0
2015-02-06,15.8199,15.85,15.79,15.85,3316,11.4794375672122,11.5012791130356,11.457741147939,11.5012791130356,4569.80475679696,0.0,1.0
2015-02-09,15.752,15.81,15.73,15.73,11717,11.4301671033778,11.4722538029712,11.4142031828423,11.4142031828423,16147.2865908896,0.0,1.0
2015-02-10,15.73,15.77,15.7,15.77,3013,11.4142031828423,11.4432284929068,11.392434200294,11.4432284929068,4152.23815809086,0.0,1.0
2015-02-11,15.661,15.661,15.57,15.57,29233,11.3641345229811,11.3641345229811,11.2981019425845,11.2981019425845,40286.2190758283,0.0,1.0
2015-02-12,15.75,15.754,15.65,15.65,16508,11.4287158378745,11.431618368881,11.3561525627134,11.3561525627134,22749.8000377578,0.0,1.0
2015-02-13,15.8701,15.9346,15.8701,15.934,3971,11.515864331343,11.5626676438219,11.515864331343,11.562232264171,5472.46522594718,0.0,1.0
2015-02-17,15.74,15.84,15.65,15.67,63317,11.4214595103584,11.4940227855195,11.3561525627134,11.3706652177456,87257.6380537138,0.0,1.0
2015-02-18,15.8,15.8,15.712,15.78,8170,11.4649974754551,11.4649974754551,11.4011417933133,11.4504848204229,11259.1389816138,0.0,1.0
2015-02-19,15.7605,15.7605,15.75,15.76,8619,11.4363349817665,11.4363349817665,11.4287158378745,11.4359721653906,11877.9092879472,0.0,1.0
2015-02-20,15.83,15.83,15.6401,15.72,6071,11.4867664580034,11.4867664580034,11.3489687984725,11.4069468553262,8366.49115757373,0.0,1.0
2015-02-23,15.6375,15.729,15.6375,15.729,5626,11.3470821533183,11.4134775500907,11.3470821533183,11.4134775500907,7753.23328158618,0.0,1.0
2015-02-24,15.8,15.8,15.8,15.8,538,11.4649974754551,11.4649974754551,11.4649974754551,11.4649974754551,741.421881530993,0.0,1.0
2015-02-25,15.8305,15.85,15.8,15.8,1780,11.4871292743792,11.5012791130356,11.4649974754551,11.4649974754551,2453.03150395013,0.0,1.0
2015-02-26,15.822,15.85,15.822,15.826,2286,11.4809613959905,11.5012791130356,11.4809613959905,11.483863926997,3150.35394271349,0.0,1.0
2015-02-27,15.7,15.75,15.7,15.7159,2285,11.392434200294,11.4287158378745,11.392434200294,11.4039717610446,3148.97583512698,0.0,1.0
2015-03-02,15.63,15.7,15.61,15.7,7872,11.3416399076812,11.392434200294,11.327127252649,11.392434200294,10848.4629208401,0.0,1.0
2015-03-03,15.67,15.75,15.66,15.75,20771,11.3706652177456,11.4287158378745,11.3634088902295,11.4287158378745,28624.6726789597,0.0,1.0
2015-03-04,15.56,15.63,15.5,15.63,7837,11.2908456150684,11.3416399076812,11.2473076499718,11.3416399076812,10800.229155313,0.0,1.0
2015-03-05,15.56,15.6414,15.52,15.6,26736,11.2908456150684,11.3499121210496,11.261820305004,11.3198709251329,36845.0844323656,0.0,1.0
2015-03-06,15.458,15.533,15.45,15.52,16820,11.2168310744041,11.2712535307749,11.2110260123912,11.261820305004,23179.7696047422,0.0,1.0
2015-03-09,15.41,15.49,15.4,15.4,14872,11.1820007023268,11.2400513224557,11.1747443748107,11.1747443748107,20495.2160262619,0.0,1.0
2015-03-10,15.14,15.3,15.14,15.3,21333,10.9860798593918,11.1021810996495,10.9860798593918,11.1021810996495,29399.1691425663,0.0,1.0
2015-03-11,15.19,15.2,15.15,15.17,7860,11.0223614969723,11.0296178244884,10.9933361869079,11.0078488419401,10831.9256298023,0.0,1.0
2015-03-12,15.21,15.3012,15.19,15.3,46027,11.0368741520046,11.1030518589515,11.0223614969723,11.1021810996495,63430.1578833213,0.0,1.0
2015-03-13,15.08,15.11,15.06,15.11,4249,10.9425418942951,10.9643108768434,10.9280292392629,10.9643108768434,5855.57913499107,0.0,1.0
2015-03-16,15.26,15.26,15.13,15.13,8272,11.0731557895851,11.0731557895851,10.9788235318757,10.9788235318757,11399.7059554356,0.0,1.0
2015-03-17,15.2453,15.2453,15.21,15.23,2501,11.0624889881364,11.0624889881364,11.0368741520046,11.0513868070368,3446.64707380858,0.0,1.0
2015-03-18,15.49,15.53,15.17,15.18,37918,11.2400513224557,11.2690766325201,11.0078488419401,11.0151051694562,52255.0834644834,0.0,1.0
2015-03-19,15.387,15.39,15.33,15.39,5645,11.1653111490397,11.1674880472945,11.1239500821979,11.1674880472945,7779.41732572948,0.0,1.0
2015-03-20,15.5399,15.56,15.49,15.52,58571,11.276260396761,11.2908456150684,11.2400513224557,11.261820305004,80717.1394482379,0.0,1.0
2015-03-23,15.61,15.71,15.57,15.71,4256,11.327127252649,11.3996905278101,11.2981019425845,11.3996905278101,5865.22588809647,0.0,1.0
2015-03-24,15.6474,15.67,15.64,15.67,4066,11.3542659175592,11.3706652177456,11.3488962351973,11.3706652177456,5603.38544666362,0.0,1.0
2015-03-25,15.5095,15.61,15.45,15.58,35561,11.2542011611121,11.327127252649,11.2110260123912,11.3053582701007,49006.8838831293,0.0,1.0
2015-03-26,15.6,15.63,15.56,15.63,25524,11.3198709251329,11.3416399076812,11.2908456150684,11.3416399076812,35174.8180375409,0.0,1.0
2015-03-27,15.64,15.66,15.62,15.636,10478,11.3488962351973,11.3634088902295,11.3343835801651,11.3459937041909,14439.81129123,0.0,1.0
2015-03-30,15.7999,15.8,15.67,15.67,15049,11.4649249121799,11.4649974754551,11.3706652177456,11.3706652177456,20739.1410690705,0.0,1.0
2015-03-31,15.71,15.72,15.71,15.72,600,11.3996905278101,11.4069468553262,11.3996905278101,11.4069468553262,826.8645518933,0.0,1.0
2015-04-01,15.7948,15.7948,15.71,15.71,2785,11.4612241851467,11.4612241851467,11.3996905278101,11.3996905278101,3838.02962837141,0.0,1.0
2015-04-02,15.9799,15.9976,15.82,15.82,10151,11.5955388074699,11.6083825071734,11.4795101304873,11.4795101304873,13989.1701104482,0.0,1.0
2015-04-06,16.1,16.21,16.06,16.06,2847,11.6826873009384,11.7625069036156,11.653661990874,11.653661990874,3923.47229873372,0.0,1.0
2015-04-07,16.0564,16.1,16.04,16.1,4418,11.6510497129682,11.6826873009384,11.6391493358417,11.6826873009384,6088.47931710766,0.0,1.0
2015-04-08,16.0524,16.1195,16.02,16.1,12580,11.6481471819617,11.6968371395948,11.6246366808095,11.6826873009384,17336.5934380296,0.0,1.0
2015-04-09,16.04,16.08,16.026,16.026,1969,11.6391493358417,11.6681746459062,11.6289904773192,11.6289904773192,2713.49383779653,0.0,1.0
2015-04-10,15.97,16.0,15.97,16.0,1014,11.588355043229,11.6101240257773,11.588355043229,11.6101240257773,1397.40109269968,0.0,1.0
2015-04-13,15.8201,15.91,15.8201,15.91,1608,11.4795826937625,11.5448170781323,11.4795826937625,11.5448170781323,2215.99699907404,0.0,1.0
2015-04-14,16.0262,16.04,15.94,15.94,7954,11.6291356038695,11.6391493358417,11.5665860606806,11.5665860606806,10961.4677429322,0.0,1.0
2015-04-15,16.13,16.15,16.02,16.06,6775,11.7044562834867,11.718968938519,11.6246366808095,11.653661990874,9336.67889846189,0.0,1.0
2015-04-16,16.26,16.26,16.16,16.16,3512,11.7987885411962,11.7987885411962,11.7262252660351,11.7262252660351,4839.91384374878,0.0,1.0
2015-04-17,16.19,16.19,16.16,16.18,5694,11.7479942485834,11.7479942485834,11.7262252660351,11.7407379210673,7846.94459746744,0.0,1.0
2015-04-20,16.2,16.26,16.17,16.17,6294,11.7552505760995,11.7987885411962,11.7334815935512,11.7334815935512,8673.80914936074,0.0,1.0
2015-04-21,16.2,16.25,16.2,16.23,7340,11.7552505760995,11.7915322136801,11.7552505760995,11.7770195586479,10115.3096848281,0.0,1.0
2015-04-22,16.23,16.2778,16.23,16.26,2089,11.7770195586479,11.8117048041749,11.7770195586479,11.7987885411962,2878.86674817517,0.0,1.0
2015-04-23,16.32,16.33,16.201,16.238,20601,11.8423265062929,11.849582833809,11.7559762088511,11.7828246206607,28390.3943892564,0.0,1.0
2015-04-24,16.39,16.459,16.37,16.4,2075,11.8931207989056,11.9431894587668,11.8786081438734,11.9003771264217,2859.57324196434,0.0,1.0
2015-04-27,16.3776,16.3776,16.27,16.29,2749,11.8841229527857,11.8841229527857,11.8060448687123,11.8205575237445,3788.41775525779,0.0,1.0
2015-04-28,16.44,16.45,16.275,16.42,121850,11.9294024364862,11.9366587640023,11.8096730324704,11.914889781454,167922.409413664,0.0,1.0
2015-04-29,16.3092,16.3092,16.204,16.29,7557,11.8344896725755,11.8344896725755,11.758153107106,11.8205575237445,10414.3590310961,0.0,1.0
2015-04-30,16.0487,16.13,16.0,16.13,3619,11.6454623407808,11.7044562834867,11.6101240257773,11.7044562834867,4987.37135550308,0.0,1.0
2015-05-01,16.05,16.05,16.0394,16.0394,937,11.6464056633579,11.6464056633579,11.6387139561908,11.6387139561908,1291.28680854003,0.0,1.0
2015-05-04,16.089,16.1,16.01,16.05,20568,11.6747053406707,11.6826873009384,11.6173803532934,11.6464056633579,28344.9168389023,0.0,1.0
2015-05-05,15.94,16.04,15.93,16.04,13938,11.5665860606806,11.6391493358417,11.5593297331645,11.6391493358417,19208.0635404814,0.0,1.0
2015-05-06,15.98,16.0247,15.95,16.02,2986,11.5956113707451,11.6280471547421,11.5738423881968,11.6246366808095,4115.02925325566,0.0,1.0
2015-05-07,15.94,15.94,15.859,15.9,3304,11.5665860606806,11.5665860606806,11.5078098078001,11.5375607506162,4553.26746575913,0.0,1.0
2015-05-08,16.1024,16.107,16.04,16.04,5059,11.6844288195423,11.6877667301997,11.6391493358417,11.6391493358417,6971.84628004701,0.0,1.0
2015-05-11,15.8307,16.0,15.8307,16.0,16030,11.4872744009296,11.6101240257773,11.4872744009296,11.6101240257773,22091.0646114159,0.0,1.0
2015-05-12,15.78,15.78,15.78,15.78,178,11.4504848204229,11.4504848204229,11.4504848204229,11.4504848204229,245.303150395012,0.0,1.0
2015-05-13,15.955,16.0399,15.955,16.0399,2441,11.5774705519548,11.6390767725666,11.5774705519548,11.6390767725666,3363.96061861925,0.0,1.0
2015-05-14,16.09,16.1194,16.03,16.03,7957,11.6754309734223,11.6967645763197,11.6318930083256,11.6318930083256,10965.6020656917,0.0,1.0
2015-05-15,16.1,16.1,16.0,16.02,7254,11.6826873009384,11.6826873009384,11.6101240257773,11.6246366808095,9996.79243239002,0.0,1.0
2015-05-18,16.07,16.07,16.04,16.07,960,11.6609183183901,11.6609183183901,11.6391493358417,11.6609183183901,1322.98328302928,0.0,1.0
2015-05-19,15.96,16.0,15.925,16.0,4613,11.5810987157129,11.6101240257773,11.5557015694065,11.6101240257773,6357.21029647298,0.0,1.0
2015-05-20,15.95,15.9599,15.9061,15.94,1733,11.5738423881968,11.5810261524377,11.541987110401,11.5665860606806,2388.26044738514,0.0,1.0
2015-05-21,15.95,15.99,15.94,15.97,2285,11.5738423881968,11.6028676982612,11.5665860606806,11.588355043229,3148.97583512697,0.0,1.0
2015-05-22,15.897,16.02,15.8634,16.01,6941,11.5353838523614,11.6246366808095,11.5110025919072,11.6173803532934,9565.44475781897,0.0,1.0
2015-05-26,15.5996,15.75,15.56,15.75,4320,11.3195806720322,11.4287158378745,11.2908456150684,11.4287158378745,5953.42477363178,0.0,1.0
2015-05-27,15.541,15.57,15.3642,15.5,3832,11.2770585927878,11.2981019425845,11.148766722303,11.2473076499718,5280.90827142523,0.0,1.0
2015-05-28,15.4,15.5,15.36,15.5,19213,11.1747443748107,11.2473076499718,11.1457190647462,11.2473076499718,26477.5810592099,0.0,1.0
2015-05-29,15.3055,15.35,15.2883,15.35,4153,11.1061720797834,11.1384627372301,11.0936911964557,11.1384627372301,5723.28080668814,0.0,1.0
2015-06-01,15.21,15.24,15.2053,15.22,6208,11.0368741520046,11.0586431345529,11.033463678072,11.0441304795207,8555.29189692265,0.0,1.0
2015-06-02,15.19,15.21,15.1105,15.15,9944,11.0223614969723,11.0368741520046,10.9646736932192,10.9933361869079,13703.901840045,0.0,1.0
2015-06-03,15.169,15.172,15.159,15.159,2960,11.0071232091885,11.0093001074433,10.9998668816724,10.9998668816724,4079.19845600695,0.0,1.0
2015-06-04,15.09,15.19,15.04,15.1,12913,10.9497982218112,11.0223614969723,10.9135165842307,10.9570545493273,17795.5032643304,0.0,1.0
2015-06-05,14.941,15.0399,14.92,15.0,9086,10.8416789418212,10.9134440209555,10.8264406540373,10.8844912741662,12521.4855308375,0.0,1.0
2015-06-08,14.94,14.9594,14.93,14.93,5253,10.8409533090696,10.8550305844508,10.8336969815534,10.8336969815534,7239.19915182582,0.0,1.0
2015-06-09,14.95,15.0,14.91,14.91,11988,10.8482096365857,10.8844912741662,10.8191843265212,10.8191843265212,16520.7537468281,0.0,1.0
2015-06-10,15.1601,15.22,15.06,15.12,2496,11.0006650776992,11.0441304795207,10.9280292392629,10.9715672043596,3439.75653587612,0.0,1.0
2015-06-11,15.19,15.2,15.0801,15.1,35600,11.0223614969723,11.0296178244884,10.9426144575703,10.9570545493273,49060.6300790027,0.0,1.0
2015-06-12,15.17,15.18,15.1075,15.18,4424,11.0078488419401,11.0151051694562,10.9624967949644,11.0151051694562,6096.74796262661,0.0,1.0
2015-06-15,14.9694,15.0,14.95,14.96,4391,10.8622869119669,10.8844912741662,10.8482096365857,10.8554659641018,6051.27041227249,0.0,1.0
2015-06-16,15.1,15.13,15.06,15.09,5022,10.9570545493273,10.9788235318757,10.9280292392629,10.9497982218112,6920.85629934695,0.0,1.0
2015-06-17,15.28,15.28,15.051,15.11,8911,11.0876684446173,11.0876684446173,10.9214985444984,10.9643108768434,12280.316703202,0.0,1.0
2015-06-18,15.33,15.36,15.29,15.29,3634,11.1239500821979,11.1457190647462,11.0949247721334,11.0949247721334,5008.04296930042,0.0,1.0
2015-06-19,15.186,15.2191,15.186,15.2191,440,11.0194589659659,11.0434774100442,11.0194589659659,11.0434774100442,606.367338055087,0.0,1.0
2015-06-22,15.28,15.34,15.245,15.34,5623,11.0876684446173,11.131206409714,11.0622712983109,11.131206409714,7749.09895882674,0.0,1.0
2015-06-23,15.3,15.32,15.2398,15.25,5964,11.1021810996495,11.1166937546818,11.0584980080026,11.065899462069,8219.03364581945,0.0,1.0
2015-06-24,15.24,15.3254,15.24,15.3,3877,11.0586431345529,11.1206121715405,11.0586431345529,11.1021810996495,5342.92311281721,0.0,1.0
2015-06-25,15.1542,15.1642,15.1542,15.1642,1395,10.9963838444647,11.0036401719808,10.9963838444647,11.0036401719808,1922.46008315192,0.0,1.0
2015-06-26,15.06,15.07,14.97,14.97,12777,10.9280292392629,10.935285566779,10.8627222916179,10.8627222916179,17608.0806325678,0.0,1.0
2015-06-29,14.85,15.02,14.84,14.91,5380,10.7756463614246,10.8990039291984,10.7683900339085,10.8191843265212,7414.21881530991,0.0,1.0
2015-06-30,15.015,15.0499,14.98,15.01,6639,10.8953757654404,10.9207003484716,10.869978619134,10.8917476016823,9149.25626669937,0.0,1.0
2015-07-01,15.04,15.12,14.99,15.12,1887,10.9135165842307,10.9715672043596,10.8772349466501,10.9715672043596,2600.48901570442,0.0,1.0
2015-07-02,15.08,15.1599,14.99,14.99,12965,10.9425418942951,11.0005199511488,10.8772349466501,10.8772349466501,17867.1648588278,0.0,1.0
2015-07-06,15.0222,15.029,14.86,14.88,6311,10.900600321252,10.9055346239629,10.7829026889407,10.7974153439729,8697.23697833103,0.0,1.0
2015-07-07,14.882,14.882,14.7005,14.8,8235,10.7988666094761,10.7988666094761,10.6671642650587,10.739364723844,11348.7159747356,0.0,1.0
2015-07-08,14.83,14.85,14.7101,14.8,36089,10.7611337063923,10.7756463614246,10.6741303394742,10.739364723844,49734.5246887958,0.0,1.0
2015-07-09,14.82,14.82,14.82,14.82,308,10.7538773788762,10.7538773788762,10.7538773788762,10.7538773788762,424.457136638562,0.0,1.0
2015-07-10,14.9579,14.99,14.89,14.91,3222,10.8539421353234,10.8772349466501,10.804671671489,10.8191843265212,4440.26264366703,0.0,1.0
2015-07-13,14.9549,14.97,14.93,14.93,3170,10.8517652370686,10.8627222916179,10.8336969815534,10.8336969815534,4368.60104916959,0.0,1.0
2015-07-14,14.94,14.98,14.91,14.91,12560,10.8409533090696,10.869978619134,10.8191843265212,10.8191843265212,17309.0312862997,0.0,1.0
2015-07-15,14.91,14.91,14.8507,14.8724,1311,10.8191843265212,10.8191843265212,10.7761543043507,10.7919005350607,1806.69904588687,0.0,1.0
2015-07-16,14.995,14.995,14.9855,14.9908,2760,10.8808631104082,10.8808631104082,10.8739695992679,10.8778154528514,3803.57693870917,0.0,1.0
2015-07-17,14.9426,14.9426,14.9426,14.9426,720,10.8428399542237,10.8428399542237,10.8428399542237,10.8428399542237,992.237462271966,0.0,1.0
2015-07-20,14.8965,14.8965,14.8965,14.8965,466,10.8093882843745,10.8093882843745,10.8093882843745,10.8093882843745,642.198135303796,0.0,1.0
2015-07-21,14.8676,14.8999,14.8676,14.89,7620,10.7884174978529,10.81185543573,10.7884174978529,10.804671671489,10501.1798090449,0.0,1.0
2015-07-22,14.74,14.8,14.7301,14.8,2654,10.6958267587473,10.739364723844,10.6886429945064,10.739364723844,3657.49753454138,0.0,1.0
2015-07-23,14.74,14.79,14.74,14.7745,1775,10.6958267587473,10.7321083963279,10.6958267587473,10.7208610886779,2446.14096601769,0.0,1.0
2015-07-24,14.61,14.73,14.6074,14.73,7004,10.6014945010379,10.6885704312312,10.5996078558837,10.6885704312312,9652.2655357678,0.0,1.0
2015-07-27,14.45,14.47,14.3894,14.47,6227,10.4853932607801,10.4999059158124,10.4414199160325,10.4999059158124,8581.475941066,0.0,1.0
2015-07-28,14.485,14.485,14.37,14.43,2946,10.5107904070865,10.5107904070865,10.4273426406512,10.4708806057479,4059.90494979611,0.0,1.0
2015-07-29,14.61,14.61,14.54,14.54,2869,10.6014945010379,10.6014945010379,10.5507002084251,10.5507002084251,3953.79066563647,0.0,1.0
2015-07-30,14.4256,14.45,14.356,14.44,3331,10.4676878216408,10.4853932607801,10.4171837821287,10.478136933264,4590.47637059432,0.0,1.0
2015-07-31,14.6375,14.72,14.6,14.6,10844,10.6214494017072,10.6813141037151,10.5942381735218,10.5942381735218,14944.1986678849,0.0,1.0
2015-08-03,14.44,14.46,14.43,14.43,4863,10.478136933264,10.4926495882962,10.4708806057479,10.4708806057479,6701.73719309522,0.0,1.0
2015-08-04,14.4,14.51,14.39,14.51,3832,10.4491116231996,10.5289312258768,10.4418552956835,10.5289312258768,5280.9082714252,0.0,1.0
2015-08-05,14.3673,14.49,14.3673,14.4,4185,10.4253834322219,10.5144185708446,10.4253834322219,10.4491116231996,5767.38024945577,0.0,1.0
2015-08-06,14.15,14.28,14.1301,14.28,2860,10.2677034352968,10.3620356930062,10.2532633435397,10.3620356930062,3941.38769735807,0.0,1.0
2015-08-07,14.07,14.151,14.02,14.13,17612,10.2096528151679,10.2684290680484,10.1733711775874,10.2531907802646,24271.2308132414,0.0,1.0
2015-08-10,14.0758,14.0758,13.98,13.98,2600,10.2138614851273,10.2138614851273,10.1443458675229,10.1443458675229,3583.07972487096,0.0,1.0
2015-08-11,13.62,13.79,13.555,13.79,14714,9.88311807694293,10.0064756447168,9.83595194808821,10.0064756447168,20277.4750275967,0.0,1.0
2015-08-12,13.29,13.33,13.21,13.33,31100,9.64365926891127,9.67268457897572,9.58560864878239,9.67268457897572,42859.1459398028,0.0,1.0
2015-08-13,13.444,13.4699,13.38,13.39,11648,9.75540671265938,9.77420060092611,9.70896621655627,9.71622254407238,16052.197167422,0.0,1.0
2015-08-14,13.483,13.483,13.483,13.483,248,9.78370638997221,9.78370638997221,9.78370638997221,9.78370638997221,341.770681449231,0.0,1.0
2015-08-17,13.22,13.24,13.1203,13.24,4984,9.5928649762985,9.60737763133072,9.52051939096287,9.60737763133072,6868.48821106035,0.0,1.0
2015-08-18,13.13,13.1804,13.13,13.18,1559,9.5275580286535,9.5641299193347,9.5275580286535,9.56383966623406,2148.46972733609,0.0,1.0
2015-08-19,13.055,13.1,12.95,13.06,8040,9.47313557228267,9.50578904610517,9.39694413336351,9.47676373604073,11079.9849953702,0.0,1.0
2015-08-20,12.86,13.0399,12.85,12.96,3941,9.33163718571851,9.46217851773334,9.3243808582024,9.40420046087962,5431.1219983525,0.0,1.0
2015-08-21,12.49,12.72,12.49,12.72,3497,9.06315306762241,9.23004860049296,9.06315306762241,9.23004860049296,4819.24222995146,0.0,1.0
2015-08-24,12.19,12.19,11.02,11.65,15642,8.84546324213908,8.84546324213908,7.99647292275412,8.4536215562691,21556.3588678584,0.0,1.0
2015-08-25,12.3,12.65,12.3,12.65,8527,8.92528284481631,9.17925430788018,8.92528284481631,9.17925430788018,11751.1233899903,0.0,1.0
2015-08-26,12.5999,12.6,12.34,12.58,15113,9.14290010702447,9.14297267029963,8.95430815488075,9.12846001526741,20827.3399546058,0.0,1.0
2015-08-27,13.04,13.08,12.9341,12.97,7889,9.4622510810085,9.49127639107295,9.38540657261289,9.41145678839573,10871.8907498104,0.0,1.0
2015-08-28,12.85,12.9325,12.831,12.89,11323,9.3243808582024,9.38424556021031,9.31059383592179,9.35340616826684,15604.3122018131,0.0,1.0
2015-08-31,12.78,12.85,12.758,12.85,10376,9.27358656558962,9.3243808582024,9.25762264505418,9.3243808582024,14299.2443174082,0.0,1.0
2015-09-01,12.53,12.69,12.52,12.62,8008,9.09217837768685,9.20827961794462,9.08492205017074,9.15748532533185,11035.8855526026,0.0,1.0
2015-09-02,12.64,12.7,12.59,12.7,7084,9.17199798036407,9.21553594546074,9.13571634278352,9.21553594546074,9762.51414268691,0.0,1.0
2015-09-03,12.6301,12.77,12.63,12.64,16845,9.16481421612312,9.26633023807351,9.16474165284796,9.17199798036407,23214.2222944044,0.0,1.0
2015-09-04,12.328,12.5,12.313,12.5,3858,8.94560056186141,9.07040939513852,8.93471607058725,9.07040939513852,5316.73906867393,0.0,1.0
2015-09-08,12.43,12.47,12.37,12.47,10476,9.01961510252574,9.04864041259019,8.97607713742908,9.04864041259019,14437.055076057,0.0,1.0
2015-09-09,12.47,12.6212,12.47,12.62,2513,9.04864041259019,9.15835608463378,9.04864041259019,9.15748532533185,3463.18436484644,0.0,1.0
2015-09-10,12.5952,12.5952,12.5,12.53,8685,9.13948963309189,9.13948963309189,9.07040939513852,9.09217837768685,11968.8643886555,0.0,1.0
2015-09-11,12.46,12.5,12.46,12.5,793,9.04138408507408,9.07040939513852,9.04138408507408,9.07040939513852,1092.83931608565,0.0,1.0
2015-09-14,12.53,12.58,12.53,12.58,3548,9.09217837768685,9.12846001526741,9.09217837768685,9.12846001526741,4889.52571686239,0.0,1.0
2015-09-15,12.6947,12.74,12.54,12.55,14773,9.2116900918772,9.24456125552518,9.09943470520296,9.10669103271908,20358.7833751996,0.0,1.0
2015-09-16,12.79,12.816,12.67,12.67,2560,9.28084289310573,9.29970934464762,9.1937669629124,9.1937669629124,3527.95542141142,0.0,1.0
2015-09-17,13.09,13.1,13.03,13.03,1145,9.49853271858906,9.50578904610517,9.45499475349239,9.45499475349239,1577.93318652972,0.0,1.0
2015-09-18,12.67,12.84,12.67,12.84,276369,9.1937669629124,9.31712453068629,9.1937669629124,9.31712453068629,380866.215570333,0.0,1.0
2015-09-21,12.62,12.6296,12.62,12.6296,490,9.15748532533185,9.16445139974732,9.15748532533185,9.16445139974732,675.272717379529,0.0,1.0
2015-09-22,12.34,12.47,12.34,12.47,9747,8.95430815488075,9.04864041259019,8.95430815488075,9.04864041259019,13432.4146455067,0.0,1.0
2015-09-23,12.09,12.17,12.09,12.12,6911,8.77289996697798,8.83095058710686,8.77289996697798,8.79466894952631,9524.10153022434,0.0,1.0
2015-09-24,12.08,12.09,11.86,11.88,51753,8.76564363946187,8.77289996697798,8.60600443410743,8.62051708913965,71321.2019235566,0.0,1.0
2015-09-25,12.04,12.0999,12.02,12.0999,1807,8.73661832939742,8.78008373121893,8.7221056743652,8.78008373121893,2490.24040878533,0.0,1.0
2015-09-28,11.69,11.87,11.69,11.87,2580,8.48264686633354,8.61326076162354,8.48264686633354,8.61326076162354,3555.5175731412,0.0,1.0
2015-09-29,11.8213,11.849,11.76,11.76,2821,8.57792244662008,8.59802247383971,8.53344115894632,8.53344115894632,3887.641501485,0.0,1.0
2015-09-30,11.9313,11.9313,11.9313,11.9313,777,8.6577420492973,8.6577420492973,8.6577420492973,8.6577420492973,1070.78959470182,0.0,1.0
2015-10-01,11.867,11.98,11.85,11.98,35448,8.61108386336871,8.69308036430076,8.59874810659132,8.69308036430076,48851.1577258562,0.0,1.0
2015-10-02,12.1,12.1,11.95,11.95,9718,8.78015629449409,8.78015629449409,8.67131138175242,8.67131138175242,13392.4495254985,0.0,1.0
2015-10-05,12.47,12.519,12.35,12.35,17786,9.04864041259019,9.08419641741913,8.96156448239686,8.96156448239686,24511.0215332904,0.0,1.0
2015-10-06,12.625,12.6708,12.59,12.6708,12836,9.1611134890899,9.19434746911369,9.13571634278352,9.19434746911369,17689.3889801707,0.0,1.0
2015-10-07,13.16,13.16,13.05,13.05,1576,9.54932701120183,9.54932701120183,9.46950740852462,9.46950740852462,2171.8975563064,0.0,1.0
2015-10-08,13.31,13.33,13.1001,13.13,5349,9.6581719239435,9.67268457897572,9.50586160938033,9.5275580286535,7371.49748012878,0.0,1.0
2015-10-09,13.5736,13.642,13.54,13.54,3425,9.84944871726818,9.89908199747837,9.82506745681405,9.82506745681405,4720.01848372426,0.0,1.0
2015-10-12,13.5,13.63,13.5,13.63,4514,9.7960421467496,9.89037440445904,9.7960421467496,9.89037440445904,6220.7776454106,0.0,1.0
2015-10-13,13.22,13.3213,13.2199,13.31,1597,9.5928649762985,9.6663715740367,9.59279241302334,9.6581719239435,2200.83781562267,0.0,1.0
2015-10-14,13.35,13.35,13.31,13.345,1010,9.68719723400794,9.68719723400794,9.6581719239435,9.68356907024988,1391.88866235372,0.0,1.0
2015-10-15,13.5199,13.5199,13.49,13.51,6467,9.81048223850666,9.81048223850666,9.78878581923349,9.80329847426571,8912.2217618233,0.0,1.0
2015-10-16,13.5689,13.5689,13.5689,13.5689,516,9.8460382433356,9.8460382433356,9.8460382433356,9.8460382433356,711.103514628239,0.0,1.0
2015-10-19,13.325,13.45,13.325,13.45,7151,9.66905641521766,9.75976050916905,9.66905641521766,9.75976050916905,9854.84735098166,0.0,1.0
2015-10-20,13.3307,13.3507,13.3307,13.3501,2509,9.67319252190185,9.68770517693407,9.67319252190185,9.6872697972831,3457.67193450049,0.0,1.0
2015-10-21,13.3098,13.3098,13.26,13.26,720,9.65802679739317,9.65802679739317,9.62189028636294,9.62189028636294,992.237462271962,0.0,1.0
2015-10-22,13.54,13.55,13.46,13.46,6948,9.82506745681405,9.83232378433016,9.76701683668516,9.76701683668516,9575.09151092442,0.0,1.0
2015-10-23,13.6199,13.64,13.58,13.58,8473,9.88304551366777,9.89763073197515,9.85409276687849,9.85409276687849,11676.7055803199,0.0,1.0
2015-10-26,13.597,13.63,13.597,13.63,2266,9.86642852365588,9.89037440445904,9.86642852365588,9.89037440445904,3122.7917909837,0.0,1.0
2015-10-27,13.3792,13.48,13.37,13.48,1557,9.70838571035498,9.78152949171738,9.70170988904016,9.78152949171738,2145.71351216312,0.0,1.0
2015-10-28,13.17,13.3799,13.13,13.34,3954,9.55658333871794,9.70889365328111,9.5275580286535,9.67994090649183,5449.03739697686,0.0,1.0
2015-10-29,13.0088,13.03,12.98,13.001,5466,9.43961133915824,9.45499475349239,9.41871311591184,9.43395140369567,7532.73606774797,0.0,1.0
2015-10-30,12.97,12.983,12.9525,12.981,2354,9.41145678839573,9.42089001416667,9.39875821524254,9.41943874866345,3244.06525859472,0.0,1.0
2015-11-02,13.0921,13.11,13.06,13.06,1577,9.50005654736744,9.51304537362128,9.47676373604073,9.47676373604073,2173.27566389289,0.0,1.0
2015-11-03,13.341,13.41,13.2,13.2,8319,9.68066653924344,9.7307351991046,9.57835232126628,9.57835232126628,11464.4770120006,0.0,1.0
2015-11-04,13.19,13.3799,13.19,13.3799,3926,9.57109599375017,9.70889365328111,9.57109599375017,9.70889365328111,5410.45038455516,0.0,1.0
2015-11-05,13.22,13.234,13.19,13.19,3727,9.5928649762985,9.60302383482105,9.57109599375017,9.57109599375017,5136.20697484389,0.0,1.0
2015-11-06,12.97,13.09,12.97,13.09,2043,9.41145678839573,9.49853271858906,9.41145678839573,9.49853271858906,2815.47379919669,0.0,1.0
2015-11-09,12.75,12.882,12.74,12.88,13926,9.25181758304129,9.34760110625395,9.24456125552518,9.34614984075073,19191.5262494435,0.0,1.0
2015-11-10,12.73,12.79,12.73,12.79,762,9.23730492800907,9.28084289310573,9.23730492800907,9.28084289310573,1050.11798090449,0.0,1.0
2015-11-11,12.85,12.85,12.79,12.79,1276,9.3243808582024,9.3243808582024,9.28084289310573,9.28084289310573,1758.46528035975,0.0,1.0
2015-11-12,12.71,12.71,12.691,12.691,667,9.22279227297685,9.22279227297685,9.20900525069624,9.20900525069624,919.197760188053,0.0,1.0
2015-11-13,12.5435,12.64,12.52,12.64,3986,9.1019744198336,9.17199798036407,9.08492205017074,9.17199798036407,5493.1368397445,0.0,1.0
2015-11-16,12.79,12.79,12.64,12.64,4375,9.28084289310573,9.28084289310573,9.17199798036407,9.17199798036407,6029.22069088866,0.0,1.0
2015-11-17,12.7517,12.7517,12.7517,12.7517,410,9.25305115871903,9.25305115871903,9.25305115871903,9.25305115871903,565.024110460422,0.0,1.0
2015-11-18,12.7301,12.7301,12.62,12.62,1669,9.23737749128423,9.23737749128423,9.15748532533185,9.15748532533185,2300.06156184987,0.0,1.0
2015-11-19,12.89,12.93,12.81,12.81,3669,9.35340616826684,9.38243147833128,9.29535554813796,9.29535554813796,5056.27673482754,0.0,1.0
2015-11-20,12.97,13.04,12.97,13.01,4850,9.41145678839573,9.4622510810085,9.41145678839573,9.44048209846017,6683.82179447085,0.0,1.0
2015-11-23,12.891,12.891,12.88,12.88,500,9.35413180101845,9.35413180101845,9.34614984075073,9.34614984075073,689.053793244418,0.0,1.0
2015-11-24,13.0362,13.055,12.931,12.95,2362,9.45949367655238,9.47313557228267,9.3831571110829,9.39694413336351,3255.09011928663,0.0,1.0
2015-11-25,12.9852,12.9852,12.9701,12.9701,526,9.42248640622022,9.42248640622022,9.41152935167089,9.41152935167089,724.884590493127,0.0,1.0
2015-11-27,12.74,12.78,12.73,12.78,3031,9.24456125552518,9.27358656558962,9.23730492800907,9.27358656558962,4177.04409464766,0.0,1.0
2015-11-30,12.7,12.75,12.66,12.75,8254,9.21553594546074,9.25181758304129,9.18651063539629,9.25181758304129,11374.9000188788,0.0,1.0
2015-12-01,12.9,12.9,12.8596,12.88,1228,9.36066249578295,9.36066249578295,9.33134693261787,9.34614984075073,1692.31611620829,0.0,1.0
2015-12-02,12.7,12.82,12.7,12.82,6904,9.21553594546074,9.30261187565407,9.21553594546074,9.30261187565407,9514.45477711891,0.0,1.0
2015-12-03,12.75,12.8199,12.75,12.8199,1112,9.25181758304129,9.30253931237891,9.25181758304129,9.30253931237891,1532.45563617558,0.0,1.0
2015-12-04,12.961,12.961,12.93,12.9499,1177,9.40492609363123,9.40492609363123,9.38243147833128,9.39687157008835,1622.03262929736,0.0,1.0
2015-12-07,12.756,12.88,12.756,12.88,4714,9.25617137955096,9.34614984075073,9.25617137955096,9.34614984075073,6496.39916270837,0.0,1.0
2015-12-08,12.6,12.6,12.6,12.6,126,9.14297267029963,9.14297267029963,9.14297267029963,9.14297267029963,173.641555897593,0.0,1.0
2015-12-09,12.58,12.596,12.5601,12.5601,1391,9.12846001526741,9.14007013929318,9.11401992351035,9.11401992351035,1916.94765280597,0.0,1.0
2015-12-10,12.5501,12.62,12.5501,12.62,1674,9.10676359599424,9.15748532533185,9.10676359599424,9.15748532533185,2306.95209978231,0.0,1.0
2015-12-11,12.201,12.33,12.201,12.33,2707,8.85344520240681,8.94705182736464,8.85344520240681,8.94705182736464,3730.53723662527,0.0,1.0
2015-12-14,12.19,12.21,12.19,12.2044,3225,8.84546324213908,8.85997589717131,8.84546324213908,8.85591235376228,4444.3969664265,0.0,1.0
2015-12-15,12.4738,12.5199,12.39,12.39,7104,9.05139781704631,9.08484948689558,8.9905897924613,8.9905897924613,9790.07629441669,0.0,1.0
2015-12-16,12.72,12.82,12.6,12.61,2872,9.23004860049296,9.30261187565407,9.14297267029963,9.15022899781574,3957.92498839593,0.0,1.0
2015-12-17,12.548,12.6289,12.54,12.54,1789,9.10523976721585,9.16394345682119,9.09943470520296,9.09943470520296,2465.43447222853,0.0,1.0
2015-12-18,12.4453,12.515,12.39,12.515,1394,9.03071728362539,9.08129388641269,8.9905897924613,9.08129388641269,1921.08197556544,0.0,1.0
2015-12-21,12.43,12.48,12.421,12.48,1937,9.01961510252574,9.0558967401063,9.01308440776124,9.0558967401063,2669.39439502887,0.0,1.0
2015-12-22,12.54,12.5569,12.49,12.5,2326,9.09943470520296,9.11169789870519,9.06315306762241,9.07040939513852,3205.47824617303,0.0,1.0
2015-12-23,12.6554,12.6644,12.65,12.6501,5643,9.18317272473888,9.18970341950338,9.17925430788018,9.17932687115534,7776.6611105565,0.0,1.0
2015-12-24,12.7105,12.769,12.61,12.61,2100,9.22315508935265,9.2656046053219,9.15022899781574,9.15022899781574,2894.02593162655,0.0,1.0
2015-12-28,12.629,12.72,12.5701,12.63,9850,9.16401602009635,9.23004860049296,9.12127625102646,9.16474165284796,13574.359726915,0.0,1.0
2015-12-29,12.29,12.31,12.17,12.18,3414,9.23872354003847,9.25375807793926,9.1485163126337,9.1560335815841,4541.54297594939,0.441955,1.0
2015-12-30,12.16,12.22,12.15,12.21,3238,9.1409990436833,9.18610265738569,9.13348177473291,9.17858538843529,4307.41539429529,0.0,1.0
2015-12-31,12.1311,12.202,12.1311,12.202,2155,9.11927413641665,9.17257157327497,9.11927413641665,9.17257157327497,2866.7326049124,0.0,1.0
2016-01-04,11.825,12.0,11.8,12.0,23869,8.88917053384499,9.02072274047694,8.87037736146899,9.02072274047694,31752.2229914868,0.0,1.0
2016-01-05,11.97,12.0,11.894,11.96,4617,8.99817093362575,9.02072274047694,8.94103968960273,8.99065366467535,6141.85820736917,0.0,1.0
2016-01-06,11.66,11.779,11.651,11.779,1995,8.76513559616343,8.85459109667316,8.75837005410807,8.85459109667316,2653.88934886322,0.0,1.0
2016-01-07,11.47,11.5599,11.43,11.5,3583,8.62230748610588,8.68988773396995,8.59223841030429,8.64485929295707,4766.35866515134,0.0,1.0
2016-01-08,11.4964,11.67,11.4964,11.67,3295,8.64215307613493,8.77265286511383,8.64215307613493,8.77265286511383,4383.24080426281,0.0,1.0
2016-01-11,11.3973,11.55,11.3408,11.55,11027,8.56765694083649,8.68244563770906,8.52518437126674,8.68244563770906,14668.8911528395,0.0,1.0
2016-01-12,11.5182,11.83,11.5182,11.82,2809,8.65854072244679,8.89292916832019,8.65854072244679,8.88541189936979,3736.72941401343,0.0,1.0
2016-01-13,11.365,11.3915,11.365,11.3915,4869,8.54337616212671,8.56329692484526,8.54337616212671,8.56329692484526,6477.08633564662,0.0,1.0
2016-01-14,11.5197,11.5197,11.4,11.4,2705,8.65966831278935,8.65966831278935,8.5696866034531,8.5696866034531,3598.38129758146,0.0,1.0
2016-01-15,11.08,11.2,11.0601,11.2,2698,8.32913399704038,8.41934122444515,8.31417463182909,8.41934122444515,3589.06940512931,0.0,1.0
2016-01-19,11.2914,11.36,11.2914,11.36,1001,8.48804906265178,8.5396175276515,8.48804906265178,8.5396175276515,1331.60062065769,0.0,1.0
2016-01-20,11.1901,11.2,11.01,11.2,4720,8.41189912818425,8.41934122444515,8.27651311438759,8.41934122444515,6278.87605345083,0.0,1.0
2016-01-21,11.22,11.25,11.12,11.16,2325,8.43437576234594,8.45692756919713,8.35920307284197,8.38927214864356,3092.87856446466,0.0,1.0
2016-01-22,11.49,11.55,11.46,11.46,3270,8.63734202400667,8.68244563770906,8.61479021715548,8.61479021715548,4349.98404550513,0.0,1.0
2016-01-25,11.4664,11.5445,11.4664,11.526,4707,8.61960126928373,8.67831113978634,8.61960126928373,8.6644041922281,6261.58253889684,0.0,1.0
2016-01-26,11.61,11.61,11.5671,11.5671,1470,8.72754925141144,8.72754925141144,8.69530016761424,8.69530016761424,1955.49741495185,0.0,1.0
2016-01-27,11.61,11.61,11.61,11.61,5,8.72754925141144,8.72754925141144,8.72754925141144,8.72754925141144,6.65135175153689,0.0,1.0
2016-01-28,11.654,11.6875,11.616,11.6875,9133,8.76062523479319,8.78580808577702,8.73205961278168,8.78580808577702,12149.3591093573,0.0,1.0
2016-01-29,12.0,12.0,11.961,11.975,1553,9.02072274047694,9.02072274047694,8.99140539157039,9.00192956810095,2065.90985402736,0.0,1.0
2016-02-01,11.9001,11.9001,11.8488,11.8722,3034,8.94562522366247,8.94562522366247,8.90706163394693,8.92465204329086,4036.04024283259,0.0,1.0
2016-02-02,11.512,11.67,11.474,11.67,10601,8.65388001569755,8.77265286511383,8.62531439368604,8.77265286511383,14102.1959836085,0.0,1.0
2016-02-03,11.77,11.78,11.445,11.57,9457,8.8478255546178,8.8553428235682,8.60351431372988,8.69748017560985,12580.3667028569,0.0,1.0
2016-02-04,12.0199,12.0199,12.0199,12.0199,309,9.03568210568823,9.03568210568823,9.03568210568823,9.03568210568823,411.05353824498,0.0,1.0
2016-02-05,12.039,12.09,11.99,12.09,4784,9.05004008938349,9.08837816103052,9.01320547152655,9.08837816103052,6364.0133558705,0.0,1.0
2016-02-08,11.84,11.84,11.84,11.84,155,8.90044643727058,8.90044643727058,8.90044643727058,8.90044643727058,206.191904297644,0.0,1.0
2016-02-09,11.821,11.9364,11.8193,11.85,1715,8.88616362626483,8.97291290995241,8.88488569054326,8.90796370622098,2281.41365077715,0.0,1.0
2016-02-10,12.08,12.13,12.0401,12.13,1488,9.08086089208012,9.11844723683211,9.05086698896804,9.11844723683211,1979.44228125738,0.0,1.0
2016-02-11,12.0,12.0202,11.9,11.95,2376,9.02072274047694,9.03590762375675,8.94555005097297,8.98313639572496,3160.72235233033,0.0,1.0
2016-02-12,12.0299,12.03,11.941,11.95,2765,9.04319937463863,9.04327454732814,8.9763708536696,8.98313639572496,3678.1975185999,0.0,1.0
2016-02-16,12.24,12.28,12.15,12.19,110275,9.20113719528648,9.23120627108807,9.13348177473291,9.16355085053449,146695.562880146,0.0,1.0
2016-02-17,12.38,12.38,12.2703,12.2703,1366,9.30637896059205,9.30637896059205,9.22391452020619,9.22391452020619,1817.14929851988,0.0,1.0
2016-02-18,12.3289,12.38,12.3289,12.38,2062,9.26796571625552,9.30637896059205,9.26796571625552,9.30637896059205,2743.01746233381,0.0,1.0
2016-02-19,12.159,12.27,12.145,12.27,1879,9.14024731678826,9.22368900213767,9.12972314025771,9.22368900213767,2499.57798822757,0.0,1.0
2016-02-22,12.35,12.35,12.28,12.28,2680,9.28382715374085,9.28382715374085,9.23120627108807,9.23120627108807,3565.12453882378,0.0,1.0
2016-02-23,12.2036,12.26,12.2036,12.26,878,9.17377433630704,9.21617173318728,9.17377433630704,9.21617173318728,1167.97736756988,0.0,1.0
2016-02-24,12.0975,12.0975,11.9301,12.0,1973,9.09401611274332,9.09401611274332,8.96817703051366,9.02072274047694,2624.62340115646,0.0,1.0
2016-02-25,12.1894,12.1894,12.071,12.08,3749,9.16309981439747,9.16309981439747,9.07409535002476,9.08086089208012,4987.18354330236,0.0,1.0
2016-02-26,12.151,12.151,12.151,12.151,460,9.13423350162794,9.13423350162794,9.13423350162794,9.13423350162794,611.924361141395,0.0,1.0
2016-02-29,12.2701,12.2701,12.2701,12.2701,2022,9.22376417482718,9.22376417482718,9.22376417482718,9.22376417482718,2689.80664832152,0.0,1.0
2016-03-01,12.5799,12.5799,12.4599,12.4599,2924,9.45664916691049,9.45664916691049,9.36644193950572,9.36644193950572,3889.71050429878,0.0,1.0
2016-03-02,12.7,12.74,12.621,12.63,11562,9.54693156700476,9.57700064280635,9.48754514229663,9.49431068435198,15380.5857902539,0.0,1.0
2016-03-03,12.9,12.98,12.7,12.77,14437,9.69727694601271,9.75741509761589,9.54693156700476,9.59955244965755,19205.1130473876,0.0,1.0
2016-03-04,13.1674,13.25,13.04,13.06,3432,9.89828871774634,9.96038135927662,9.80251871131828,9.81755324921907,4565.48784225492,0.0,1.0
2016-03-07,13.11,13.2099,13.1,13.1,1368,9.85513959397106,9.93023711078553,9.84762232502066,9.84762232502066,1819.80983922049,0.0,1.0
2016-03-08,12.8436,12.89,12.8436,12.89,353,9.65487954913247,9.68975967706232,9.65487954913247,9.68975967706232,469.585433658505,0.0,1.0
2016-03-09,12.99,12.99,12.93,12.93,664,9.76493236656629,9.76493236656629,9.71982875286391,9.71982875286391,883.2995126041,0.0,1.0
2016-03-10,12.98,12.98,12.98,12.98,364,9.75741509761589,9.75741509761589,9.75741509761589,9.75741509761589,484.218407511886,0.0,1.0
2016-03-11,13.1628,13.1628,13.07,13.07,942,9.89483077402916,9.89483077402916,9.82507051816947,9.82507051816947,1253.11466998955,0.0,1.0
2016-03-14,13.0929,13.0929,13.0929,13.0929,1433,9.84228506406588,9.84228506406588,9.84228506406588,9.84228506406588,1906.27741199047,0.0,1.0
2016-03-15,13.018,13.018,12.944,13.01,1260,9.7859807196274,9.7859807196274,9.73035292939446,9.77996690446709,1676.1406413873,0.0,1.0
2016-03-16,13.018,13.018,13.018,13.018,10,9.7859807196274,9.7859807196274,9.7859807196274,9.7859807196274,13.3027035030738,0.0,1.0
2016-03-17,13.4101,13.4101,13.33,13.33,898,10.0807328351725,10.0807328351725,10.0205195108798,10.0205195108798,1194.58277457602,0.0,1.0
2016-03-18,13.54,13.54,13.5081,13.5081,389,10.1783821588381,10.1783821588381,10.1544020708864,10.1544020708864,517.475166269573,0.0,1.0
2016-03-21,13.44,13.44,13.44,13.44,289,10.1032094693342,10.1032094693342,10.1032094693342,10.1032094693342,384.448131238832,0.0,1.0
2016-03-22,13.4299,13.4299,13.351,13.351,3518,10.0956170276943,10.0956170276943,10.0363057756756,10.0363057756756,4679.89109238135,0.0,1.0
2016-03-23,13.4299,13.4299,13.4299,13.4299,0,10.0956170276943,10.0956170276943,10.0956170276943,10.0956170276943,0,0.0,1.0
2016-03-24,13.18,13.18,13.13,13.13,11901,9.90776047662384,9.90776047662384,9.87017413187186,9.87017413187186,15831.5474390081,0.0,1.0
2016-03-28,13.15,13.15,13.14,13.149,5950,9.88520866977265,9.88520866977265,9.87769140082225,9.88445694287761,7915.1085843289,0.0,1.0
2016-03-29,13.15,13.15,13.15,13.15,44,9.88520866977265,9.88520866977265,9.88520866977265,9.88520866977265,58.5318954135247,0.0,1.0
2016-03-30,13.4999,13.507,13.46,13.46,4722,10.1482379103471,10.1535751713018,10.118244007235,10.118244007235,6281.53659415141,0.0,1.0
2016-03-31,13.53,13.6,13.53,13.593,3890,10.1708648898878,10.2234857725405,10.1708648898878,10.2182236842753,5174.75166269568,0.0,1.0
2016-04-01,13.5199,13.52,13.2333,13.33,6393,10.1632724482479,10.1633476209374,9.94782752012946,10.0205195108798,8504.41834951503,0.0,1.0
2016-04-04,13.5199,13.5199,13.5199,13.5199,138,10.1632724482479,10.1632724482479,10.1632724482479,10.1632724482479,183.577308342417,0.0,1.0
2016-04-05,13.3023,13.38,13.3023,13.32,1391,9.9996966758872,10.0581058556318,9.9996966758872,10.0130022419294,1850.40605727756,0.0,1.0
2016-04-06,13.36,13.36,13.3005,13.3005,912,10.043071317731,10.043071317731,9.99834356747613,9.99834356747613,1213.20655948033,0.0,1.0
2016-04-07,13.17,13.3332,13.1699,13.3332,1981,9.90024320767344,10.0229250369439,9.90016803498394,10.0229250369439,2635.26556395892,0.0,1.0
2016-04-08,13.26,13.48,13.2,13.48,650,9.96789862822702,10.1332785451358,9.92279501452464,10.1332785451358,864.675727699796,0.0,1.0
2016-04-11,13.3,13.3,13.29,13.3,2255,9.99796770402861,9.99796770402861,9.99045043507821,9.99796770402861,2999.75963994314,0.0,1.0
2016-04-12,13.51,13.51,13.1801,13.201,4459,10.155830351987,10.155830351987,9.90783564931334,9.92354674141968,5931.67549202058,0.0,1.0
2016-04-13,13.54,13.65,13.39,13.48,12441,10.1783821588381,10.2610721172925,10.0656231245822,10.1332785451358,16549.8934281742,0.0,1.0
2016-04-14,13.51,13.58,13.5,13.5,3048,10.155830351987,10.2084512346397,10.1483130830366,10.1483130830366,4054.66402773687,0.0,1.0
2016-04-15,13.5599,13.5599,13.48,13.48,1282,10.1933415240494,10.1933415240494,10.1332785451358,10.1332785451358,1705.40658909407,0.0,1.0
2016-04-18,13.64,13.64,13.475,13.52,7210,10.2535548483421,10.2535548483421,10.1295199106606,10.1633476209374,9591.24922571622,0.0,1.0
2016-04-19,13.8713,13.8713,13.82,13.82,1507,10.4274292791648,10.4274292791648,10.3888656894493,10.3888656894493,2004.71741791322,0.0,1.0
2016-04-20,13.83,13.83,13.83,13.83,480,10.3963829583997,10.3963829583997,10.3963829583997,10.3963829583997,638.52976814754,0.0,1.0
2016-04-21,13.6207,13.645,13.6207,13.645,1384,10.2390465192679,10.2573134828173,10.2390465192679,10.2573134828173,1841.0941648254,0.0,1.0
2016-04-22,13.68,13.7,13.68,13.7,4880,10.2836239241437,10.2986584620445,10.2836239241437,10.2986584620445,6491.71930950002,0.0,1.0
2016-04-25,13.524,13.68,13.511,13.68,13804,10.1663545285175,10.2836239241437,10.156582078882,10.2836239241437,18363.0519156431,0.0,1.0
2016-04-26,13.486,13.54,13.431,13.54,2388,10.137788906506,10.1783821588381,10.0964439272788,10.1783821588381,3176.68559653402,0.0,1.0
2016-04-27,13.5,13.5,13.384,13.384,2466,10.1483130830366,10.1483130830366,10.061112763212,10.061112763212,3280.44668385798,0.0,1.0
2016-04-28,13.4238,13.46,13.4238,13.46,587,10.0910314936345,10.118244007235,10.0910314936345,10.118244007235,780.868695630434,0.0,1.0
2016-04-29,13.25,13.3,13.21,13.26,5170,9.96038135927662,9.99796770402861,9.93031228347503,9.96789862822702,6877.49771108915,0.0,1.0
2016-05-02,13.28,13.28,13.26,13.26,4525,9.98293316612782,9.98293316612782,9.96789862822702,9.96789862822702,6019.47333514089,0.0,1.0
2016-05-03,13.2,13.2,13.2,13.2,176,9.92279501452464,9.92279501452464,9.92279501452464,9.92279501452464,234.127581654099,0.0,1.0
2016-05-04,12.8601,13.0,12.8201,13.0,2458,9.66728304290063,9.77244963551669,9.63721396709904,9.77244963551669,3269.80452105554,0.0,1.0
2016-05-05,12.845,13.07,12.845,13.07,1450,9.65593196678553,9.82507051816947,9.65593196678553,9.82507051816947,1928.8920079457,0.0,1.0
2016-05-06,12.845,12.845,12.845,12.845,0,9.65593196678553,9.65593196678553,9.65593196678553,9.65593196678553,0,0.0,1.0
2016-05-09,12.68,12.82,12.64,12.82,142311,9.53189702910397,9.63713879440953,9.50182795330238,9.63713879440953,189312.103822593,0.0,1.0
2016-05-10,12.8899,12.8899,12.87,12.87,411,9.68968450437281,9.68968450437281,9.67472513916152,9.67472513916152,546.741113976333,0.0,1.0
2016-05-11,12.91,12.91,12.85,12.85,270,9.70479421496311,9.70479421496311,9.65969060126073,9.65969060126073,359.172994582992,0.0,1.0
2016-05-12,12.8832,12.8832,12.8832,12.8832,800,9.68464793417605,9.68464793417605,9.68464793417605,9.68464793417605,1064.2162802459,0.0,1.0
2016-05-13,12.78,12.78,12.78,12.78,811,9.60706971860794,9.60706971860794,9.60706971860794,9.60706971860794,1078.84925409928,0.0,1.0
2016-05-16,12.8,12.8468,12.8,12.8,2571,9.62210425650874,9.6572850751966,9.62210425650874,9.62210425650874,3420.12507064027,0.0,1.0
2016-05-17,12.8,12.8,12.8,12.8,5,9.62210425650874,9.62210425650874,9.62210425650874,9.62210425650874,6.65135175153689,0.0,1.0
2016-05-18,12.87,12.8961,12.74,12.75,2614,9.67472513916152,9.69434521112206,9.57700064280635,9.58451791175675,3477.32669570349,0.0,1.0
2016-05-19,12.87,12.87,12.87,12.87,26,9.67472513916152,9.67472513916152,9.67472513916152,9.67472513916152,34.5870291079918,0.0,1.0
2016-05-20,12.718,12.77,12.718,12.76,7929,9.56046265111548,9.59955244965755,9.56046265111548,9.59203518070715,10547.7136075872,0.0,1.0
2016-05-23,12.76,12.76,12.685,12.72,3956,9.59203518070715,9.59203518070715,9.53565566357917,9.56196610490556,5262.54950581599,0.0,1.0
2016-05-24,12.76,12.76,12.76,12.76,0,9.59203518070715,9.59203518070715,9.59203518070715,9.59203518070715,0,0.0,1.0
2016-05-25,12.855,12.86,12.78,12.78,700,9.66344923573592,9.66720787021112,9.60706971860794,9.60706971860794,931.189245215166,0.0,1.0
2016-05-26,12.8453,12.98,12.821,12.83,2311,9.65615748485404,9.75741509761589,9.63789052130457,9.64465606335993,3074.25477956035,0.0,1.0
2016-05-27,12.83,12.92,12.83,12.85,4064,9.64465606335993,9.71231148391351,9.64465606335993,9.65969060126073,5406.21870364919,0.0,1.0
2016-05-31,12.85,12.8699,12.85,12.8699,439,9.65969060126073,9.67464996647202,9.65969060126073,9.67464996647202,583.988683784939,0.0,1.0
2016-06-01,12.85,12.85,12.85,12.85,79,9.65969060126073,9.65969060126073,9.65969060126073,9.65969060126073,105.091357674283,0.0,1.0
2016-06-02,12.82,12.8501,12.82,12.8501,1681,9.63713879440953,9.65976577395023,9.63713879440953,9.65976577395023,2236.1844588667,0.0,1.0
2016-06-03,13.054,13.16,12.99,13.04,5398,9.81304288784883,9.89272593872305,9.76493236656629,9.80251871131828,7180.79935095923,0.0,1.0
2016-06-06,13.41,13.41,13.2,13.2,3108,10.080657662483,10.080657662483,9.92279501452464,9.92279501452464,4134.48024875533,0.0,1.0
2016-06-07,13.44,13.54,13.4306,13.54,4028,10.1032094693342,10.1783821588381,10.0961432365208,10.1783821588381,5358.32897103811,0.0,1.0
2016-06-08,13.4401,13.5701,13.4401,13.5701,750,10.1032846420237,10.2010091383788,10.1032846420237,10.2010091383788,997.702762730532,0.0,1.0
2016-06-09,13.335,13.35,13.32,13.35,3620,10.024278145355,10.0355540487806,10.0130022419294,10.0355540487806,4815.57866811271,0.0,1.0
2016-06-10,13.1,13.23,13.1,13.23,1225,9.84762232502066,9.94534682137583,9.84762232502066,9.94534682137583,1629.58117912654,0.0,1.0
2016-06-13,13.0,13.0045,12.93,13.0,3681,9.77244963551669,9.77583240654437,9.71982875286391,9.77244963551669,4896.72515948146,0.0,1.0
2016-06-14,12.904,12.95,12.85,12.95,4195,9.70028385359287,9.7348632907647,9.65969060126073,9.7348632907647,5580.48411953945,0.0,1.0
2016-06-15,13.0613,13.0899,12.99,12.99,4680,9.81853049418262,9.84002988338076,9.76493236656629,9.76493236656629,6225.66523943854,0.0,1.0
2016-06-16,13.06,13.06,12.84,12.84,726,9.81755324921907,9.81755324921907,9.65217333231033,9.65217333231033,965.776274323157,0.0,1.0
2016-06-17,12.99,13.025,12.941,12.99,677,9.76493236656629,9.79124280789268,9.72809774870934,9.76493236656629,900.593027158095,0.0,1.0
2016-06-20,13.215,13.2999,13.215,13.25,6529,9.93407091795023,9.99789253133911,9.93407091795023,9.96038135927662,8685.33511715688,0.0,1.0
2016-06-21,13.3399,13.3399,13.23,13.23,5150,10.0279616071407,10.0279616071407,9.94534682137583,9.94534682137583,6850.892304083,0.0,1.0
2016-06-22,13.298,13.41,13.298,13.35,2406,9.99646425023853,10.080657662483,9.99646425023853,10.0355540487806,3200.63046283955,0.0,1.0
2016-06-23,13.497,13.51,13.35,13.35,5055,10.1460579023514,10.155830351987,10.0355540487806,10.0355540487806,6724.51662080383,0.0,1.0
2016-06-24,12.94,13.19,12.83,12.83,1663,9.7273460218143,9.91527774557424,9.64465606335993,9.64465606335993,2212.23959256117,0.0,1.0
2016-06-27,12.78,12.95,12.71,12.95,24966,9.60706971860794,9.7348632907647,9.55444883595516,9.7348632907647,33211.529565774,0.0,1.0
2016-06-28,13.18,13.19,13.13,13.13,1976,9.90776047662384,9.91527774557424,9.87017413187186,9.87017413187186,2628.61421220738,0.0,1.0
2016-06-29,13.59,13.59,13.53,13.53,1767,10.2159685035901,10.2159685035901,10.1708648898878,10.1708648898878,2350.58770899315,0.0,1.0
2016-06-30,13.6575,13.69,13.578,13.5995,10440,10.2667100690053,10.2911411930941,10.2069477808497,10.223109909093,13888.0224572091,0.0,1.0
2016-07-01,13.6908,13.7,13.46,13.6901,1482,10.2917425746101,10.2986584620445,10.118244007235,10.2912163657836,1971.46065915554,0.0,1.0
2016-07-05,13.6908,13.6908,13.6908,13.6908,27,10.2917425746101,10.2917425746101,10.2917425746101,10.2917425746101,35.9172994582994,0.0,1.0
2016-07-06,13.5299,13.5299,13.37,13.43,8553,10.1707897171982,10.1707897171982,10.0505885866814,10.0956922003838,11377.8023061791,0.0,1.0
2016-07-07,13.53,13.6199,13.49,13.5868,5558,10.1708648898878,10.2384451377518,10.1407958140862,10.213562977526,7393.64260700838,0.0,1.0
2016-07-08,13.7,13.7,13.6801,13.6801,1826,10.2986584620445,10.2986584620445,10.2836990968332,10.2836990968332,2429.07365966128,0.0,1.0
2016-07-11,13.8058,13.8058,13.8,13.8,370,10.3781911675397,10.3781911675397,10.3738311515485,10.3738311515485,492.200029613731,0.0,1.0
2016-07-12,13.907,13.92,13.8801,13.92,2257,10.4542659293177,10.4640383789533,10.4340444758412,10.4640383789533,3002.42018064376,0.0,1.0
2016-07-13,13.91,13.99,13.87,13.99,8306,10.4565211100029,10.516659261606,10.4264520342013,10.516659261606,11049.225529653,0.0,1.0
2016-07-14,14.0899,14.09,13.98,13.98,4126,10.5917567784205,10.59183195111,10.5091419926556,10.5091419926556,5488.69546536825,0.0,1.0
2016-07-15,13.9776,14.0,13.9,14.0,6073,10.5073378481075,10.5241765305564,10.4490038410525,10.5241765305564,8078.73183741674,0.0,1.0
2016-07-18,13.9776,13.9776,13.9776,13.9776,0,10.5073378481075,10.5073378481075,10.5073378481075,10.5073378481075,0,0.0,1.0
2016-07-19,13.93,13.94,13.87,13.94,1934,10.4715556479037,10.479072916854,10.4264520342013,10.479072916854,2572.74285749446,0.0,1.0
2016-07-20,13.965,13.97,13.91,13.91,652,10.49786608923,10.5016247237052,10.4565211100029,10.4565211100029,867.336268400414,0.0,1.0
2016-07-21,13.8848,13.96,13.87,13.96,8871,10.4375775922479,10.4941074547548,10.4264520342013,10.4941074547548,11800.8282775767,0.0,1.0
2016-07-22,13.949,13.949,13.87,13.8772,3347,10.4858384589094,10.4858384589094,10.4264520342013,10.4318644678456,4452.4148624788,0.0,1.0
2016-07-25,13.8218,13.9,13.8092,13.9,4555,10.3902187978604,10.4490038410525,10.3807470389829,10.4490038410525,6059.38144565008,0.0,1.0
2016-07-26,13.87,13.8757,13.8275,13.8757,925,10.4264520342013,10.430736877503,10.3945036411621,10.430736877503,1230.50007403432,0.0,1.0
2016-07-27,13.9457,13.9457,13.9457,13.9457,1535,10.4833577601558,10.4833577601558,10.4833577601558,10.4833577601558,2041.96498772182,0.0,1.0
2016-07-28,13.96,13.97,13.8844,13.8844,2120,10.4941074547548,10.5016247237052,10.4372769014898,10.4372769014898,2820.17314265165,0.0,1.0
2016-07-29,14.02,14.06,13.959,13.959,4229,10.5392110684572,10.5692801442588,10.4933557278598,10.4933557278598,5625.71331144992,0.0,1.0
2016-08-01,14.04,14.05,14.0283,14.0283,22124,10.554245606358,10.5617628753084,10.5454504016861,10.5454504016861,29430.9012302005,0.0,1.0
2016-08-02,13.922,14.004,13.848,14.004,4570,10.4655418327433,10.5271834381366,10.4099140425104,10.5271834381366,6079.33550090474,0.0,1.0
2016-08-03,13.922,13.922,13.922,13.922,106,10.4655418327433,10.4655418327433,10.4655418327433,10.4655418327433,141.008657132583,0.0,1.0
2016-08-04,13.9601,13.9601,13.91,13.93,3044,10.4941826274443,10.4941826274443,10.4565211100029,10.4715556479037,4049.34294633568,0.0,1.0
2016-08-05,13.9951,13.9951,13.9951,13.9951,188,10.5204930687707,10.5204930687707,10.5204930687707,10.5204930687707,250.090825857788,0.0,1.0
2016-08-08,14.1576,14.19,14.1576,14.19,397,10.6426486892147,10.667004640614,10.6426486892147,10.667004640614,528.117329072029,0.0,1.0
2016-08-09,14.1576,14.1576,14.1576,14.1576,25,10.6426486892147,10.6426486892147,10.6426486892147,10.6426486892147,33.2567587576845,0.0,1.0
2016-08-10,14.23,14.34,14.1401,14.34,1360,10.6970737164156,10.7797636748699,10.6294934685515,10.7797636748699,1809.16767641803,0.0,1.0
2016-08-11,14.3122,14.3122,14.211,14.211,869,10.7588656671878,10.7588656671878,10.6827909054098,10.6827909054098,1156.00493441712,0.0,1.0
2016-08-12,14.2047,14.2047,14.2047,14.2047,1004,10.6780550259711,10.6780550259711,10.6780550259711,10.6780550259711,1335.5914317086,0.0,1.0
2016-08-15,14.298,14.34,14.23,14.23,11330,10.7481911452783,10.7797636748699,10.6970737164156,10.6970737164156,15071.9630689826,0.0,1.0
2016-08-16,14.29,14.29,14.2616,14.2616,926,10.742177330118,10.742177330118,10.7208282862988,10.7208282862988,1231.83034438463,0.0,1.0
2016-08-17,14.1682,14.18,14.1682,14.18,1202,10.6506169943021,10.6594873716636,10.6506169943021,10.6594873716636,1598.98496106947,0.0,1.0
2016-08-18,14.3528,14.3799,14.25,14.25,3972,10.7893857791265,10.809757577982,10.7121082543164,10.7121082543164,5283.83383142089,0.0,1.0
2016-08-19,14.22,14.2499,14.22,14.24,707,10.6895564474652,10.7120330816269,10.6895564474652,10.704590985366,940.501137667315,0.0,1.0
2016-08-22,14.1553,14.1553,14.1,14.1,7148,10.6409197173561,10.6409197173561,10.5993492200604,10.5993492200604,9508.77246399715,0.0,1.0
2016-08-23,14.1545,14.1899,14.1545,14.1899,735,10.6403183358401,10.6669294679245,10.6403183358401,10.6669294679245,977.748707475921,0.0,1.0
2016-08-24,14.22,14.22,14.18,14.18,2735,10.6895564474652,10.6895564474652,10.6594873716636,10.6594873716636,3638.28940809067,0.0,1.0
2016-08-25,14.2918,14.3199,14.22,14.22,6537,10.743530438529,10.7646539642796,10.6895564474652,10.6895564474652,8695.97727995936,0.0,1.0
2016-08-26,14.35,14.35,14.35,14.35,110,10.7872809438203,10.7872809438203,10.7872809438203,10.7872809438203,146.329738533812,0.0,1.0
2016-08-29,14.1321,14.1321,14.11,14.11,777,10.6234796533912,10.6234796533912,10.6068664890108,10.6068664890108,1033.62006218883,0.0,1.0
2016-08-30,14.0,14.02,13.98,13.98,2887,10.5241765305564,10.5392110684572,10.5091419926556,10.5091419926556,3840.49050133741,0.0,1.0
2016-08-31,13.9461,14.02,13.9461,14.02,3727,10.4836584509138,10.5392110684572,10.4836584509138,10.5392110684572,4957.9175955956,0.0,1.0
2016-09-01,13.88,13.8911,13.88,13.8911,1416,10.4339693031517,10.4423134716866,10.4339693031517,10.4423134716866,1883.66281603524,0.0,1.0
2016-09-02,14.016,14.11,14.016,14.1,1480,10.5362041608771,10.6068664890108,10.5362041608771,10.5993492200604,1968.80011845492,0.0,1.0
2016-09-06,14.22,14.24,14.157,14.2,4874,10.6895564474652,10.704590985366,10.6421976530777,10.6745219095644,6483.73768739815,0.0,1.0
2016-09-07,14.19,14.1999,14.1434,14.1434,2099,10.667004640614,10.6744467368749,10.6319741673051,10.6319741673051,2792.23746529518,0.0,1.0
2016-09-08,14.07,14.1,14.052,14.1,3343,10.5767974132092,10.5993492200604,10.5632663290985,10.5993492200604,4447.09378107757,0.0,1.0
2016-09-09,13.7301,13.93,13.7301,13.93,2058,10.3212854415852,10.4715556479037,10.3212854415852,10.4715556479037,2737.69638093259,0.0,1.0
2016-09-12,13.8,13.86,13.6,13.86,6091,10.3738311515485,10.4189347652509,10.2234857725405,10.4189347652509,8102.67670372223,0.0,1.0
2016-09-13,13.7,13.7375,13.7,13.7375,699,10.2986584620445,10.3268482206085,10.2986584620445,10.3268482206085,929.858974864859,0.0,1.0
2016-09-14,13.7099,13.714,13.7099,13.714,598,10.3061005583054,10.3091826385751,10.3061005583054,10.3091826385751,795.501669483813,0.0,1.0
2016-09-15,13.8,13.8,13.784,13.784,1625,10.3738311515485,10.3738311515485,10.3618035212278,10.3618035212278,2161.68931924949,0.0,1.0
2016-09-16,13.81,13.81,13.81,13.81,214,10.3813484204989,10.3813484204989,10.3813484204989,10.3813484204989,284.677854965779,0.0,1.0
2016-09-19,13.89,13.89,13.77,13.77,546,10.4414865721021,10.4414865721021,10.3512793446973,10.3512793446973,726.327611267826,0.0,1.0
2016-09-20,13.86,13.888,13.8301,13.836,2435,10.4189347652509,10.439983118312,10.3964581310892,10.4008933197699,3239.20830299846,0.0,1.0
2016-09-21,14.17,14.17,13.92,13.9301,7141,10.6519701027132,10.6519701027132,10.4640383789533,10.4716308205932,9499.46057154498,0.0,1.0
2016-09-22,14.17,14.32,14.13,14.31,16046,10.6519701027132,10.7647291369692,10.6219010269116,10.7572118680188,21345.5180410322,0.0,1.0
2016-09-23,14.04,14.13,14.04,14.13,6072,10.554245606358,10.6219010269116,10.554245606358,10.6219010269116,8077.40156706642,0.0,1.0
2016-09-26,13.99,13.99,13.99,13.99,358,10.516659261606,10.516659261606,10.516659261606,10.516659261606,476.236785410043,0.0,1.0
2016-09-27,14.02,14.02,13.95,13.98,1417,10.5392110684572,10.5392110684572,10.4865901858044,10.5091419926556,1884.99308638556,0.0,1.0
2016-09-28,13.9111,14.0,13.9111,14.0,1086,10.4573480095874,10.5241765305564,10.4573480095874,10.5241765305564,1444.67360043381,0.0,1.0
2016-09-29,14.11,14.1531,13.96,14.12,11062,10.6068664890108,10.639265918187,10.4941074547548,10.6143837579612,14715.4506151002,0.0,1.0
2016-09-30,14.0429,14.0523,14.0429,14.0523,580,10.5564256143536,10.563491847167,10.5564256143536,10.563491847167,771.556803178283,0.0,1.0
2016-10-03,14.079,14.079,13.95,13.95,535,10.5835629552646,10.5835629552646,10.4865901858044,10.4865901858044,711.694637414446,0.0,1.0
2016-10-04,13.93,14.11,13.93,14.09,1202,10.4715556479037,10.6068664890108,10.4715556479037,10.59183195111,1598.98496106946,0.0,1.0
2016-10-05,14.08,14.08,14.08,14.08,1253,10.5843146821596,10.5843146821596,10.5843146821596,10.5843146821596,1666.82874893515,0.0,1.0
2016-10-06,14.0708,14.0884,13.93,14.0884,9477,10.5773987947252,10.5906291880779,10.4715556479037,10.5906291880779,12606.9721098631,0.0,1.0
2016-10-07,13.91,13.91,13.87,13.87,623,10.4565211100029,10.4565211100029,10.4264520342013,10.4264520342013,828.758428241493,0.0,1.0
2016-10-10,13.9,13.919,13.86,13.9054,3529,10.4490038410525,10.4632866520582,10.4189347652509,10.4530631662857,4694.52406623472,0.0,1.0
2016-10-11,13.61,13.73,13.61,13.73,1036,10.2310030414909,10.3212102688957,10.2310030414909,10.3212102688957,1378.16008291845,0.0,1.0
2016-10-12,13.52,13.52,13.52,13.52,129,10.1633476209374,10.1633476209374,10.1633476209374,10.1633476209374,171.604875189651,0.0,1.0
2016-10-13,13.39,13.39,13.39,13.39,228,10.0656231245822,10.0656231245822,10.0656231245822,10.0656231245822,303.301639870082,0.0,1.0
2016-10-14,13.56,13.56,13.56,13.56,1054,10.1934166967389,10.1934166967389,10.1934166967389,10.1934166967389,1402.10494922398,0.0,1.0
2016-10-17,13.596,13.596,13.54,13.55,1043,10.2204788649604,10.2204788649604,10.1783821588381,10.1858994277885,1387.47197537059,0.0,1.0
2016-10-18,13.741,13.81,13.741,13.81,396,10.3294792647411,10.3813484204989,10.3294792647411,10.3813484204989,526.787058721724,0.0,1.0
2016-10-19,13.741,13.741,13.741,13.741,123,10.3294792647411,10.3294792647411,10.3294792647411,10.3294792647411,163.623253087808,0.0,1.0
2016-10-20,13.7992,13.7992,13.72,13.72,443,10.3732297700325,10.3732297700325,10.3136929999453,10.3136929999453,589.309765186166,0.0,1.0
2016-10-21,13.84,13.84,13.742,13.81,1109,10.4039002273501,10.4039002273501,10.3302309916362,10.3813484204989,1475.26981849088,0.0,1.0
2016-10-24,13.81,13.81,13.79,13.79,542,10.3813484204989,10.3813484204989,10.3663138825981,10.3663138825981,721.006529866598,0.0,1.0
2016-10-25,13.74,13.74,13.73,13.73,392,10.3287275378461,10.3287275378461,10.3212102688957,10.3212102688957,521.465977320492,0.0,1.0
2016-10-26,13.7314,13.7314,13.7314,13.7314,326,10.3222626865488,10.3222626865488,10.3222626865488,10.3222626865488,433.668134200204,0.0,1.0
2016-10-27,13.5714,13.656,13.5714,13.62,908,10.2019863833424,10.2655824786628,10.2019863833424,10.2385203104413,1207.8854780791,0.0,1.0
2016-10-28,13.5914,13.5914,13.57,13.57,640,10.2170209212432,10.2170209212432,10.2009339656893,10.2009339656893,851.373024196722,0.0,1.0
2016-10-31,13.5711,13.7596,13.5454,13.7596,2055,10.2017608652739,10.3434613849889,10.1824414840714,10.3434613849889,2733.70556988166,0.0,1.0
2016-11-01,13.48,13.62,13.48,13.6,6961,10.1332785451358,10.2385203104413,10.1332785451358,10.2234857725405,9260.01190848963,0.0,1.0
2016-11-02,13.488,13.488,13.4801,13.4801,668,10.1392923602961,10.1392923602961,10.1333537178253,10.1333537178253,888.620594005327,0.0,1.0
2016-11-03,13.39,13.4622,13.39,13.46,48643,10.0656231245822,10.1198978064041,10.0656231245822,10.118244007235,64708.3406500018,0.0,1.0
2016-11-04,13.36,13.44,13.32,13.41,47739,10.043071317731,10.1032094693342,10.0130022419294,10.080657662483,63505.7762533239,0.0,1.0
2016-11-07,13.665,13.7,13.59,13.63,56597,10.2723480207181,10.2986584620445,10.2159685035901,10.2460375793917,75289.3110163468,0.0,1.0
2016-11-08,13.5714,13.5714,13.5714,13.5714,232,10.2019863833424,10.2019863833424,10.2019863833424,10.2019863833424,308.622721271312,0.0,1.0
2016-11-09,13.4001,13.5374,13.37,13.37,5832,10.0732155662221,10.176427668911,10.0505885866814,10.0505885866814,7758.13668299262,0.0,1.0
2016-11-10,13.13,13.4,13.05,13.4,8720,9.87017413187186,10.0731403935326,9.81003598026868,10.0731403935326,11599.9574546803,0.0,1.0
2016-11-11,12.71,12.98,12.67,12.98,2640,9.55444883595516,9.75741509761589,9.52437976015357,9.75741509761589,3511.91372481148,0.0,1.0
2016-11-14,12.71,12.71,12.71,12.71,790,9.55444883595516,9.55444883595516,9.55444883595516,9.55444883595516,1050.91357674283,0.0,1.0
2016-11-15,13.03,13.08,12.97,12.985,4028,9.79500144236788,9.83258778711987,9.7498978286655,9.76117373209109,5358.32897103812,0.0,1.0
2016-11-16,12.97,12.97,12.97,12.97,293,9.7498978286655,9.7498978286655,9.7498978286655,9.7498978286655,389.769212640062,0.0,1.0
2016-11-17,12.97,12.97,12.97,12.97,223,9.7498978286655,9.7498978286655,9.7498978286655,9.7498978286655,296.650288118545,0.0,1.0
2016-11-18,12.9895,12.9905,12.97,12.9905,922,9.76455650311877,9.76530823001381,9.7498978286655,9.76530823001381,1226.5092629834,0.0,1.0
2016-11-21,12.97,13.05,12.97,13.02,1770,9.7498978286655,9.81003598026868,9.7498978286655,9.78748417341748,2354.57852004406,0.0,1.0
2016-11-22,12.95,12.98,12.95,12.96,6859,9.7348632907647,9.75741509761589,9.7348632907647,9.7423805597151,9124.32433275831,0.0,1.0
2016-11-23,12.86,12.8815,12.83,12.84,4428,9.66720787021112,9.68336999845448,9.64465606335993,9.65217333231033,5890.43711116108,0.0,1.0
2016-11-25,12.89,12.89,12.89,12.89,148,9.68975967706232,9.68975967706232,9.68975967706232,9.68975967706232,196.880011845492,0.0,1.0
2016-11-28,12.9741,12.9741,12.9619,12.9619,407,9.75297990893516,9.75297990893516,9.74380884081567,9.74380884081567,541.420032575103,0.0,1.0
2016-11-29,12.9256,12.97,12.88,12.97,3641,9.71652115452573,9.7498978286655,9.68224240811192,9.7498978286655,4843.51434546917,0.0,1.0
2016-11-30,12.94,13.1,12.93,13.1,3319,9.7273460218143,9.84762232502066,9.71982875286391,9.84762232502066,4415.16729267019,0.0,1.0
2016-12-01,13.0505,13.1241,13.0,13.03,1505,9.81041184371619,9.86573894319112,9.77244963551669,9.79500144236788,2002.05687721261,0.0,1.0
2016-12-02,13.14,13.259,13.12,13.12,8113,9.87769140082225,9.96714690133198,9.86265686292146,9.86265686292146,10792.4833520438,0.0,1.0
2016-12-05,13.239,13.24,13.23,13.24,552,9.95211236343119,9.95286409032623,9.94534682137583,9.95286409032623,734.309233369673,0.0,1.0
2016-12-06,13.22,13.26,13.205,13.26,8416,9.93782955242543,9.96789862822702,9.92655364899984,9.96789862822702,11195.5552681869,0.0,1.0
2016-12-07,13.39,13.4,13.288,13.288,2436,10.0656231245822,10.0731403935326,9.98894698128814,9.98894698128814,3240.53857334877,0.0,1.0
2016-12-08,13.42,13.43,13.39,13.39,3050,10.0881749314334,10.0956922003838,10.0656231245822,10.0656231245822,4057.3245684375,0.0,1.0
2016-12-09,13.376,13.411,13.35,13.411,1248,10.0550989480516,10.081409389378,10.0355540487806,10.081409389378,1660.17739718361,0.0,1.0
2016-12-12,13.31,13.38,13.1632,13.38,1704,10.005484972979,10.0581058556318,9.89513146478718,10.0581058556318,2266.78067692378,0.0,1.0
2016-12-13,13.49,13.5,13.4,13.46,3268,10.1407958140862,10.1483130830366,10.0731403935326,10.118244007235,4347.3235048045,0.0,1.0
2016-12-14,13.1958,13.26,13.19,13.26,2521,9.91963776156547,9.96789862822702,9.91527774557424,9.96789862822702,3353.6115531249,0.0,1.0
2016-12-15,13.11,13.12,13.08,13.12,2141,9.85513959397106,9.86265686292146,9.83258778711987,9.86265686292146,2848.1088200081,0.0,1.0
2016-12-16,13.07,13.08,13.07,13.072,804,9.82507051816947,9.83258778711987,9.82507051816947,9.82657397195955,1069.53736164713,0.0,1.0
2016-12-19,13.118,13.118,13.118,13.118,661,9.86115340913138,9.86115340913138,9.86115340913138,9.86115340913138,879.308701553177,0.0,1.0
2016-12-20,12.97,13.0301,12.97,13.0301,3707,9.7498978286655,9.79507661505738,9.7498978286655,9.79507661505738,4931.31218858945,0.0,1.0
2016-12-21,12.96,12.975,12.96,12.9601,2082,9.7423805597151,9.75365646314069,9.7423805597151,9.7424557324046,2769.62286933996,0.0,1.0
2016-12-22,12.81,12.93,12.78,12.93,1476,9.62962152545914,9.71982875286391,9.60706971860794,9.71982875286391,1963.47903705369,0.0,1.0
2016-12-23,12.8934,12.8934,12.88,12.88,650,9.69231554850545,9.69231554850545,9.68224240811192,9.68224240811192,864.675727699796,0.0,1.0
2016-12-27,13.04,13.05,12.9948,12.9948,2804,9.80251871131828,9.81003598026868,9.76854065566248,9.76854065566248,3730.07806226189,0.0,1.0
2016-12-28,12.69,12.81,12.69,12.81,1954,9.80714333517656,9.89988227924443,9.80714333517656,9.89988227924443,2528.38764077813,0.356152,1.0
2016-12-29,12.73,12.73,12.73,12.73,522,9.83805631653252,9.83805631653252,9.83805631653252,9.83805631653252,675.444395335815,0.0,1.0
2016-12-30,12.79,12.84,12.76,12.79,16793,9.88442578856645,9.92306701526139,9.86124105254948,9.88442578856645,21729.382626196,0.0,1.0
2017-01-03,12.86,12.9,12.85,12.9,6377,9.93852350593937,9.96943648729532,9.93079526060038,9.96943648729532,8251.54963420784,0.0,1.0
2017-01-04,13.0769,13.0769,12.96,12.96,2047,10.106149147342,10.106149147342,10.0158059593293,10.0158059593293,2648.72543534946,0.0,1.0
2017-01-05,13.34,13.34,13.16,13.16,370,10.3094792822108,10.3094792822108,10.170370866109,10.170370866109,478.763268724621,0.0,1.0
2017-01-06,13.2,13.2219,13.1401,13.2,5195,10.201283847465,10.2182087047574,10.1549916578844,10.201283847465,6722.09508384972,0.0,1.0
2017-01-09,13.16,13.22,13.09,13.09,8436,10.170370866109,10.216740338143,10.1162731487361,10.1162731487361,10915.8025269214,0.0,1.0
2017-01-10,13.33,13.33,13.32,13.32,301,10.3017510368718,10.3017510368718,10.2940227915328,10.2940227915328,389.480388881381,0.0,1.0
2017-01-11,13.33,13.33,13.1898,13.2899,2401,10.3017510368718,10.3017510368718,10.1934010372192,10.2707607730625,3106.78542758869,0.0,1.0
2017-01-12,13.3399,13.3399,13.201,13.201,2094,10.3094019997574,10.3094019997574,10.2020566719989,10.2020566719989,2709.54131002529,0.0,1.0
2017-01-13,13.2918,13.31,13.25,13.25,973,10.2722291396769,10.2862945461939,10.2399250741599,10.2399250741599,1259.01800126772,0.0,1.0
2017-01-17,13.31,13.43,13.3,13.43,35871,10.2862945461939,10.3790334902617,10.2785663008549,10.3790334902617,46415.4519254615,0.0,1.0
2017-01-18,13.23,13.34,13.22,13.3,2402,10.2244685834819,10.3094792822108,10.216740338143,10.2785663008549,3108.07938236903,0.0,1.0
2017-01-19,13.23,13.23,13.23,13.23,26,10.2244685834819,10.2244685834819,10.2244685834819,10.2244685834819,33.6428242887572,0.0,1.0
2017-01-20,13.23,13.2718,13.23,13.2718,1095,10.2244685834819,10.2567726489989,10.2244685834819,10.2567726489989,1416.88048446881,0.0,1.0
2017-01-23,13.41,13.4312,13.3701,13.4312,827,10.3635769995837,10.3799608797024,10.3327413006812,10.3799608797024,1070.10060333855,0.0,1.0
2017-01-24,13.54,13.54,13.4711,13.4711,455,10.4640441889906,10.4640441889906,10.410796578605,10.410796578605,588.749425053248,0.0,1.0
2017-01-25,13.6091,13.6492,13.49,13.55,4322,10.517446364283,10.5484366280924,10.4254029622957,10.4717724343296,5592.4725606157,0.0,1.0
2017-01-26,13.5653,13.65,13.5653,13.65,2173,10.4835966496982,10.5490548877195,10.4835966496982,10.5490548877195,2811.7637376719,0.0,1.0
2017-01-27,13.5841,13.5841,13.58,13.58,878,10.4981257509355,10.4981257509355,10.4949571703466,10.4949571703466,1136.09229713572,0.0,1.0
2017-01-30,13.63,13.6496,13.47,13.47,22421,10.5335983970415,10.5487457579059,10.4099464716177,10.4099464716177,29011.7601299316,0.0,1.0
2017-01-31,13.6099,13.61,13.5,13.5864,13913,10.5180646239101,10.5181419063635,10.4331312076346,10.4999032473635,18002.7928588261,0.0,1.0
2017-02-01,13.6399,13.6399,13.6399,13.6399,1470,10.5412493599271,10.5412493599271,10.5412493599271,10.5412493599271,1902.11352709511,0.0,1.0
2017-02-02,13.59,13.59,13.59,13.59,732,10.5026854156855,10.5026854156855,10.5026854156855,10.5026854156855,947.174899206548,0.0,1.0
2017-02-03,13.59,13.59,13.59,13.59,12,10.5026854156855,10.5026854156855,10.5026854156855,10.5026854156855,15.5274573640418,0.0,1.0
2017-02-06,13.75,13.8,13.705,13.8,17162,10.6263373411094,10.6649785678043,10.5915602370839,10.6649785678043,22206.8519401402,0.0,1.0
2017-02-07,13.75,13.75,13.75,13.75,97,10.6263373411094,10.6263373411094,10.6263373411094,10.6263373411094,125.51361369267,0.0,1.0
2017-02-08,13.7114,13.7114,13.651,13.7064,572,10.5965063141009,10.5965063141009,10.5498277122534,10.5926421914314,740.142134352653,0.0,1.0
2017-02-09,13.5936,13.5936,13.5936,13.5936,551,10.5054675840076,10.5054675840076,10.5054675840076,10.5054675840076,712.969083965581,0.0,1.0
2017-02-10,13.7,13.7,13.697,13.7,3502,10.5876961144144,10.5876961144144,10.5853776408127,10.5876961144144,4531.42964073951,0.0,1.0
2017-02-13,13.72,13.72,13.64,13.64,5337,10.6031526050924,10.6031526050924,10.5413266423805,10.5413266423805,6905.83666265755,0.0,1.0
2017-02-14,13.56,13.6199,13.505,13.6199,3722,10.4795006796686,10.5257928692491,10.4369953303041,10.5257928692491,4816.0996924136,0.0,1.0
2017-02-15,13.5546,13.6265,13.5546,13.6265,962,10.4753274271855,10.5308935111728,10.4753274271855,10.5308935111728,1244.78449868401,0.0,1.0
2017-02-16,13.57,13.58,13.51,13.58,10514,10.4872289250076,10.4949571703466,10.4408594529736,10.4949571703466,13604.6405604612,0.0,1.0
2017-02-17,13.5403,13.5482,13.5403,13.5482,1495,10.4642760363508,10.4703813501686,10.4642760363508,10.4703813501686,1934.46239660352,0.0,1.0
2017-02-21,13.6,13.6,13.52,13.57,3335,10.5104136610245,10.5104136610245,10.4485876983126,10.4872289250076,4315.33919242327,0.0,1.0
2017-02-22,13.6793,13.6793,13.59,13.59,584,10.5716986465627,10.5716986465627,10.5026854156855,10.5026854156855,755.669591716698,0.0,1.0
2017-02-23,13.7027,13.7027,13.681,13.6987,3105,10.5897827406559,10.5897827406559,10.5730124482703,10.5866914425203,4017.72959294581,0.0,1.0
2017-02-24,13.5831,13.5831,13.5831,13.5831,773,10.4973529264016,10.4973529264016,10.4973529264016,10.4973529264016,1000.22704520036,0.0,1.0
2017-02-27,13.62,13.62,13.5403,13.5403,1024,10.5258701517025,10.5258701517025,10.4642760363508,10.4642760363508,1325.00969506489,0.0,1.0
2017-02-28,13.656,13.67,13.656,13.67,687,10.5536918349229,10.5645113783974,10.5536918349229,10.5645113783974,888.946934091386,0.0,1.0
2017-03-01,13.72,13.74,13.6501,13.6501,362,10.6031526050924,10.6186090957704,10.5491321701729,10.5491321701729,468.411630481925,0.0,1.0
2017-03-02,13.5887,13.5887,13.5887,13.5887,104,10.5016807437915,10.5016807437915,10.5016807437915,10.5016807437915,134.571297155028,0.0,1.0
2017-03-03,13.62,13.62,13.56,13.56,7994,10.5258701517025,10.5258701517025,10.4795006796686,10.4795006796686,10343.8745140125,0.0,1.0
2017-03-06,13.66,13.66,13.66,13.66,211,10.5567831330585,10.5567831330585,10.5567831330585,10.5567831330585,273.024458651066,0.0,1.0
2017-03-07,13.622,13.622,13.5858,13.61,1994,10.5274158007703,10.5274158007703,10.4994395526432,10.5181419063635,2580.1458319916,0.0,1.0
2017-03-08,13.622,13.622,13.622,13.622,116,10.5274158007703,10.5274158007703,10.5274158007703,10.5274158007703,150.09875451907,0.0,1.0
2017-03-09,13.57,13.57,13.57,13.57,515,10.4872289250076,10.4872289250076,10.4872289250076,10.4872289250076,666.386711873455,0.0,1.0
2017-03-10,13.59,13.669,13.59,13.62,900,10.5026854156855,10.5637385538635,10.5026854156855,10.5258701517025,1164.55930230313,0.0,1.0
2017-03-13,13.68,13.68,13.64,13.64,419,10.5722396237364,10.5722396237364,10.5413266423805,10.5413266423805,542.167052961125,0.0,1.0
2017-03-14,13.66,13.67,13.58,13.58,799,10.5567831330585,10.5645113783974,10.4949571703466,10.4949571703466,1033.86986948911,0.0,1.0
2017-03-15,13.9025,13.905,13.6104,13.6104,2901,10.7441930825289,10.7461251438637,10.5184510361771,10.5184510361771,3753.7628177571,0.0,1.0
2017-03-16,13.95,13.952,13.95,13.952,1394,10.7809022478891,10.7824478969569,10.7809022478891,10.7824478969569,1803.77296378952,0.0,1.0
2017-03-17,13.96,14.0,13.96,14.0,3150,10.7886304932281,10.8195434745841,10.7886304932281,10.8195434745841,4075.95755806096,0.0,1.0
2017-03-20,14.03,14.12,14.03,14.09,15013,10.842728210601,10.9122824186519,10.842728210601,10.889097682635,19426.1431171966,0.0,1.0
2017-03-21,13.979,14.01,13.9,14.01,2174,10.8033141593722,10.8272717199231,10.7422610211942,10.8272717199231,2813.05769245222,0.0,1.0
2017-03-22,13.995,14.05,13.93,14.05,1160,10.8156793519146,10.858184701279,10.7654457572112,10.858184701279,1500.9875451907,0.0,1.0
2017-03-23,14.01,14.04,13.9601,14.0,3633,10.8272717199231,10.85045645594,10.7887077756815,10.8195434745841,4700.93771696361,0.0,1.0
2017-03-24,14.06,14.06,14.03,14.04,3850,10.865912946618,10.865912946618,10.842728210601,10.85045645594,4981.72590429672,0.0,1.0
2017-03-27,14.07,14.1,14.0403,14.1,5459,10.873641191957,10.896825927974,10.8506883033002,10.896825927974,7063.69914585864,0.0,1.0
2017-03-28,14.19,14.19,14.1,14.1,2041,10.9663801360249,10.9663801360249,10.896825927974,10.896825927974,2640.96170666742,0.0,1.0
2017-03-29,14.1497,14.15,14.1045,14.13,6948,10.9352353073087,10.9354671546689,10.9003036383765,10.9200106639909,8990.39781378018,0.0,1.0
2017-03-30,14.1657,14.1816,14.148,14.17,3002,10.9476004998511,10.9598884099401,10.9339215056011,10.9509236453469,3884.45225057111,0.0,1.0
2017-03-31,14.14,14.16,14.0821,14.15,14192,10.9277389093299,10.9431954000079,10.8829923688172,10.9354671546689,18363.80624254,0.0,1.0
2017-04-03,14.2,14.2699,14.19,14.23,1387,10.9741083813638,11.0281288162834,10.9663801360249,10.9972931173808,1794.71528032716,0.0,1.0
2017-04-04,14.2,14.2,14.2,14.2,3,10.9741083813638,10.9741083813638,10.9741083813638,10.9741083813638,3.88186434101045,0.0,1.0
2017-04-05,14.2452,14.3,14.2013,14.3,2419,11.0090400502961,11.0513908347537,10.9751130532579,11.0513908347537,3130.07661363474,0.0,1.0
2017-04-06,14.1477,14.21,14.07,14.19,29487,10.9336896582409,10.9818366267028,10.873641191957,10.9663801360249,38154.8446077916,0.0,1.0
2017-04-07,14.24,14.24,14.11,14.11,772,11.0050213627198,11.0050213627198,10.9045541733129,10.9045541733129,998.933090420017,0.0,1.0
2017-04-10,14.32,14.65,14.2142,14.27,61546,11.0668473254317,11.3218794216183,10.9850824897452,11.0282060987368,79637.7409106094,0.0,1.0
2017-04-11,14.32,14.39,14.32,14.39,870,11.0668473254317,11.1209450428046,11.0668473254317,11.1209450428046,1125.74065889303,0.0,1.0
2017-04-12,14.32,14.32,14.32,14.32,44,11.0668473254317,11.0668473254317,11.0668473254317,11.0668473254317,56.9340103348197,0.0,1.0
2017-04-13,14.54,14.54,14.24,14.24,9048,11.2368687228895,11.2368687228895,11.0050213627198,11.0050213627198,11707.7028524874,0.0,1.0
2017-04-17,14.43,14.6838,14.3892,14.6838,1102,11.1518580241606,11.3480008908641,11.1203267831775,11.3480008908641,1425.93816793116,0.0,1.0
2017-04-18,14.35,14.39,14.2235,14.39,5686,11.0900320614487,11.1209450428046,10.9922697579105,11.1209450428046,7357.42688099508,0.0,1.0
2017-04-19,14.06,14.62,14.02,14.62,55678,10.865912946618,11.2986946856014,10.834999965262,11.2986946856014,72044.8142595929,0.0,1.0
2017-04-20,14.2206,14.228,14.09,14.09,1043,10.9900285667622,10.995747468313,10.889097682635,10.889097682635,1349.59483589129,0.0,1.0
2017-04-21,14.2047,14.2824,14.2047,14.25,10216,10.9777406566732,11.0377891229571,10.9777406566732,11.0127496080588,13219.0420359208,0.0,1.0
2017-04-24,14.42,14.42,14.31,14.32,938,11.1441297788216,11.1441297788216,11.0591190800927,11.0668473254317,1213.72958395593,0.0,1.0
2017-04-25,14.45,14.45,14.4112,14.445,1190,11.1673145148386,11.1673145148386,11.1373289229233,11.1634503921691,1539.8061886008,0.0,1.0
2017-04-26,14.4799,14.5,14.321,14.5,5271,11.1904219684021,11.2059557415335,11.0676201499656,11.2059557415335,6820.43564715535,0.0,1.0
2017-04-27,14.339,14.3435,14.3334,14.3334,1574,11.0815309915758,11.0850087019783,11.077203174186,11.077203174186,2036.68482425014,0.0,1.0
2017-04-28,14.42,14.58,14.3881,14.58,5565,11.1441297788216,11.2677817042454,11.1194766761902,11.2677817042454,7200.85835257434,0.0,1.0
2017-05-01,14.47,14.59,14.47,14.59,1323,11.1827710055165,11.2755099495844,11.1827710055165,11.2755099495844,1711.90217438561,0.0,1.0
2017-05-02,14.6,14.6,14.47,14.47,6963,11.2832381949234,11.2832381949234,11.1827710055165,11.1827710055165,9009.8071354852,0.0,1.0
2017-05-03,14.6,14.63,14.6,14.63,381,11.2832381949234,11.3064229309404,11.2832381949234,11.3064229309404,492.996771308324,0.0,1.0
2017-05-04,14.6,14.6,14.6,14.6,146,11.2832381949234,11.2832381949234,11.2832381949234,11.2832381949234,188.917397929174,0.0,1.0
2017-05-05,14.73,14.73,14.686,14.72,1945,11.3837053843302,11.3837053843302,11.3497011048387,11.3759771389913,2516.7420477551,0.0,1.0
2017-05-08,14.71,14.7169,14.63,14.7169,505,11.3682488936523,11.3735813829362,11.3064229309404,11.3735813829362,653.447164070087,0.0,1.0
2017-05-09,14.73,14.73,14.73,14.73,297,11.3837053843302,11.3837053843302,11.3837053843302,11.3837053843302,384.304569760034,0.0,1.0
2017-05-10,14.73,14.73,14.73,14.73,3,11.3837053843302,11.3837053843302,11.3837053843302,11.3837053843302,3.88186434101044,0.0,1.0
2017-05-11,14.744,14.89,14.73,14.89,12761,11.3945249278048,11.5073573097541,11.3837053843302,11.5073573097541,16512.1569518781,0.0,1.0
2017-05-12,14.9296,14.95,14.781,14.85,25125,11.5379611612965,11.553726781788,11.4231194355591,11.4764443283981,32510.6138559622,0.0,1.0
2017-05-15,14.9266,14.93,14.85,14.93,7310,11.5356426876948,11.53827029111,11.4764443283981,11.53827029111,9458.80944426205,0.0,1.0
2017-05-16,14.9225,14.95,14.89,14.89,3183,11.5324741071058,11.553726781788,11.5073573097541,11.5073573097541,4118.65806581206,0.0,1.0
2017-05-17,14.79,14.93,14.79,14.81,11202,11.4300748563642,11.53827029111,11.4300748563642,11.4455313470422,14494.8814493329,0.0,1.0
2017-05-18,14.7789,14.83,14.55,14.73,4336,11.4214965040379,11.4609878377201,11.2445969682284,11.3837053843302,5610.58792754041,0.0,1.0
2017-05-19,14.9926,14.9926,14.84,14.9,2146,11.5866491069321,11.5866491069321,11.4687160830591,11.515085555093,2776.82695860279,0.0,1.0
2017-05-22,15.0025,15.0928,15.0,15.0928,1529,11.5943000698177,11.6640861252287,11.5923680084829,11.6640861252287,1978.45685913498,0.0,1.0
2017-05-23,15.1275,15.2099,15.1275,15.2099,743,11.690903136555,11.7545838781483,11.690903136555,11.7545838781483,961.408401790253,0.0,1.0
2017-05-24,15.0,15.07,14.92,15.07,24416,11.5923680084829,11.6464657258559,11.530542045771,11.6464657258559,31593.1999167036,0.0,1.0
2017-05-25,14.96,15.03,14.9599,15.03,9182,11.561455027127,11.6155527444999,11.5613777446736,11.6155527444999,11881.0927930526,0.0,1.0
2017-05-26,14.9406,15.05,14.93,15.05,5462,11.5464622311693,11.6310092351779,11.53827029111,11.6310092351779,7067.58101019968,0.0,1.0
2017-05-30,14.9238,14.98,14.9108,14.98,1156,11.5334787789998,11.576911517805,11.5234320600592,11.576911517805,1495.81172606936,0.0,1.0
2017-05-31,14.9,14.9,14.9,14.9,524,11.515085555093,11.515085555093,11.515085555093,11.515085555093,678.032304896491,0.0,1.0
2017-06-01,14.94,14.97,14.94,14.97,201,11.545998536449,11.569183272466,11.545998536449,11.569183272466,260.084910847699,0.0,1.0
2017-06-02,15.0962,15.12,15.0722,15.12,1688,11.666713728644,11.6851069525508,11.6481659398304,11.6851069525508,2184.19566920854,0.0,1.0
2017-06-05,15.16,15.16,15.1048,15.1365,3347,11.7160199339068,11.7160199339068,11.6733600196355,11.6978585573601,4330.86664978729,0.0,1.0
2017-06-06,15.16,15.17,15.1037,15.121,7181,11.7160199339068,11.7237481792457,11.6725099126482,11.6858797770847,9291.8892775986,0.0,1.0
2017-06-07,14.9835,15.1014,14.97,15.1014,3283,11.5796164036736,11.6707324162203,11.569183272466,11.6707324162203,4248.05354384575,0.0,1.0
2017-06-08,15.1599,15.1599,15.094,15.094,616,11.7159426514534,11.7159426514534,11.6650135146694,11.6650135146694,797.076144687473,0.0,1.0
2017-06-09,15.0659,15.0659,15.0659,15.0659,716,11.6432971452669,11.6432971452669,11.6432971452669,11.6432971452669,926.471622721154,0.0,1.0
2017-06-12,15.11,15.11,14.95,14.95,4733,11.6773787072118,11.6773787072118,11.553726781788,11.553726781788,6124.28797533413,0.0,1.0
2017-06-13,15.15,15.2,15.15,15.2,1351,11.7082916885678,11.7469329152627,11.7082916885678,11.7469329152627,1748.13290823503,0.0,1.0
2017-06-14,15.13,15.2975,15.13,15.2975,630,11.6928351978898,11.8222833073178,11.6928351978898,11.8222833073178,815.19151161219,0.0,1.0
2017-06-15,15.1281,15.1374,15.04,15.04,732,11.6913668312754,11.6985540994406,11.6232809898389,11.6232809898389,947.174899206543,0.0,1.0
2017-06-16,15.08,15.13,15.01,15.13,2952,11.6541939711948,11.6928351978898,11.6000962538219,11.6928351978898,3819.75451155428,0.0,1.0
2017-06-19,15.16,15.17,15.05,15.05,1795,11.7160199339068,11.7237481792457,11.6310092351779,11.6310092351779,2322.64883070456,0.0,1.0
2017-06-20,15.04,15.08,15.04,15.08,998,11.6232809898389,11.6541939711948,11.6232809898389,11.6541939711948,1291.36687077614,0.0,1.0
2017-06-21,15.01,15.01,14.99,14.99,1241,11.6000962538219,11.6000962538219,11.5846397631439,11.5846397631439,1605.79788239798,0.0,1.0
2017-06-22,15.0699,15.0711,14.9886,14.9886,1105,11.6463884434025,11.6473158328431,11.5835578087965,11.5835578087965,1429.82003227217,0.0,1.0
2017-06-23,15.2535,15.2535,15.2535,15.2535,200,11.7882790278263,11.7882790278263,11.7882790278263,11.7882790278263,258.790956067362,0.0,1.0
2017-06-26,15.1699,15.1699,15.1328,15.15,795,11.7236708967924,11.7236708967924,11.6949991065847,11.7082916885678,1028.69405036776,0.0,1.0
2017-06-27,15.08,15.08,15.08,15.08,301,11.6541939711948,11.6541939711948,11.6541939711948,11.6541939711948,389.480388881381,0.0,1.0
2017-06-28,15.1597,15.16,15.159,15.159,778,11.7157880865466,11.7160199339068,11.7152471093729,11.7152471093729,1006.69681910204,0.0,1.0
2017-06-29,15.0676,15.16,15.03,15.06,9328,11.6446109469745,11.7160199339068,11.6155527444999,11.6387374805169,12070.0101909818,0.0,1.0
2017-06-30,15.11,15.1693,15.1,15.1693,2435,11.6773787072118,11.723207202072,11.6696504618728,11.723207202072,3150.77989012014,0.0,1.0
2017-07-03,15.11,15.11,15.1,15.1,467,11.6773787072118,11.6773787072118,11.6696504618728,11.6696504618728,604.276882417291,0.0,1.0
2017-07-05,15.0849,15.11,15.0529,15.07,2257,11.6579808114109,11.6773787072118,11.6332504263262,11.6464657258559,2920.45593922019,0.0,1.0
2017-07-06,15.0107,15.02,15.01,15.01,1408,11.6006372309957,11.6078244991609,11.6000962538219,11.6000962538219,1821.88833071422,0.0,1.0
2017-07-07,15.07,15.09,15.0001,15.08,2994,11.6464657258559,11.6619222165338,11.5924452909363,11.6541939711948,3874.10061232839,0.0,1.0
2017-07-10,15.0876,15.0876,15.01,15.05,727,11.6600674376525,11.6600674376525,11.6000962538219,11.6310092351779,940.705125304859,0.0,1.0
2017-07-11,15.05,15.05,14.9681,15.0089,2996,11.6310092351779,11.6310092351779,11.5677149058516,11.5992461468346,3876.68852188908,0.0,1.0
2017-07-12,15.26,15.275,15.12,15.12,54523,11.7933023872966,11.8048947553051,11.6851069525508,11.6851069525508,70550.2964883041,0.0,1.0
2017-07-13,15.22,15.238,15.18,15.18,13781,11.7623894059407,11.7763002475509,11.7314764245847,11.7314764245847,17831.9908278216,0.0,1.0
2017-07-14,15.315,15.315,15.31,15.31,470,11.8358077366611,11.8358077366611,11.8319436139916,11.8319436139916,608.158746758299,0.0,1.0
2017-07-17,15.29,15.3261,15.2899,15.3261,4475,11.8164871233136,11.8443860889874,11.8164098408602,11.8443860889874,5790.44764200723,0.0,1.0
2017-07-18,15.31,15.32,15.214,15.214,3403,11.8319436139916,11.8396718593306,11.7577524587373,11.7577524587373,4403.32811748616,0.0,1.0
2017-07-19,15.343,15.35,15.3,15.3,1008,11.8574468236102,11.8628565953475,11.8242153686526,11.8242153686526,1304.30641857951,0.0,1.0
2017-07-20,15.25,15.27,15.21,15.21,3625,11.7855741419576,11.8010306326356,11.7546611606017,11.7546611606017,4690.58607872096,0.0,1.0
2017-07-21,15.2344,15.29,15.2344,15.29,414,11.7735180792288,11.8164871233136,11.7735180792288,11.8164871233136,535.697279059441,0.0,1.0
2017-07-24,15.35,15.35,15.29,15.29,2373,11.8628565953475,11.8628565953475,11.8164871233136,11.8164871233136,3070.55469373926,0.0,1.0
2017-07-25,15.4,15.56,15.4,15.41,39355,11.9014978220425,12.0251497474663,11.9014978220425,11.9092260673815,50923.5903801551,0.0,1.0
2017-07-26,15.426,15.455,15.426,15.4319,1336,11.9215912599238,11.9440031714069,11.9215912599238,11.9261509246739,1728.72358652999,0.0,1.0
2017-07-27,15.49,15.5,15.3939,15.5,4415,11.9710520300934,11.9787802754324,11.8967835923857,11.9787802754324,5712.81035518701,0.0,1.0
2017-07-28,15.4132,15.45,15.4,15.45,2310,11.9116991058899,11.9401390487374,11.9014978220425,11.9401390487374,2989.03554257804,0.0,1.0
2017-07-31,15.4,15.43,15.36,15.36,19063,11.9014978220425,11.9246825580594,11.8705848406865,11.8705848406865,24666.6599775606,0.0,1.0
2017-08-01,15.37,15.41,15.34,15.36,6578,11.8783130860255,11.9092260673815,11.8551283500085,11.8705848406865,8511.63454505555,0.0,1.0
2017-08-02,15.425,15.425,15.3901,15.4113,954,11.92081843539,11.92081843539,11.8938468591569,11.9102307392755,1234.43286044131,0.0,1.0
2017-08-03,15.41,15.415,15.32,15.3946,2312,11.9092260673815,11.913090190051,11.8396718593306,11.8973245695594,2991.6234521387,0.0,1.0
2017-08-04,15.4,15.4,15.3584,15.3584,1562,11.9014978220425,11.9014978220425,11.8693483214323,11.8693483214323,2021.15736688609,0.0,1.0
2017-08-07,15.39,15.45,15.34,15.37,6353,11.8937695767035,11.9401390487374,11.8551283500085,11.8783130860255,8220.49471947975,0.0,1.0
2017-08-08,15.39,15.39,15.39,15.39,42,11.8937695767035,11.8937695767035,11.8937695767035,11.8937695767035,54.346100774146,0.0,1.0
2017-08-09,15.2901,15.4,15.2901,15.4,4309,11.816564405767,11.9014978220425,11.816564405767,11.9014978220425,5575.65114847131,0.0,1.0
2017-08-10,15.2,15.2734,15.2,15.24,11292,11.7469329152627,11.8036582360509,11.7469329152627,11.7778458966187,14611.3373795633,0.0,1.0
2017-08-11,15.29,15.29,15.16,15.24,23832,11.8164871233136,11.8164871233136,11.7160199339068,11.7778458966187,30837.5303249869,0.0,1.0
2017-08-14,15.38,15.38,15.3,15.3,2438,11.8860413313645,11.8860413313645,11.8242153686526,11.8242153686526,3154.66175446114,0.0,1.0
2017-08-15,15.22,15.31,15.22,15.31,1335,11.7623894059407,11.8319436139916,11.7623894059407,11.8319436139916,1727.42963174964,0.0,1.0
2017-08-16,15.3324,15.3324,15.33,15.33,1002,11.8492548835509,11.8492548835509,11.8474001046696,11.8474001046696,1296.54268989749,0.0,1.0
2017-08-17,15.1675,15.2,15.16,15.16,2486,11.721816117911,11.7469329152627,11.7160199339068,11.7160199339068,3216.77158391731,0.0,1.0
2017-08-18,15.22,15.275,15.2101,15.23,1811,11.7623894059407,11.8048947553051,11.7547384430551,11.7701176512797,2343.35210718996,0.0,1.0
2017-08-21,15.2878,15.33,15.21,15.21,1767,11.814786909339,11.8474001046696,11.7546611606017,11.7546611606017,2286.41809685515,0.0,1.0
2017-08-22,15.48,15.49,15.35,15.35,23541,11.9633237847544,11.9710520300934,11.8628565953475,11.8628565953475,30460.9894839088,0.0,1.0
2017-08-23,15.3914,15.49,15.3914,15.44,17115,11.8948515310509,11.9710520300934,11.8948515310509,11.9324108033984,22146.0360654646,0.0,1.0
2017-08-24,15.3,15.38,15.26,15.36,27385,11.8242153686526,11.8860413313645,11.7933023872966,11.8705848406865,35434.9516595235,0.0,1.0
2017-08-25,15.3929,15.4099,15.3575,15.3864,1880,11.8960107678518,11.9091487849281,11.8686527793518,11.8909874083815,2432.6349870332,0.0,1.0
2017-08-28,15.46,15.4779,15.38,15.4759,1144,11.9478672940764,11.9617008532332,11.8860413313645,11.9601552041654,1480.28426870531,0.0,1.0
2017-08-29,15.52,15.52,15.4982,15.4982,819,11.9942367661103,11.9942367661103,11.9773891912713,11.9773891912713,1059.74896509585,0.0,1.0
2017-08-30,15.4659,15.4659,15.44,15.44,1937,11.9524269588264,11.9524269588264,11.9324108033984,11.9324108033984,2506.3904095124,0.0,1.0
2017-08-31,15.42,15.49,15.42,15.49,793,11.9169543127205,11.9710520300934,11.9169543127205,11.9710520300934,1026.10614080709,0.0,1.0
2017-09-01,15.59,15.61,15.5,15.51,1194,12.0483344834833,12.0637909741612,11.9787802754324,11.9865085207714,1544.98200772215,0.0,1.0
2017-09-05,15.4,15.49,15.39,15.49,2367,11.9014978220425,11.9710520300934,11.8937695767035,11.9710520300934,3062.79096505722,0.0,1.0
2017-09-06,15.5368,15.56,15.42,15.42,4181,12.0072202182798,12.0251497474663,11.9169543127205,11.9169543127205,5410.02493658822,0.0,1.0
2017-09-07,15.6371,15.7199,15.597,15.7199,1309,12.0847345190299,12.1487243904367,12.0537442552206,12.1487243904367,1693.78680746088,0.0,1.0
2017-09-08,15.61,15.71,15.61,15.71,2816,12.0637909741612,12.1410734275511,12.0637909741612,12.1410734275511,3643.77666142847,0.0,1.0
2017-09-11,15.72,15.72,15.72,15.72,215,12.1488016728901,12.1488016728901,12.1488016728901,12.1488016728901,278.200277772415,0.0,1.0
2017-09-12,15.72,15.729,15.6684,15.7245,7832,12.1488016728901,12.1557570936952,12.1089239269409,12.1522793832927,10134.2538395979,0.0,1.0
2017-09-13,15.638,15.638,15.51,15.62,3068,12.0854300611104,12.0854300611104,11.9865085207714,12.0715192195002,3969.85326607334,0.0,1.0
2017-09-14,15.6397,15.67,15.6397,15.64,1287,12.086743862818,12.1101604461952,12.086743862818,12.0869757101782,1665.31980229348,0.0,1.0
2017-09-15,15.73,15.73,15.69,15.69,854,12.1565299182291,12.1565299182291,12.1256169368731,12.1256169368731,1105.03738240764,0.0,1.0
2017-09-18,15.823,15.85,15.75,15.75,2710,12.2284025998817,12.249268862297,12.1719864089071,12.1719864089071,3506.61745471275,0.0,1.0
2017-09-19,15.8,15.8,15.681,15.78,1279,12.210627635602,12.210627635602,12.1186615160681,12.195171144924,1654.96816405078,0.0,1.0
2017-09-20,15.65,15.805,15.65,15.78,1376,12.0947039555172,12.2144917582715,12.0947039555172,12.195171144924,1780.48177774345,0.0,1.0
2017-09-21,15.65,15.65,15.65,15.65,41,12.0947039555172,12.0947039555172,12.0947039555172,12.0947039555172,53.0521459938092,0.0,1.0
2017-09-22,15.65,15.65,15.65,15.65,8,12.0947039555172,12.0947039555172,12.0947039555172,12.0947039555172,10.3516382426945,0.0,1.0
2017-09-25,15.705,15.71,15.6,15.71,1925,12.1372093048816,12.1410734275511,12.0560627288223,12.1410734275511,2490.86295214837,0.0,1.0
2017-09-26,15.58,15.62,15.57,15.62,2913,12.0406062381443,12.0715192195002,12.0328779928053,12.0715192195002,3769.29027512112,0.0,1.0
2017-09-27,15.679,15.68,15.5817,15.68,2523,12.1171158670003,12.1178886915342,12.0419200398519,12.1178886915342,3264.64791078976,0.0,1.0
2017-09-28,15.645,15.645,15.645,15.645,103,12.0908398328477,12.0908398328477,12.0908398328477,12.0908398328477,133.277342374691,0.0,1.0
2017-09-29,15.68,15.68,15.5901,15.6122,2973,12.1178886915342,12.1178886915342,12.0484117659367,12.0654911881358,3846.92756194132,0.0,1.0
2017-10-02,15.76,15.7864,15.67,15.67,5496,12.1797146542461,12.200117221941,12.1101604461952,12.1101604461952,7111.57547273109,0.0,1.0
2017-10-03,15.755,15.755,15.68,15.7,3280,12.1758505315766,12.1758505315766,12.1178886915342,12.1333451822121,4244.17167950473,0.0,1.0
2017-10-04,15.7523,15.762,15.74,15.74,2686,12.173763905335,12.1812603033139,12.1642581635681,12.1642581635681,3475.56253998469,0.0,1.0
2017-10-05,15.875,15.875,15.69,15.69,1250,12.2685894756444,12.2685894756444,12.1256169368731,12.1256169368731,1617.44347542102,0.0,1.0
2017-10-06,15.73,15.73,15.7,15.7,1542,12.1565299182291,12.1565299182291,12.1333451822121,12.1333451822121,1995.27827127936,0.0,1.0
2017-10-09,15.7784,15.7784,15.7476,15.7476,201,12.1939346256698,12.1939346256698,12.1701316300257,12.1701316300257,260.084910847699,0.0,1.0
2017-10-10,15.85,15.9098,15.85,15.8928,1907,12.249268862297,12.2954837694241,12.249268862297,12.2823457523478,2467.57176610229,0.0,1.0
2017-10-11,15.8899,15.89,15.77,15.83,2838,12.2801045611995,12.2801818436529,12.1874428995851,12.233812371619,3672.24366659588,0.0,1.0
2017-10-12,15.899,15.9092,15.89,15.89,750,12.287137264458,12.2950200747038,12.2801818436529,12.2801818436529,970.466085252608,0.0,1.0
2017-10-13,15.98,16.0,15.93,15.93,1830,12.3497360517038,12.3651925423818,12.3110948250089,12.3110948250089,2367.93724801637,0.0,1.0
2017-10-16,15.89,16.01,15.89,16.01,3301,12.2801818436529,12.3729207877208,12.2801818436529,12.3729207877208,4271.34472989182,0.0,1.0
2017-10-17,15.94,15.94,15.925,15.925,1182,12.3188230703479,12.3188230703479,12.3072307023394,12.3072307023394,1529.45455035811,0.0,1.0
2017-10-18,15.8634,15.8634,15.82,15.86,2446,12.2596247110512,12.2596247110512,12.22608412628,12.256997107636,3165.01339270384,0.0,1.0
2017-10-19,15.7672,15.79,15.731,15.79,1432,12.1852789908901,12.202899390263,12.157302742763,12.202899390263,1852.94324544232,0.0,1.0
2017-10-20,15.7672,15.7672,15.7672,15.7672,79,12.1852789908901,12.1852789908901,12.1852789908901,12.1852789908901,102.222427646608,0.0,1.0
2017-10-23,15.8199,15.82,15.7314,15.77,2446,12.2260068438266,12.22608412628,12.1576118725766,12.1874428995851,3165.01339270384,0.0,1.0
2017-10-24,15.67,15.73,15.67,15.71,3485,12.1101604461952,12.1565299182291,12.1101604461952,12.1410734275511,4509.43240947377,0.0,1.0
2017-10-25,15.6492,15.6492,15.6492,15.6492,327,12.0940856958901,12.0940856958901,12.0940856958901,12.0940856958901,423.123213170136,0.0,1.0
2017-10-26,15.7004,15.7238,15.671,15.671,9498,12.1336543120257,12.1517384061189,12.1109332707291,12.1109332707291,12289.982503639,0.0,1.0
2017-10-27,15.987,16.0,15.7001,15.7001,5195,12.3551458234411,12.3651925423818,12.1334224646655,12.1334224646655,6722.09508384973,0.0,1.0
2017-10-30,15.92,15.925,15.92,15.925,1127,12.3033665796699,12.3072307023394,12.3033665796699,12.3072307023394,1458.28703743958,0.0,1.0
2017-10-31,15.9091,15.9091,15.89,15.89,1159,12.2949427922504,12.2949427922504,12.2801818436529,12.2801818436529,1499.69359041036,0.0,1.0
2017-11-01,15.964,15.9861,15.8911,15.91,4065,12.3373708591614,12.3544502813606,12.2810319506402,12.2956383343309,5259.92618206915,0.0,1.0
2017-11-02,15.9829,15.9829,15.9829,15.9829,101,12.3519772428521,12.3519772428521,12.3519772428521,12.3519772428521,130.689432814018,0.0,1.0
2017-11-03,15.96,15.96,15.96,15.96,1165,12.3342795610258,12.3342795610258,12.3342795610258,12.3342795610258,1507.45731909239,0.0,1.0
2017-11-06,16.02,16.02,15.98,16.0,2021,12.3806490330598,12.3806490330598,12.3497360517038,12.3651925423818,2615.08261106069,0.0,1.0
2017-11-07,15.986,16.01,15.9813,16.01,889,12.3543729989072,12.3729207877208,12.3507407235979,12.3729207877208,1150.32579971943,0.0,1.0
2017-11-08,16.02,16.02,15.96,15.96,924,12.3806490330598,12.3806490330598,12.3342795610258,12.3342795610258,1195.61421703121,0.0,1.0
2017-11-09,16.39,16.4,16.05,16.06,233734,12.6665941106024,12.6743223559413,12.4038337690767,12.4115620144157,302441.226627243,0.0,1.0
2017-11-10,16.05,16.1,16.03,16.03,902,12.4038337690767,12.4424749957717,12.3883772783988,12.3883772783988,1167.14721186381,0.0,1.0
2017-11-13,16.15,16.17,16.051,16.0887,1178,12.4811162224666,12.4965727131446,12.4046065936106,12.4337420785386,1524.27873123677,0.0,1.0
2017-11-14,16.22,16.26,16.058,16.26,3876,12.5352139398395,12.5661269211955,12.4100163653479,12.5661269211955,5015.36872858549,0.0,1.0
2017-11-15,16.15,16.19,15.9,16.18,6645,12.4811162224666,12.5120292038226,12.2879100889919,12.5043009584836,8598.32951533812,0.0,1.0
2017-11-16,16.09,16.25,16.0,16.18,3097,12.4347467504327,12.5583986758565,12.3651925423818,12.5043009584836,4007.3779547031,0.0,1.0
2017-11-17,16.1879,16.3,16.1879,16.3,1415,12.5104062723014,12.5970399025515,12.5104062723014,12.5970399025515,1830.94601417659,0.0,1.0
2017-11-20,16.36,16.36,16.1934,16.23,1128,12.6434093745854,12.6434093745854,12.5146568072378,12.5429421851785,1459.58099221992,0.0,1.0
2017-11-21,16.4196,16.48,16.4052,16.48,2077,12.6894697168058,12.7361483186533,12.6783410435176,12.7361483186533,2687.54407875955,0.0,1.0
2017-11-22,16.42,16.49,16.4097,16.49,1954,12.6897788466193,12.7438765639922,12.6818187539202,12.7438765639922,2528.38764077813,0.0,1.0
2017-11-24,16.488,16.67,16.488,16.5,4045,12.7423309149244,12.882984980094,12.7423309149244,12.7516048093312,5234.04708646241,0.0,1.0
2017-11-27,16.5,16.6085,16.5,16.6061,1073,12.7516048093312,12.8354562712593,12.7516048093312,12.8336014923779,1388.4134793014,0.0,1.0
2017-11-28,16.63,16.6927,16.63,16.6376,1859,12.8520719987381,12.9005280970135,12.8520719987381,12.8579454651957,2405.46193664613,0.0,1.0
2017-11-29,16.58,16.71,16.54,16.71,4977,12.8134307720431,12.91389796145,12.7825177906872,12.91389796145,6440.01294173632,0.0,1.0
2017-11-30,17.04,17.06,16.78,16.8,4826,13.1689300576366,13.1843865483146,12.9679956788229,12.9834521695009,6244.62576990545,0.0,1.0
2017-12-01,16.57,17.06,16.57,17.06,3403,12.8057025267041,13.1843865483146,12.8057025267041,13.1843865483146,4403.32811748618,0.0,1.0
2017-12-04,16.62,16.7105,16.62,16.69,2743,12.8443437533991,12.9142843737169,12.8443437533991,12.898441470772,3549.31796246387,0.0,1.0
2017-12-05,16.6633,16.73,16.6559,16.66,2138,12.8778070557169,12.929354452128,12.8720881541661,12.875256734755,2766.4753203601,0.0,1.0
2017-12-06,16.56,16.6199,16.41,16.41,2937,12.7979742813652,12.8442664709457,12.6820506012803,12.6820506012803,3800.3451898492,0.0,1.0
2017-12-07,16.57,16.57,16.57,16.57,122,12.8057025267041,12.8057025267041,12.8057025267041,12.8057025267041,157.862483201091,0.0,1.0
2017-12-08,16.6,16.61,16.53,16.61,3475,12.8288872627211,12.8366155080601,12.7747895453482,12.8366155080601,4496.49286167042,0.0,1.0
2017-12-11,16.84,16.87,16.75,16.75,10205,13.0143651508568,13.0375498868738,12.9448109428059,12.9448109428059,13204.8085333372,0.0,1.0
2017-12-12,16.7,16.84,16.63,16.84,4654,12.906169716111,13.0143651508568,12.8520719987381,13.0143651508568,6022.06554768751,0.0,1.0
2017-12-13,16.8,16.81,16.73,16.81,599,12.9834521695009,12.9911804148399,12.929354452128,12.9911804148399,775.078913421748,0.0,1.0
2017-12-14,16.95,17.0,16.92,16.92,1217,13.0993758495857,13.1380170762807,13.0761911135688,13.0761911135688,1574.7429676699,0.0,1.0
2017-12-15,16.9,16.93,16.62,16.88,2829,13.0607346228908,13.0839193589077,12.8443437533991,13.0452781322128,3660.59807357283,0.0,1.0
2017-12-18,16.85,16.97,16.73,16.89,3692,13.0220933961958,13.1148323402637,12.929354452128,13.0530063775518,4777.28104900351,0.0,1.0
2017-12-19,16.75,17.0,16.59,16.98,2306,12.9448109428059,13.1380170762807,12.8211590173821,13.1225605856027,2983.85972345669,0.0,1.0
2017-12-20,16.71,16.72,16.64,16.65,11513,12.91389796145,12.921626206789,12.8598002440771,12.8675284894161,14897.3013860177,0.0,1.0
2017-12-21,16.94,16.94,16.7,16.87,5008,13.0916476042467,13.0916476042467,12.906169716111,13.0375498868738,6480.12553992676,0.0,1.0
2017-12-22,17.0,17.16,16.99,17.0,5235,13.1380170762807,13.2616690017045,13.1302888309417,13.1380170762807,6773.85327506318,0.0,1.0
2017-12-26,17.0,17.05,16.91,17.05,2867,13.1380170762807,13.1766583029756,13.0684628682298,13.1766583029756,3709.76835522562,0.0,1.0
2017-12-27,17.05,17.16,17.05,17.16,1084,13.1766583029756,13.2616690017045,13.1766583029756,13.2616690017045,1402.6469818851,0.0,1.0
2017-12-28,16.78,16.9,16.77,16.77,1579,13.1770261674537,13.2712599660291,13.1691733509058,13.1691733509058,2010.74352158777,0.270476,1.0
2017-12-29,17.0,17.09,16.83,16.83,4553,13.3497881315086,13.4204634804401,13.2162902501935,13.2162902501935,5797.91973007539,0.0,1.0
2018-01-02,17.29,17.33,17.09,17.21,9065,13.577519811399,13.6089310775908,13.4204634804401,13.5146972790154,11543.6288937258,0.0,1.0
2018-01-03,17.41,17.54,17.31,17.36,6699,13.6717536099743,13.7738402250976,13.5932254444949,13.6324895272346,8530.69718246767,0.0,1.0
2018-01-04,17.46,17.55,17.4,17.43,3888,13.7110176927141,13.7816930416456,13.6639007934264,13.6874592430702,4951.08981123065,0.0,1.0
2018-01-05,17.63,17.69,17.4,17.4,5055,13.8445155740292,13.8916324733168,13.6639007934264,13.6639007934264,6437.18081166948,0.0,1.0
2018-01-08,17.6,17.88,17.6,17.7,28655,13.8209571243853,14.0408359877278,13.8209571243853,13.8994852898648,36490.0922172878,0.0,1.0
2018-01-09,17.56,17.62,17.51,17.62,7535,13.7895458581935,13.8366627574812,13.7502817754538,13.8366627574812,9595.28336615821,0.0,1.0
2018-01-10,17.58,17.68,17.5,17.52,12298,13.8052514912894,13.8837796567689,13.7424289589059,13.7581345920018,15660.6230706057,0.0,1.0
2018-01-11,17.58,17.65,17.52,17.65,2816,13.8052514912894,13.8602212071251,13.7581345920018,13.8602212071251,3585.97451348394,0.0,1.0
2018-01-12,17.8,17.96,17.6,17.6,4935,13.9780134553443,14.1036585201114,13.8209571243853,13.8209571243853,6284.3693977426,0.0,1.0
2018-01-16,17.77,18.02,17.77,17.84,15577,13.9544550057004,14.1507754193991,13.9544550057004,14.009424721536,19836.1949561574,0.0,1.0
2018-01-17,17.96,17.98,17.73,17.73,5484,14.1036585201114,14.1193641532073,13.9230437395086,13.9230437395086,6983.48161645806,0.0,1.0
2018-01-18,17.82,17.84,17.77,17.8,10204,13.9937190884401,14.009424721536,13.9544550057004,13.9780134553443,12994.0638975817,0.0,1.0
2018-01-19,17.85,18.01,17.85,17.86,6305,14.017277538084,14.1429226028511,14.017277538084,14.0251303546319,8028.96637340774,0.0,1.0
2018-01-22,17.86,17.86,17.84,17.86,4968,14.0251303546319,14.0251303546319,14.009424721536,14.0251303546319,6326.39253657252,0.0,1.0
2018-01-23,18.02,18.03,17.86,18.0,6267,14.1507754193991,14.158628235947,14.0251303546319,14.1350697863032,7980.57609233088,0.0,1.0
2018-01-24,18.21,18.28,18.16,18.16,7103,14.29997893381,14.3549486496457,14.2607148510703,14.2607148510703,9045.16227602147,0.0,1.0
2018-01-25,18.14,18.35,17.96,18.19,4520,14.2450092179744,14.4099183654813,14.1036585201114,14.2842733007142,5755.89659124553,0.0,1.0
2018-01-26,18.3,18.44,18.0,18.08,2920,14.3706542827416,14.4805937144128,14.1350697863032,14.1978923186867,3718.41107222055,0.0,1.0
2018-01-29,18.25,18.29,17.96,18.29,8458,14.3313902000018,14.3628014661936,14.1036585201114,14.3628014661936,10770.6578249457,0.0,1.0
2018-01-30,17.97,18.05,17.81,18.05,7525,14.1115113366593,14.1743338690429,13.9858662718922,14.1743338690429,9582.5490816643,0.0,1.0
2018-01-31,17.9,18.22,17.9,18.07,6418,14.0565416208237,14.307831750358,14.0565416208237,14.1900395021388,8172.86378818889,0.0,1.0
2018-02-01,18.22,18.3,17.84,17.84,25593,14.307831750358,14.3706542827416,14.009424721536,14.009424721536,32590.8543052537,0.0,1.0
2018-02-02,17.57,17.82,17.54,17.81,18361,13.7973986747415,13.9937190884401,13.7738402250976,13.9858662718922,23381.4197592608,0.0,1.0
2018-02-05,17.25,17.61,17.25,17.56,11104,13.5461085452072,13.8288099409333,13.5461085452072,13.7895458581935,14140.1495020333,0.0,1.0
2018-02-06,17.57,17.58,16.9,17.1,16450,13.7973986747415,13.8052514912894,13.2712599660291,13.428316296988,20947.8979924754,0.0,1.0
2018-02-07,17.43,17.6,17.29,17.29,7835,13.6874592430702,13.8209571243853,13.577519811399,13.577519811399,9977.3119009754,0.0,1.0
2018-02-08,17.11,17.5,17.11,17.5,5890,13.436169113536,13.7424289589059,13.436169113536,13.7424289589059,7500.49356691063,0.0,1.0
2018-02-09,17.12,17.32,16.9,17.12,13560,13.4440219300839,13.6010782610428,13.2712599660291,13.4440219300839,17267.6897737366,0.0,1.0
2018-02-12,17.51,17.51,17.12,17.27,4216,13.7502817754538,13.7502817754538,13.4440219300839,13.5618141783031,5368.77434263078,0.0,1.0
2018-02-13,17.51,17.6,17.33,17.6,2757,13.7502817754538,13.8209571243853,13.6089310775908,13.8209571243853,3510.84223496989,0.0,1.0
2018-02-14,17.62,17.77,17.3,17.3,3248,13.8366627574812,13.9544550057004,13.5853726279469,13.5853726279469,4136.09560362068,0.0,1.0
2018-02-15,18.03,18.18,17.88,18.0,4967,14.158628235947,14.2764204841662,14.0408359877278,14.1350697863032,6325.11910812313,0.0,1.0
2018-02-16,17.97,17.98,17.86,17.86,1793,14.1115113366593,14.1193641532073,14.0251303546319,14.0251303546319,2283.25720975736,0.0,1.0
2018-02-20,17.95,18.09,17.76,17.76,12646,14.0958057035634,14.2057451352347,13.9466021891525,13.9466021891525,16103.7761709936,0.0,1.0
2018-02-21,18.07,18.23,17.88,17.88,5824,14.1900395021388,14.3156845669059,14.0408359877278,14.0408359877278,7416.44728925086,0.0,1.0
2018-02-22,18.01,18.18,17.905,18.18,5027,14.1429226028511,14.2764204841662,14.0604680290977,14.2764204841662,6401.52481508657,0.0,1.0
2018-02-23,18.17,18.25,18.03,18.11,2549,14.2685676676183,14.3313902000018,14.158628235947,14.2214507683306,3245.96911749664,0.0,1.0
2018-02-26,18.3,18.33,18.2,18.3,5154,14.3706542827416,14.3942127323854,14.2921261172621,14.3706542827416,6563.25022815915,0.0,1.0
2018-02-27,17.96,18.21,17.96,18.21,7400,14.1036585201114,14.29997893381,14.1036585201114,14.29997893381,9423.37052549045,0.0,1.0
2018-02-28,17.92,18.01,17.79,18.01,1699,14.0722472539196,14.1429226028511,13.9701606387963,14.1429226028511,2163.55493551463,0.0,1.0
2018-03-01,17.79,17.92,17.71,17.92,6031,13.9701606387963,14.0722472539196,13.9073381064127,14.0722472539196,7680.04697827472,0.0,1.0
2018-03-02,18.07,18.07,17.7,17.82,4514,14.1900395021388,14.1900395021388,13.8994852898648,13.9937190884401,5748.25602054918,0.0,1.0
2018-03-05,18.0,18.12,17.82,17.88,7419,14.1350697863032,14.2293035848785,13.9937190884401,14.0408359877278,9447.56566602886,0.0,1.0
2018-03-06,17.78,17.97,17.74,17.74,7464,13.9623078222484,14.1115113366593,13.9308965560566,13.9308965560566,9504.86994625143,0.0,1.0
2018-03-07,17.79,18.06,17.59,17.7,2286,13.9701606387963,14.1821866855908,13.8131043078374,13.8994852898648,2911.05743530692,0.0,1.0
2018-03-08,17.7,17.7,17.7,17.7,1131,13.8994852898648,13.8994852898648,13.8994852898648,13.8994852898648,1440.24757626077,0.0,1.0
2018-03-09,18.01,18.03,17.77,17.77,3646,14.1429226028511,14.158628235947,13.9544550057004,13.9544550057004,4642.92012647814,0.0,1.0
2018-03-12,18.24,18.25,18.04,18.25,8323,14.3235373834539,14.3313902000018,14.166481052495,14.3313902000018,10598.744984278,0.0,1.0
2018-03-13,18.0,18.36,18.0,18.36,3280,14.1350697863032,14.4177711820292,14.1350697863032,14.4177711820292,4176.84531400117,0.0,1.0
2018-03-14,17.94,18.08,17.9,18.0,6755,14.0879528870155,14.1978923186867,14.0565416208237,14.1350697863032,8602.00917563352,0.0,1.0
2018-03-15,17.94,18.12,17.83,18.12,3992,14.0879528870155,14.2293035848785,14.0015719049881,14.2293035848785,5083.52636996728,0.0,1.0
2018-03-16,17.69,17.69,17.69,17.69,1337,13.8916324733168,13.8916324733168,13.8916324733168,13.8916324733168,1702.57383683524,0.0,1.0
2018-03-19,17.65,17.97,17.49,17.67,18187,13.8602212071251,14.1115113366593,13.7345761423579,13.875926840221,23159.8432090668,0.0,1.0
2018-03-20,17.91,17.99,17.59,17.81,11146,14.0643944373717,14.1272169697552,13.8131043078374,13.9858662718922,14193.6334969076,0.0,1.0
2018-03-21,17.92,18.04,17.72,17.96,2655,14.0722472539196,14.166481052495,13.9151909229607,14.1036585201114,3380.95253313205,0.0,1.0
2018-03-22,17.61,17.61,17.61,17.61,227,13.8288099409333,13.8288099409333,13.8288099409333,13.8288099409333,289.068258011666,0.0,1.0
2018-03-23,17.48,17.61,17.45,17.55,9432,13.72672332581,13.8288099409333,13.7031648761661,13.7816930416456,12010.9771346521,0.0,1.0
2018-03-26,17.52,17.68,17.52,17.61,3163,13.7581345920018,13.8837796567689,13.7581345920018,13.8288099409333,4027.85418542246,0.0,1.0
2018-03-27,17.79,17.99,17.65,17.89,12812,13.9701606387963,14.1272169697552,13.8602212071251,14.0486888042758,16315.1652935924,0.0,1.0
2018-03-28,17.68,17.82,17.43,17.8,17572,13.8837796567689,13.9937190884401,13.6874592430702,13.9780134553443,22376.6847126917,0.0,1.0
2018-03-29,17.69,17.72,17.69,17.7,1074,13.8916324733168,13.9151909229607,13.8916324733168,13.8994852898648,1367.66215464551,0.0,1.0
2018-04-02,17.7,17.92,17.51,17.8,8837,13.8994852898648,14.0722472539196,13.7502817754538,13.9780134553443,11253.2872072647,0.0,1.0
2018-04-03,17.74,17.84,17.6,17.6,1176,13.9308965560566,14.009424721536,13.8209571243853,13.8209571243853,1497.55185648334,0.0,1.0
2018-04-04,17.42,17.61,17.42,17.54,5916,13.6796064265223,13.8288099409333,13.6796064265223,13.7738402250976,7533.6027065948,0.0,1.0
2018-04-05,17.69,17.72,17.62,17.7,2657,13.8916324733168,13.9151909229607,13.8366627574812,13.8994852898648,3383.49939003084,0.0,1.0
2018-04-06,17.54,17.74,17.26,17.74,7052,13.7738402250976,13.9308965560566,13.5539613617552,13.9308965560566,8980.21742510256,0.0,1.0
2018-04-09,17.54,17.54,17.54,17.54,241,13.7738402250976,13.7738402250976,13.7738402250976,13.7738402250976,306.896256303136,0.0,1.0
2018-04-10,17.88,17.89,17.76,17.8,5333,14.0408359877278,14.0486888042758,13.9466021891525,13.9780134553443,6791.19392060009,0.0,1.0
2018-04-11,18.0,18.03,17.85,17.85,5483,14.1350697863032,14.158628235947,14.017277538084,14.017277538084,6982.20818800866,0.0,1.0
2018-04-12,18.05,18.07,17.91,18.0,5757,14.1743338690429,14.1900395021388,14.0643944373717,14.1350697863032,7331.1275831417,0.0,1.0
2018-04-13,17.86,17.88,17.72,17.87,4427,14.0251303546319,14.0408359877278,13.9151909229607,14.0329831711799,5637.46774545221,0.0,1.0
2018-04-16,17.95,17.97,17.82,17.97,5051,14.0958057035634,14.1115113366593,13.9937190884401,14.1115113366593,6432.08709787195,0.0,1.0
2018-04-17,18.03,18.04,17.85,17.94,5890,14.158628235947,14.166481052495,14.017277538084,14.0879528870155,7500.49356691065,0.0,1.0
2018-04-18,18.05,18.1,18.05,18.05,619,14.1743338690429,14.2135979517826,14.1743338690429,14.1743338690429,788.252210172783,0.0,1.0
2018-04-19,18.09,18.1,18.09,18.09,1441,14.2057451352347,14.2135979517826,14.2057451352347,14.2057451352347,1835.01039557186,0.0,1.0
2018-04-20,18.09,18.09,18.09,18.09,65,14.2057451352347,14.2057451352347,14.2057451352347,14.2057451352347,82.7728492103891,0.0,1.0
2018-04-23,18.0,18.1,17.83,18.1,2079,14.1350697863032,14.2135979517826,14.0015719049881,14.2135979517826,2647.45774628306,0.0,1.0
2018-04-24,17.85,17.99,17.85,17.99,1197,14.017277538084,14.1272169697552,14.017277538084,14.1272169697552,1524.29385392055,0.0,1.0
2018-04-25,17.74,17.8,17.6,17.8,2759,13.9308965560566,13.9780134553443,13.8209571243853,13.9780134553443,3513.38909186866,0.0,1.0
2018-04-26,17.66,17.73,17.61,17.73,1169,13.868074023673,13.9230437395086,13.8288099409333,13.9230437395086,1488.63785733761,0.0,1.0
2018-04-27,17.84,17.84,17.76,17.81,2467,14.009424721536,14.009424721536,13.9466021891525,13.9858662718922,3141.54798464662,0.0,1.0
2018-04-30,17.84,17.84,17.84,17.84,5,14.009424721536,14.009424721536,14.009424721536,14.009424721536,6.36714224695303,0.0,1.0
2018-05-01,17.64,17.64,17.6,17.6,853,13.8523683905771,13.8523683905771,13.8209571243853,13.8209571243853,1086.23446733018,0.0,1.0
2018-05-02,17.59,17.65,17.55,17.64,7213,13.8131043078374,13.8602212071251,13.7816930416456,13.8523683905771,9185.2394054544,0.0,1.0
2018-05-03,17.53,17.53,17.5,17.51,2001,13.7659874085497,13.7659874085497,13.7424289589059,13.7502817754538,2548.13032723059,0.0,1.0
2018-05-04,17.6,17.73,17.5,17.5,1208,13.8209571243853,13.9230437395086,13.7424289589059,13.7424289589059,1538.30156686385,0.0,1.0
2018-05-07,17.31,17.5,17.2,17.5,10867,13.5932254444949,13.7424289589059,13.5068444624675,13.7424289589059,13838.3469595277,0.0,1.0
2018-05-08,17.2,17.29,17.2,17.29,2418,13.5068444624675,13.577519811399,13.5068444624675,13.577519811399,3079.14999062647,0.0,1.0
2018-05-09,17.05,17.37,16.99,17.27,10677,13.3890522142483,13.6403423437826,13.3419353149606,13.5618141783031,13596.3955541434,0.0,1.0
2018-05-10,17.25,17.28,17.05,17.05,8774,13.5461085452072,13.569666994851,13.3890522142483,13.3890522142483,11173.0612149531,0.0,1.0
2018-05-11,17.29,17.36,17.29,17.36,754,13.577519811399,13.6324895272346,13.577519811399,13.6324895272346,960.165050840513,0.0,1.0
2018-05-14,17.45,17.47,17.4,17.45,4261,13.7031648761661,13.718870509262,13.6639007934264,13.7031648761661,5426.07862285337,0.0,1.0
2018-05-15,17.12,17.18,17.08,17.08,2873,13.4440219300839,13.4911388293716,13.4126106638921,13.4126106638921,3658.5599350992,0.0,1.0
2018-05-16,17.32,17.32,17.32,17.32,105,13.6010782610428,13.6010782610428,13.6010782610428,13.6010782610428,133.709987186014,0.0,1.0
2018-05-17,17.11,17.22,17.11,17.13,1093,13.436169113536,13.5225500955634,13.436169113536,13.4518747466319,1391.85729518392,0.0,1.0
2018-05-18,17.01,17.03,17.0,17.0,2057,13.3576409480565,13.3733465811524,13.3497881315086,13.3497881315086,2619.44232039647,0.0,1.0
2018-05-21,17.02,17.06,17.01,17.06,3944,13.3654937646044,13.3969050307962,13.3576409480565,13.3969050307962,5022.40180439655,0.0,1.0
2018-05-22,17.02,17.02,17.02,17.02,7,13.3654937646044,13.3654937646044,13.3654937646044,13.3654937646044,8.91399914573424,0.0,1.0
2018-05-23,16.87,16.99,16.72,16.99,23775,13.2477015163853,13.3419353149606,13.1299092681661,13.3419353149606,30275.7613842615,0.0,1.0
2018-05-24,16.725,16.78,16.7001,16.78,5023,13.13383567644,13.1770261674537,13.1142821632356,13.1770261674537,6396.43110128901,0.0,1.0
2018-05-25,17.15,17.15,16.85,16.85,27317,13.4675803797277,13.4675803797277,13.2319958832894,13.2319958832894,34786.2449520032,0.0,1.0
2018-05-29,16.65,16.82,16.61,16.77,4393,13.0749395523304,13.2084374336455,13.0435282861387,13.1691733509058,5594.17117817293,0.0,1.0
2018-05-30,16.7344,16.7593,16.69,16.7593,5501,13.1412173239951,13.1607708371995,13.1063508185222,13.1607708371995,7005.1299000977,0.0,1.0
2018-05-31,16.69,16.69,16.57,16.57,4830,13.1063508185222,13.1063508185222,13.0121170199469,13.0121170199469,6150.65941055662,0.0,1.0
2018-06-01,16.87,16.95,16.8,16.8,6395,13.2477015163853,13.3105240487688,13.1927318005496,13.1927318005496,8143.57493385287,0.0,1.0
2018-06-04,16.92,16.95,16.85,16.92,3034,13.286965599125,13.3105240487688,13.2319958832894,13.286965599125,3863.58191545108,0.0,1.0
2018-06-05,16.95,16.95,16.85,16.95,2338,13.3105240487688,13.3105240487688,13.2319958832894,13.3105240487688,2977.27571467523,0.0,1.0
2018-06-06,17.09,17.13,16.95,16.95,4257,13.4204634804401,13.4518747466319,13.3105240487688,13.3105240487688,5420.98490905578,0.0,1.0
2018-06-07,17.15,17.22,17.09,17.18,80045,13.4675803797277,13.5225500955634,13.4204634804401,13.4911388293716,101931.580231471,0.0,1.0
2018-06-08,17.15,17.25,16.84,17.25,4712,13.4675803797277,13.5461085452072,13.2241430667414,13.5461085452072,6000.39485352854,0.0,1.0
2018-06-11,16.8,16.95,16.74,16.95,3659,13.1927318005496,13.3105240487688,13.145614901262,13.3105240487688,4659.47469632022,0.0,1.0
2018-06-12,16.8,16.8,16.8,16.8,126,13.1927318005496,13.1927318005496,13.1927318005496,13.1927318005496,160.451984623216,0.0,1.0
2018-06-13,16.51,16.61,16.5,16.53,4442,12.9650001206592,13.0435282861387,12.9571473041112,12.9807057537551,5656.56917219305,0.0,1.0
2018-06-14,16.44,16.6,16.43,16.44,2671,12.9100304048236,13.0356754695907,12.9021775882756,12.9100304048236,3401.32738832229,0.0,1.0
2018-06-15,16.13,16.3,16.05,16.19,9657,12.6665930918372,12.8000909731523,12.6037705594537,12.7137099911249,12297.4985357651,0.0,1.0
2018-06-18,15.89,16.0,15.89,15.99,3404,12.4781254946865,12.5645064767139,12.4781254946865,12.556653660166,4334.75044172562,0.0,1.0
2018-06-19,15.79,15.82,15.79,15.82,773,12.3995973292071,12.4231557788509,12.3995973292071,12.4231557788509,984.360191378932,0.0,1.0
2018-06-20,15.78,16.05,15.78,16.05,3944,12.3917445126591,12.6037705594537,12.3917445126591,12.6037705594537,5022.40180439654,0.0,1.0
2018-06-21,15.54,15.57,15.49,15.54,5902,12.2032769155084,12.2268353651522,12.1640128327687,12.2032769155084,7515.77470830334,0.0,1.0
2018-06-22,15.54,15.54,15.54,15.54,4,12.2032769155084,12.2032769155084,12.2032769155084,12.2032769155084,5.09371379756241,0.0,1.0
2018-06-25,15.35,15.39,15.28,15.39,5092,12.0540734010974,12.0854846672892,11.9991036852618,12.0854846672892,6484.29766429696,0.0,1.0
2018-06-26,15.42,15.43,15.38,15.42,3388,12.1090431169331,12.116895933481,12.0776318507413,12.1090431169331,4314.37558653534,0.0,1.0
2018-06-27,15.21,15.45,15.2,15.33,7392,11.9441339694262,12.1326015665769,11.9362811528782,12.0383677680015,9413.18309789531,0.0,1.0
2018-06-28,15.25,15.25,15.14,15.15,6446,11.975545235618,11.975545235618,11.8891642535906,11.8970170701385,8208.5197847718,0.0,1.0
2018-06-29,15.27,15.4,15.21,15.28,44521,11.9912508687139,12.0933374838372,11.9441339694262,11.9991036852618,56694.3079953188,0.0,1.0
2018-07-02,15.3,15.4,15.21,15.4,4553,12.0148093183577,12.0933374838372,11.9441339694262,12.0933374838372,5797.91973007541,0.0,1.0
2018-07-03,15.3,15.3,15.3,15.3,3,12.0148093183577,12.0148093183577,12.0148093183577,12.0148093183577,3.82028534817181,0.0,1.0
2018-07-05,15.25,15.3772,15.15,15.3741,14354,11.975545235618,12.0754330621078,11.8970170701385,12.072998688978,18278.7919625527,0.0,1.0
2018-07-06,15.39,15.39,15.33,15.33,5631,12.0854846672892,12.0854846672892,12.0383677680015,12.0383677680015,7170.67559851849,0.0,1.0
2018-07-09,15.6,15.73,15.54,15.54,21746,12.2503938147961,12.3524804299194,12.2032769155084,12.2032769155084,27691.975060448,0.0,1.0
2018-07-10,15.74,15.87,15.74,15.78,3854,12.3603332464673,12.4624198615906,12.3603332464673,12.3917445126591,4907.79324395139,0.0,1.0
2018-07-11,15.49,15.8,15.47,15.7,13810,12.1640128327687,12.407450145755,12.1483071996728,12.3289219802755,17586.0468860842,0.0,1.0
2018-07-12,15.6,15.66,15.59,15.66,4282,12.2503938147961,12.2975107140838,12.2425409982481,12.2975107140838,5452.82062029055,0.0,1.0
2018-07-13,15.61,15.68,15.54,15.65,19301,12.258246631344,12.3132163471797,12.2032769155084,12.2896578975358,24578.4425016881,0.0,1.0
2018-07-16,15.44,15.52,15.42,15.42,4362,12.1247487500289,12.1875712824125,12.1090431169331,12.1090431169331,5554.69489624183,0.0,1.0
2018-07-17,15.62,15.62,15.41,15.45,1171,12.266099447892,12.266099447892,12.1011903003851,12.1326015665769,1491.18471423639,0.0,1.0
2018-07-18,15.71,15.71,15.47,15.53,7558,12.3367747968235,12.3367747968235,12.1483071996728,12.1954240989605,9624.57222049416,0.0,1.0
2018-07-19,15.67,15.67,15.61,15.65,781,12.3053635306317,12.3053635306317,12.258246631344,12.2896578975358,994.547618974061,0.0,1.0
2018-07-20,15.88,15.9,15.85,15.88,1317,12.4702726781386,12.4859783112345,12.4467142284947,12.4702726781386,1677.10526784742,0.0,1.0
2018-07-23,15.72,15.72,15.72,15.72,298,12.3446276133714,12.3446276133714,12.3446276133714,12.3446276133714,379.481677918401,0.0,1.0
2018-07-24,15.79,15.9,15.7,15.73,10243,12.3995973292071,12.4859783112345,12.3289219802755,12.3524804299194,13043.7276071079,0.0,1.0
2018-07-25,16.11,16.11,15.92,15.92,2598,12.6508874587413,12.6508874587413,12.5016839443304,12.5016839443304,3308.36711151679,0.0,1.0
2018-07-26,16.08,16.08,16.08,16.08,1391,12.6273290090975,12.6273290090975,12.6273290090975,12.6273290090975,1771.33897310233,0.0,1.0
2018-07-27,16.15,16.15,16.15,16.15,1646,12.6822987249331,12.6822987249331,12.6822987249331,12.6822987249331,2096.06322769693,0.0,1.0
2018-07-30,16.14,16.15,16.08,16.11,6018,12.6744459083852,12.6822987249331,12.6273290090975,12.6508874587413,7663.49240843263,0.0,1.0
2018-07-31,16.15,16.15,16.08,16.13,1188,12.6822987249331,12.6822987249331,12.6273290090975,12.6665930918372,1512.83299787604,0.0,1.0
2018-08-01,16.3,16.3,16.12,16.12,1619,12.8000909731523,12.8000909731523,12.6587402752893,12.6587402752893,2061.68065956339,0.0,1.0
2018-08-02,16.04,16.15,15.96,16.15,12117,12.5959177429057,12.6822987249331,12.5330952105221,12.6822987249331,15430.1325212659,0.0,1.0
2018-08-03,16.15,16.15,16.09,16.14,1578,12.6822987249331,12.6822987249331,12.6351818256454,12.6744459083852,2009.47009313837,0.0,1.0
2018-08-06,16.1,16.15,16.1,16.15,989,12.6430346421934,12.6822987249331,12.6430346421934,12.6822987249331,1259.4207364473,0.0,1.0
2018-08-07,16.32,16.45,16.25,16.25,5129,12.8157966062482,12.9178832213715,12.7608268904126,12.7608268904126,6531.4145169244,0.0,1.0
2018-08-08,16.39,16.46,16.39,16.46,1782,12.8707663220838,12.9257360379195,12.8707663220838,12.9257360379195,2269.24949681406,0.0,1.0
2018-08-09,16.62,16.68,16.41,16.53,347467,13.0513811026866,13.0984980019743,12.8864719551797,12.9807057537551,442474.363024404,0.0,1.0
2018-08-10,16.32,16.38,16.29,16.34,5212,12.8157966062482,12.8629135055359,12.7922381566044,12.8315022393441,6637.10907822382,0.0,1.0
2018-08-13,15.96,16.03,15.68,15.9,2292,12.5330952105221,12.5880649263578,12.3132163471797,12.4859783112345,2918.69800600327,0.0,1.0
2018-08-14,15.87,15.87,15.87,15.87,257,12.4624198615906,12.4624198615906,12.4624198615906,12.4624198615906,327.271111493386,0.0,1.0
2018-08-15,15.87,15.97,15.87,15.9,2490,12.4624198615906,12.5409480270701,12.4624198615906,12.4859783112345,3170.83683898261,0.0,1.0
2018-08-16,15.75,15.93,15.73,15.73,8860,12.3681860630153,12.5095367608783,12.3524804299194,12.3524804299194,11282.5760616007,0.0,1.0
2018-08-17,16.04,16.06,15.75,15.78,11140,12.5959177429057,12.6116233760016,12.3681860630153,12.3917445126591,14185.9929262113,0.0,1.0
2018-08-20,15.99,15.99,15.96,15.97,2125,12.556653660166,12.556653660166,12.5330952105221,12.5409480270701,2706.03545495503,0.0,1.0
2018-08-21,16.19,16.19,16.06,16.06,2944,12.7137099911249,12.7137099911249,12.6116233760016,12.6116233760016,3748.97335500594,0.0,1.0
2018-08-22,16.34,16.5,16.24,16.25,156509,12.8315022393441,12.9571473041112,12.7529740738646,12.7608268904126,199303.013185674,0.0,1.0
2018-08-23,16.25,16.25,16.25,16.25,686,12.7608268904126,12.7608268904126,12.7608268904126,12.7608268904126,873.571916281952,0.0,1.0
2018-08-24,16.35,16.35,16.28,16.28,595,12.8393550558921,12.8393550558921,12.7843853400564,12.7843853400564,757.689927387405,0.0,1.0
2018-08-27,16.5,16.59,16.4,16.4,1474,12.9571473041112,13.0278226530428,12.8786191386318,12.8786191386318,1877.03353440175,0.0,1.0
2018-08-28,16.53,16.68,16.53,16.68,508,12.9807057537551,13.0984980019743,12.9807057537551,13.0984980019743,646.901652290425,0.0,1.0
2018-08-29,16.53,16.53,16.53,16.53,59,12.9807057537551,12.9807057537551,12.9807057537551,12.9807057537551,75.1322785140454,0.0,1.0
2018-08-30,16.05,16.45,16.05,16.45,6242,12.6037705594537,12.9178832213715,12.6037705594537,12.9178832213715,7948.74038109612,0.0,1.0
2018-08-31,16.11,16.21,15.74,16.08,4151,12.6508874587413,12.7294156242208,12.3603332464673,12.6273290090975,5286.00149342041,0.0,1.0
2018-09-04,15.98,15.98,15.9,15.91,1600,12.548800843618,12.548800843618,12.4859783112345,12.4938311277824,2037.48551902497,0.0,1.0
2018-09-05,15.56,15.81,15.56,15.69,99424,12.2189825486043,12.415302962303,12.2189825486043,12.3210691637276,126609.350152211,0.0,1.0
2018-09-06,15.8,15.8,15.71,15.71,953,12.407450145755,12.407450145755,12.3367747968235,12.3367747968235,1213.57731226924,0.0,1.0
2018-09-07,15.78,15.86,15.57,15.75,2907,12.3917445126591,12.4545670450427,12.2268353651522,12.3681860630153,3701.85650237848,0.0,1.0
2018-09-10,15.56,15.63,15.55,15.55,2323,12.2189825486043,12.2739522644399,12.2111297320564,12.2111297320564,2958.17428793437,0.0,1.0
2018-09-11,15.545,15.6665,15.53,15.6665,5487,12.2072033237824,12.3026150448399,12.1954240989605,12.3026150448399,6987.30190180622,0.0,1.0
2018-09-12,15.55,15.55,15.55,15.55,15,12.2111297320564,12.2111297320564,12.2111297320564,12.2111297320564,19.101426740859,0.0,1.0
2018-09-13,16.15,16.15,15.94,15.94,789,12.6822987249331,12.6822987249331,12.5173895774263,12.5173895774263,1004.73504656919,0.0,1.0
2018-09-14,16.15,16.15,16.15,16.15,106,12.6822987249331,12.6822987249331,12.6822987249331,12.6822987249331,134.983415635404,0.0,1.0
2018-09-17,16.04,16.04,15.82,15.86,11294,12.5959177429057,12.5959177429057,12.4231557788509,12.4545670450427,14382.1009074175,0.0,1.0
2018-09-18,15.92,16.12,15.87,15.87,3055,12.5016839443304,12.6587402752893,12.4624198615906,12.4624198615906,3890.32391288828,0.0,1.0
2018-09-19,16.17,16.17,15.99,16.02,8309,12.698004358029,12.698004358029,12.556653660166,12.5802121098098,10580.9169859865,0.0,1.0
2018-09-20,16.24,16.51,16.01,16.39,51491,12.7529740738646,12.9650001206592,12.5723592932619,12.8707663220838,65570.1042875717,0.0,1.0
2018-09-21,16.09,16.39,16.03,16.39,25760,12.6351818256454,12.8707663220838,12.5880649263578,12.8707663220838,32803.516856302,0.0,1.0
2018-09-24,16.13,16.13,16.01,16.1,6295,12.6665930918372,12.6665930918372,12.5723592932619,12.6430346421934,8016.23208891386,0.0,1.0
2018-09-25,16.23,16.24,16.16,16.16,742,12.7451212573167,12.7529740738646,12.6901515414811,12.6901515414811,944.883909447826,0.0,1.0
2018-09-26,16.18,16.24,16.18,16.18,1300,12.705857174577,12.7529740738646,12.705857174577,12.705857174577,1655.45698420778,0.0,1.0
2018-09-27,16.2,16.25,16.18,16.24,568,12.7215628076729,12.7608268904126,12.705857174577,12.7529740738646,723.307359253859,0.0,1.0
2018-09-28,16.25,16.25,16.2,16.2,1991,12.7608268904126,12.7608268904126,12.7215628076729,12.7215628076729,2535.39604273669,0.0,1.0
2018-10-01,16.2,16.22,16.2,16.22,653,12.7215628076729,12.7372684407687,12.7215628076729,12.7372684407687,831.54877745206,0.0,1.0
2018-10-02,16.17,16.2,16.17,16.2,2621,12.698004358029,12.7215628076729,12.698004358029,12.7215628076729,3337.65596585277,0.0,1.0
2018-10-03,16.05,16.3,16.02,16.2,129852,12.6037705594537,12.8000909731523,12.5802121098098,12.7215628076729,165357.231010268,0.0,1.0
2018-10-04,15.81,15.95,15.81,15.95,409,12.415302962303,12.5252423939742,12.415302962303,12.5252423939742,520.832235800754,0.0,1.0
2018-10-05,15.6,15.77,15.59,15.77,5610,12.2503938147961,12.3838916961112,12.2425409982481,12.3838916961112,7143.93360108127,0.0,1.0
2018-10-08,15.56,15.74,15.56,15.73,1465,12.2189825486043,12.3603332464673,12.2189825486043,12.3524804299194,1865.57267835723,0.0,1.0
2018-10-09,15.56,15.59,15.56,15.56,2040,12.2189825486043,12.2425409982481,12.2189825486043,12.2189825486043,2597.79403675683,0.0,1.0
2018-10-10,15.29,15.48,15.29,15.48,2358,12.0069565018098,12.1561600162207,12.0069565018098,12.1561600162207,3002.74428366303,0.0,1.0
2018-10-11,15.25,15.35,15.15,15.15,2278,11.975545235618,12.0540734010974,11.8970170701385,11.8970170701385,2900.87000771178,0.0,1.0
2018-10-12,15.35,15.54,15.28,15.54,13489,12.0540734010974,12.2032769155084,11.9991036852618,12.2032769155084,17177.2763538299,0.0,1.0
2018-10-15,15.38,15.38,15.34,15.34,903,12.0776318507413,12.0776318507413,12.0462205845495,12.0462205845495,1149.90588979971,0.0,1.0
2018-10-16,15.61,15.61,15.57,15.59,3171,12.258246631344,12.258246631344,12.2268353651522,12.2425409982481,4038.04161301761,0.0,1.0
2018-10-17,15.58,15.63,15.56,15.62,10808,12.2346881817002,12.2739522644399,12.2189825486043,12.266099447892,13763.2146810136,0.0,1.0
2018-10-18,15.25,15.31,15.25,15.31,456,11.975545235618,12.0226621349056,11.975545235618,12.0226621349056,580.683372922113,0.0,1.0
2018-10-19,15.24,15.54,15.02,15.3,782739,11.96769241907,12.2032769155084,11.7949304550152,12.0148093183577,996762.111047552,0.0,1.0
2018-10-22,15.34,15.4,15.25,15.4,1457,12.0462205845495,12.0933374838372,11.975545235618,12.0933374838372,1855.3852507621,0.0,1.0
2018-10-23,15.29,15.29,15.0,15.0,833,12.0069565018098,12.0069565018098,11.7792248219193,11.7792248219193,1060.76589834237,0.0,1.0
2018-10-24,14.82,15.2,14.74,15.2,2720,11.6378741240563,11.9362811528782,11.5750515916727,11.9362811528782,3463.72538234243,0.0,1.0
2018-10-25,15.02,15.02,14.89,14.89,1159,11.7949304550152,11.7949304550152,11.6928438398919,11.6928438398919,1475.90357284371,0.0,1.0
2018-10-26,14.99,15.0,14.92,15.0,600,11.7713720053714,11.7792248219193,11.7164022895357,11.7792248219193,764.057069634359,0.0,1.0
2018-10-29,14.66,15.04,14.66,15.04,1925,11.5122290592891,11.8106360881111,11.5122290592891,11.8106360881111,2451.34976507692,0.0,1.0
2018-10-30,15.07,15.07,15.07,15.07,1014,11.8341945377549,11.8341945377549,11.8341945377549,11.8341945377549,1291.25644768207,0.0,1.0
2018-10-31,15.3,15.34,15.13,15.34,1245,12.0148093183577,12.0462205845495,11.8813114370426,12.0462205845495,1585.4184194913,0.0,1.0
2018-11-01,15.75,15.76,15.36,15.36,13987,12.3681860630153,12.3760388795632,12.0619262176454,12.0619262176454,17811.4437216263,0.0,1.0
2018-11-02,15.69,15.69,15.69,15.69,975,12.3210691637276,12.3210691637276,12.3210691637276,12.3210691637276,1241.59273815584,0.0,1.0
2018-11-05,15.91,15.91,15.53,15.77,111032,12.4938311277824,12.4938311277824,12.1954240989605,12.3838916961112,141391.307592738,0.0,1.0
2018-11-06,15.63,15.79,15.63,15.79,923,12.2739522644399,12.3995973292071,12.2739522644399,12.3995973292071,1175.37445878753,0.0,1.0
2018-11-07,15.83,16.03,15.83,16.03,23921,12.4310085953988,12.5880649263578,12.4310085953988,12.5880649263578,30461.6819378727,0.0,1.0
2018-11-08,15.79,15.79,15.79,15.79,461,12.3995973292071,12.3995973292071,12.3995973292071,12.3995973292071,587.050515169066,0.0,1.0
2018-11-09,15.79,15.79,15.79,15.79,95,12.3995973292071,12.3995973292071,12.3995973292071,12.3995973292071,120.975702692107,0.0,1.0
2018-11-12,15.3,15.3,15.17,15.27,1459,12.0148093183577,12.0148093183577,11.9127227032344,11.9912508687139,1857.93210766089,0.0,1.0
2018-11-13,15.43,15.44,15.4,15.44,753,12.116895933481,12.1247487500289,12.0933374838372,12.1247487500289,958.891622391123,0.0,1.0
2018-11-14,15.47,15.47,15.36,15.36,828,12.1483071996728,12.1483071996728,12.0619262176454,12.0619262176454,1054.39875609542,0.0,1.0
2018-11-15,15.73,15.73,15.46,15.46,1530,12.3524804299194,12.3524804299194,12.1404543831248,12.1404543831248,1948.34552756762,0.0,1.0
2018-11-16,15.74,15.74,15.56,15.56,2402,12.3603332464673,12.3603332464673,12.2189825486043,12.2189825486043,3058.77513543623,0.0,1.0
2018-11-19,15.74,15.74,15.74,15.74,0,12.3603332464673,12.3603332464673,12.3603332464673,12.3603332464673,0,0.0,1.0
2018-11-20,15.3,15.39,15.29,15.38,928,12.0148093183577,12.0854846672892,12.0069565018098,12.0776318507413,1181.74160103448,0.0,1.0
2018-11-21,15.72,15.72,15.49,15.49,3270,12.3446276133714,12.3446276133714,12.1640128327687,12.1640128327687,4164.11102950728,0.0,1.0
2018-11-23,15.53,15.53,15.43,15.43,373,12.1954240989605,12.1954240989605,12.116895933481,12.116895933481,474.988811622693,0.0,1.0
2018-11-26,15.71,15.71,15.51,15.6,16556,12.3367747968235,12.3367747968235,12.1797184658646,12.2503938147961,21082.8814081108,0.0,1.0
2018-11-27,15.71,15.71,15.71,15.71,1463,12.3367747968235,12.3367747968235,12.3367747968235,12.3367747968235,1863.02582145845,0.0,1.0
2018-11-28,15.93,15.94,15.84,15.84,544,12.5095367608783,12.5173895774263,12.4388614119468,12.4388614119468,692.745076468488,0.0,1.0
2018-11-29,15.83,15.83,15.83,15.83,283,12.4310085953988,12.4310085953988,12.4310085953988,12.4310085953988,360.380251177542,0.0,1.0
2018-11-30,15.82,15.82,15.75,15.79,1080,12.4231557788509,12.4231557788509,12.3681860630153,12.3995973292071,1375.30272534185,0.0,1.0
2018-12-03,16.34,16.35,16.01,16.28,8458,12.8315022393441,12.8393550558921,12.5723592932619,12.7843853400564,10770.6578249457,0.0,1.0
2018-12-04,16.0,16.18,16.0,16.18,722,12.5645064767139,12.705857174577,12.5645064767139,12.705857174577,919.415340460017,0.0,1.0
2018-12-06,16.2,16.2,15.5901,15.99,100369,12.7215628076729,12.7215628076729,12.2426195264136,12.556653660166,127812.740036885,0.0,1.0
2018-12-07,15.89,16.07,15.7,16.07,11093,12.4781254946865,12.6194761925496,12.3289219802755,12.6194761925496,14126.14178909,0.0,1.0
2018-12-10,15.58,15.77,15.38,15.55,22496,12.2346881817002,12.3838916961112,12.0776318507413,12.2111297320564,28647.046397491,0.0,1.0
2018-12-11,15.68,15.68,15.64,15.64,304,12.3132163471797,12.3132163471797,12.2818050809879,12.2818050809879,387.122248614742,0.0,1.0
2018-12-12,15.87,15.98,15.82,15.82,1777,12.4624198615906,12.548800843618,12.4231557788509,12.4231557788509,2262.88235456711,0.0,1.0
2018-12-13,15.77,15.84,15.68,15.77,4176,12.3838916961112,12.4388614119468,12.3132163471797,12.3838916961112,5317.83720465514,0.0,1.0
2018-12-14,15.82,15.85,15.7,15.83,11508,12.4231557788509,12.4467142284947,12.3289219802755,12.4310085953988,14654.6145955871,0.0,1.0
2018-12-17,15.545,15.545,15.4429,15.4429,421,12.2072033237824,12.2072033237824,12.1270260668278,12.1270260668278,536.113377193443,0.0,1.0
2018-12-18,15.63,15.63,15.51,15.51,331,12.2739522644399,12.2739522644399,12.1797184658646,12.1797184658646,421.50481674829,0.0,1.0
2018-12-19,15.415,15.76,15.31,15.75,7732,12.1051167086591,12.3760388795632,12.0226621349056,12.3681860630153,9846.14877068812,0.0,1.0
2018-12-20,15.43,15.64,15.43,15.46,2613,12.116895933481,12.2818050809879,12.116895933481,12.1404543831248,3327.46853825764,0.0,1.0
2018-12-21,15.44,15.54,15.37,15.54,22495,12.1247487500289,12.2032769155084,12.0697790341933,12.2032769155084,28645.7729690417,0.0,1.0
2018-12-24,15.44,15.44,15.35,15.41,932,12.1247487500289,12.1247487500289,12.0540734010974,12.1011903003851,1186.83531483205,0.0,1.0
2018-12-26,15.64,15.64,15.44,15.44,541,12.2818050809879,12.2818050809879,12.1247487500289,12.1247487500289,688.924791120314,0.0,1.0
2018-12-27,15.62,15.63,15.5,15.63,6272,12.266099447892,12.2739522644399,12.1718656493166,12.2739522644399,7986.94323457784,0.0,1.0
2018-12-28,15.255,15.3899,15.2461,15.37,1703,12.3480483002597,12.4572421197094,12.3408442602812,12.4411342100945,2103.91669746332,0.469356,1.0
2018-12-31,15.2401,15.2401,15.1427,15.1427,1362,12.3359876041159,12.3359876041159,12.2571478856993,12.2571478856993,1682.63919080742,0.0,1.0
2019-01-02,15.335,15.47,15.01,15.12,2240,12.412803715797,12.5220784795161,12.1497348401769,12.2387735365406,2767.33611410325,0.0,1.0
2019-01-03,15.2,15.35,15.08,15.2,9514,12.3035289520779,12.4249453562102,12.206395828772,12.3035289520779,11753.7659774903,0.0,1.0
2019-01-04,15.67,15.8,15.48,15.48,22517,12.6839670183592,12.7891945686073,12.5301729064582,12.5301729064582,27817.9050362781,0.0,1.0
2019-01-07,15.74,15.83,15.57,15.57,12383,12.7406280069543,12.8134778494337,12.6030227489377,12.6030227489377,15298.1799557771,0.0,1.0
2019-01-08,15.84,15.84,15.7,15.77,11853,12.8215722763759,12.8215722763759,12.7082502991857,12.7649112877808,14643.4084644937,0.0,1.0
2019-01-09,16.01,16.11,15.92,15.94,6857,12.9591775343925,13.0401218038141,12.8863276919131,12.9025165457974,8471.26059571699,0.0,1.0
2019-01-10,16.03,16.17,15.95,15.95,60806,12.9753663882769,13.088688365467,12.9106109727396,12.9106109727396,75120.8213188222,0.0,1.0
2019-01-11,15.96,16.02,15.96,16.01,1996,12.9187053996818,12.9672719613347,12.9187053996818,12.9591775343925,2465.89414453128,0.0,1.0
2019-01-14,15.94,16.01,15.9,15.9,4141,12.9025165457974,12.9591775343925,12.8701388380288,12.8701388380288,5115.86555736679,0.0,1.0
2019-01-15,15.94,16.0,15.94,15.95,8847,12.9025165457974,12.9510831074504,12.9025165457974,12.9106109727396,10929.7422327998,0.0,1.0
2019-01-16,16.14,16.18,15.86,15.86,2282,13.0644050846406,13.0967827924092,12.8377611302602,12.8377611302602,2819.22366624268,0.0,1.0
2019-01-17,16.04,16.11,15.87,16.04,2440,12.983460815219,13.0401218038141,12.8458555572023,12.983460815219,3014.41969571961,0.0,1.0
2019-01-18,16.12,16.24,15.99,15.99,3161,13.0482162307563,13.1453493540621,12.9429886805082,12.9429886805082,3905.15600744659,0.0,1.0
2019-01-22,15.76,16.01,15.73,16.01,5929,12.7568168608386,12.9591775343925,12.7325335800122,12.9591775343925,7324.79277701706,0.0,1.0
2019-01-23,16.0,16.0,15.9,15.97,1539,12.9510831074504,12.9510831074504,12.8701388380288,12.9267998266239,1901.3081605379,0.0,1.0
2019-01-24,16.05,16.05,15.86,15.95,422,12.9915552421612,12.9915552421612,12.8377611302602,12.9106109727396,521.346357210522,0.0,1.0
2019-01-25,16.09,16.19,16.09,16.19,5099,13.0239329499298,13.1048772193514,13.0239329499298,13.1048772193514,6299.39591330914,0.0,1.0
2019-01-28,15.97,16.07,15.97,16.06,6442,12.9267998266239,13.0077440960455,12.9267998266239,12.9996496691033,7958.56216386302,0.0,1.0
2019-01-29,15.97,16.05,15.96,15.96,3651,12.9267998266239,12.9915552421612,12.9187053996818,12.9187053996818,4510.51078240669,0.0,1.0
2019-01-30,16.12,16.12,15.81,15.96,942,13.0482162307563,13.0482162307563,12.7972889955494,12.9187053996818,1163.76366941306,0.0,1.0
2019-01-31,16.18,16.2,16.0,16.05,17417,13.0967827924092,13.1129716462935,12.9510831074504,12.9915552421612,21517.2737050609,0.0,1.0
2019-02-01,16.18,16.18,16.05,16.12,18220,13.0967827924092,13.0967827924092,12.9915552421612,13.0482162307563,22509.3142852505,0.0,1.0
2019-02-04,16.18,16.21,16.07,16.13,4394,13.0967827924092,13.1210660732357,13.0077440960455,13.0563106576984,5428.42628811147,0.0,1.0
2019-02-05,16.31,16.31,16.17,16.18,5570,13.2020103426572,13.2020103426572,13.088688365467,13.0967827924092,6881.27774801569,0.0,1.0
2019-02-06,16.14,16.31,16.1,16.31,3599,13.0644050846406,13.2020103426572,13.0320273768719,13.2020103426572,4446.26905118642,0.0,1.0
2019-02-07,16.05,16.16,16.03,16.16,18700,12.9915552421612,13.0805939385249,12.9753663882769,13.0805939385249,23102.3148811298,0.0,1.0
2019-02-08,16.0,16.0,15.92,16.0,3344,12.9510831074504,12.9510831074504,12.8863276919131,12.9510831074504,4131.23748462556,0.0,1.0
2019-02-11,15.94,15.94,15.88,15.88,2872,12.9025165457974,12.9025165457974,12.8539499841445,12.8539499841445,3548.12023201097,0.0,1.0
2019-02-12,16.06,16.06,15.89,16.0,67416,12.9996496691033,12.9996496691033,12.8620444110867,12.9510831074504,83286.9336912433,0.0,1.0
2019-02-13,15.96,15.98,15.9,15.9,3671,12.9187053996818,12.9348942535661,12.8701388380288,12.8701388380288,4535.2191405683,0.0,1.0
2019-02-14,16.08,16.08,15.94,15.95,9302,13.0158385229876,13.0158385229876,12.9025165457974,12.9106109727396,11491.857380977,0.0,1.0
2019-02-15,16.06,16.08,15.96,16.08,2109,12.9996496691033,13.0158385229876,12.9187053996818,13.0158385229876,2605.49636814454,0.0,1.0
2019-02-19,16.23,16.23,16.02,16.02,12084,13.13725492712,13.13725492712,12.9672719613347,12.9672719613347,14928.7900012606,0.0,1.0
2019-02-20,16.28,16.28,16.21,16.21,1004,13.1777270618308,13.1777270618308,13.1210660732357,13.1210660732357,1240.35957971413,0.0,1.0
2019-02-21,16.05,16.2,16.05,16.2,3596,12.9915552421612,13.1129716462935,12.9915552421612,13.1129716462935,4442.56279746217,0.0,1.0
2019-02-22,16.23,16.23,16.0815,16.1955,1995,13.13725492712,13.13725492712,13.017052687029,13.1093291541695,2464.6587266232,0.0,1.0
2019-02-25,16.38,16.45,16.23,16.23,8230,13.2586713312523,13.3153323198474,13.13725492712,13.13725492712,10167.4893835133,0.0,1.0
2019-02-26,16.37,16.37,16.19,16.25,3360,13.2505769043102,13.2505769043102,13.1048772193514,13.1534437810043,4151.00417115487,0.0,1.0
2019-02-27,16.12,16.14,16.05,16.11,9917,13.0482162307563,13.0644050846406,12.9915552421612,13.0401218038141,12251.6393944473,0.0,1.0
2019-02-28,15.97,16.02,15.85,16.02,11586,12.9267998266239,12.9672719613347,12.829666703318,12.9672719613347,14313.5518830358,0.0,1.0
2019-03-01,15.92,15.92,15.82,15.82,1103,12.8863276919131,12.8863276919131,12.8053834224916,12.8053834224916,1362.66595261424,0.0,1.0
2019-03-04,15.91,15.92,15.7,15.92,6268,12.878233264971,12.8863276919131,12.7082502991857,12.8863276919131,7743.59944785676,0.0,1.0
2019-03-05,15.99,15.99,15.71,15.95,2220,12.9429886805082,12.9429886805082,12.7163447261278,12.9106109727396,2742.62775594162,0.0,1.0
2019-03-06,15.86,15.86,15.83,15.83,1252,12.8377611302602,12.8377611302602,12.8134778494337,12.8134778494337,1546.74322091842,0.0,1.0
2019-03-07,15.77,15.82,15.65,15.82,1197,12.7649112877808,12.8053834224916,12.6677781644749,12.8053834224916,1478.79523597392,0.0,1.0
2019-03-08,15.62,15.64,15.52,15.63,3758,12.6434948836484,12.6596837375327,12.5625506142269,12.6515893105906,4642.70049857145,0.0,1.0
2019-03-11,15.85,15.85,15.62,15.62,61837,12.829666703318,12.829666703318,12.6434948836484,12.6434948836484,76394.537182055,0.0,1.0
2019-03-12,15.83,15.83,15.76,15.82,1409,12.8134778494337,12.8134778494337,12.7568168608386,12.8053834224916,1740.70383248727,0.0,1.0
2019-03-13,15.81,15.81,15.69,15.71,2308,12.7972889955494,12.7972889955494,12.7001558722435,12.7163447261278,2851.34453185282,0.0,1.0
2019-03-14,15.79,15.79,15.68,15.74,906,12.7811001416651,12.7811001416651,12.6920614453014,12.7406280069543,1119.28862472212,0.0,1.0
2019-03-15,15.96,15.96,15.8422,15.8422,2416,12.9187053996818,12.9187053996818,12.8233530503032,12.8233530503032,2984.76966592564,0.0,1.0
2019-03-18,16.03,16.03,15.94,15.94,1401,12.9753663882769,12.9753663882769,12.9025165457974,12.9025165457974,1730.82048922261,0.0,1.0
2019-03-19,15.99,15.99,15.92,15.94,1334,12.9429886805082,12.9429886805082,12.8863276919131,12.9025165457974,1648.04748938114,0.0,1.0
2019-03-20,16.09,16.09,15.85,15.88,3920,13.0239329499298,13.0239329499298,12.829666703318,12.8539499841445,4842.83819968069,0.0,1.0
2019-03-21,16.07,16.07,15.91,15.91,2728,13.0077440960455,13.0077440960455,12.878233264971,12.878233264971,3370.22005324717,0.0,1.0
2019-03-22,15.73,15.79,15.65,15.79,2248,12.7325335800122,12.7811001416651,12.6677781644749,12.7811001416651,2777.2194573679,0.0,1.0
2019-03-25,15.86,15.86,15.79,15.83,4809,12.8377611302602,12.8377611302602,12.7811001416651,12.8134778494337,5941.12471996541,0.0,1.0
2019-03-26,15.87,15.87,15.77,15.77,1524,12.8458555572023,12.8458555572023,12.7649112877808,12.7649112877808,1882.77689191668,0.0,1.0
2019-03-27,15.68,15.9,15.62,15.9,14614,12.6920614453014,12.8701388380288,12.6434948836484,12.8701388380288,18054.3973087075,0.0,1.0
2019-03-28,15.73,15.84,15.72,15.72,2125,12.7325335800122,12.8215722763759,12.72443915307,12.72443915307,2625.26305467383,0.0,1.0
2019-03-29,15.82,15.89,15.8,15.89,463,12.8053834224916,12.8620444110867,12.7891945686073,12.8620444110867,571.998491441876,0.0,1.0
2019-04-01,16.03,16.03,15.7,15.79,30478,12.9753663882769,12.9753663882769,12.7082502991857,12.7811001416651,37653.0670025172,0.0,1.0
2019-04-02,16.01,16.01,15.9,15.93,6847,12.9591775343925,12.9591775343925,12.8701388380288,12.8944221188553,8458.90641663617,0.0,1.0
2019-04-03,16.2,16.2,16.08,16.19,15161,13.1129716462935,13.1129716462935,13.0158385229876,13.1048772193514,18730.1709044283,0.0,1.0
2019-04-04,16.28,16.29,16.16,16.27,15327,13.1777270618308,13.1858214887729,13.0805939385249,13.1696326348886,18935.2502771698,0.0,1.0
2019-04-05,16.29,16.31,16.25,16.25,3912,13.1858214887729,13.2020103426572,13.1534437810043,13.1534437810043,4832.95485641604,0.0,1.0
2019-04-08,16.23,16.23,16.2,16.2,913,13.13725492712,13.13725492712,13.1129716462935,13.1129716462935,1127.93655007869,0.0,1.0
2019-04-09,16.27,16.35,16.2,16.2,57856,13.1696326348886,13.2343880504259,13.1129716462935,13.1129716462935,71476.3384899812,0.0,1.0
2019-04-10,16.33,16.38,16.3,16.3,1434,13.2181991965415,13.2586713312523,13.1939159157151,13.1939159157151,1771.58928018932,0.0,1.0
2019-04-11,16.16,16.33,16.15,16.33,2962,13.0805939385249,13.2181991965415,13.0724995115827,13.2181991965415,3659.30784373831,0.0,1.0
2019-04-12,16.27,16.27,16.22,16.22,884,13.1696326348886,13.1696326348886,13.1291605001778,13.1291605001778,1092.10943074432,0.0,1.0
2019-04-15,16.24,16.24,16.22,16.22,950,13.1453493540621,13.1453493540621,13.1291605001778,13.1291605001778,1173.64701267772,0.0,1.0
2019-04-16,16.24,16.27,16.1843,16.2,3726,13.1453493540621,13.1696326348886,13.1002633959943,13.1129716462935,4603.16712551283,0.0,1.0
2019-04-17,16.32,16.37,16.32,16.33,902,13.2101047695994,13.2505769043102,13.2101047695994,13.2181991965415,1114.34695308979,0.0,1.0
2019-04-18,16.38,16.38,16.26,16.36,9585,13.2586713312523,13.2586713312523,13.1615382079465,13.242482477368,11841.4806489642,0.0,1.0
2019-04-22,16.3,16.3,16.14,16.14,6504,13.1939159157151,13.1939159157151,13.0644050846406,13.0644050846406,8035.15807416407,0.0,1.0
2019-04-23,16.35,16.35,16.21,16.21,1471,13.2343880504259,13.2343880504259,13.1210660732357,13.1210660732357,1817.29974278833,0.0,1.0
2019-04-24,16.21,16.35,16.09,16.35,1151,13.1210660732357,13.2343880504259,13.0239329499298,13.2343880504259,1421.96601220216,0.0,1.0
2019-04-25,16.2,16.2,15.94,15.94,3389,13.1129716462935,13.1129716462935,12.9025165457974,12.9025165457974,4186.83129048925,0.0,1.0
2019-04-26,16.27,16.27,16.15,16.23,7901,13.1696326348886,13.1696326348886,13.0724995115827,13.13725492712,9761.03689175437,0.0,1.0
2019-04-29,16.36,16.36,16.19,16.25,2353,13.242482477368,13.242482477368,13.1048772193514,13.1534437810043,2906.9383377165,0.0,1.0
2019-04-30,16.37,16.37,16.18,16.34,2679,13.2505769043102,13.2505769043102,13.0967827924092,13.2262936234837,3309.68457575116,0.0,1.0
2019-05-01,16.27,16.48,16.27,16.48,9080,13.1696326348886,13.3396156006739,13.1696326348886,13.3396156006739,11217.5946053828,0.0,1.0
2019-05-02,16.38,16.38,16.18,16.25,2910,13.2586713312523,13.2586713312523,13.0967827924092,13.1534437810043,3595.06611251807,0.0,1.0
2019-05-03,16.45,16.46,16.2,16.31,1338,13.3153323198474,13.3234267467896,13.1129716462935,13.2020103426572,1652.98916101346,0.0,1.0
2019-05-06,16.22,16.26,16.03,16.14,82163,13.1291605001778,13.1615382079465,12.9753663882769,13.0644050846406,101505.641581726,0.0,1.0
2019-05-07,16.14,16.42,16.14,16.18,1637,13.0644050846406,13.291049039021,13.0644050846406,13.0967827924092,2022.37911552992,0.0,1.0
2019-05-08,16.14,16.24,16.14,16.14,1103,13.0644050846406,13.1453493540621,13.0644050846406,13.0644050846406,1362.66595261423,0.0,1.0
2019-05-09,15.87,15.95,15.87,15.95,1117,12.8458555572023,12.9106109727396,12.8458555572023,12.9106109727396,1379.96180332739,0.0,1.0
2019-05-10,16.07,16.2,15.95,15.99,7852,13.0077440960455,13.1129716462935,12.9106109727396,12.9429886805082,9700.50141425835,0.0,1.0
2019-05-13,15.61,16.02,15.61,15.75,4212,12.6354004567063,12.9672719613347,12.6354004567063,12.7487224338965,5203.58022884057,0.0,1.0
2019-05-14,15.84,16.18,15.84,15.91,1307,12.8215722763759,13.0967827924092,12.8215722763759,12.878233264971,1614.69120586292,0.0,1.0
2019-05-15,15.6,15.8,15.51,15.54,12809,12.6273060297641,12.7891945686073,12.5544561872847,12.5787394681112,15824.4679846199,0.0,1.0
2019-05-16,15.64,15.84,15.57,15.71,2306,12.6596837375327,12.8215722763759,12.6030227489377,12.7163447261278,2848.87369603666,0.0,1.0
2019-05-17,15.47,15.64,15.47,15.57,2112,12.5220784795161,12.6596837375327,12.5220784795161,12.6030227489377,2609.20262186878,0.0,1.0
2019-05-20,15.59,15.59,15.56,15.56,241,12.619211602822,12.619211602822,12.5949283219955,12.5949283219955,297.735715847715,0.0,1.0
2019-05-21,15.48,15.66,15.41,15.66,5210,12.5301729064582,12.6758725914171,12.4735119178631,12.6758725914171,6436.52730110625,0.0,1.0
2019-05-22,15.49,15.73,15.45,15.63,3008,12.5382673334004,12.7325335800122,12.5058896256318,12.6515893105906,3716.13706751008,0.0,1.0
2019-05-23,15.63,15.78,15.6,15.71,2052,12.6515893105906,12.7730057147229,12.6273060297641,12.7163447261278,2535.07754738387,0.0,1.0
2019-05-24,15.6,15.77,15.6,15.77,526,12.6273060297641,12.7649112877808,12.6273060297641,12.7649112877808,649.829819651032,0.0,1.0
2019-05-28,15.72,15.84,15.48,15.48,502,12.72443915307,12.8215722763759,12.5301729064582,12.5301729064582,620.179789857068,0.0,1.0
2019-05-29,15.63,15.66,15.41,15.55,13174,12.6515893105906,12.6758725914171,12.4735119178631,12.5868338950533,16275.3955210697,0.0,1.0
2019-05-30,15.55,15.7,15.55,15.7,205,12.5868338950533,12.7082502991857,12.5868338950533,12.7082502991857,253.260671156772,0.0,1.0
2019-05-31,15.84,15.84,15.66,15.66,1013,12.8215722763759,12.8215722763759,12.6758725914171,12.6758725914171,1251.47834088687,0.0,1.0
2019-06-03,15.96,16.1,15.78,15.8,710,12.9187053996818,13.0320273768719,12.7730057147229,12.7891945686073,877.146714738081,0.0,1.0
2019-06-04,15.9,15.9,15.6446,15.8532,1740,12.8701388380288,12.8701388380288,12.6634071739261,12.8322569199395,2149.62716006235,0.0,1.0
2019-06-05,15.94,16.17,15.91,16.17,2951,12.9025165457974,13.088688365467,12.878233264971,13.088688365467,3645.71824674943,0.0,1.0
2019-06-06,16.11,16.22,15.99,16.22,1511,13.0401218038141,13.1291605001778,12.9429886805082,13.1291605001778,1866.71645911161,0.0,1.0
2019-06-07,16.2,16.23,16.2,16.2,1309,13.1129716462935,13.13725492712,13.1129716462935,13.1129716462935,1617.16204167909,0.0,1.0
2019-06-10,16.24,16.24,16.2,16.2,1253,13.1453493540621,13.1453493540621,13.1129716462935,13.1129716462935,1547.97863882651,0.0,1.0
2019-06-11,16.2,16.3,16.1,16.23,2395,13.1129716462935,13.1939159157151,13.0320273768719,13.13725492712,2958.82588985593,0.0,1.0
2019-06-12,16.2,16.2,16.1,16.1,2198,13.1129716462935,13.1129716462935,13.0320273768719,13.0320273768719,2715.44856196382,0.0,1.0
2019-06-13,16.07,16.18,15.97,16.17,4531,13.0077440960455,13.0967827924092,12.9267998266239,13.088688365467,5597.67854151867,0.0,1.0
2019-06-14,16.14,16.14,15.97,16.0,1406,13.0644050846406,13.0644050846406,12.9267998266239,12.9510831074504,1736.99757876302,0.0,1.0
2019-06-17,16.05,16.3,16.05,16.3,116,12.9915552421612,13.1939159157151,12.9915552421612,13.1939159157151,143.308477337489,0.0,1.0
2019-06-18,16.32,16.5,16.12,16.3,4294,13.2101047695994,13.3558044545582,13.0482162307563,13.1939159157151,5304.88449730328,0.0,1.0
2019-06-19,16.49,16.6,16.3313,16.6,23388,13.347710027616,13.4367487239798,13.219251472044,13.4367487239798,28893.9540342174,0.0,1.0
2019-06-20,16.79,17.092,16.79,16.91,4882,13.5905428358807,13.8349945295339,13.5905428358807,13.6876759591866,6031.31022725541,0.0,1.0
2019-06-21,16.73,16.91,16.57,16.64,3924,13.5419762742278,13.6876759591866,13.4124654431533,13.4691264317484,4847.77987131302,0.0,1.0
2019-06-24,16.91,17.02,16.55,16.89,71273,13.6876759591866,13.7767146555503,13.396276589269,13.6714871053023,88051.9405627149,0.0,1.0
2019-06-25,16.59,16.76,16.4,16.48,5786,13.4286542970376,13.5662595550543,13.2748601851366,13.3396156006739,7148.12801616135,0.0,1.0
2019-06-26,16.79,17.09,16.5,16.5,7624,13.5905428358807,13.8333756441454,13.3558044545582,13.3558044545582,9418.82613121574,0.0,1.0
2019-06-27,16.57,16.57,16.33,16.33,3197,13.6138240266518,13.6138240266518,13.4166413008584,13.4166413008584,3891.21307108805,0.248762,1.0
2019-06-28,16.75,16.84,16.75,16.8,5213,13.7617110709968,13.8356545931693,13.7617110709968,13.8027908055371,6344.97771022273,0.0,1.0
2019-07-01,16.77,17.07,16.52,16.98,6558,13.7781429648129,14.0246213720547,13.5727442921115,13.9506778498821,7982.03794813748,0.0,1.0
2019-07-02,16.88,16.98,16.84,16.84,1124,13.8685183808016,13.9506778498821,13.8356545931693,13.8356545931693,1368.07115793024,0.0,1.0
2019-07-03,16.72,16.8,16.66,16.73,1000,13.7370632302726,13.8027908055371,13.6877675488243,13.7452791771807,1217.14515830093,0.0,1.0
2019-07-05,16.54,16.54,16.41,16.45,2458,13.5891761859276,13.5891761859276,13.4823688761228,13.5152326637551,2991.74279910367,0.0,1.0
2019-07-08,16.67,16.92,16.47,16.7,2581,13.6959834957324,13.9013821684338,13.5316645575712,13.7206313364565,3141.45165357468,0.0,1.0
2019-07-09,16.64,16.64,16.59,16.6,51796,13.6713356550082,13.6713356550082,13.6302559204679,13.6384718673759,63043.2506193546,0.0,1.0
2019-07-10,16.71,17.0,16.7,17.0,618,13.7288472833646,13.9671097436983,13.7206313364565,13.9671097436983,752.19570782997,0.0,1.0
2019-07-11,16.66,16.85,16.6,16.85,11686,13.6877675488243,13.8438705400774,13.6384718673759,13.8438705400774,14223.5583199046,0.0,1.0
2019-07-12,16.62,16.65,16.52,16.53,1365,13.6549037611921,13.6795516019162,13.5727442921115,13.5809602390195,1661.40314108076,0.0,1.0
2019-07-15,16.98,16.98,16.77,16.77,8938,13.9506778498821,13.9506778498821,13.7781429648129,13.7781429648129,10878.8434248937,0.0,1.0
2019-07-16,16.66,16.73,16.66,16.73,360,13.6877675488243,13.7452791771807,13.6877675488243,13.7452791771807,438.172256988332,0.0,1.0
2019-07-17,16.79,16.93,16.79,16.93,1887,13.794574858629,13.9095981153419,13.794574858629,13.9095981153419,2296.75291371385,0.0,1.0
2019-07-18,16.75,16.75,16.7,16.7,726,13.7617110709968,13.7617110709968,13.7206313364565,13.7206313364565,883.647384926472,0.0,1.0
2019-07-19,16.93,16.97,16.57,16.57,16725,13.9095981153419,13.9424619029741,13.6138240266518,13.6138240266518,20356.7527725829,0.0,1.0
2019-07-22,16.79,16.93,16.65,16.92,3447,13.794574858629,13.9095981153419,13.6795516019162,13.9013821684338,4195.4993606633,0.0,1.0
2019-07-23,16.8,16.8,16.8,16.8,1,13.8027908055371,13.8027908055371,13.8027908055371,13.8027908055371,1.21714515830092,0.0,1.0
2019-07-24,16.81,16.81,16.69,16.69,991,13.8110067524452,13.8110067524452,13.7124153895485,13.7124153895485,1206.19085187621,0.0,1.0
2019-07-25,16.77,16.77,16.5,16.6,7075,13.7781429648129,13.7781429648129,13.5563123982954,13.6384718673759,8611.30199497906,0.0,1.0
2019-07-26,16.71,16.78,16.43,16.55,14228,13.7288472833646,13.786358911721,13.498800769939,13.5973921328357,17317.5413123055,0.0,1.0
2019-07-29,16.38,16.69,16.35,16.42,6207,13.4577210353987,13.7124153895485,13.4330731946745,13.4905848230309,7554.81999757382,0.0,1.0
2019-07-30,16.57,16.57,16.35,16.42,1514,13.6138240266518,13.6138240266518,13.4330731946745,13.4905848230309,1842.7577696676,0.0,1.0
2019-07-31,16.43,16.74,16.25,16.74,1483,13.498800769939,13.7534951240888,13.3509137255939,13.7534951240888,1805.02626976027,0.0,1.0
2019-08-01,16.19,16.38,16.19,16.29,4686,13.3016180441456,13.4577210353987,13.3016180441456,13.3837775132262,5703.54221179812,0.0,1.0
2019-08-02,16.06,16.2,15.99,15.99,2391,13.1948107343408,13.3098339910536,13.1372991059844,13.1372991059844,2910.19407349752,0.0,1.0
2019-08-05,15.72,16.01,15.69,15.75,14756,12.9154685394669,13.1537309998005,12.8908206987427,12.940116380191,17960.1939558884,0.0,1.0
2019-08-06,15.83,16.11,15.64,15.84,63993,13.0058439554555,13.2358904688811,12.8497409642024,13.0140599023636,77888.770115151,0.0,1.0
2019-08-07,15.86,16.01,15.79,15.92,2747,13.0304917961797,13.1537309998005,12.9729801678233,13.079787477628,3343.49774985263,0.0,1.0
2019-08-08,15.97,15.97,15.88,15.88,1606,13.1208672121683,13.1208672121683,13.0469236899958,13.0469236899958,1954.73512423129,0.0,1.0
2019-08-09,15.87,16.05,15.87,16.05,643,13.0387077430877,13.1865947874328,13.0387077430877,13.1865947874328,782.624336787496,0.0,1.0
2019-08-12,15.65,15.92,15.37,15.89,5500,12.8579569111105,13.079787477628,12.6279103976848,13.0551396369038,6694.29837065506,0.0,1.0
2019-08-13,15.92,15.92,15.74,15.75,1214,13.079787477628,13.079787477628,12.931900433283,12.940116380191,1477.61422217732,0.0,1.0
2019-08-14,15.58,15.58,15.27,15.5,6455,12.8004452827541,12.8004452827541,12.5457509286043,12.7347177074896,7856.67199683244,0.0,1.0
2019-08-15,15.46,15.68,15.26,15.26,3020,12.7018539198574,12.8826047518346,12.5375349816962,12.5375349816962,3675.77837806878,0.0,1.0
2019-08-16,15.6046,15.74,15.51,15.51,4341,12.8206565121479,12.931900433283,12.7429336543976,12.7429336543976,5283.6271321843,0.0,1.0
2019-08-19,15.57,15.89,15.57,15.58,2404,12.792229335846,13.0551396369038,12.792229335846,12.8004452827541,2926.01696055542,0.0,1.0
2019-08-20,15.59,15.81,15.59,15.74,1115,12.8086612296621,12.9894120616394,12.8086612296621,12.931900433283,1357.11685150553,0.0,1.0
2019-08-21,15.72,15.85,15.58,15.85,2796,12.9154685394669,13.0222758492716,12.8004452827541,13.0222758492716,3403.13786260937,0.0,1.0
2019-08-22,15.38,15.56,15.33,15.56,1334,12.6361263445929,12.7840133889379,12.5950466100526,12.7840133889379,1623.67164117343,0.0,1.0
2019-08-23,15.32,15.56,15.32,15.38,1592,12.5868306631445,12.7840133889379,12.5868306631445,12.6361263445929,1937.69509201508,0.0,1.0
2019-08-26,15.43,15.43,15.34,15.34,256,12.6772060791332,12.6772060791332,12.6032625569607,12.6032625569607,311.589160525036,0.0,1.0
2019-08-27,15.48,15.48,15.38,15.42,1790,12.7182858136735,12.7182858136735,12.6361263445929,12.6689901322251,2178.68983335865,0.0,1.0
2019-08-28,15.43,15.56,15.3,15.31,5910,12.6772060791332,12.7840133889379,12.5703987693284,12.5786147162365,7193.32788555845,0.0,1.0
2019-08-29,15.56,15.56,15.44,15.56,2782,12.7840133889379,12.7840133889379,12.6854220260412,12.7840133889379,3386.09783039318,0.0,1.0
2019-08-30,15.65,15.72,15.54,15.6,4781,12.8579569111105,12.9154685394669,12.7675814951218,12.8168771765702,5819.1710018367,0.0,1.0
2019-09-03,15.5,15.65,15.5,15.65,1156,12.7347177074896,12.8579569111105,12.7347177074896,12.8579569111105,1407.01980299587,0.0,1.0
2019-09-04,15.63,15.66,15.51,15.51,631,12.8415250172943,12.8661728580185,12.7429336543976,12.7429336543976,768.018594887886,0.0,1.0
2019-09-05,15.58,15.71,15.58,15.6,6727,12.8004452827541,12.9072525925588,12.8004452827541,12.8168771765702,8187.73547989029,0.0,1.0
2019-09-06,15.69,15.69,15.69,15.69,200,12.8908206987427,12.8908206987427,12.8908206987427,12.8908206987427,243.429031660185,0.0,1.0
2019-09-09,15.75,15.75,15.56,15.68,4629,12.940116380191,12.940116380191,12.7840133889379,12.8826047518346,5634.16493777499,0.0,1.0
2019-09-10,15.95,16.11,15.74,15.74,133701,13.1044353183522,13.2358904688811,12.931900433283,12.931900433283,162733.524809992,0.0,1.0
2019-09-11,16.14,16.22,16.09,16.13,1425,13.2605383096053,13.3262658848698,13.219458575065,13.2523223626972,1734.43185057882,0.0,1.0
2019-09-12,16.16,16.36,16.16,16.26,1464,13.2769702034214,13.4412891415826,13.2769702034214,13.359129672502,1781.90051175255,0.0,1.0
2019-09-13,16.12,16.34,15.97,16.33,3210,13.2441064157892,13.4248572477664,13.1208672121683,13.4166413008584,3907.03595814596,0.0,1.0
2019-09-16,16.0,16.0,15.89,15.89,699,13.1455150528925,13.1455150528925,13.0551396369038,13.0551396369038,850.784465652345,0.0,1.0
2019-09-17,15.99,15.99,15.79,15.79,642,13.1372991059844,13.1372991059844,12.9729801678233,12.9729801678233,781.407191629195,0.0,1.0
2019-09-18,15.93,16.04,15.91,16.02,1656,13.0880034245361,13.1783788405247,13.07157153072,13.1619469467086,2015.59238214633,0.0,1.0
2019-09-19,15.91,15.91,15.75,15.75,1135,13.07157153072,13.07157153072,12.940116380191,12.940116380191,1381.45975467154,0.0,1.0
2019-09-20,15.9,16.05,15.8,16.05,1417,13.0633555838119,13.1865947874328,12.9811961147313,13.1865947874328,1724.69468931241,0.0,1.0
2019-09-23,15.8,15.86,15.62,15.62,1028,12.9811961147313,13.0304917961797,12.8333090703863,12.8333090703863,1251.22522273335,0.0,1.0
2019-09-24,15.75,15.84,15.75,15.8,1539,12.940116380191,13.0140599023636,12.940116380191,12.9811961147313,1873.18639862513,0.0,1.0
2019-09-25,15.62,15.84,15.62,15.8,8317,12.8333090703863,13.0140599023636,12.8333090703863,12.9811961147313,10122.9962815888,0.0,1.0
2019-09-26,15.63,15.63,15.5,15.5,648,12.8415250172943,12.8415250172943,12.7347177074896,12.7347177074896,788.710062579001,0.0,1.0
2019-09-27,15.6,15.6,15.53,15.57,1609,12.8168771765702,12.8168771765702,12.7593655482138,12.792229335846,1958.38655970618,0.0,1.0
2019-09-30,15.58,15.58,15.53,15.53,2414,12.8004452827541,12.8004452827541,12.7593655482138,12.7593655482138,2938.18841213842,0.0,1.0
2019-10-01,15.55,15.56,15.5,15.56,3546,12.7757974420299,12.7840133889379,12.7347177074896,12.7840133889379,4315.99673133507,0.0,1.0
2019-10-02,15.42,15.51,15.41,15.48,4601,12.6689901322251,12.7429336543976,12.6607741853171,12.7182858136735,5600.08487334256,0.0,1.0
2019-10-03,15.45,15.45,15.41,15.42,1148,12.6936379729493,12.6936379729493,12.6607741853171,12.6689901322251,1397.28264172946,0.0,1.0
2019-10-04,15.44,15.44,15.35,15.42,1103,12.6854220260412,12.6854220260412,12.6114785038687,12.6689901322251,1342.51110960592,0.0,1.0
2019-10-07,15.48,15.59,15.48,15.51,4286,12.7182858136735,12.8086612296621,12.7182858136735,12.7429336543976,5216.68414847775,0.0,1.0
2019-10-08,15.39,15.66,15.35,15.58,131873,12.644342291501,12.8661728580185,12.6114785038687,12.8004452827541,160508.583460617,0.0,1.0
2019-10-09,15.52,15.71,15.35,15.53,2150,12.7511496013057,12.9072525925588,12.6114785038687,12.7593655482138,2616.86209034699,0.0,1.0
2019-10-10,15.45,15.46,15.35,15.35,2143,12.6936379729493,12.7018539198574,12.6114785038687,12.6114785038687,2608.34207423888,0.0,1.0
2019-10-11,15.7,15.72,15.65,15.69,13169,12.8990366456507,12.9154685394669,12.8579569111105,12.8908206987427,16028.5845896649,0.0,1.0
2019-10-14,15.62,15.76,15.54,15.54,5273,12.8333090703863,12.9483323270991,12.7675814951218,12.7675814951218,6418.00641972077,0.0,1.0
2019-10-15,15.64,15.69,15.61,15.62,2996,12.8497409642024,12.8908206987427,12.8250931234782,12.8333090703863,3646.56689426957,0.0,1.0
2019-10-16,15.69,15.69,15.56,15.6,3484,12.8908206987427,12.8908206987427,12.7840133889379,12.8168771765702,4240.53373152042,0.0,1.0
2019-10-17,15.67,15.81,15.67,15.78,1297,12.8743888049266,12.9894120616394,12.8743888049266,12.9647642209152,1578.6372703163,0.0,1.0
2019-10-18,15.68,15.68,15.68,15.68,11,12.8826047518346,12.8826047518346,12.8826047518346,12.8826047518346,13.3885967413102,0.0,1.0
2019-10-21,15.77,15.81,15.67,15.81,4431,12.9565482740071,12.9894120616394,12.8743888049266,12.9894120616394,5393.17019643142,0.0,1.0
2019-10-22,15.76,15.79,15.74,15.76,2181,12.9483323270991,12.9729801678233,12.931900433283,12.9483323270991,2654.59359025431,0.0,1.0
2019-10-23,15.75,15.75,15.74,15.74,4356,12.940116380191,12.940116380191,12.931900433283,12.931900433283,5301.88430955884,0.0,1.0
2019-10-24,15.73,15.73,15.73,15.73,941,12.9236844863749,12.9236844863749,12.9236844863749,12.9236844863749,1145.33359396117,0.0,1.0
2019-10-25,15.8,15.8,15.73,15.73,4119,12.9811961147313,12.9811961147313,12.9236844863749,12.9236844863749,5013.42090704152,0.0,1.0
2019-10-28,15.8,15.8,15.74,15.74,2058,12.9811961147313,12.9811961147313,12.931900433283,12.931900433283,2504.88473578331,0.0,1.0
2019-10-29,15.86,15.87,15.8,15.8,3165,13.0304917961797,13.0387077430877,12.9811961147313,12.9811961147313,3852.26442602242,0.0,1.0
2019-10-30,15.93,16.02,15.85,15.85,13141,13.0880034245361,13.1619469467086,13.0222758492716,13.0222758492716,15994.5045252324,0.0,1.0
2019-10-31,15.9,15.94,15.84,15.89,7964,13.0633555838119,13.0962193714441,13.0140599023636,13.0551396369038,9693.34404070856,0.0,1.0
2019-11-01,15.97,15.99,15.91,15.99,532,13.1208672121683,13.1372991059844,13.07157153072,13.1372991059844,647.521224216092,0.0,1.0
2019-11-04,16.23,16.27,16.16,16.2,64135,13.3344818317778,13.36734561941,13.2769702034214,13.3098339910536,78061.6047276298,0.0,1.0
2019-11-05,16.22,16.32,16.21,16.32,1573,13.3262658848698,13.4084253539503,13.3180499379617,13.4084253539503,1914.56933400735,0.0,1.0
2019-11-06,16.19,16.2,16.19,16.2,3194,13.3016180441456,13.3098339910536,13.3016180441456,13.3098339910536,3887.56163561315,0.0,1.0
2019-11-07,16.2,16.33,16.11,16.22,3046,13.3098339910536,13.4166413008584,13.2358904688811,13.3262658848698,3707.42415218463,0.0,1.0
2019-11-08,16.24,16.33,16.2,16.33,1182,13.3426977786859,13.4166413008584,13.3098339910536,13.4166413008584,1438.66557711169,0.0,1.0
2019-11-11,16.12,16.24,16.12,16.23,5082,13.2441064157892,13.3426977786859,13.2441064157892,13.3344818317778,6185.53169448528,0.0,1.0
2019-11-12,16.27,16.28,16.14,16.15,45814,13.36734561941,13.3755615663181,13.2605383096053,13.2687542565133,55762.2882823987,0.0,1.0
2019-11-13,16.08,16.08,16.0,16.07,855,13.2112426281569,13.2112426281569,13.1455150528925,13.2030266812489,1040.65911034729,0.0,1.0
2019-11-14,16.05,16.14,16.02,16.14,1312,13.1865947874328,13.2605383096053,13.1619469467086,13.2605383096053,1596.89444769081,0.0,1.0
2019-11-15,16.07,16.1,16.03,16.1,903,13.2030266812489,13.2276745219731,13.1701628936167,13.2276745219731,1099.08207794573,0.0,1.0
2019-11-18,16.06,16.11,15.99,16.0,2615,13.1948107343408,13.2358904688811,13.1372991059844,13.1455150528925,3182.83458895692,0.0,1.0
2019-11-19,16.02,16.14,16.02,16.12,1892,13.1619469467086,13.2605383096053,13.1619469467086,13.2441064157892,2302.83863950535,0.0,1.0
2019-11-20,16.01,16.04,15.99,16.01,2544,13.1537309998005,13.1783788405247,13.1372991059844,13.1537309998005,3096.41728271756,0.0,1.0
2019-11-21,15.96,16.02,15.96,16.02,3877,13.1126512652602,13.1619469467086,13.1126512652602,13.1619469467086,4718.8717787327,0.0,1.0
2019-11-22,15.9,15.98,15.89,15.94,8994,13.0633555838119,13.1290831590764,13.0551396369038,13.0962193714441,10947.0035537585,0.0,1.0
2019-11-25,15.96,16.02,15.89,15.89,6121,13.1126512652602,13.1619469467086,13.0551396369038,13.0551396369038,7450.14551395999,0.0,1.0
2019-11-26,15.84,15.91,15.84,15.89,5562,13.0140599023636,13.07157153072,13.0140599023636,13.0551396369038,6769.76137046972,0.0,1.0
2019-11-27,15.84,15.86,15.8,15.86,4499,13.0140599023636,13.0304917961797,12.9811961147313,13.0304917961797,5475.93606719584,0.0,1.0
2019-11-29,15.79,15.8,15.79,15.8,2755,12.9729801678233,12.9811961147313,12.9729801678233,12.9811961147313,3353.23491111904,0.0,1.0
2019-12-02,15.66,15.69,15.65,15.69,2224,12.8661728580185,12.8908206987427,12.8579569111105,12.8908206987427,2706.93083206126,0.0,1.0
2019-12-03,15.58,15.58,15.56,15.56,513,12.8004452827541,12.8004452827541,12.7840133889379,12.7840133889379,624.395466208372,0.0,1.0
2019-12-04,15.74,15.76,15.67,15.67,2244,12.931900433283,12.9483323270991,12.8743888049266,12.8743888049266,2731.27373522727,0.0,1.0
2019-12-05,15.69,15.69,15.55,15.62,9226,12.8908206987427,12.8908206987427,12.7757974420299,12.8333090703863,11229.3812304843,0.0,1.0
2019-12-06,15.66,15.66,15.52,15.59,1434,12.8661728580185,12.8661728580185,12.7511496013057,12.8086612296621,1745.38615700353,0.0,1.0
2019-12-09,15.63,15.63,15.56,15.56,379,12.8415250172943,12.8415250172943,12.7840133889379,12.7840133889379,461.298014996052,0.0,1.0
2019-12-10,15.69,15.69,15.54,15.61,9158,12.8908206987427,12.8908206987427,12.7675814951218,12.8250931234782,11146.6153597199,0.0,1.0
2019-12-11,15.73,15.77,15.6,15.77,2808,12.9236844863749,12.9565482740071,12.8168771765702,12.9565482740071,3417.743604509,0.0,1.0
2019-12-12,15.86,15.89,15.63,15.84,7229,13.0304917961797,13.0551396369038,12.8415250172943,13.0140599023636,8798.74234935736,0.0,1.0
2019-12-13,15.93,15.96,15.86,15.96,2126,13.0880034245361,13.1126512652602,13.0304917961797,13.1126512652602,2587.65060654776,0.0,1.0
2019-12-16,15.94,15.94,15.74,15.86,6873,13.0962193714441,13.0962193714441,12.931900433283,13.0304917961797,8365.43867300227,0.0,1.0
2019-12-17,15.89,15.89,15.8,15.85,9830,13.0551396369038,13.0551396369038,12.9811961147313,13.0222758492716,11964.5369060981,0.0,1.0
2019-12-18,16.32,16.32,15.93,16.07,61709,13.4084253539503,13.4084253539503,13.0880034245361,13.2030266812489,75108.8105735919,0.0,1.0
2019-12-19,16.12,16.23,16.12,16.22,1208,13.2441064157892,13.3344818317778,13.2441064157892,13.3262658848698,1470.31135122751,0.0,1.0
2019-12-20,16.15,16.15,16.03,16.03,1577,13.2687542565133,13.2687542565133,13.1701628936167,13.1701628936167,1919.43791464056,0.0,1.0
2019-12-23,16.2,16.35,16.1,16.35,5026,13.3098339910536,13.4330731946745,13.2276745219731,13.4330731946745,6117.37156562046,0.0,1.0
2019-12-24,16.17,16.17,16.15,16.15,935,13.2851861503295,13.2851861503295,13.2687542565133,13.2687542565133,1138.03072301136,0.0,1.0
2019-12-26,16.2,16.2,16.08,16.08,1728,13.3098339910536,13.3098339910536,13.2112426281569,13.2112426281569,2103.226833544,0.0,1.0
2019-12-27,16.17,16.17,16.17,16.17,28,13.2851861503295,13.2851861503295,13.2851861503295,13.2851861503295,34.0800644324258,0.0,1.0
2019-12-30,16.05,16.12,16.05,16.11,1594,13.3147635591985,13.3728341790828,13.3147635591985,13.3645383762422,1921.45357191307,0.156,1.0
2019-12-31,16.11,16.11,15.99,16.1,501,13.3645383762422,13.3645383762422,13.2649887421547,13.3562425734016,603.919849139556,0.0,1.0
2020-01-02,16.35,16.37,16.22,16.28,3547,13.5636376444171,13.5802292500984,13.455792207489,13.5055670245328,4275.65609760082,0.0,1.0
2020-01-03,15.99,16.26,15.95,16.23,12200,13.2649887421547,13.4889754188515,13.2318055307922,13.4640880103297,14706.2318552946,0.0,1.0
2020-01-06,15.98,16.06,15.98,16.0,460,13.2566929393141,13.3230593620391,13.2566929393141,13.2732845449954,554.497266675042,0.0,1.0
2020-01-07,15.92,15.92,15.87,15.87,4489,13.2069181222704,13.2069181222704,13.1654391080673,13.1654391080673,5411.17006544404,0.0,1.0
2020-01-08,15.94,16.16,15.89,15.89,5038,13.2235097279516,13.4060173904453,13.1820307137485,13.1820307137485,6072.95049893232,0.0,1.0
2020-01-09,15.95,16.0,15.91,16.0,3763,13.2318055307922,13.2732845449954,13.1986223194298,13.2732845449954,4536.02872716998,0.0,1.0
2020-01-10,16.1,16.2,15.96,15.96,2963,13.3562425734016,13.4392006018078,13.2401013336329,13.2401013336329,3571.68565469162,0.0,1.0
2020-01-13,16.26,16.26,16.17,16.2,875,13.4889754188515,13.4889754188515,13.4143131932859,13.4392006018078,1054.75023552318,0.0,1.0
2020-01-14,16.2,16.29,16.2,16.2,1847,13.4392006018078,13.5138628273734,13.4392006018078,13.4392006018078,2226.42706858435,0.0,1.0
2020-01-15,16.03,16.15,16.03,16.14,397,13.2981719535172,13.3977215876047,13.2981719535172,13.3894257847641,478.555249717374,0.0,1.0
2020-01-16,16.11,16.26,16.03,16.03,3779,13.3645383762422,13.4889754188515,13.2981719535172,13.2981719535172,4555.31558861953,0.0,1.0
2020-01-17,16.22,16.34,16.22,16.31,1110,13.455792207489,13.5553418415765,13.455792207489,13.5304544330546,1338.02601306369,0.0,1.0
2020-01-21,15.96,16.08,15.83,16.08,2870,13.2401013336329,13.3396509677203,13.1322558967048,13.3396509677203,3459.58077251601,0.0,1.0
2020-01-22,15.97,16.09,15.83,15.95,2605,13.2483971364735,13.347946770561,13.1322558967048,13.2318055307922,3140.14212975757,0.0,1.0
2020-01-23,15.89,15.99,15.82,15.99,3858,13.1820307137485,13.2649887421547,13.1239600938642,13.2649887421547,4650.54446702677,0.0,1.0
2020-01-24,15.88,15.88,15.82,15.82,1324,13.1737349109079,13.1737349109079,13.1239600938642,13.1239600938642,1595.98778495164,0.0,1.0
2020-01-27,15.39,15.48,15.29,15.35,2883,12.7672405717174,12.841902797283,12.6842825433112,12.7340573603549,3475.2513474438,0.0,1.0
2020-01-28,15.49,15.5,15.34,15.38,6936,12.8501986001236,12.8584944029643,12.7257615575143,12.7589447688768,8360.85443838717,0.0,1.0
2020-01-29,15.45,15.64,15.43,15.43,3511,12.8170153887611,12.974635642733,12.8004237830799,12.8004237830799,4232.2606593393,0.0,1.0
2020-01-30,15.38,15.38,15.29,15.29,3709,12.7589447688768,12.7589447688768,12.6842825433112,12.6842825433112,4470.93556977767,0.0,1.0
2020-01-31,15.09,15.2,15.07,15.2,4937,12.5183664864987,12.6096203177456,12.5017748808175,12.6096203177456,5951.20218603194,0.0,1.0
2020-02-03,14.94,15.07,14.94,15.05,3257,12.3939294438894,12.5017748808175,12.3939294438894,12.4851832751363,3926.08173382742,0.0,1.0
2020-02-04,15.25,15.25,15.17,15.17,321,12.6510993319487,12.6510993319487,12.5847329092237,12.5847329092237,386.942657831931,0.0,1.0
2020-02-05,15.275,15.405,15.17,15.36,10101,12.6718388390503,12.7796842759783,12.5847329092237,12.7423531631955,12176.0367188795,0.0,1.0
2020-02-06,15.29,15.32,15.17,15.32,17081,12.6842825433112,12.7091699518331,12.5847329092237,12.7091699518331,20589.930026253,0.0,1.0
2020-02-07,15.15,15.22,15.03,15.09,7346,12.5681413035425,12.6262119234268,12.468591669455,12.5183664864987,8855.08026303228,0.0,1.0
2020-02-10,15.22,15.3,15.2,15.2,20687,12.6262119234268,12.6925783461518,12.6096203177456,12.6096203177456,24936.7064254492,0.0,1.0
2020-02-11,15.22,15.4,15.22,15.38,3373,12.6262119234268,12.775536374558,12.6262119234268,12.7589447688768,4065.91147933678,0.0,1.0
2020-02-12,15.34,15.47,15.28,15.28,7142,12.7257615575143,12.8336069944424,12.6759867404706,12.6759867404706,8609.17277955032,0.0,1.0
2020-02-13,15.16,15.37,15.15,15.33,11569,12.5764371063831,12.7506489660362,12.5681413035425,12.7174657546737,13945.6062568773,0.0,1.0
2020-02-14,15.14,15.25,15.07,15.21,5146,12.5598455007019,12.6510993319487,12.5017748808175,12.6179161205862,6203.13681371686,0.0,1.0
2020-02-18,15.05,15.16,15.0,15.02,6360,12.4851832751363,12.5764371063831,12.4437042609331,12.4602958666144,7666.52742620272,0.0,1.0
2020-02-19,15.18,15.18,15.03,15.03,167,12.5930287120643,12.5930287120643,12.468591669455,12.468591669455,201.306616379853,0.0,1.0
2020-02-20,14.95,15.05,14.95,15.05,3795,12.40222524673,12.4851832751363,12.40222524673,12.4851832751363,4574.60245006911,0.0,1.0
2020-02-21,14.88,14.92,14.86,14.88,3258,12.3441546268457,12.3773378382082,12.3275630211644,12.3441546268457,3927.28716266801,0.0,1.0
2020-02-24,14.39,14.57,14.26,14.44,7339,11.9376602876552,12.0869847387864,11.8298148507271,11.9791393018583,8846.64226114811,0.0,1.0
2020-02-25,14.31,14.66,14.29,14.66,19330,11.8712938649302,12.161646964352,11.854702259249,12.161646964352,23300.9394887578,0.0,1.0
2020-02-26,14.21,14.35,14.21,14.26,8797,11.788335836524,11.9044770762927,11.788335836524,11.8298148507271,10604.1575107399,0.0,1.0
2020-02-27,14.11,14.18,14.05,14.08,1259,11.7053778081178,11.7634484280021,11.655602991074,11.6804903995959,1517.63491031277,0.0,1.0
2020-02-28,13.92,13.94,13.51,13.6,6724,11.547757554146,11.5643491598272,11.2076296376805,11.2822918632461,8105.30352418037,0.0,1.0
2020-03-02,13.98,13.98,13.73,13.91,10265,11.5975323711897,11.5975323711897,11.3901373001741,11.5394617513053,12373.7270487376,0.0,1.0
2020-03-03,14.15,14.15,14.0,14.0,314,11.7385610194803,11.7385610194803,11.6141239768709,11.6141239768709,378.504655947745,0.0,1.0
2020-03-04,14.17,14.31,14.08,14.31,4211,11.7551526251615,11.8712938649302,11.6804903995959,11.8712938649302,5076.06084775783,0.0,1.0
2020-03-05,13.93,14.23,13.9,14.21,2028,11.5560533569866,11.8049274422052,11.5311659484647,11.788335836524,2444.60968873257,0.0,1.0
2020-03-06,13.65,13.88,13.61,13.88,1403,11.3237708774492,11.5145743427835,11.2905876660867,11.5145743427835,1691.21666335887,0.0,1.0
2020-03-09,12.58,12.8,12.16,12.34,65680,10.4361199735026,10.6186276359963,10.0876962541965,10.2370207053277,79172.5662504712,0.0,1.0
2020-03-10,13.0,13.13,12.87,13.13,2408,10.7845436928087,10.8923891297368,10.6766982558806,10.8923891297368,2902.67264815979,0.0,1.0
2020-03-11,12.53,12.91,12.43,12.66,9010,10.3946409592995,10.7098814672431,10.3116829308933,10.5024863962276,10860.9138537872,0.0,1.0
2020-03-12,11.08,11.97,11.02,11.5,27852,9.19174954740929,9.93007600022465,9.14197473036555,9.54017326671541,33573.6040683332,0.0,1.0
2020-03-13,11.56,12.32,11.5,12.32,6764,9.58994808375915,10.2204290996464,9.54017326671541,10.2204290996464,8153.5206778043,0.0,1.0
2020-03-16,10.4,11.25,10.4,10.86,17890,8.62763495424698,9.33277819569986,8.62763495424698,9.0092418849156,21565.1219582967,0.0,1.0
2020-03-17,10.94,10.94,10.42,10.58,12301,9.07560830764058,9.07560830764058,8.64422655992823,8.77695940537818,14827.980168195,0.0,1.0
2020-03-18,10.5,11.01,10.0,10.34,4998,8.71059298265321,9.13367892752493,8.2958028406221,8.57786013720325,6024.73334530838,0.0,1.0
2020-03-19,9.71,10.12,9.41,10.12,18745,8.05522455824406,8.39535247470956,7.8063504730254,8.39535247470956,22595.7636170079,0.0,1.0
2020-03-20,9.79,10.48,9.79,10.43,10568,8.12159098096904,8.69400137697196,8.12159098096904,8.65252236276885,12738.9719874388,0.0,1.0
2020-03-23,9.67,9.82,9.43,9.68,5668,8.02204134688157,8.1464783894909,7.82294207870664,8.03033714972219,6832.37066850899,0.0,1.0
2020-03-24,10.39,10.39,10.01,10.35,9629,8.61933915140636,8.61933915140636,8.30409864346272,8.58615594004387,11607.0743061173,0.0,1.0
2020-03-25,10.6,10.76,10.45,10.56,2547,8.79355101105942,8.92628385650938,8.66911396845009,8.76036779969694,3070.22725700289,0.0,1.0
2020-03-26,11.39,11.47,10.95,10.95,5335,9.44891943546857,9.51528585819355,9.0839041104812,9.0839041104812,6430.96286458989,0.0,1.0
2020-03-27,10.99,11.02,10.69,10.69,3659,9.11708732184369,9.14197473036555,8.86821323662502,8.86821323662502,4410.66412774778,0.0,1.0
2020-03-30,10.86,10.87,10.86,10.86,650,9.0092418849156,9.01753768775622,9.0092418849156,9.0092418849156,783.528746388646,0.0,1.0
2020-03-31,11.03,11.15,10.85,10.97,2974,9.15027053320618,9.24982016729364,9.00094608207498,9.10049571616244,3584.9453719382,0.0,1.0
2020-04-01,10.51,10.74,10.5,10.71,4341,8.71888878549383,8.90969225082813,8.71059298265321,8.88480484230627,5232.76659703555,0.0,1.0
2020-04-02,10.94,11.07,10.66,10.66,1450,9.07560830764058,9.18345374456866,8.84332582810316,8.84332582810316,1747.87181886698,0.0,1.0
2020-04-03,10.69,10.8,10.53,10.76,1022,8.86821323662502,8.95946706787187,8.73548039117507,8.92628385650938,1231.94827509107,0.0,1.0
2020-04-06,11.34,11.34,11.23,11.23,1114,9.40744042126546,9.40744042126546,9.31618659001862,9.31618659001862,1342.84772842608,0.0,1.0
2020-04-07,11.44,11.72,11.43,11.57,3515,9.49039844967168,9.7226809292091,9.48210264683106,9.59824388659977,4237.08237470168,0.0,1.0
2020-04-08,11.4,11.44,11.4,11.43,2786,9.45721523830919,9.49039844967168,9.45721523830919,9.48210264683106,3358.3247499058,0.0,1.0
2020-04-09,11.53,11.71,11.4,11.68,4969,9.56506067523728,9.71438512636848,9.45721523830919,9.68949771784661,5989.77590893105,0.0,1.0
2020-04-13,11.53,11.66,11.4,11.64,42016,9.56506067523728,9.67290611216537,9.45721523830919,9.65631450648412,50647.2981665621,0.0,1.0
2020-04-14,11.78,11.99,11.59,11.72,3205,9.77245574625283,9.9466676059059,9.61483549228101,9.7226809292091,3863.39943411632,0.0,1.0
2020-04-15,11.51,11.66,11.4,11.66,7295,9.54846906955604,9.67290611216537,9.45721523830919,9.67290611216537,8793.6033921618,0.0,1.0
2020-04-16,11.3,11.5,11.3,11.4,39652,9.37425720990297,9.54017326671541,9.37425720990297,9.45721523830919,47797.6643873886,0.0,1.0
2020-04-17,11.68,11.68,11.57,11.63,1252,9.68949771784661,9.68949771784661,9.59824388659977,9.6480187036435,1509.19690842859,0.0,1.0
2020-04-20,11.64,11.74,11.53,11.6,2146,9.65631450648412,9.73927253489035,9.56506067523728,9.62313129512163,2586.85029192313,0.0,1.0
2020-04-21,11.26,11.31,11.26,11.31,1154,9.34107399854048,9.38255301274359,9.34107399854048,9.38255301274359,1391.06488205,0.0,1.0
2020-04-22,11.44,11.44,11.36,11.36,365,9.49039844967168,9.49039844967168,9.4240320269467,9.4240320269467,439.98152681824,0.0,1.0
2020-04-23,11.41,11.63,11.38,11.59,1217,9.46551104114982,9.6480187036435,9.44062363262795,9.61483549228101,1467.00689900766,0.0,1.0
2020-04-24,11.32,11.32,11.28,11.28,266,9.39084881558422,9.39084881558422,9.35766560422173,9.35766560422173,320.644071599046,0.0,1.0
2020-04-27,11.47,11.51,11.42,11.42,2855,9.51528585819355,9.54846906955604,9.47380684399044,9.47380684399044,3441.49933990705,0.0,1.0
2020-04-28,11.51,11.63,11.51,11.63,1708,9.54846906955604,9.6480187036435,9.54846906955604,9.6480187036435,2058.87245974124,0.0,1.0
2020-04-29,11.72,11.73,11.66,11.72,6373,9.7226809292091,9.73097673204972,9.67290611216537,9.7226809292091,7682.19800113052,0.0,1.0
2020-04-30,11.73,11.97,11.63,11.89,1599,9.73097673204972,9.93007600022465,9.6480187036435,9.86370957749968,1927.48071611607,0.0,1.0
2020-05-01,11.36,11.56,11.16,11.55,3598,9.4240320269467,9.58994808375915,9.25811597013426,9.58165228091853,4337.13296847131,0.0,1.0
2020-05-04,11.54,11.54,11.39,11.39,6667,9.5733564780779,9.5733564780779,9.44891943546857,9.44891943546857,8036.59408026631,0.0,1.0
2020-05-05,11.72,11.82,11.71,11.76,2094,9.7226809292091,9.80563895761532,9.71438512636848,9.75586414057159,2524.16799221204,0.0,1.0
2020-05-06,11.58,11.64,11.58,11.64,269,9.60653968944039,9.65631450648412,9.60653968944039,9.65631450648412,324.26035812084,0.0,1.0
2020-05-07,11.66,11.66,11.58,11.59,7670,9.67290611216537,9.67290611216537,9.60653968944039,9.61483549228101,9245.63920738602,0.0,1.0
2020-05-08,11.8,11.83,11.79,11.83,749,9.78904735193408,9.81393476045594,9.78075154909345,9.81393476045594,902.866201607839,0.0,1.0
2020-05-11,11.81,11.9,11.77,11.9,2312,9.7973431547747,9.8720053803403,9.76415994341221,9.8720053803403,2786.95147946238,0.0,1.0
2020-05-12,11.71,11.93,11.71,11.75,1425,9.71438512636848,9.89689278886216,9.71438512636848,9.74756833773097,1717.73609785203,0.0,1.0
2020-05-13,11.65,11.82,11.54,11.71,1546,9.66461030932475,9.80563895761532,9.5733564780779,9.71438512636848,1863.59298756438,0.0,1.0
2020-05-14,11.63,11.63,11.44,11.44,250,9.6480187036435,9.6480187036435,9.49039844967168,9.49039844967168,301.357210149479,0.0,1.0
2020-05-15,11.36,11.42,11.36,11.39,1757,9.4240320269467,9.47380684399044,9.4240320269467,9.44891943546857,2117.93847293054,0.0,1.0
2020-05-18,11.68,11.8,11.55,11.55,5857,9.68949771784661,9.78904735193408,9.58165228091853,9.58165228091853,7060.196719382,0.0,1.0
2020-05-19,11.87,11.91,11.72,11.78,4074,9.84711797181843,9.88030118318092,9.7226809292091,9.77245574625283,4910.91709659591,0.0,1.0
2020-05-20,11.87,11.87,11.84,11.85,1956,9.84711797181843,9.84711797181843,9.82223056329657,9.83052636613719,2357.81881220953,0.0,1.0
2020-05-21,11.82,11.91,11.74,11.91,1659,9.80563895761532,9.88030118318092,9.73927253489035,9.88030118318092,1999.80644655194,0.0,1.0
2020-05-22,11.52,11.67,11.52,11.67,4175,9.55676487239666,9.68120191500599,9.55676487239666,9.68120191500599,5032.6654094963,0.0,1.0
2020-05-26,11.85,11.97,11.81,11.97,3240,9.83052636613719,9.93007600022465,9.7973431547747,9.93007600022465,3905.58944353725,0.0,1.0
2020-05-27,11.79,11.88,11.7,11.88,2929,9.78075154909345,9.85541377465906,9.70608932352786,9.85541377465906,3530.7010741113,0.0,1.0
2020-05-28,11.85,11.96,11.75,11.82,5551,9.83052636613719,9.92178019738403,9.74756833773097,9.80563895761532,6691.33549415903,0.0,1.0
2020-05-29,12.04,12.09,11.8,11.88,4291,9.98814662010901,10.0296256343121,9.78904735193408,9.85541377465906,5172.49515500566,0.0,1.0
2020-06-01,12.3,12.33,12.08,12.08,2257,10.2038374939652,10.228724902487,10.0213298314715,10.0213298314715,2720.65289322949,0.0,1.0
2020-06-02,12.66,12.66,12.55,12.55,2804,10.5024863962276,10.5024863962276,10.4112325649807,10.4112325649807,3380.02246903655,0.0,1.0
2020-06-03,13.35,13.62,12.99,12.99,8113,11.0748967922305,11.2988834689273,10.7762478899681,10.7762478899681,9779.6441837709,0.0,1.0
2020-06-04,13.18,13.22,13.18,13.2,2305,10.9338681439399,10.9670513553024,10.9338681439399,10.9504597496212,2778.5134775782,0.0,1.0
2020-06-05,13.53,13.59,13.46,13.58,2544,11.2242212433617,11.2739960604054,11.1661506234773,11.2657002575648,3066.6109704811,0.0,1.0
2020-06-08,13.65,13.73,13.46,13.66,6388,11.3237708774492,11.3901373001741,11.1661506234773,11.3320666802898,7700.27943373947,0.0,1.0
2020-06-09,13.49,13.54,13.35,13.35,3337,11.1910380319992,11.2325170462023,11.0748967922305,11.0748967922305,4022.51604107525,0.0,1.0
2020-06-10,13.5,13.54,13.23,13.42,6608,11.1993338348398,11.2325170462023,10.975347158143,11.1329674121149,7965.47377867106,0.0,1.0
2020-06-11,12.62,13.11,12.61,13.11,7621,10.4693031848651,10.8757975240556,10.4610073820245,10.8757975240556,9186.57319419671,0.0,1.0
2020-06-12,12.91,12.93,12.69,12.85,7023,10.7098814672431,10.7264730729244,10.5273738047494,10.6601066501994,8465.72674751919,0.0,1.0
2020-06-15,12.74,12.74,12.66,12.66,1531,10.5688528189526,10.5688528189526,10.5024863962276,10.5024863962276,1845.5115549554,0.0,1.0
2020-06-16,12.83,13.15,12.83,13.15,2877,10.6435150445182,10.9089807354181,10.6435150445182,10.9089807354181,3468.01877440019,0.0,1.0
2020-06-17,12.9,12.99,12.87,12.99,2504,10.7015856644025,10.7762478899681,10.6766982558806,10.7762478899681,3018.39381685719,0.0,1.0
2020-06-18,12.78,12.94,12.78,12.9,3638,10.602036030315,10.734768875765,10.602036030315,10.7015856644025,4385.35012209524,0.0,1.0
2020-06-19,12.66,12.84,12.66,12.83,6962,10.5024863962276,10.6518108473588,10.5024863962276,10.6435150445182,8392.19558824268,0.0,1.0
2020-06-22,12.77,12.77,12.76,12.76,466,10.5937402274744,10.5937402274744,10.5854444246338,10.5854444246338,561.72983971863,0.0,1.0
2020-06-23,12.77,12.8,12.72,12.76,1975,10.5937402274744,10.6186276359963,10.5522612132713,10.5854444246338,2380.72196018089,0.0,1.0
2020-06-24,12.56,12.61,12.56,12.61,314,10.4195283678214,10.4610073820245,10.4195283678214,10.4610073820245,378.504655947744,0.0,1.0
2020-06-25,12.66,12.66,12.47,12.47,1719,10.5024863962276,10.5024863962276,10.3448661422558,10.3448661422558,2072.13217698781,0.0,1.0
2020-06-26,12.5,12.51,12.45,12.5,2702,10.3697535507776,10.3780493536182,10.3282745365745,10.3697535507776,3257.06872729558,0.0,1.0
2020-06-29,12.34,12.34,12.25,12.25,1162,10.4280846588712,10.4280846588712,10.3520289360755,10.3520289360755,1375.04445629924,0.230314,1.0
2020-06-30,12.34,12.34,12.34,12.34,46,10.4280846588712,10.4280846588712,10.4280846588712,10.4280846588712,54.4337736572849,0.0,1.0
2020-07-01,12.39,12.5,12.34,12.41,6171,10.4703378382021,10.5632948327301,10.4280846588712,10.4872391099345,7302.40907041535,0.0,1.0
2020-07-02,12.66,12.78,12.57,12.64,7300,10.6985050065891,10.7999126369833,10.6224492837934,10.6816037348567,8638.40321082999,0.0,1.0
2020-07-06,12.9,12.98,12.75,12.75,3200,10.9013202673775,10.968925354307,10.7745607293847,10.7745607293847,3786.69729789808,0.0,1.0
2020-07-07,12.65,12.82,12.65,12.8,1900,10.6900543707229,10.833715180448,10.6900543707229,10.8168139087156,2248.35152062699,0.0,1.0
2020-07-08,12.83,12.91,12.78,12.82,2137,10.8421658163142,10.9097709032437,10.7999126369833,10.833715180448,2528.80378925257,0.0,1.0
2020-07-09,12.63,12.8,12.5,12.64,13700,10.6731530989905,10.8168139087156,10.5632948327301,10.6816037348567,16211.7978066262,0.0,1.0
2020-07-10,12.63,12.73,12.63,12.73,500,10.6731530989905,10.7576594576524,10.6731530989905,10.7576594576524,591.671452796577,0.0,1.0
2020-07-13,12.52,12.67,12.52,12.6,4752,10.5801961044625,10.7069556424553,10.5801961044625,10.647801191392,5623.24548737866,0.0,1.0
2020-07-14,12.64,12.64,12.41,12.41,1100,10.6816037348567,10.6816037348567,10.4872391099345,10.4872391099345,1301.67719615247,0.0,1.0
2020-07-15,12.67,12.75,12.57,12.75,2100,10.7069556424553,10.7745607293847,10.6224492837934,10.7745607293847,2485.02010174561,0.0,1.0
2020-07-16,12.67,12.74,12.6,12.6,2088,10.7069556424553,10.7661100935185,10.647801191392,10.647801191392,2470.81998687849,0.0,1.0
2020-07-17,12.53,12.62,12.44,12.46,1096,10.5886467403287,10.6647024631243,10.512591017533,10.5294922892654,1296.94382453009,0.0,1.0
2020-07-20,12.52,12.52,12.51,12.51,1406,10.5801961044625,10.5801961044625,10.5717454685963,10.5717454685963,1663.78012526397,0.0,1.0
2020-07-21,12.57,12.59,12.42,12.42,2176,10.6224492837934,10.6393505555258,10.4956897458006,10.4956897458006,2574.9541625707,0.0,1.0
2020-07-22,12.5,12.64,12.445,12.64,3952,10.5632948327301,10.6816037348567,10.5168163354661,10.6816037348567,4676.57116290415,0.0,1.0
2020-07-23,12.4149,12.6096,12.4149,12.6,5198,10.4913799215089,10.6559138018235,10.4913799215089,10.647801191392,6151.01642327321,0.0,1.0
2020-07-24,12.4439,12.51,12.4,12.51,704,10.5158867655208,10.5717454685963,10.4787884740683,10.5717454685963,833.073405537582,0.0,1.0
2020-07-27,12.57,12.629,12.44,12.44,2533,10.6224492837934,10.6723080354039,10.512591017533,10.512591017533,2997.40757986746,0.0,1.0
2020-07-28,12.3998,12.4426,12.3998,12.4309,860,10.478619461351,10.5147881828582,10.478619461351,10.5049009388948,1017.67489881011,0.0,1.0
2020-07-29,12.49,12.4973,12.43,12.43,1122,10.5548441968639,10.5610131610462,10.5041403816668,10.5041403816668,1327.71074007552,0.0,1.0
2020-07-30,12.28,12.32,12.18,12.18,4091,10.3773808436741,10.4111833871388,10.2928744850122,10.2928744850122,4841.05582678157,0.0,1.0
2020-07-31,12.1229,12.21,12.0,12.18,2137,10.2446213542163,10.3182263926108,10.1407630394209,10.2928744850122,2528.80378925257,0.0,1.0
2020-08-03,12.03,12.2574,12.03,12.06,2381,10.1661149470195,10.3582824066165,10.1661149470195,10.191466854618,2817.53945821729,0.0,1.0
2020-08-04,12.2,12.24,12.13,12.13,3115,10.3097757567446,10.3435783002093,10.2506213056813,10.2506213056813,3686.11315092267,0.0,1.0
2020-08-05,12.32,12.41,12.21,12.21,1106,10.4111833871388,10.4872391099345,10.3182263926108,10.3182263926108,1308.77725358603,0.0,1.0
2020-08-06,12.4394,12.47,12.288,12.43,35008,10.512083979381,10.5379429251316,10.384141352367,10.5041403816668,41426.4684390053,0.0,1.0
2020-08-07,12.3853,12.395,12.195,12.38,2767,10.466366039345,10.4745631561352,10.3055504388115,10.4618872023359,3274.30981977625,0.0,1.0
2020-08-10,12.385,12.5399,12.385,12.48,6357,10.466112520269,10.5970128698362,10.466112520269,10.5463935609978,7522.51085085568,0.0,1.0
2020-08-11,12.4026,12.59,12.3426,12.52,3420,10.4809856393935,10.6393505555258,10.4302818241964,10.5801961044625,4047.03273712858,0.0,1.0
2020-08-12,12.6695,12.774,12.615,12.615,915,10.7065331106619,10.7948422554636,10.6604771451912,10.6604771451912,1082.75875861774,0.0,1.0
2020-08-13,12.745,12.79,12.725,12.77,3233,10.7703354114516,10.8083632728495,10.7534341397193,10.7914620011171,3825.74761378267,0.0,1.0
2020-08-14,12.69,12.7516,12.6509,12.75,3616,10.7238569141876,10.7759128311233,10.6908149279508,10.7745607293847,4278.96794662485,0.0,1.0
2020-08-17,12.81,12.87,12.7501,12.7713,41275,10.8252645445818,10.8759683597789,10.7746452357434,10.7925605837797,48842.4784283575,0.0,1.0
2020-08-18,12.64,12.85,12.64,12.76,2697,10.6816037348567,10.8590670880466,10.6816037348567,10.7830113652509,3191.47581638473,0.0,1.0
2020-08-19,12.5,12.7799,12.455,12.7799,6794,10.5632948327301,10.7998281306246,10.5252669713323,10.7998281306246,8039.6317005999,0.0,1.0
2020-08-20,12.52,12.52,12.44,12.44,983,10.5801961044625,10.5801961044625,10.512591017533,10.512591017533,1163.22607619807,0.0,1.0
2020-08-21,12.47,12.52,12.29,12.52,1554,10.5379429251316,10.5801961044625,10.3858314795403,10.5801961044625,1838.91487529175,0.0,1.0
2020-08-24,12.47,12.72,12.4,12.67,40376,10.5379429251316,10.7492088217862,10.4787884740683,10.7069556424553,47778.653156229,0.0,1.0
2020-08-25,12.61,12.61,12.4318,12.455,528,10.6562518272581,10.6562518272581,10.5056614961227,10.5252669713323,624.805054153187,0.0,1.0
2020-08-26,12.56,12.56,12.47,12.56,682,10.6139986479272,10.6139986479272,10.5379429251316,10.6139986479272,807.039861614532,0.0,1.0
2020-08-27,12.45,12.6,12.45,12.555,1222,10.5210416533992,10.647801191392,10.5210416533992,10.6097733299941,1446.04503063483,0.0,1.0
2020-08-28,12.526,12.5755,12.526,12.5755,193,10.5852664859822,10.6270971335198,10.5852664859822,10.6270971335198,228.385180779479,0.0,1.0
2020-08-31,12.45,12.45,12.285,12.45,35912,10.5210416533992,10.5210416533992,10.3816061616072,10.5210416533992,42496.2104256613,0.0,1.0
2020-09-01,12.45,12.548,12.41,12.45,6763,10.5210416533992,10.6038578848878,10.4872391099345,10.5210416533992,8002.94807052649,0.0,1.0
2020-09-02,12.415,12.415,12.415,12.415,189,10.4914644278676,10.4914644278676,10.4914644278676,10.4914644278676,223.651809157105,0.0,1.0
2020-09-03,12.1545,12.4,12.1,12.4,1669,10.2713253635535,10.4787884740683,10.2252693980828,10.4787884740683,1974.99930943496,0.0,1.0
2020-09-04,12.26,12.26,12.175,12.175,313,10.3604795719417,10.3604795719417,10.2886491670791,10.2886491670791,370.386329450657,0.0,1.0
2020-09-08,12.24,12.32,12.24,12.32,635,10.3435783002093,10.4111833871388,10.3435783002093,10.4111833871388,751.422745051655,0.0,1.0
2020-09-09,12.3139,12.39,12.3139,12.335,1159,10.4060284992604,10.4703378382021,10.4060284992604,10.4238593409381,1371.49442758247,0.0,1.0
2020-09-10,11.97,12.2,11.97,12.2,3776,10.1154111318224,10.3097757567446,10.1154111318224,10.3097757567446,4468.30281151973,0.0,1.0
2020-09-11,11.9203,12.095,11.85,12.0,13507,10.0734114715674,10.2210440801497,10.0140035014282,10.1407630394209,15983.4126258468,0.0,1.0
2020-09-14,12.18,12.18,12.07,12.08,4928,10.2928744850122,10.2928744850122,10.1999174904842,10.2083681263504,5831.51383876307,0.0,1.0
2020-09-15,12.27,12.3,12.18,12.3,20101,10.3689302078079,10.3942821154064,10.2928744850122,10.3942821154064,23786.3757453279,0.0,1.0
2020-09-16,12.19,12.28,12.19,12.28,1061,10.3013251208784,10.3773808436741,10.3013251208784,10.3773808436741,1255.52682283434,0.0,1.0
2020-09-17,12.1201,12.26,12.115,12.115,4878,10.2422551761738,10.3604795719417,10.237945351882,10.237945351882,5772.34669348339,0.0,1.0
2020-09-18,12.0846,12.268,12.05,12.268,32911,10.2122554188488,10.3672400806346,10.1830162187518,10.3672400806346,38944.9983659764,0.0,1.0
2020-09-21,11.99,12.07,11.8501,12.0,27035,10.1323124035547,10.1999174904842,10.0140880077868,10.1407630394209,31991.675452711,0.0,1.0
2020-09-22,11.85,12.049,11.7605,11.93,30413,10.0140035014282,10.1821711551652,9.93837031042581,10.0816085883576,35989.0077878044,0.0,1.0
2020-09-23,11.5506,11.935,11.5506,11.75,4211,9.7609914635946,10.0858339062907,9.7609914635946,9.92949714276631,4983.05697545277,0.0,1.0
2020-09-24,11.5312,11.5395,11.4001,11.4001,5027,9.74459723001421,9.75161125778314,9.63380939380853,9.63380939380853,5948.66478641678,0.0,1.0
2020-09-25,11.6536,11.689,11.57,11.689,48821,9.8480330130163,9.87794826398259,9.777385697175,9.87794826398259,57771.9839939633,0.0,1.0
2020-09-28,11.76,11.8,11.7117,11.8,7639,9.9379477786325,9.97175032209723,9.89713120739883,9.97175032209723,9039.55645582609,0.0,1.0
2020-09-29,11.7296,11.76,11.699,11.76,7796,9.9122578455993,9.9379477786325,9.88639889984877,9.9379477786325,9225.34129200422,0.0,1.0
2020-09-30,11.6999,11.74,11.59,11.59,25743,9.88715945707673,9.92104650690013,9.79428696890737,9.79428696890737,30462.7964186845,0.0,1.0
2020-10-01,11.8442,11.8461,11.75,11.75,7851,10.0091021326258,10.0107077534403,9.92949714276631,9.92949714276631,9290.42515181181,0.0,1.0
2020-10-02,11.8,11.84,11.71,11.8,4231,9.97175032209723,10.005552865562,9.89569459930158,9.97175032209723,5006.72383356463,0.0,1.0
2020-10-05,11.9578,11.97,11.905,11.97,6520,10.1051013560656,10.1154111318224,10.0604819986922,10.1154111318224,7715.39574446737,0.0,1.0
2020-10-06,11.9585,12.0101,11.9585,12.0101,1153,10.1056929005763,10.1492981816458,10.1056929005763,10.1492981816458,1364.3943701489,0.0,1.0
2020-10-07,11.998,11.998,11.93,11.98,5093,10.1390729122477,10.1390729122477,10.0816085883576,10.1238617676885,6026.76541818592,0.0,1.0
2020-10-08,12.0692,12.1099,12.04,12.07,1277,10.1992414396149,10.2336355275903,10.1745655828857,10.1999174904842,1511.12889044246,0.0,1.0
2020-10-09,12.1848,12.2299,12.1848,12.205,638,10.296930790228,10.3350431579845,10.296930790228,10.3140010746777,754.972773768431,0.0,1.0
2020-10-12,12.1686,12.205,12.1224,12.14,7243,10.2832407601248,10.3140010746777,10.244198822423,10.2590719415475,8570.95266521119,0.0,1.0
2020-10-13,12.1141,12.17,12.08,12.16,3349,10.2371847946541,10.284423849146,10.2083681263504,10.2759732132799,3963.01539083146,0.0,1.0
2020-10-14,12.1,12.2,12.09,12.2,21771,10.2252693980828,10.3097757567446,10.2168187622166,10.3097757567446,25762.5583976684,0.0,1.0
2020-10-15,11.9793,11.9793,11.93,11.93,1548,10.1232702231779,10.1232702231779,10.0816085883576,10.0816085883576,1831.8148178582,0.0,1.0
2020-10-16,11.9681,12.0,11.95,12.0,1839,10.1138055110078,10.1407630394209,10.09850986009,10.1407630394209,2176.16760338581,0.0,1.0
2020-10-19,11.9233,12.05,11.92,12.05,2570,10.0759466623273,10.1830162187518,10.0731579524914,10.1830162187518,3041.1912673744,0.0,1.0
2020-10-20,11.9478,12.02,11.94,11.94,1086,10.0966507201994,10.1576643111533,10.0900592242238,10.0900592242238,1285.11039547417,0.0,1.0
2020-10-21,12.0701,12.1,12.0398,12.0398,2251,10.2000019968429,10.2252693980828,10.1743965701683,10.1743965701683,2663.70488049018,0.0,1.0
2020-10-22,12.02,12.05,11.9801,11.9801,2562,10.1576643111533,10.1830162187518,10.1239462740472,10.1239462740472,3031.72452412965,0.0,1.0
2020-10-23,12.1132,12.1132,12.0,12.0,1383,10.2364242374261,10.2364242374261,10.1407630394209,10.1407630394209,1636.56323843533,0.0,1.0
2020-10-26,11.98,12.06,11.9445,12.06,6437,10.1238617676885,10.191466854618,10.0938620103636,10.191466854618,7617.17828330316,0.0,1.0
2020-10-27,11.9816,12.04,11.95,11.96,10662,10.1252138694271,10.1745655828857,10.09850986009,10.1069604959562,12616.8020594342,0.0,1.0
2020-10-28,11.73,11.84,11.7074,11.84,2853,9.91259587103395,10.005552865562,9.89349743397637,10.005552865562,3376.07730965726,0.0,1.0
2020-10-29,11.7354,11.79,11.6757,11.79,55330,9.91715921440168,9.96329968623105,9.86670891828057,9.96329968623105,65474.3629664692,0.0,1.0
2020-10-30,11.67,11.72,11.63,11.709,52491,9.86189205583684,9.90414523516776,9.8280895123721,9.89484953571496,62114.8524574902,0.0,1.0
2020-11-02,11.8154,11.89,11.78,11.89,5703,9.98476430133116,10.0478060448929,9.95484905036487,10.0478060448929,6748.60459059775,0.0,1.0
2020-11-03,12.0493,12.078,11.84,11.84,10960,10.1824246742412,10.2066779991772,10.005552865562,10.005552865562,12969.438245301,0.0,1.0
2020-11-04,12.26,12.31,12.16,12.21,13602,10.3604795719417,10.4027327512726,10.2759732132799,10.3182263926108,16095.8302018781,0.0,1.0
2020-11-05,12.69,12.76,12.59,12.59,8977,10.7238569141876,10.7830113652509,10.6393505555258,10.6393505555258,10622.8692635098,0.0,1.0
2020-11-06,12.7892,12.83,12.7001,12.83,24425,10.8076872219802,10.8421658163142,10.7323920564125,10.8421658163142,28903.1504691127,0.0,1.0
2020-11-09,13.085,13.4,13.085,13.4,36926,11.0576570309019,11.3238520606867,11.0576570309019,11.3238520606867,43696.1201319327,0.0,1.0
2020-11-10,13.78,13.8283,13.46,13.46,18078,11.6449762236017,11.6857927948354,11.3745558758838,11.3745558758838,21392.473047313,0.0,1.0
2020-11-11,13.73,13.7899,13.7,13.7,5933,11.6027230442708,11.6533423531092,11.5773711366722,11.5773711366722,7020.77345888416,0.0,1.0
2020-11-12,13.61,13.73,13.6,13.73,8890,11.5013154138766,11.6027230442708,11.4928647780104,11.6027230442708,10519.9184307231,0.0,1.0
2020-11-13,13.74,13.8,13.6901,13.79,17665,11.6111736801369,11.6618774953341,11.5690050071647,11.6534268594679,20903.7524273031,0.0,1.0
2020-11-16,13.9224,14.01,13.8801,13.96,31002,11.7653132783361,11.8393408485239,11.7295670886222,11.797087669193,36685.9967591991,0.0,1.0
2020-11-17,14.0,14.099,13.75,13.75,55002,11.8308902126577,11.914551507733,11.6196243160031,11.6196243160031,65086.2264934348,0.0,1.0
2020-11-18,14.0,14.17,14.0,14.17,34200,11.8308902126577,11.9745510223829,11.8308902126577,11.9745510223829,40470.327371286,0.0,1.0
2020-11-19,13.9889,14.02,13.86,13.86,13492,11.8215100068463,11.8477914843901,11.7125813105312,11.7125813105312,15965.6624822628,0.0,1.0
2020-11-20,14.165,14.22,13.99,13.99,8106,11.9703257044498,12.0168042017138,11.8224395767916,11.8224395767916,9592.17759273807,0.0,1.0
2020-11-23,14.24,14.37,14.2,14.2,16561,12.0337054734462,12.1435637397065,11.9999029299814,11.9999029299814,19597.3418595281,0.0,1.0
2020-11-24,14.4502,14.458,14.2701,14.38,127193,12.2113378393533,12.217929335329,12.0591418874034,12.1520143755727,150512.93419111,0.0,1.0
2020-11-25,14.47,14.505,14.41,14.46,40518,12.2280700983684,12.2576473239,12.1773662831713,12.2196194625022,47946.6878488233,0.0,1.0
2020-11-27,14.5,14.57,14.48,14.54,9497,12.2534220059669,12.3125764570302,12.2365207342346,12.2872245494317,11238.2075744182,0.0,1.0
2020-11-30,13.985,14.23,13.98,14.23,49005,11.8182142588585,12.02525483758,11.8139889409254,12.02525483758,57989.7190885923,0.0,1.0
2020-12-01,14.28,14.3371,14.15,14.27,34567,12.0675080169109,12.1157611477068,11.9576497506505,12.0590573810447,40904.6142176385,0.0,1.0
2020-12-02,14.34,14.4,14.32,14.4,11093,12.118211832108,12.1689156473051,12.1013105603756,12.1689156473051,13126.8228517448,0.0,1.0
2020-12-03,14.51,14.69,14.51,14.69,12311,12.2618726418331,12.4139840874244,12.2618726418331,12.4139840874244,14568.1345107573,0.0,1.0
2020-12-04,14.53,14.6,14.53,14.59,9733,12.2787739135655,12.3379283646288,12.2787739135655,12.3294777287626,11517.4765001381,0.0,1.0
2020-12-07,14.59,14.65,14.52,14.65,40133,12.3294777287626,12.3801815439597,12.2703232776993,12.3801815439597,47491.10083017,0.0,1.0
2020-12-08,14.6,14.6,14.53,14.6,10313,12.3379283646288,12.3379283646288,12.2787739135655,12.3379283646288,12203.8153853822,0.0,1.0
2020-12-09,14.6,14.7,14.52,14.7,21027,12.3379283646288,12.4224347232906,12.2703232776993,12.4224347232906,24882.1512759072,0.0,1.0
2020-12-10,14.77,14.795,14.64,14.64,25091,12.4815891743539,12.5027157640194,12.3717309080935,12.3717309080935,29691.2568442378,0.0,1.0
2020-12-11,14.8,14.86,14.7,14.77,69656,12.5069410819525,12.5576448971496,12.4224347232906,12.4815891743539,82426.9334319964,0.0,1.0
2020-12-14,14.72,14.98,14.72,14.83,56115,12.439335995023,12.6590525275438,12.439335995023,12.532292989551,66403.2871473597,0.0,1.0
2020-12-15,14.93,14.98,14.86,14.865,6649,12.6167993482129,12.6590525275438,12.5576448971496,12.5618702150827,7868.04697928885,0.0,1.0
2020-12-16,15.01,15.04,15.0065,15.01,17558,12.6844044351423,12.7097563427409,12.6814467125892,12.6844044351423,20777.1347364046,0.0,1.0
2020-12-17,15.02,15.08,15.02,15.04,17531,12.6928550710085,12.7435588862056,12.6928550710085,12.7097563427409,20745.1844779536,0.0,1.0
2020-12-18,14.9,14.93,14.79,14.93,32626,12.5914474406143,12.6167993482129,12.4984904460863,12.6167993482129,38607.7456378822,0.0,1.0
2020-12-21,14.47,14.63,14.42,14.48,32171,12.2280700983684,12.3632802722273,12.1858169190375,12.2365207342346,38069.3246158373,0.0,1.0
2020-12-22,14.4,14.51,14.4,14.5,31148,12.1689156473051,12.2618726418331,12.1689156473051,12.2534220059669,36858.7648234155,0.0,1.0
2020-12-23,14.46,14.52,14.4,14.48,14094,12.2196194625022,12.2703232776993,12.1689156473051,12.2365207342346,16678.0349114299,0.0,1.0
2020-12-24,14.5481,14.5481,14.5,14.5,10452,12.2940695644833,12.2940695644833,12.2534220059669,12.2534220059669,12368.3000492596,0.0,1.0
2020-12-28,14.55,14.68,14.51,14.58,25457,12.2956751852979,12.4055334515583,12.2618726418331,12.3210270928964,30124.3603476848,0.0,1.0
2020-12-29,14.68,14.755,14.55,14.68,45849,12.4055334515583,12.4689132205546,12.2956751852979,12.4055334515583,54255.0888785403,0.0,1.0
2020-12-30,14.55,14.68,14.5355,14.66,14003,12.3784373327169,12.48903505459,12.3661014329695,12.4720200204557,16459.5614554265,0.097936,1.0
2020-12-31,14.47,14.545,14.4,14.52,9645,12.3103771961796,12.3741835741833,12.2508245767095,12.3529147815154,11337.0327956573,0.0,1.0
2021-01-04,14.63,14.73,14.5,14.69,16888,12.4464974692542,12.5315726399258,12.3358997473811,12.4975425716572,19850.6801299181,0.0,1.0
2021-01-05,14.76,14.78,14.6218,14.64,22542,12.5570951911273,12.5741102252616,12.4395213052591,12.4550049863214,26496.5674732717,0.0,1.0
2021-01-06,14.76,14.77,14.6,14.72,31790,12.5570951911273,12.5656027081944,12.4209749180527,12.5230651228586,37366.9541289729,0.0,1.0
2021-01-07,14.8,14.91,14.6543,14.8,80231,12.5911252593959,12.6847079471347,12.4671707357274,12.5911252593959,94306.0112211901,0.0,1.0
2021-01-08,15.18,15.2,15.0603,15.16,21837,12.914410907948,12.9314259420823,12.8125759286541,12.8973958738136,25667.8885597477,0.0,1.0
2021-01-11,14.98,15.04,14.88,15.0,33874,12.7442605666048,12.7953056690077,12.6591853959332,12.7612756007391,39816.5525059713,0.0,1.0
2021-01-12,15.04,15.07,14.9253,15.02,13680,12.7953056690077,12.8208282202092,12.6977244482474,12.7782906348734,16079.8972156135,0.0,1.0
2021-01-13,15.145,15.18,15.0627,15.15,38877,12.8846345982129,12.914410907948,12.8146177327502,12.8888883567465,45697.2342142839,0.0,1.0
2021-01-14,15.17,15.3,15.17,15.17,13655,12.9059033908808,13.0165011127539,12.9059033908808,12.9059033908808,16050.5114385381,0.0,1.0
2021-01-15,14.98,15.17,14.901,15.09,24583,12.7442605666048,12.9059033908808,12.6770511817742,12.8378432543435,28895.6223137006,0.0,1.0
2021-01-19,14.87,15.01,14.86,15.01,53698,12.650677878866,12.7697831178063,12.6421703617989,12.7697831178063,63118.2982956148,0.0,1.0
2021-01-20,15.06,15.06,14.9201,15.03,17115,12.8123207031421,12.8123207031421,12.6933005393725,12.7867981519406,20117.5029857619,0.0,1.0
2021-01-21,14.99,15.1155,14.99,15.02,29440,12.7527680836719,12.8595374228648,12.7527680836719,12.7782906348734,34604.6910838933,0.0,1.0
2021-01-22,14.83,14.94,14.83,14.94,13688,12.6166478105974,12.7102304983361,12.6166478105974,12.7102304983361,16089.3006642775,0.0,1.0
2021-01-25,14.7,14.85,14.53,14.85,71048,12.5060500887243,12.6336628447317,12.3614222985826,12.6336628447317,83512.0275858847,0.0,1.0
2021-01-26,14.62,14.6986,14.54,14.65,47742,12.437989952187,12.5048590363349,12.3699298156498,12.4635125033885,56117.4307651914,0.0,1.0
2021-01-27,14.4,14.51,14.38,14.51,26254,12.2508245767095,12.3444072644483,12.2338095425752,12.3444072644483,30859.7676534149,0.0,1.0
2021-01-28,14.44,14.6,14.3901,14.56,815390,12.2848546449782,12.4209749180527,12.242402134813,12.3869448497841,958434.750777704,0.0,1.0
2021-01-29,14.06,14.37,14.0,14.37,26352,11.9615689964261,12.2253020255081,11.9105238940232,12.2253020255081,30974.9598995501,0.0,1.0
2021-02-01,14.27,14.36,14.11,14.11,10120,12.1402268548365,12.2167945084409,12.0041065817619,12.0041065817619,11895.3625600882,0.0,1.0
2021-02-02,14.33,14.37,14.231,14.27,14267,12.1912719572394,12.2253020255081,12.1070475382745,12.1402268548365,16769.8752613419,0.0,1.0
2021-02-03,14.34,14.45,14.2905,14.45,6872,12.1997794743066,12.2933621620453,12.1576672648241,12.2933621620453,8077.5624024631,0.0,1.0
2021-02-04,14.25,14.39,14.17,14.39,19135,12.1232118207021,12.2423170596424,12.0551516841649,12.2423170596424,22491.8737734476,0.0,1.0
2021-02-05,14.45,14.49,14.355,14.45,88927,12.2933621620453,12.327392230314,12.2125407499073,12.2933621620453,104527.559919069,0.0,1.0
2021-02-08,14.5957,14.66,14.45,14.45,14316,12.4173166857138,12.4720200204557,12.2933621620453,12.2933621620453,16827.4713844095,0.0,1.0
2021-02-09,14.6739,14.71,14.5901,14.655,13957,12.483845469179,12.5145576057915,12.4125524761562,12.4677662619221,16405.491625608,0.0,1.0
2021-02-10,14.6956,14.8033,14.58,14.67,11688,12.5023067812148,12.5939327400281,12.4039598839184,12.4805275375228,13738.4384982521,0.0,1.0
2021-02-11,14.66,14.7611,14.62,14.62,16051,12.4720200204557,12.5580310180047,12.437989952187,12.437989952187,18866.8443134364,0.0,1.0
2021-02-12,14.75,14.7699,14.59,14.65,27068,12.5485876740601,12.5655176330238,12.4124674009856,12.4635125033885,31816.5685549872,0.0,1.0
2021-02-16,14.62,14.855,14.62,14.82,37196,12.437989952187,12.6379166032653,12.437989952187,12.6081402935302,43721.3345637396,0.0,1.0
2021-02-17,14.56,14.66,14.51,14.51,11423,12.3869448497841,12.4720200204557,12.3444072644483,12.3444072644483,13426.9492612538,0.0,1.0
2021-02-18,14.5,14.55,14.395,14.55,16548,12.3358997473811,12.3784373327169,12.246570818176,12.3784373327169,19451.0335616938,0.0,1.0
2021-02-19,14.46,14.55,14.46,14.527,8063,12.3018696791125,12.3784373327169,12.3018696791125,12.3588700434625,9477.5008223312,0.0,1.0
2021-02-22,14.41,14.48,14.3,14.35,28959,12.2593320937767,12.3188847132468,12.1657494060379,12.2082869913737,34039.3087329641,0.0,1.0
2021-02-23,14.54,14.55,14.3655,14.41,6644,12.3699298156498,12.3784373327169,12.2214736428278,12.2593320937767,7809.5641155362,0.0,1.0
2021-02-24,14.69,14.69,14.45,14.47,9645,12.4975425716572,12.4975425716572,12.2933621620453,12.3103771961796,11337.0327956572,0.0,1.0
2021-02-25,14.37,14.72,14.33,14.72,15374,12.2253020255081,12.5230651228586,12.1912719572394,12.5230651228586,18071.0774702368,0.0,1.0
2021-02-26,14.45,14.51,14.31,14.45,73869,12.2933621620453,12.3444072644483,12.1742569231051,12.2933621620453,86827.9186710636,0.0,1.0
2021-03-01,14.84,14.8599,14.67,14.67,3232,12.6251553276645,12.6420852866282,12.4805275375228,12.4805275375228,3798.99326029698,0.0,1.0
2021-03-02,14.73,14.83,14.7053,14.75,10516,12.5315726399258,12.6166478105974,12.5105590727699,12.5485876740601,12360.8332689613,0.0,1.0
2021-03-03,14.76,14.819,14.7501,14.7501,3263,12.5570951911273,12.6072895418235,12.5486727492308,12.5486727492308,3835.43162387035,0.0,1.0
2021-03-04,14.7,14.9499,14.65,14.83,21246,12.5060500887243,12.7186529402326,12.4635125033885,12.6166478105974,24973.2087896874,0.0,1.0
2021-03-05,14.92,15.0,14.731,14.85,52765,12.6932154642018,12.7612756007391,12.5324233916325,12.6336628447317,62021.621095164,0.0,1.0
2021-03-08,14.87,14.99,14.79,14.99,23715,12.650677878866,12.7527680836719,12.5826177423287,12.7527680836719,27875.3481336457,0.0,1.0
2021-03-09,14.95,15.07,14.89,14.89,21174,12.7187380154033,12.8208282202092,12.6676929130003,12.6676929130003,24888.5777517104,0.0,1.0
2021-03-10,14.98,14.99,14.89,14.95,23313,12.7442605666048,12.7527680836719,12.6676929130003,12.7187380154033,27402.8248382745,0.0,1.0
2021-03-11,15.1106,15.1395,15.09,15.0999,5725,12.8553687395019,12.879955463826,12.8378432543435,12.84626569624,6729.34295024756,0.0,1.0
2021-03-12,14.9312,15.0,14.84,15.0,20024,12.702743883317,12.7612756007391,12.6251553276645,12.7612756007391,23536.8320062459,0.0,1.0
2021-03-15,14.94,14.96,14.84,14.96,12845,12.7102304983361,12.7272455324705,12.6251553276645,12.7272455324705,15098.4122612979,0.0,1.0
2021-03-16,14.855,14.99,14.791,14.99,29398,12.6379166032653,12.7527680836719,12.5834684940355,12.7527680836719,34555.3229784066,0.0,1.0
2021-03-17,14.97,15.01,14.7311,14.82,3881,12.7357530495376,12.7697831178063,12.5325084668032,12.6081402935302,4561.8480331722,0.0,1.0
2021-03-18,14.86,14.99,14.86,14.99,12667,12.6421703617989,12.7527680836719,12.6421703617989,12.7527680836719,14889.1855285215,0.0,1.0
2021-03-19,14.999,15.0,14.83,14.86,12516,12.7604248490324,12.7612756007391,12.6166478105974,12.6421703617989,14711.6954349866,0.0,1.0
2021-03-22,14.91,14.95,14.84,14.8558,4859,12.6847079471347,12.7187380154033,12.6251553276645,12.6385972046307,5711.41963235858,0.0,1.0
2021-03-23,14.6742,14.77,14.6742,14.745,5633,12.484100694691,12.5656027081944,12.484100694691,12.5443339155265,6621.20329061043,0.0,1.0
2021-03-24,14.73,14.75,14.65,14.65,5177,12.5315726399258,12.5485876740601,12.4635125033885,12.4635125033885,6085.20671675662,0.0,1.0
2021-03-25,14.79,14.79,14.58,14.58,4302,12.5826177423287,12.5826177423287,12.4039598839184,12.4039598839184,5056.70451912055,0.0,1.0
2021-03-26,15.02,15.02,14.79,14.79,10241,12.7782906348734,12.7782906348734,12.5826177423287,12.5826177423287,12037.5897211328,0.0,1.0
2021-03-29,14.97,15.01,14.917,15.01,6481,12.7357530495376,12.7697831178063,12.6906632090817,12.7697831178063,7617.96884900517,0.0,1.0
2021-03-30,14.85,14.91,14.835,14.89,2220,12.6336628447317,12.6847079471347,12.620901569131,12.6676929130003,2609.45700428814,0.0,1.0
2021-03-31,14.7472,14.83,14.73,14.83,5278,12.5462055692813,12.6166478105974,12.5315726399258,12.6166478105974,6203.92525614091,0.0,1.0
2021-04-01,14.78,14.88,14.77,14.77,15208,12.5741102252616,12.6591853959332,12.5656027081944,12.5656027081944,17875.9559104568,0.0,1.0
2021-04-05,14.7999,14.85,14.67,14.77,15550,12.5910401842252,12.6336628447317,12.4805275375228,12.5656027081944,18277.9533408472,0.0,1.0
2021-04-06,14.87,14.89,14.77,14.86,14460,12.650677878866,12.6676929130003,12.5656027081944,12.6421703617989,16996.7334603633,0.0,1.0
2021-04-07,14.7301,14.79,14.695,14.79,6725,12.5316577150965,12.5826177423287,12.5017963301907,12.5826177423287,7904.77403326023,0.0,1.0
2021-04-08,14.75,14.78,14.73,14.76,29742,12.5485876740601,12.5741102252616,12.5315726399258,12.5570951911273,34959.6712709631,0.0,1.0
2021-04-09,14.75,14.75,14.7301,14.75,6798,12.5485876740601,12.5485876740601,12.5316577150965,12.5485876740601,7990.58050232018,0.0,1.0
2021-04-12,14.66,14.688,14.64,14.64,9278,12.4720200204557,12.4958410682437,12.4550049863214,12.4550049863214,10905.6495881916,0.0,1.0
2021-04-13,14.66,14.729,14.64,14.66,30990,12.4720200204557,12.5307218882191,12.4550049863214,12.4720200204557,36426.6092625628,0.0,1.0
2021-04-14,14.78,14.815,14.74,14.74,14180,12.5741102252616,12.6038865349966,12.540080156993,12.540080156993,16667.6127571197,0.0,1.0
2021-04-15,14.9154,14.9407,14.8601,14.8601,5916,12.6893020063509,12.7108260245308,12.6422554369695,12.6422554369695,6953.85028710301,0.0,1.0
2021-04-16,14.91,14.95,14.8509,14.88,27370,12.6847079471347,12.7187380154033,12.6344285212677,12.6591853959332,32171.5487420569,0.0,1.0
2021-04-19,14.88,14.952,14.81,14.81,11787,12.6591853959332,12.7204395188167,12.5996327764631,12.5996327764631,13854.8061754704,0.0,1.0
2021-04-20,14.82,14.8944,14.7801,14.8944,32861,12.6081402935302,12.6714362205099,12.5741953004323,12.6714362205099,38625.8408188796,0.0,1.0
2021-04-21,14.85,14.895,14.67,14.67,11201,12.6336628447317,12.6719466715339,12.4805275375228,12.4805275375228,13166.003560825,0.0,1.0
2021-04-22,14.7743,14.87,14.72,14.86,20822,12.5692609405333,12.650677878866,12.5230651228586,12.6421703617989,24474.82601049,0.0,1.0
2021-04-23,14.87,14.915,14.81,14.91,10694,12.650677878866,12.6889617056682,12.5996327764631,12.6847079471347,12570.0600017376,0.0,1.0
2021-04-26,14.93,14.94,14.861,14.93,2241,12.701722981269,12.7102304983361,12.6430211135056,12.701722981269,2634.1410570314,0.0,1.0
2021-04-27,14.83,14.9176,14.82,14.84,7321,12.6166478105974,12.6911736601057,12.6081402935302,12.6251553276645,8605.3309587358,0.0,1.0
2021-04-28,15.0086,15.07,14.83,14.83,7561,12.7685920654169,12.8208282202092,12.6166478105974,12.6166478105974,8887.43441865882,0.0,1.0
2021-04-29,14.98,15.11,14.91,15.11,16704,12.7442605666048,12.8548582884778,12.6847079471347,12.8548582884778,19634.4008106437,0.0,1.0
2021-04-30,14.8858,14.9599,14.86,14.9599,7981,12.6641197558321,12.7271604572998,12.6421703617989,12.7271604572998,9381.1154735242,0.0,1.0
2021-05-03,14.83,14.87,14.82,14.82,9864,12.6166478105974,12.650677878866,12.6081402935302,12.6081402935302,11594.452202837,0.0,1.0
2021-05-04,14.74,14.79,14.635,14.79,13370,12.540080156993,12.5826177423287,12.4507512277878,12.5826177423287,15715.5135798794,0.0,1.0
2021-05-05,14.76,14.79,14.6679,14.74,6581,12.5570951911273,12.5826177423287,12.4787409589387,12.540080156993,7735.51195730641,0.0,1.0
2021-05-06,14.85,14.8599,14.75,14.83,7652,12.6336628447317,12.6420852866282,12.5485876740601,12.6166478105974,8994.398647213,0.0,1.0
2021-05-07,15.072,15.105,14.9,14.9,10134,12.8225297236226,12.8506045299443,12.6762004300675,12.6762004300675,11911.8185952505,0.0,1.0
2021-05-10,14.9101,15.02,14.83,15.0,13593,12.6847930223053,12.7782906348734,12.6166478105974,12.7612756007391,15977.6347113914,0.0,1.0
2021-05-11,14.86,14.9,14.82,14.9,7608,12.6421703617989,12.6762004300675,12.6081402935302,12.6762004300675,8942.67967956042,0.0,1.0
2021-05-12,14.55,14.78,14.55,14.78,12710,12.3784373327169,12.5741102252616,12.3784373327169,12.5741102252616,14939.7290650911,0.0,1.0
2021-05-13,14.58,14.59,14.51,14.59,14631,12.4039598839184,12.4124674009856,12.3444072644483,12.4124674009856,17197.7321755585,0.0,1.0
2021-05-14,14.67,14.69,14.6099,14.65,9992,12.4805275375228,12.4975425716572,12.4293973599492,12.4635125033885,11744.9073814627,0.0,1.0
2021-05-17,14.6133,14.6299,14.58,14.6,9176,12.432289915752,12.4464123940835,12.4039598839184,12.4209749180527,10785.7556177244,0.0,1.0
2021-05-18,14.71,14.76,14.69,14.69,46760,12.5145576057915,12.5570951911273,12.4975425716572,12.4975425716572,54963.1574416726,0.0,1.0
2021-05-19,14.6,14.61,14.5,14.5,6046,12.4209749180527,12.4294824351199,12.3358997473811,12.3358997473811,7106.65632789465,0.0,1.0
2021-05-20,14.62,14.65,14.57,14.57,7603,12.437989952187,12.4635125033885,12.3954523668512,12.3954523668512,8936.80252414541,0.0,1.0
2021-05-21,14.485,14.66,14.46,14.66,11233,12.3231384717804,12.4720200204557,12.3018696791125,12.4720200204557,13203.6173554814,0.0,1.0
2021-05-24,14.59,14.62,14.56,14.5979,2934,12.4124674009856,12.437989952187,12.3869448497841,12.4191883394686,3448.71479755918,0.0,1.0
2021-05-25,14.73,14.73,14.62,14.73,9227,12.5315726399258,12.5315726399258,12.437989952187,12.5315726399258,10845.702602958,0.0,1.0
2021-05-26,14.79,14.87,14.72,14.87,9993,12.5826177423287,12.650677878866,12.5230651228586,12.650677878866,11746.0828125457,0.0,1.0
2021-05-27,14.9021,14.9401,14.88,14.89,11786,12.6779870086516,12.7103155735068,12.6591853959332,12.6676929130003,13853.6307443874,0.0,1.0
2021-05-28,15.0,15.0,14.9601,14.99,4137,12.7612756007391,12.7612756007391,12.7273306076411,12.7527680836719,4862.75839042344,0.0,1.0
2021-06-01,15.1655,15.19,15.06,15.06,10229,12.9020750082006,12.9229184250151,12.8123207031421,12.8123207031421,12023.4845481367,0.0,1.0
2021-06-02,15.18,15.2,15.13,15.13,2982,12.914410907948,12.9314259420823,12.8718733226122,12.8718733226122,3505.13548954379,0.0,1.0
2021-06-03,15.11,15.14,15.07,15.14,10246,12.8548582884778,12.8803808396793,12.8208282202092,12.8803808396793,12043.4668765479,0.0,1.0
2021-06-04,15.16,15.222,15.08,15.1,9556,12.8973958738136,12.95014247963,12.8293357372764,12.8463507714107,11232.4194292692,0.0,1.0
2021-06-07,15.155,15.2,15.11,15.2,6016,12.8931421152801,12.9314259420823,12.8548582884778,12.9314259420823,7071.39339540424,0.0,1.0
2021-06-08,15.105,15.16,15.075,15.16,9243,12.8506045299443,12.8973958738136,12.8250819787428,12.8973958738136,10864.5095002861,0.0,1.0
2021-06-09,15.19,15.19,15.1205,15.18,3012,12.9229184250151,12.9229184250151,12.8637911813984,12.914410907948,3540.39842203419,0.0,1.0
2021-06-10,15.25,15.28,15.18,15.18,7285,12.9739635274181,12.9994860786196,12.914410907948,12.914410907948,8563.01543974734,0.0,1.0
2021-06-11,15.2041,15.26,15.15,15.26,16818,12.9349140240798,12.9824710444852,12.8888883567465,12.9824710444852,19768.3999541072,0.0,1.0
2021-06-14,15.23,15.28,15.17,15.2,137083,12.9569484932838,12.9994860786196,12.9059033908808,12.9314259420823,161131.619152626,0.0,1.0
2021-06-15,15.175,15.22,15.11,15.19,89597,12.9101571494144,12.9484409762166,12.8548582884778,12.9229184250151,105315.098744687,0.0,1.0
2021-06-16,15.0,15.15,15.0,15.0815,44689,12.7612756007391,12.8888883567465,12.7612756007391,12.8306118648364,52528.8396687535,0.0,1.0
2021-06-17,14.8601,15.02,14.83,15.02,53765,12.6422554369695,12.7782906348734,12.6166478105974,12.7782906348734,63197.0521781767,0.0,1.0
2021-06-18,14.6828,14.82,14.56,14.82,5701,12.4914171593688,12.6081402935302,12.3869448497841,12.6081402935302,6701.13260425527,0.0,1.0
2021-06-21,14.7672,14.81,14.65,14.68,11698,12.5632206034156,12.5996327764631,12.4635125033885,12.48903505459,13750.1928090823,0.0,1.0
2021-06-22,14.73,14.74,14.67,14.74,5473,12.5315726399258,12.540080156993,12.4805275375228,12.540080156993,6433.13431732837,0.0,1.0
2021-06-23,14.6157,14.7,14.61,14.68,11948,12.4343317198482,12.5060500887243,12.4294824351199,12.48903505459,14044.0505798354,0.0,1.0
2021-06-24,14.615,14.7,14.59,14.7,25276,12.4337361936535,12.5060500887243,12.4124674009856,12.5060500887243,29710.1960542283,0.0,1.0
2021-06-25,14.65,14.65,14.59,14.64,7352,12.4635125033885,12.4635125033885,12.4124674009856,12.4550049863214,8641.76932230921,0.0,1.0
2021-06-28,14.54,14.64,14.5,14.64,33992,12.3699298156498,12.4550049863214,12.3358997473811,12.4550049863214,39955.2533737668,0.0,1.0
2021-06-29,14.36,14.4,14.25,14.4,23527,12.36235812546,12.3967936634139,12.2676603960867,12.3967936634139,27328.7439638405,0.1711,1.0
2021-06-30,14.3635,14.39,14.345,14.37,5207,12.365371235031,12.3881847789254,12.3494447987273,12.3709670099485,6048.40267861254,0.0,1.0
2021-07-01,14.35,14.43,14.3,14.43,9254,12.3537492409715,12.4226203168794,12.3107048185291,12.4226203168794,10749.3601666758,0.0,1.0
2021-07-02,14.36,14.36,14.29,14.36,11891,12.36235812546,12.36235812546,12.3020959340406,12.36235812546,13812.4747938125,0.0,1.0
2021-07-06,14.34,14.44,14.29,14.44,8490,12.345140356483,12.4312292013678,12.3020959340406,12.4312292013678,9861.90488600361,0.0,1.0
2021-07-07,14.14,14.29,14.07,14.29,15101,12.1729626667134,12.3020959340406,12.112700475294,12.3020959340406,17541.1808814535,0.0,1.0
2021-07-08,13.89,14.05,13.8,14.05,14216,11.9577405545013,12.0954827063171,11.880260594105,12.0954827063171,16513.1731283189,0.0,1.0
2021-07-09,14.108,14.13,14.01,14.08,12125,12.1454142363502,12.1643537822249,12.0610471683631,12.1213093597825,14084.2870132855,0.0,1.0
2021-07-12,14.08,14.1299,14.03,14.04,11887,12.1213093597825,12.16426769338,12.0782649373401,12.0868738218286,13807.8284310865,0.0,1.0
2021-07-13,14.055,14.15,14.03,14.1099,24370,12.0997871485613,12.1815715512019,12.0782649373401,12.1470499244031,28307.9649083519,0.0,1.0
2021-07-14,14.0351,14.13,13.98,14.13,6575,12.0826554684292,12.1643537822249,12.0352205148977,12.1643537822249,7637.45873091562,0.0,1.0
2021-07-15,14.0059,14.03,13.95,14.015,4428,12.0575175257228,12.0782649373401,12.0093938614322,12.0653516106074,5143.52353771779,0.0,1.0
2021-07-16,13.87,14.05,13.87,14.05,18593,11.9405227855244,12.0954827063171,11.9405227855244,12.0954827063171,21597.4555412797,0.0,1.0
2021-07-19,13.65,13.75,13.64,13.75,9928,11.7511273267778,11.8372161716626,11.7425184422893,11.8372161716626,11532.2722860122,0.0,1.0
2021-07-20,13.74,13.77,13.7001,13.7001,3825,11.8286072871741,11.8544339406396,11.7942578380651,11.7942578380651,4443.08435676841,0.0,1.0
2021-07-21,13.8,13.85,13.71,13.71,3989,11.880260594105,11.9233050165474,11.8027806337087,11.8027806337087,4633.58522853573,0.0,1.0
2021-07-22,13.94,13.9799,13.88,13.88,4101,12.0007849769438,12.0351344260528,11.9491316700129,11.9491316700129,4763.68338486461,0.0,1.0
2021-07-23,13.79,13.91,13.75,13.91,9969,11.8716517096165,11.9749583234783,11.8372161716626,11.9749583234783,11579.8975039541,0.0,1.0
2021-07-26,13.72,13.7899,13.68,13.68,4042,11.8113895181972,11.8715656207716,11.7769539802432,11.7769539802432,4695.14953465563,0.0,1.0
2021-07-27,13.8,13.8199,13.69,13.69,5220,11.880260594105,11.8973922742371,11.7855628647317,11.7855628647317,6063.50335747217,0.0,1.0
2021-07-28,13.835,13.84,13.7655,13.84,6113,11.9103916898147,11.9146961320589,11.8505599426197,11.9146961320589,7100.80383605888,0.0,1.0
2021-07-29,13.935,13.955,13.88,13.939,7774,11.9964805346995,12.0136983036765,11.9491316700129,11.9999240884949,9030.20595804381,0.0,1.0
2021-07-30,13.815,13.89,13.75,13.75,7329,11.8931739208377,11.9577405545013,11.8372161716626,11.8372161716626,8513.29810477273,0.0,1.0
2021-08-02,13.77,13.86,13.76,13.85,9751,11.8544339406396,11.9319139010359,11.8458250561511,11.9233050165474,11326.6707353852,0.0,1.0
2021-08-03,13.96,13.97,13.84,13.87,5690,12.0180027459207,12.0266116304092,11.9146961320589,11.9405227855244,6609.45097778097,0.0,1.0
2021-08-04,13.968,14.0334,13.9645,14.0334,4428,12.0248898535115,12.0811919580662,12.0218767439405,12.0811919580662,5143.52353771777,0.0,1.0
2021-08-05,14.0,14.05,13.96,14.01,24831,12.0524382838746,12.0954827063171,12.0180027459207,12.0610471683631,28843.4582125272,0.0,1.0
2021-08-06,13.91,14.03,13.86,14.03,6898,11.9749583234783,12.0782649373401,11.9319139010359,12.0782649373401,8012.65252104273,0.0,1.0
2021-08-09,13.9,13.95,13.9,13.9,6472,11.9663494389898,12.0093938614322,11.9663494389898,11.9663494389898,7517.8148907203,0.0,1.0
2021-08-10,13.977,13.99,13.92,13.92,4390,12.0326378495511,12.0438293993862,11.9835672079668,11.9835672079668,5099.38309182048,0.0,1.0
2021-08-11,14.04,14.05,13.96,14.05,11566,12.0868738218286,12.0954827063171,12.0180027459207,12.0954827063171,13434.9578223224,0.0,1.0
2021-08-12,13.97,13.99,13.9481,13.96,5498,12.0266116304092,12.0438293993862,12.0077581733794,12.0180027459207,6386.42556693141,0.0,1.0
2021-08-13,13.98,13.98,13.945,13.945,1777,12.0352205148977,12.0352205148977,12.005089419188,12.005089419188,2064.14664103985,0.0,1.0
2021-08-16,14.0173,14.03,13.9499,13.96,5253,12.0673316540397,12.0782649373401,12.0093077725873,12.0180027459207,6101.83584996194,0.0,1.0
2021-08-17,13.93,13.98,13.912,13.98,1865,11.9921760924553,12.0352205148977,11.976680100376,12.0352205148977,2166.36662101256,0.0,1.0
2021-08-18,14.0311,14.11,13.98,13.98,6208,12.0792119146338,12.1471360132479,12.0352205148977,12.0352205148977,7211.15495080216,0.0,1.0
2021-08-19,13.935,13.97,13.87,13.97,25056,11.9964805346995,12.0266116304092,11.9405227855244,12.0266116304092,29104.8161158664,0.0,1.0
2021-08-20,14.0201,14.03,14.015,14.03,1679,12.0697421416965,12.0782649373401,12.0653516106074,12.0782649373401,1950.31075425206,0.0,1.0
2021-08-23,14.11,14.14,14.1,14.11,22253,12.1471360132479,12.1729626667134,12.1385271287595,12.1471360132479,25848.8774355994,0.0,1.0
2021-08-24,14.24,14.29,14.24,14.28,7569,12.2590515115982,12.3020959340406,12.2590515115982,12.2934870495521,8792.07986833465,0.0,1.0
2021-08-25,14.3,14.3299,14.3,14.3,13420,12.3107048185291,12.3364453831497,12.3107048185291,12.3107048185291,15588.5469458384,0.0,1.0
2021-08-26,14.26,14.33,14.2,14.2,1802,12.2762692805752,12.3365314719945,12.2246159736443,12.2246159736443,2093.18640807755,0.0,1.0
2021-08-27,14.44,14.46,14.25,14.25,2617,12.4312292013678,12.4484469703448,12.2676603960867,12.2676603960867,3039.88281350665,0.0,1.0
2021-08-30,14.57,14.579,14.51,14.51,2788,12.5431446997181,12.5508926957577,12.4914913927872,12.4914913927872,3238.51482004452,0.0,1.0
2021-08-31,14.54,14.66,14.4801,14.66,20556,12.5173180462527,12.6206246601144,12.4657508281667,12.6206246601144,23877.65804908,0.0,1.0
2021-09-01,14.58,14.61,14.54,14.58,11753,12.5517535842066,12.577580237672,12.5173180462527,12.5517535842066,13652.1752797644,0.0,1.0
2021-09-02,14.5666,14.58,14.5502,14.569,3348,12.540217678992,12.5517535842066,12.5260991084309,12.5422838112693,3889.00560168905,0.0,1.0
2021-09-03,14.6371,14.67,14.6,14.67,6459,12.6009103146358,12.6292335446029,12.5689713531836,12.6292335446029,7502.71421186069,0.0,1.0
2021-09-07,14.5952,14.66,14.58,14.66,7607,12.5648390886291,12.6206246601144,12.5517535842066,12.6206246601144,8836.22031423194,0.0,1.0
2021-09-08,14.39,14.465,14.33,14.37,15550,12.3881847789254,12.4527514125891,12.3365314719945,12.3709670099485,18062.7350974507,0.0,1.0
2021-09-09,14.56,14.588,14.5,14.5,7001,12.5345358152296,12.5586406917974,12.4828825082987,12.4828825082987,8132.29636123807,0.0,1.0
2021-09-10,14.615,14.62,14.59,14.61,20686,12.5818846799163,12.5861891221605,12.5603624686951,12.577580237672,24028.6648376761,0.0,1.0
2021-09-13,14.5479,14.6,14.5,14.6,1441,12.5241190649986,12.5689713531836,12.4828825082987,12.5689713531836,1673.85217205314,0.0,1.0
2021-09-14,14.34,14.48,14.33,14.48,40323,12.345140356483,12.4656647393218,12.3365314719945,12.4656647393218,46838.8210504503,0.0,1.0
2021-09-15,14.4,14.41,14.335,14.36,8135,12.3967936634139,12.4054025479024,12.3408359142388,12.36235812546,9449.54019406823,0.0,1.0
2021-09-16,14.3759,14.4,14.3101,14.335,12313,12.3760462517967,12.3967936634139,12.3193997918625,12.3408359142388,14302.6660614089,0.0,1.0
2021-09-17,14.3,14.3399,14.2,14.2,50994,12.3107048185291,12.3450542676381,12.2246159736443,12.2246159736443,59234.1552128229,0.0,1.0
2021-09-20,14.09,14.21,14.01,14.19,14855,12.129918244271,12.2332248581328,12.0610471683631,12.2160070891558,17255.4295738025,0.0,1.0
2021-09-21,14.1596,14.25,14.1596,14.215,5978,12.1898360803108,12.2676603960867,12.1898360803108,12.237529300377,6943.9890940553,0.0,1.0
2021-09-22,14.2949,14.3,14.2704,14.3,1728,12.30631428744,12.3107048185291,12.2852225204432,12.3107048185291,2007.22869764596,0.0,1.0
2021-09-23,14.43,14.459,14.34,14.34,5737,12.4226203168794,12.447586081896,12.345140356483,12.345140356483,6664.04573981183,0.0,1.0
2021-09-24,14.335,14.37,14.33,14.36,23160,12.3408359142388,12.3709670099485,12.3365314719945,12.36235812546,26902.4401837271,0.0,1.0
2021-09-27,14.41,14.43,14.35,14.35,7285,12.4054025479024,12.4226203168794,12.3537492409715,12.3537492409715,8462.18811478635,0.0,1.0
2021-09-28,14.2647,14.43,14.2501,14.43,3631,12.2803154562848,12.4226203168794,12.2677464849316,12.4226203168794,4217.73576455582,0.0,1.0
2021-09-29,14.285,14.31,14.285,14.31,1326,12.2977914917964,12.3193137030176,12.2977914917964,12.3193137030176,1540.26924367971,0.0,1.0
2021-09-30,14.4118,14.43,14.39,14.43,2406,12.4069521471103,12.4226203168794,12.3881847789254,12.4226203168794,2794.78717970844,0.0,1.0
2021-10-01,14.4754,14.499,14.34,14.43,7377,12.4617046524571,12.4820216198499,12.345140356483,12.4226203168794,8569.05445748508,0.0,1.0
2021-10-04,14.48,14.59,14.4011,14.52,19766,12.4656647393218,12.5603624686951,12.3977406407077,12.5001002772757,22960.0014106886,0.0,1.0
2021-10-05,14.5878,14.62,14.565,14.565,5283,12.5584685141076,12.5861891221605,12.5388402574739,12.5388402574739,6136.68357040718,0.0,1.0
2021-10-06,14.7784,14.7784,14.62,14.62,6779,12.7225538524581,12.7225538524581,12.5861891221605,12.5861891221605,7874.42322994325,0.0,1.0
2021-10-07,14.82,14.889,14.8,14.83,10678,12.7583668119302,12.8177681149007,12.7411490429532,12.7669756964186,12403.4652971432,0.0,1.0
2021-10-08,14.8758,14.95,14.8601,14.95,2614,12.8064043873759,12.8702823102804,12.792888438729,12.8702823102804,3036.39804146211,0.0,1.0
2021-10-11,14.945,15.0,14.92,14.97,9199,12.8659778680362,12.9133267327228,12.844455656815,12.8875000792574,10685.4726791928,0.0,1.0
2021-10-12,15.0362,15.04,15.0001,15.0001,1629,12.9444908945711,12.9477622706768,12.9134128215677,12.9134128215677,1892.23122017666,0.0,1.0
2021-10-13,15.2935,15.31,15.08,15.08,8793,13.1659974924598,13.1802021518658,12.9821978086307,12.9821978086307,10213.8668625005,0.0,1.0
2021-10-14,15.3396,15.34,15.27,15.27,4543,13.2056844499517,13.2060288053312,13.1457666139118,13.1457666139118,5277.10646609119,0.0,1.0
2021-10-15,15.345,15.37,15.27,15.27,1520,13.2103332475755,13.2318554587967,13.1457666139118,13.1457666139118,1765.61783589227,0.0,1.0
2021-10-18,15.33,15.39,15.2701,15.37,6321,13.1974199208427,13.2490732277736,13.1458527027567,13.2318554587967,7342.41469781258,0.0,1.0
2021-10-19,15.4478,15.45,15.28,15.28,12425,13.2988325801171,13.3007265347045,13.1543754984003,13.1543754984003,14432.7642177378,0.0,1.0
2021-10-20,15.4699,15.47,15.37,15.4487,3258,13.3178582148366,13.3179443036815,13.2318554587967,13.299607379721,3784.46244035332,0.0,1.0
2021-10-21,15.3447,15.44,15.3301,15.44,3691,13.2100749810408,13.292117650216,13.1975060096876,13.292117650216,4287.43120544632,0.0,1.0
2021-10-22,15.34,15.438,15.335,15.42,2930,13.2060288053312,13.2903958733183,13.201724363087,13.2748998812391,3403.46069681867,0.0,1.0
2021-10-25,15.39,15.46,15.31,15.46,18941,13.2490732277736,13.309335419193,13.1802021518658,13.309335419193,22001.6890984446,0.0,1.0
2021-10-26,15.3199,15.39,15.285,15.39,4121,13.1887249475094,13.2490732277736,13.1586799406446,13.2490732277736,4786.91519849478,0.0,1.0
2021-10-27,15.21,15.2706,15.2074,15.27,18353,13.094113306981,13.1462831469812,13.0918749970139,13.1457666139118,21318.6737777177,0.0,1.0
2021-10-28,15.2132,15.31,15.16,15.23,10141,13.0968681500173,13.1802021518658,13.0510688845385,13.1113310759579,11779.6911011734,0.0,1.0
2021-10-29,15.1053,15.17,15.08,15.17,2090,13.0039782863865,13.059677769027,12.9821978086307,13.059677769027,2427.72452435189,0.0,1.0
2021-11-01,15.105,15.138,15.05,15.08,4289,13.0037200198519,13.0321293386639,12.9563711551652,12.9821978086307,4982.06243298814,0.0,1.0
2021-11-02,15.1153,15.14,15.08,15.14,1299,13.012587170875,13.0338511155616,12.9821978086307,13.0338511155616,1508.906295279,0.0,1.0
2021-11-03,15.17,15.24,15.07,15.24,7168,13.059677769027,13.1199399604464,12.9735889241422,13.1199399604464,8326.28200504992,0.0,1.0
2021-11-04,14.99,15.15,14.98,15.14,154202,12.9047178482344,13.0424600000501,12.8961089637459,13.0338511155616,179119.606269908,0.0,1.0
2021-11-05,15.15,15.24,15.04,15.04,4069,13.0424600000501,13.1199399604464,12.9477622706768,12.9477622706768,4726.51248305636,0.0,1.0
2021-11-08,15.34,15.4,15.26,15.4,10088,13.2060288053312,13.2576821122621,13.1371577294234,13.2576821122621,11718.1267950535,0.0,1.0
2021-11-09,15.25,15.36,15.22,15.28,16142,13.1285488449349,13.2232465743082,13.1027221914694,13.1543754984003,18750.3967809034,0.0,1.0
2021-11-10,15.1775,15.27,15.15,15.27,2401,13.0661344323934,13.1457666139118,13.0424600000501,13.1457666139118,2788.97922630089,0.0,1.0
2021-11-11,15.24,15.2951,15.17,15.17,3108,13.1199399604464,13.1673749139779,13.059677769027,13.059677769027,3610.22383812711,0.0,1.0
2021-11-12,15.24,15.26,15.19,15.259,5152,13.1199399604464,13.1371577294234,13.076895538004,13.1362968409745,5984.51519112962,0.0,1.0
2021-11-15,15.2027,15.29,15.2027,15.29,2209,13.0878288213044,13.1629843828888,13.0878288213044,13.1629843828888,2565.95381545134,0.0,1.0
2021-11-16,15.1658,15.22,15.1,15.2,3984,13.0560620375419,13.1027221914694,12.9994155776076,13.0855044224925,4627.77727512817,0.0,1.0
2021-11-17,15.07,15.2,15.05,15.2,22645,12.9735889241422,13.0855044224925,12.9563711551652,13.0855044224925,26304.2209827504,0.0,1.0
2021-11-18,15.13,15.14,15.0,15.1,21994,13.0252422310731,13.0338511155616,12.9133267327228,12.9994155776076,25548.0254490887,0.0,1.0
2021-11-19,15.0521,15.14,15.0521,15.13,3463,12.9581790209078,13.0338511155616,12.9581790209078,13.0252422310731,4022.58853006248,0.0,1.0
2021-11-22,15.03,15.12,14.96,15.02,13492,12.9391533861883,13.0166333465846,12.8788911947689,12.9305445016998,15672.181474907,0.0,1.0
2021-11-23,15.05,15.08,15.0,15.04,4281,12.9563711551652,12.9821978086307,12.9133267327228,12.9477622706768,4972.7697075361,0.0,1.0
2021-11-24,14.93,15.0,14.9,14.91,18054,12.8530645413035,12.9133267327228,12.827237887838,12.8358467723265,20971.3581639468,0.0,1.0
2021-11-26,14.53,14.77,14.42,14.77,72184,12.5087091617642,12.7153223894877,12.4140114323909,12.7153223894877,83848.261753979,0.0,1.0
2021-11-29,14.52,14.5605,14.44,14.53,19447,12.5001002772757,12.5349662594541,12.4312292013678,12.5087091617642,22589.4539832876,0.0,1.0
2021-11-30,14.34,14.51,14.3,14.51,62225,12.345140356483,12.4914913927872,12.3107048185291,12.4914913927872,72279.9801568403,0.0,1.0
2021-12-01,14.42,14.5301,14.4,14.5,5314,12.4140114323909,12.5087952506091,12.3967936634139,12.4828825082987,6172.69288153392,0.0,1.0
2021-12-02,14.48,14.55,14.38,14.38,3464,12.4656647393218,12.5259269307411,12.379575894437,12.379575894437,4023.75012074398,0.0,1.0
2021-12-03,14.4,14.48,14.3,14.48,6279,12.3967936634139,12.4656647393218,12.3107048185291,12.4656647393218,7293.62788918924,0.0,1.0
2021-12-06,14.6,14.67,14.41,14.41,16102,12.5689713531836,12.6292335446029,12.4054025479024,12.4054025479024,18703.933153643,0.0,1.0
2021-12-07,14.8,14.85,14.74,14.78,18755,12.7411490429532,12.7841934653956,12.6894957360223,12.7239312739762,21785.633231684,0.0,1.0
2021-12-08,14.76,14.84,14.64,14.64,13838,12.7067135049993,12.7755845809071,12.6034068911375,12.6034068911375,16074.0918507087,0.0,1.0
2021-12-09,14.725,14.78,14.71,14.76,7668,12.6765824092896,12.7239312739762,12.6636690825569,12.7067135049993,8907.07734580393,0.0,1.0
2021-12-10,14.75,14.82,14.7,14.81,14585,12.6981046205108,12.7583668119302,12.6550601980684,12.7497579274417,16941.8000897953,0.0,1.0
2021-12-13,14.577,14.71,14.57,14.71,3256,12.54917091886,12.6636690825569,12.5431446997181,12.6636690825569,3782.13925899032,0.0,1.0
2021-12-14,14.675,14.74,14.63,14.65,12674,12.6335379868472,12.6894957360223,12.594798006649,12.612015775626,14722.0002974334,0.0,1.0
2021-12-15,14.6471,14.65,14.63,14.65,1883,12.6095191991243,12.612015775626,12.594798006649,12.612015775626,2187.27525327971,0.0,1.0
2021-12-16,14.7656,14.84,14.72,14.84,2024,12.7115344803128,12.7755845809071,12.6722779670453,12.7755845809071,2351.05953937235,0.0,1.0
2021-12-17,14.7276,14.82,14.66,14.66,13541,12.6788207192566,12.7583668119302,12.6206246601144,12.6206246601144,15729.0994183009,0.0,1.0
2021-12-20,14.61,14.7,14.54,14.7,37076,12.577580237672,12.6550601980684,12.5173180462527,12.6550601980684,43067.1361075936,0.0,1.0
2021-12-21,14.7,14.72,14.6719,14.72,3901,12.6550601980684,12.6722779670453,12.6308692326557,12.6722779670453,4531.365248563,0.0,1.0
2021-12-22,14.7555,14.7555,14.65,14.65,2089,12.7028395069794,12.7028395069794,12.612015775626,12.612015775626,2426.56293367039,0.0,1.0
2021-12-23,14.8266,14.8266,14.78,14.82,4930,12.7640486756926,12.7640486756926,12.7239312739762,12.7583668119302,5726.64205983481,0.0,1.0
2021-12-27,14.9001,14.9001,14.85,14.87,5508,12.8273239766829,12.8273239766829,12.7841934653956,12.8014112343726,6398.04147374649,0.0,1.0
2021-12-28,14.9194,14.97,14.9106,14.92,44955,12.8439391237457,12.8875000792574,12.8363633053958,12.844455656815,52219.3090871955,0.0,1.0
2021-12-29,14.9955,15.0,14.96,14.9999,6053,12.909452734703,12.9133267327228,12.8788911947689,12.9132406438779,7031.10839516841,0.0,1.0
2021-12-30,14.57,14.85,14.5,14.5,6941,12.9194390407097,13.1677192693575,12.8573689835477,12.8573689835477,7827.76788383257,0.4371,1.0
2021-12-31,14.53,14.66,14.53,14.65,3997,12.8839704366171,12.9992433999179,12.8839704366171,12.9903762488947,4507.64849901727,0.0,1.0
2022-01-03,14.58,14.62,14.4901,14.62,27290,12.9283061917328,12.9637747958253,12.8485905040348,12.9637747958253,30776.514270248,0.0,1.0
2022-01-04,14.592,14.67,14.55,14.55,3779,12.9389467729606,13.008110550941,12.9017047386634,12.9017047386634,4261.7972673971,0.0,1.0
2022-01-05,14.55,14.68,14.545,14.68,15820,12.9017047386634,13.0169777019642,12.8972711631518,13.0169777019642,17841.1306616095,0.0,1.0
2022-01-06,14.5455,14.57,14.41,14.41,10167,12.897714520703,12.9194390407097,12.7775646243395,12.7775646243395,11465.9150086336,0.0,1.0
2022-01-07,14.6675,14.79,14.59,14.59,17897,13.0058937631852,13.1145163632187,12.9371733427559,12.9371733427559,20183.4839096603,0.0,1.0
2022-01-10,14.74,14.8,14.7,14.74,13343,13.070180608103,13.1233835142418,13.0347120040104,13.070180608103,15047.674236274,0.0,1.0
2022-01-11,14.96,14.96,14.76,14.76,8687,13.265257930612,13.265257930612,13.0879149101492,13.0879149101492,9796.83325268025,0.0,1.0
2022-01-12,15.1,15.11,14.99,14.99,6717,13.3893980449359,13.398265195959,13.2918593836814,13.2918593836814,7575.15010455316,0.0,1.0
2022-01-13,15.0,15.1,14.96,14.96,6322,13.3007265347045,13.3893980449359,13.265257930612,13.265257930612,7129.68571698454,0.0,1.0
2022-01-14,15.138,15.15,15.078,15.1,16190,13.4230932188238,13.4337338000516,13.369890312685,13.3893980449359,18258.4011005979,0.0,1.0
2022-01-18,14.92,15.14,14.91,14.99,49427,13.2297893265194,13.4248666490284,13.2209221754963,13.2918593836814,55741.6918591261,0.0,1.0
2022-01-19,14.9714,15.04,14.97,15.0,5433,13.2753664827783,13.3361951387971,13.2741250816351,13.3007265347045,6127.10890546933,0.0,1.0
2022-01-20,15.0186,15.19,15.0186,15.09,12292,13.3172194356076,13.4692024041441,13.3172194356076,13.3805308939127,13862.4006379585,0.0,1.0
2022-01-21,14.9949,15.11,14.98,15.09,28820,13.2962042876827,13.398265195959,13.2829922326582,13.3805308939127,32501.983923362,0.0,1.0
2022-01-24,14.87,14.91,14.68,14.91,19266,13.1854535714037,13.2209221754963,13.0169777019642,13.2209221754963,21727.3845339172,0.0,1.0
2022-01-25,14.93,14.93,14.7,14.7,165453,13.2386564775426,13.2386564775426,13.0347120040104,13.0347120040104,186590.934978209,0.0,1.0
2022-01-26,14.885,15.1,14.8701,14.98,7456,13.1987542979385,13.3893980449359,13.185542242914,13.2829922326582,8408.5632245866,0.0,1.0
2022-01-27,14.947,15.04,14.93,14.93,14938,13.2537306342819,13.3361951387971,13.2386564775426,13.2386564775426,16846.4481556968,0.0,1.0
2022-01-28,14.9338,14.95,14.83,14.83,69054,13.2420259949314,13.2563907795888,13.1499849673112,13.1499849673112,77876.1970105423,0.0,1.0
2022-01-31,15.065,15.1,14.92,14.92,10911,13.3583630163549,13.3893980449359,13.2297893265194,13.2297893265194,12304.9669183831,0.0,1.0
2022-02-01,15.1155,15.1301,15.04,15.09,16082,13.4031421290217,13.4160881695155,13.3361951387971,13.3805308939127,18136.603242731,0.0,1.0
2022-02-02,15.19,15.24,15.13,15.13,19864,13.4692024041441,13.5135381592598,13.4159994980053,13.4159994980053,22401.7837839577,0.0,1.0
2022-02-03,15.2601,15.32,15.23,15.26,80479,13.5313611328163,13.5844753674449,13.5046710082367,13.5312724613061,90760.8315117365,0.0,1.0
2022-02-04,15.35,15.36,15.2701,15.33,42471,13.6110768205143,13.6199439715374,13.5402282838394,13.593342518468,47897.0076061452,0.0,1.0
2022-02-07,15.53,15.55,15.42,15.49,13545,13.7706855389307,13.788419840977,13.6731468776762,13.7352169348382,15275.4813408029,0.0,1.0
2022-02-08,15.6347,15.69,15.565,15.6,7847,13.863524610143,13.9125599553009,13.8017205675117,13.8327555960927,8849.51658038241,0.0,1.0
2022-02-09,15.9212,15.929,15.74,15.74,11777,14.1175684869558,14.1244848647539,13.9568957104166,13.9568957104166,13281.6052972045,0.0,1.0
2022-02-10,15.77,15.94,15.77,15.8,18873,13.983497163486,14.1342387308793,13.983497163486,14.0100986165554,21284.1756622349,0.0,1.0
2022-02-11,15.709,15.92,15.7,15.82,17797,13.9294075422449,14.1165044288331,13.9214271063241,14.0278329186017,20070.7081153391,0.0,1.0
2022-02-14,15.89,15.9,15.72,15.77,12099,14.0899029757637,14.0987701267868,13.9391614083703,13.983497163486,13644.7433549186,0.0,1.0
2022-02-15,16.04,16.07,15.864,16.01,33664,14.2229102411107,14.2495116941801,14.0668483831035,14.1963087880413,37964.8434002795,0.0,1.0
2022-02-16,16.16,16.24,15.995,16.04,13545,14.3293160533883,14.4002532615734,14.1830080615066,14.2229102411107,15275.4813408029,0.0,1.0
2022-02-17,16.0149,16.03,15.7834,16.03,56572,14.2006536920426,14.2140430900876,13.995379145857,14.2140430900876,63799.5223633739,0.0,1.0
2022-02-18,15.95,16.03,15.94,16.02,42045,14.1431058819025,14.2140430900876,14.1342387308793,14.2051759390644,47416.5827223369,0.0,1.0
2022-02-22,15.81,15.88,15.77,15.85,30861,14.0189657675786,14.0810358247405,13.983497163486,14.0544343716711,34803.737885457,0.0,1.0
2022-02-23,15.76,15.9612,15.7181,15.89,12309,13.9746300124629,14.1530370910484,13.9374766496759,14.0899029757637,13881.5725229931,0.0,1.0
2022-02-24,15.39,15.4008,15.1501,15.26,82138,13.6465454246068,13.6561219477118,13.4338224715618,13.5312724613061,92631.781939525,0.0,1.0
2022-02-25,15.7,15.74,15.53,15.53,19315,13.9214271063241,13.9568957104166,13.7706855389307,13.7706855389307,21782.6446731344,0.0,1.0
2022-02-28,15.54,15.59,15.32,15.5,75987,13.7795526899539,13.8238884450696,13.5844753674449,13.7440840858613,85694.9428308293,0.0,1.0
2022-03-01,15.5236,15.66,15.401,15.5,33097,13.7650105622759,13.8859585022315,13.6562992907323,13.7440840858613,37325.4046464786,0.0,1.0
2022-03-02,15.57,15.63,15.39,15.47,87166,13.8061541430233,13.8593570491621,13.6465454246068,13.7174826327919,98302.1488779933,0.0,1.0
2022-03-03,15.4609,15.54,15.412,15.54,9633,13.7094135253609,13.7795526899539,13.6660531568577,13.7795526899539,10863.6922669585,0.0,1.0
2022-03-04,15.36,15.37,15.2306,15.31,86337,13.6199439715374,13.6288111225606,13.505203037298,13.5756082164217,97367.237543071,0.0,1.0
2022-03-07,15.02,15.19,15.0,15.11,25870,13.3184608367508,13.4692024041441,13.3007265347045,13.398265195959,29175.0979908873,0.0,1.0
2022-03-08,14.94,15.0,14.8,15.0,42496,13.2475236285657,13.3007265347045,13.1233835142418,13.3007265347045,47925.2015547255,0.0,1.0
2022-03-09,15.34,15.38,15.13,15.13,64608,13.6022096694912,13.6376782735837,13.4159994980053,13.4159994980053,72862.185195023,0.0,1.0
2022-03-10,15.23,15.35,15.0,15.32,105778,13.5046710082367,13.6110768205143,13.3007265347045,13.5844753674449,119291.97971705,0.0,1.0
2022-03-11,15.15,15.42,15.12,15.42,3611,13.4337338000516,13.6731468776762,13.4071323469822,13.6731468776762,4072.33393293753,0.0,1.0
2022-03-14,15.2,15.37,15.1601,15.23,20946,13.4780695551672,13.6288111225606,13.4426896225849,13.5046710082367,23622.0178785129,0.0,1.0
2022-03-15,15.45,15.5,15.3,15.3,22989,13.6997483307457,13.7440840858613,13.5667410653986,13.5667410653986,25926.0273564943,0.0,1.0
2022-03-16,15.92,15.92,15.62,15.66,22561,14.1165044288331,14.1165044288331,13.850489898139,13.8859585022315,25443.3469567997,0.0,1.0
2022-03-17,15.8,15.81,15.63,15.63,8655,14.0100986165554,14.0189657675786,13.8593570491621,13.8593570491621,9760.74499849751,0.0,1.0
2022-03-18,15.8,15.82,15.67,15.7,94619,14.0100986165554,14.0278329186017,13.8948256532547,13.9214271063241,106707.328828751,0.0,1.0
2022-03-21,15.65,15.76,15.594,15.76,8819,13.8770913512084,13.9746300124629,13.8274353054788,13.9746300124629,9945.6973011842,0.0,1.0
2022-03-22,15.7,15.72,15.62,15.65,59928,13.9214271063241,13.9391614083703,13.850489898139,13.8770913512084,67584.2780207922,0.0,1.0
2022-03-23,15.58,15.6,15.4704,15.58,7446,13.8150212940464,13.8327555960927,13.7178373188329,13.8150212940464,8397.28564515453,0.0,1.0
2022-03-24,15.82,15.85,15.7,15.75,10610,14.0278329186017,14.0544343716711,13.9214271063241,13.9657628614397,11965.5117774764,0.0,1.0
2022-03-25,15.77,15.77,15.72,15.73,3831,13.983497163486,13.983497163486,13.9391614083703,13.9480285593935,4320.44068044413,0.0,1.0
2022-03-28,15.815,15.82,15.7318,15.82,16113,14.0233993430901,14.0278329186017,13.9496246465776,14.0278329186017,18171.5637389706,0.0,1.0
2022-03-29,15.92,16.11,15.82,15.97,20793,14.1165044288331,14.2849802982727,14.0278329186017,14.1608401839487,23449.4709132014,0.0,1.0
2022-03-30,15.86,15.94,15.79,15.79,4353,14.0633015226942,14.1342387308793,14.0012314655323,14.0012314655323,4909.13032680066,0.0,1.0
2022-03-31,15.76,15.91,15.72,15.91,80737,13.9746300124629,14.1076372778099,13.9391614083703,14.1076372778099,91051.793061085,0.0,1.0
2022-04-01,15.79,15.83,15.631,15.74,87668,14.0012314655323,14.0367000696248,13.8602437642644,13.9568957104166,98868.2833654855,0.0,1.0
2022-04-04,15.85,15.85,15.74,15.75,14880,14.0544343716711,14.0544343716711,13.9568957104166,13.9657628614397,16781.0381949905,0.0,1.0
2022-04-05,15.76,15.89,15.72,15.89,18445,13.9746300124629,14.0899029757637,13.9391614083703,14.0899029757637,20801.4952625403,0.0,1.0
2022-04-06,15.66,15.74,15.5,15.74,27001,13.8859585022315,13.9568957104166,13.7440840858613,13.9568957104166,30450.5922246599,0.0,1.0
2022-04-07,15.61,15.63,15.5,15.566,14518,13.8416227471158,13.8593570491621,13.7440840858613,13.802607282614,16372.7898195479,0.0,1.0
2022-04-08,15.58,15.62,15.53,15.59,15531,13.8150212940464,13.850489898139,13.7706855389307,13.8238884450696,17515.2086160214,0.0,1.0
2022-04-11,15.49,15.56,15.43,15.56,12529,13.7352169348382,13.7972869920002,13.6820140286994,13.7972869920002,14129.6792704997,0.0,1.0
2022-04-12,15.4,15.5,15.35,15.4377,7627,13.65541257563,13.7440840858613,13.6110768205143,13.6888417349872,8601.40983287582,0.0,1.0
2022-04-13,15.45,15.49,15.44,15.49,4776,13.6997483307457,13.7352169348382,13.6908811797225,13.7352169348382,5386.17193677919,0.0,1.0
2022-04-14,15.28,15.41,15.27,15.41,20036,13.5490067633523,13.6642797266531,13.5401396123292,13.6642797266531,22595.7581501902,0.0,1.0
2022-04-18,15.28,15.31,15.2701,15.31,7192,13.5490067633523,13.5756082164217,13.5402282838394,13.5756082164217,8110.83512757876,0.0,1.0
2022-04-19,15.17,15.25,15.0,15.25,11328,13.4514681020978,13.5224053102829,13.3007265347045,13.5224053102829,12775.2419807025,0.0,1.0
2022-04-20,15.29,15.35,15.27,15.27,15120,13.5578739143755,13.6110768205143,13.5401396123292,13.5401396123292,17051.7001013613,0.0,1.0
2022-04-21,15.3031,15.455,15.28,15.455,11500,13.5694898822158,13.7041819062572,13.5490067633523,13.7041819062572,12969.2163469348,0.0,1.0
2022-04-22,15.24,15.3894,15.24,15.29,17764,13.5135381592598,13.6460133955454,13.5135381592598,13.5578739143755,20033.4921032131,0.0,1.0
2022-04-25,15.315,15.32,15.2,15.24,22836,13.5800417919333,13.5844753674449,13.4780695551672,13.5135381592598,25753.480391183,0.0,1.0
2022-04-26,15.125,15.3,15.09,15.3,13597,13.4115659224937,13.5667410653986,13.3805308939127,13.5667410653986,15334.1247538499,0.0,1.0
2022-04-27,15.136,15.17,15.09,15.09,3677,13.4213197886192,13.4514681020978,13.3805308939127,13.3805308939127,4146.76595718951,0.0,1.0
2022-04-28,15.31,15.31,15.25,15.25,5047,13.5756082164217,13.5756082164217,13.5224053102829,13.5224053102829,5691.7943393896,0.0,1.0
2022-04-29,15.33,15.45,15.33,15.36,28660,13.593342518468,13.6997483307457,13.593342518468,13.6199439715374,32321.5426524481,0.0,1.0
2022-05-02,15.31,15.35,15.18,15.33,151991,13.5756082164217,13.6110768205143,13.460335253121,13.593342518468,171409.057546694,0.0,1.0
2022-05-03,15.3888,15.45,15.3409,15.3409,152879,13.6454813664841,13.6997483307457,13.6030077130832,13.6030077130832,172410.506600265,0.0,1.0
2022-05-04,15.659,15.66,15.32,15.32,17690,13.8850717871292,13.8859585022315,13.5844753674449,13.5844753674449,19950.0380154154,0.0,1.0
2022-05-05,15.3,15.48,15.17,15.48,8340,13.5667410653986,13.7263497838151,13.4514681020978,13.7263497838151,9405.5012463858,0.0,1.0
2022-05-06,15.17,15.23,15.1007,15.13,13444,13.4514681020978,13.5046710082367,13.3900187455075,13.4159994980053,15161.5777885385,0.0,1.0
2022-05-09,14.7259,14.99,14.71,14.99,31906,13.0576779251604,13.2918593836814,13.0435791550336,13.2918593836814,35982.2449361132,0.0,1.0
2022-05-10,14.69,14.81,14.64,14.74,58206,13.0258448529873,13.1322506652649,12.9815090978716,13.070180608103,65642.2788425817,0.0,1.0
2022-05-11,14.68,14.7915,14.6301,14.67,7728,13.0169777019642,13.1158464358721,12.9727306183587,13.008110550941,8715.31338514019,0.0,1.0
2022-05-12,14.4335,14.57,14.3801,14.57,23725,12.7984024292438,12.9194390407097,12.7510518427803,12.9194390407097,26756.0572026983,0.0,1.0
2022-05-13,14.61,14.64,14.44,14.44,5680,12.9549076448022,12.9815090978716,12.8041660774089,12.8041660774089,6405.66511744261,0.0,1.0
2022-05-16,14.65,14.669,14.5369,14.57,11041,12.9903762488947,13.0072238358387,12.8900887708231,12.9194390407097,12451.5754510007,0.0,1.0
2022-05-17,14.8129,14.82,14.69,14.81,13546,13.1348221390616,13.1411178162881,13.0258448529873,13.1322506652649,15276.6090987461,0.0,1.0
2022-05-18,14.61,14.76,14.5,14.6,15770,12.9549076448022,13.0879149101492,12.8573689835477,12.9460404937791,17784.7427644489,0.0,1.0
2022-05-19,14.8,14.85,14.62,14.62,10603,13.1233835142418,13.1677192693575,12.9637747958253,12.9637747958253,11957.6174718739,0.0,1.0
2022-05-20,14.82,14.95,14.6901,14.87,9994,13.1411178162881,13.2563907795888,13.0259335244975,13.1854535714037,11270.812884458,0.0,1.0
2022-05-23,14.955,14.99,14.792,14.95,18913,13.2608243551004,13.2918593836814,13.1162897934233,13.2563907795888,21329.2859799634,0.0,1.0
2022-05-24,14.88,14.91,14.75,14.91,8599,13.1943207224269,13.2209221754963,13.0790477591261,13.2209221754963,9697.59055367762,0.0,1.0
2022-05-25,14.7748,14.818,14.68,14.75,10566,13.1010382936635,13.1393443860834,13.0169777019642,13.0790477591261,11915.8904279751,0.0,1.0
2022-05-26,15.0074,15.02,14.8817,14.94,16387,13.3072882264616,13.3184608367508,13.1958281381008,13.2475236285657,18480.5694154106,0.0,1.0
2022-05-27,15.1,15.19,15.0,15.19,12877,13.3893980449359,13.4692024041441,13.3007265347045,13.4692024041441,14522.1390347374,0.0,1.0
2022-05-31,15.1102,15.26,15.1,15.26,15746,13.3984425389795,13.5312724613061,13.3893980449359,13.5312724613061,17757.6765738118,0.0,1.0
2022-06-01,15.049,15.18,14.98,15.12,16257,13.3441755747179,13.460335253121,13.2829922326582,13.4071323469822,18333.960882793,0.0,1.0
2022-06-02,15.075,15.09,14.96,15.02,8595,13.367230167378,13.3805308939127,13.265257930612,13.3184608367508,9693.07952190482,0.0,1.0
2022-06-03,14.94,15.01,14.9201,15.01,96534,13.2475236285657,13.3095936857277,13.2298779980297,13.3095936857277,108866.985290001,0.0,1.0
2022-06-06,14.8428,15.04,14.832,15.04,6631,13.1613349206208,13.3361951387971,13.1517583975158,13.3361951387971,7478.16292143697,0.0,1.0
2022-06-07,14.87,14.87,14.77,14.77,37872,13.1854535714037,13.1854535714037,13.0967820611724,13.0967820611724,42710.4488253146,0.0,1.0
2022-06-08,14.7701,14.87,14.69,14.87,65294,13.0968707326826,13.1854535714037,13.0258448529873,13.1854535714037,73635.8271440665,0.0,1.0
2022-06-09,14.51,14.69,14.51,14.69,22254,12.8662361345708,13.0258448529873,12.8662361345708,13.0258448529873,25097.1252682338,0.0,1.0
2022-06-10,14.38,14.43,14.2501,14.43,30755,12.7509631712701,12.7952989263857,12.6357788794795,12.7952989263857,34684.1955434765,0.0,1.0
2022-06-13,14.0592,14.24,14.0219,14.11,17293,12.4665049664479,12.6268230569462,12.4334304931316,12.5115500936454,19502.3181119603,0.0,1.0
2022-06-14,14.1094,14.2199,14.01,14.15,6630,12.511018064584,12.6090000833897,12.422878583414,12.5470186977379,7477.03516349374,0.0,1.0
2022-06-15,14.25,14.28,14.08,14.12,22223,12.6356902079693,12.6622916610387,12.484948640576,12.5204172446685,25062.1647719942,0.0,1.0
2022-06-16,14.03,14.15,14.03,14.15,11966,12.4406128854603,12.5470186977379,12.4406128854603,12.5470186977379,13494.7515484715,0.0,1.0
2022-06-17,14.0301,14.1403,14.02,14.11,1386,12.4407015569705,12.5384175612455,12.4317457344372,12.5115500936454,1563.07250929146,0.0,1.0
2022-06-21,14.1599,14.21,14.13,14.13,6653,12.5557971772508,12.6002216038767,12.5292843956917,12.5292843956917,7502.97359618763,0.0,1.0
2022-06-22,14.015,14.035,13.93,13.93,5767,12.4273121589256,12.4450464609719,12.3519413752289,12.3519413752289,6503.78005850202,0.0,1.0
2022-06-23,13.91,14.027,13.89,13.948,4201,12.3342070731827,12.4379527401534,12.3164727711364,12.3679022470706,4737.71111943245,0.0,1.0
2022-06-24,14.12,14.12,13.92,14.05,8869,12.5204172446685,12.5204172446685,12.3430742242058,12.4583471875066,10002.0851983448,0.0,1.0
2022-06-27,14.028,14.13,14.0108,14.13,6288,12.4388394552557,12.5292843956917,12.4235879554959,12.5292843956917,7091.34194691532,0.0,1.0
2022-06-28,14.0384,14.19,14.03,14.19,8248,12.4480612923197,12.5824873018305,12.4406128854603,12.5824873018305,9301.74751561034,0.0,1.0
2022-06-29,13.83,13.91,13.81,13.91,2874,12.420573124148,12.4924202571872,12.4026113408882,12.4924202571872,3200.12769158964,0.1774,1.0
2022-06-30,13.7108,13.7108,13.5901,13.61,4631,12.3135208959196,12.3135208959196,12.2051215339468,12.2229935082903,5156.50359768672,0.0,1.0
2022-07-01,13.58,13.64,13.4,13.64,358453,12.1960508334006,12.24993618318,12.0343947840624,12.24993618318,399128.521723513,0.0,1.0
2022-07-05,13.39,13.45,13.24,13.4,152494,12.0254138924325,12.0792992422119,11.8907005179841,12.0343947840624,169798.285386663,0.0,1.0
2022-07-06,13.37,13.44,13.29,13.35,45323,12.0074521091727,12.070318350582,11.9356049761335,11.9894903259129,50466.0359658724,0.0,1.0
2022-07-07,13.55,13.5699,13.46,13.56,29694,12.1691081585109,12.1869801328544,12.0882801338418,12.1780890501408,33063.5322456724,0.0,1.0
2022-07-08,13.5557,13.5599,13.5,13.5,1805,12.1742272667399,12.1779992412245,12.1242037003614,12.1242037003614,2009.82271514241,0.0,1.0
2022-07-11,13.428,13.43,13.428,13.43,759,12.0595412806261,12.0613374589521,12.0595412806261,12.0613374589521,845.127668029415,0.0,1.0
2022-07-12,13.43,13.55,13.412,13.42,11332,12.0613374589521,12.1691081585109,12.0451718540183,12.0523565673222,12617.9008354536,0.0,1.0
2022-07-13,13.32,13.33,13.29,13.33,13714,11.9625476510232,11.9715285426531,11.9356049761335,11.9715285426531,15270.1987343286,0.0,1.0
2022-07-14,13.2,13.2001,13.05,13.2,4887,11.8547769514645,11.8548667603808,11.720063577016,11.8547769514645,5441.5532459285,0.0,1.0
2022-07-15,13.3001,13.3001,13.27,13.27,13269,11.9446756766797,11.9446756766797,11.9176431928738,11.9176431928738,14774.7022754708,0.0,1.0
2022-07-18,13.32,13.45,13.32,13.38,3320,11.9625476510232,12.0792992422119,11.9625476510232,12.0164330008026,3696.73762563592,0.0,1.0
2022-07-19,13.47,13.5,13.4,13.4,6939,12.0972610254717,12.1242037003614,12.0343947840624,12.0343947840624,7726.40433261673,0.0,1.0
2022-07-20,13.58,13.7,13.56,13.6812,2606,12.1960508334006,12.3038215329593,12.1780890501408,12.2869374566951,2901.71634108649,0.0,1.0
2022-07-21,13.61,13.65,13.56,13.58,18263,12.2229935082903,12.2589170748099,12.1780890501408,12.1960508334006,20335.3973665627,0.0,1.0
2022-07-22,13.6,13.7,13.59,13.61,27780,12.2140126166604,12.3038215329593,12.2050317250305,12.2229935082903,30932.3407349895,0.0,1.0
2022-07-25,13.65,13.65,13.61,13.62,62276,12.2589170748099,12.2589170748099,12.2229935082903,12.2319743999202,69342.7808355725,0.0,1.0
2022-07-26,13.61,13.66,13.61,13.64,9153,12.2229935082903,12.2678979664397,12.2229935082903,12.24993618318,10191.6383998329,0.0,1.0
2022-07-27,13.9,13.9,13.67,13.67,13331,12.4834393655573,12.4834393655573,12.2768788580696,12.2768788580696,14843.7377371543,0.0,1.0
2022-07-28,14.0,14.07,13.93,14.02,31192,12.5732482818563,12.6361145232655,12.510382040447,12.5912100651161,34731.5180779623,0.0,1.0
2022-07-29,14.06,14.06,13.955,14.03,33346,12.6271336316356,12.6271336316356,12.5328342695217,12.6001909567459,37129.9436338721,0.0,1.0
2022-08-01,14.13,14.13,14.03,14.03,40245,12.6899998730449,12.6899998730449,12.6001909567459,12.6001909567459,44811.808958951,0.0,1.0
2022-08-02,14.08,14.18,14.03,14.12,19928,12.6450954148954,12.7349043311944,12.6001909567459,12.681018981415,22189.333555323,0.0,1.0
2022-08-03,14.28,14.33,14.14,14.14,56461,12.8247132474934,12.8696177056429,12.6989807646748,12.6989807646748,62867.9226147676,0.0,1.0
2022-08-04,14.31,14.35,14.22,14.22,5708,12.8516559223831,12.8875794889027,12.770827897714,12.770827897714,6355.71637564147,0.0,1.0
2022-08-05,14.37,14.43,14.28,14.28,28434,12.9055412721625,12.9594266219418,12.8247132474934,12.8247132474934,31660.5535082322,0.0,1.0
2022-08-08,14.451,14.4799,14.451,14.465,860,12.9782864943646,13.004241271175,12.9782864943646,12.9908597426465,957.588662062314,0.0,1.0
2022-08-09,14.4699,14.4699,14.46,14.46,763,12.9952603795451,12.9952603795451,12.9863692968315,12.9863692968315,849.581568783193,0.0,1.0
2022-08-10,14.7091,14.7299,14.53,14.53,7591,13.2100833073323,13.2287635619225,13.0492355382408,13.0492355382408,8452.39015548256,0.0,1.0
2022-08-11,14.75,14.84,14.7399,14.79,54994,13.2468151540986,13.3276431787676,13.2377444535524,13.2827387206181,61234.4545133193,0.0,1.0
2022-08-12,14.75,14.765,14.68,14.75,7293,13.2468151540986,13.2602864915434,13.1839489126893,13.2468151540986,8120.57454932607,0.0,1.0
2022-08-15,14.59,14.71,14.5401,14.58,47220,13.1031208880202,13.210891587579,13.058306238787,13.0941399963903,52578.2983983516,0.0,1.0
2022-08-16,14.6388,14.66,14.61,14.6105,6535,13.1469476391741,13.1659871294295,13.12108267128,13.1215317158615,7276.56035648513,0.0,1.0
2022-08-17,14.57,14.63,14.56,14.56,19720,13.0851591047604,13.1390444545398,13.0761782131305,13.0761782131305,21957.7307161265,0.0,1.0
2022-08-18,14.6065,14.6065,14.5746,14.5746,1645,13.1179393592095,13.1179393592095,13.0892903149102,13.0892903149102,1831.66668499129,0.0,1.0
2022-08-19,14.4452,14.5,14.37,14.5,4703,12.9730775772193,13.0222928633511,12.9055412721625,13.0222928633511,5236.67381125471,0.0,1.0
2022-08-22,14.28,14.41,14.27,14.34,15101,12.8247132474934,12.941464838682,12.8157323558635,12.8785985972728,16814.5888207011,0.0,1.0
2022-08-23,14.416,14.49,14.37,14.43,35455,12.94685337366,13.0133119717212,12.9055412721625,12.9594266219418,39478.2628063014,0.0,1.0
2022-08-24,14.43,14.51,14.35,14.35,9926,12.9594266219418,13.031273754981,12.8875794889027,12.8875794889027,11052.3547205006,0.0,1.0
2022-08-25,14.56,14.61,14.51,14.55,7895,13.0761782131305,13.12108267128,13.031273754981,13.0671973215006,8790.88661276972,0.0,1.0
2022-08-26,14.37,14.63,14.3584,14.615,10270,12.9055412721625,13.1390444545398,12.8951234378718,13.1255731170949,11435.3901853255,0.0,1.0
2022-08-29,14.38,14.44,14.3599,14.42,13445,12.9145221637924,12.9684075135717,12.8964705716163,12.9504457303119,14970.6739086369,0.0,1.0
2022-08-30,14.375,14.41,14.3284,14.4,37504,12.9100317179774,12.941464838682,12.8681807629821,12.9324839470522,41759.7734674244,0.0,1.0
2022-08-31,14.3744,14.46,14.3744,14.46,25045,12.9094928644796,12.9863692968315,12.9094928644796,12.9863692968315,27886.9860945938,0.0,1.0
2022-09-01,14.3,14.37,14.3,14.36,16671,12.8426750307532,12.9055412721625,12.8426750307532,12.8965603805326,18562.744866559,0.0,1.0
2022-09-02,14.3209,14.428,14.31,14.35,10639,12.8614450942597,12.9576304436159,12.8516559223831,12.8875794889027,11846.2625298615,0.0,1.0
2022-09-06,14.37,14.43,14.2901,14.43,62059,12.9055412721625,12.9594266219418,12.8337839480396,12.9594266219418,69101.15671968,0.0,1.0
2022-09-07,14.4159,14.4159,14.34,14.34,4628,12.9467635647437,12.9467635647437,12.8785985972728,12.8785985972728,5153.16317212137,0.0,1.0
2022-09-08,14.52,14.52,14.42,14.45,38718,13.0402546466109,13.0402546466109,12.9504457303119,12.9773884052016,43111.5323461961,0.0,1.0
2022-09-09,14.648,14.68,14.57,14.59,55780,13.1552100594736,13.1839489126893,13.0851591047604,13.1031208880202,62109.646011437,0.0,1.0
2022-09-12,14.79,14.81,14.7,14.71,23162,13.2827387206181,13.3007005038779,13.2019106959491,13.210891587579,25790.3123147527,0.0,1.0
2022-09-13,14.5,14.65,14.5,14.63,6563,13.0222928633511,13.1570062377996,13.0222928633511,13.1390444545398,7307.73766176159,0.0,1.0
2022-09-14,14.59,14.61,14.52,14.52,8067,13.1031208880202,13.12108267128,13.0402546466109,13.0402546466109,8982.40434518218,0.0,1.0
2022-09-15,14.48,14.53,14.47,14.52,4346,13.0043310800913,13.0492355382408,12.9953501884614,13.0402546466109,4839.16316898002,0.0,1.0
2022-09-16,14.39,14.42,14.3313,14.41,5836,12.9235030554223,12.9504457303119,12.8707852215548,12.941464838682,6498.24119976236,0.0,1.0
2022-09-19,14.52,14.52,14.37,14.37,3270,13.0402546466109,13.0402546466109,12.9055412721625,12.9055412721625,3641.06386621368,0.0,1.0
2022-09-20,14.3969,14.4498,14.36,14.4498,5294,12.9296998706469,12.977208787369,12.8965603805326,12.977208787369,5894.73764762544,0.0,1.0
2022-09-21,14.3141,14.37,14.3141,14.345,9370,12.8553380879513,12.9055412721625,12.8553380879513,12.8830890430877,10433.2625157255,0.0,1.0
2022-09-22,14.2856,14.3,14.22,14.26,13477,12.8297425468061,12.8426750307532,12.770827897714,12.8067514642336,15006.3051146672,0.0,1.0
2022-09-23,14.04,14.15,13.98,14.15,20357,12.6091718483758,12.7079616563047,12.5552864985965,12.7079616563047,22667.0144111658,0.0,1.0
2022-09-26,13.92,13.952,13.8568,13.92,19058,12.5014011488171,12.5301400020328,12.4446419137161,12.5014011488171,21220.6101413762,0.0,1.0
2022-09-27,13.74,13.89,13.72,13.89,55470,12.3397450994789,12.4744584739274,12.3217833162191,12.4744584739274,61764.4687030193,0.0,1.0
2022-09-28,13.84,13.84,13.6773,13.68,39820,12.4295540157779,12.4295540157779,12.2834349089595,12.2858597496995,44338.5820038619,0.0,1.0
2022-09-29,13.73,13.73,13.61,13.7,7343,12.330764207849,12.330764207849,12.2229935082903,12.3038215329593,8176.24830874834,0.0,1.0
2022-09-30,13.6649,13.75,13.63,13.74,61178,12.2722986033384,12.3487259911088,12.2409552915501,12.3397450994789,68120.1850786606,0.0,1.0
2022-10-03,13.7233,13.7599,13.67,13.7,2014,12.324747010457,12.3576170738224,12.2768788580696,12.3038215329593,2242.53902952732,0.0,1.0
2022-10-04,13.9,13.9825,13.84,13.86,31336,12.4834393655573,12.5575317215039,12.4295540157779,12.4475157990377,34891.8585050983,0.0,1.0
2022-10-05,13.865,13.9,13.78,13.87,6580,12.4520062448526,12.4834393655573,12.3756686659985,12.4564966906676,7326.66673996516,0.0,1.0
2022-10-06,13.815,13.89,13.81,13.89,2307,12.4071017867032,12.4744584739274,12.4026113408882,12.4744584739274,2568.78725974157,0.0,1.0
2022-10-07,13.6046,13.75,13.6001,13.74,2264,12.2181438268101,12.3487259911088,12.2141024255767,12.3397450994789,2520.90782663846,0.0,1.0
2022-10-10,13.53,13.58,13.5211,13.58,6188,12.1511463752511,12.1960508334006,12.1431533817005,12.1960508334006,6890.18446609486,0.0,1.0
2022-10-11,13.4938,13.58,13.46,13.5,9030,12.1186355475509,12.1960508334006,12.0882801338418,12.1242037003614,10054.6809516542,0.0,1.0
2022-10-12,13.5235,13.5235,13.47,13.495,1687,12.1453087956917,12.1453087956917,12.0972610254717,12.1197132545464,1878.43264290595,0.0,1.0
2022-10-13,13.4984,13.54,13.26,13.26,21682,12.1227667577006,12.160127266881,11.9086623012439,11.9086623012439,24142.3690358547,0.0,1.0
2022-10-14,13.3493,13.4,13.3493,13.36,2137,11.9888616634988,12.0343947840624,11.9888616634988,11.9984712175428,2379.49647770601,0.0,1.0
2022-10-17,13.5304,13.58,13.52,13.5201,4732,12.1515056109163,12.1960508334006,12.1421654836212,12.1422552925375,5268.9645917196,0.0,1.0
2022-10-18,13.505,13.51,13.485,13.5067,2687,12.1286941461763,12.1331845919913,12.1107323629165,12.1302208977534,2991.90783135051,0.0,1.0
2022-10-19,13.4874,13.57,13.46,13.46,5989,12.1128877769077,12.1870699417707,12.0882801338418,12.0882801338418,6668.60290359442,0.0,1.0
2022-10-20,13.69,13.81,13.66,13.66,38618,12.2948406413294,12.4026113408882,12.2678979664397,12.2678979664397,43000.1848273517,0.0,1.0
2022-10-21,13.85,13.85,13.6207,13.69,16384,12.4385349074078,12.4385349074078,12.2326030623343,12.2948406413294,18243.1774874755,0.0,1.0
2022-10-24,13.78,13.78,13.698,13.72,6588,12.3756686659985,12.3756686659985,12.3020253546334,12.3217833162191,7335.5745414727,0.0,1.0
2022-10-25,13.8969,13.93,13.78,13.78,4855,12.480655289152,12.510382040447,12.3756686659985,12.3756686659985,5405.92203989829,0.0,1.0
2022-10-26,13.97,14.01,13.89,13.89,5314,12.5463056069666,12.5822291734862,12.4744584739274,12.4744584739274,5917.00715139432,0.0,1.0
2022-10-27,13.9155,13.94,13.9,13.93,3506,12.4973597475836,12.5193629320769,12.4834393655573,12.510382040447,3903.8440106866,0.0,1.0
2022-10-28,14.0764,14.08,13.98,13.98,4837,12.6418622939087,12.6450954148954,12.5552864985965,12.5552864985965,5385.87948650627,0.0,1.0
2022-10-31,14.1357,14.15,14.08,14.1,5164,12.695118981274,12.7079616563047,12.6450954148954,12.6630571981552,5749.98587312764,0.0,1.0
2022-11-01,14.15,14.38,14.15,14.24,6682,12.7079616563047,12.9145221637924,12.7079616563047,12.7887896809738,7440.24120918649,0.0,1.0
2022-11-02,14.02,14.26,14.002,14.15,10502,12.5912100651161,12.8067514642336,12.5750444601822,12.7079616563047,11693.7164290446,0.0,1.0
2022-11-03,13.93,14.0,13.88,13.88,6912,12.510382040447,12.5732482818563,12.4654775822975,12.4654775822975,7696.34050252871,0.0,1.0
2022-11-04,14.3152,14.35,14.23,14.32,4445,12.8563259860306,12.8875794889027,12.7798087893439,12.860636814013,4949.39721263603,0.0,1.0
2022-11-07,14.2805,14.37,14.2205,14.37,6174,12.8251622920749,12.9055412721625,12.7712769422955,12.9055412721625,6874.59581345664,0.0,1.0
2022-11-08,14.4478,14.49,14.29,14.29,19521,12.9754126090431,13.0133119717212,12.8336941391233,12.8336941391233,21736.149153626,0.0,1.0
2022-11-09,14.3141,14.38,14.282,14.36,13676,12.8553380879513,12.9145221637924,12.8265094258194,12.8965603805326,15227.8866771677,0.0,1.0
2022-11-10,14.82,14.84,14.69,14.69,52649,13.3096813955078,13.3276431787676,13.1929298043192,13.1929298043192,58623.3551964172,0.0,1.0
2022-11-11,14.875,14.93,14.78,14.93,29769,13.3590762994723,13.4084712034367,13.2737578289882,13.4084712034367,33147.0428848057,0.0,1.0
2022-11-14,14.7955,14.89,14.76,14.84,19862,13.2876782110146,13.3725476369171,13.2557960457285,13.3276431787676,22115.8441928856,0.0,1.0
2022-11-15,14.83,15.08,14.8,15.02,120533,13.3186622871377,13.5431845778852,13.291719612248,13.4892992281058,134210.504888787,0.0,1.0
2022-11-16,14.695,14.7259,14.66,14.7259,24840,13.1974202501341,13.2251712052705,13.1659871294295,13.2251712052705,27658.7236809626,0.0,1.0
2022-11-17,14.7854,14.8,14.6734,14.6734,60152,13.2786075104684,13.291719612248,13.1780215242135,13.1780215242135,66977.7595353165,0.0,1.0
2022-11-18,14.8159,14.9,14.8,14.86,7388,13.3059992299396,13.381528528547,13.291719612248,13.3456049620274,8226.35469222832,0.0,1.0
2022-11-21,14.6593,14.67,14.6,14.67,6382,13.1653584670154,13.1749680210594,13.1121017796501,13.1749680210594,7106.19865265311,0.0,1.0
2022-11-22,14.81,14.839,14.73,14.74,22736,13.3007005038779,13.3267450896046,13.2288533708388,13.2378342624687,25315.9718844753,0.0,1.0
2022-11-23,14.8001,14.86,14.75,14.75,7680,13.2918094211643,13.3456049620274,13.2468151540986,13.2468151540986,8551.48944725416,0.0,1.0
2022-11-25,14.88,14.89,14.83,14.89,3602,13.3635667452872,13.3725476369171,13.3186622871377,13.3725476369171,4010.73762877727,0.0,1.0
2022-11-28,14.89,14.9883,14.85,14.85,12016,13.3725476369171,13.460829801639,13.3366240703975,13.3366240703975,13379.5178643497,0.0,1.0
2022-11-29,15.0,15.02,14.97,14.99,4196,13.471337444846,13.4892992281058,13.4443947699563,13.4623565532161,4672.14189071332,0.0,1.0
2022-11-30,15.28,15.32,15.17,15.25,266441,13.7228024104831,13.7587259770027,13.6240126025542,13.6958597355934,296675.442684354,0.0,1.0
2022-12-01,15.35,15.48,15.34,15.42,24940,13.7856686518924,13.9024202430811,13.7766877602625,13.8485348933017,27770.071199807,0.0,1.0
2022-12-02,15.26,15.3,15.17,15.2,11434,13.7048406272233,13.7407641937429,13.6240126025542,13.6509552774439,12731.475304675,0.0,1.0
2022-12-05,15.11,15.27,15.07,15.27,11884,13.5701272527749,13.7138215188532,13.5342036862553,13.7138215188532,13232.539139475,0.0,1.0
2022-12-06,14.9649,15.01,14.95,14.99,8717,13.4398145152251,13.4803183364759,13.4264329866965,13.4623565532161,9706.1632176711,0.0,1.0
2022-12-07,14.87,14.92,14.87,14.9,22088,13.3545858536573,13.3994903118068,13.3545858536573,13.381528528547,24594.4399623632,0.0,1.0
2022-12-08,14.96,14.99,14.91,14.98,38001,13.4354138783264,13.4623565532161,13.3905094201769,13.4533756615862,42313.1706360813,0.0,1.0
2022-12-09,14.8899,14.94,14.8899,14.92,27796,13.3724578280008,13.4174520950666,13.3724578280008,13.3994903118068,30950.1563380047,0.0,1.0
2022-12-12,14.942,14.942,14.88,14.91,8201,13.4192482733926,13.4192482733926,13.3635667452872,13.3905094201769,9131.61002043374,0.0,1.0
2022-12-13,15.24,15.35,15.17,15.34,7588,13.6868788439635,13.7856686518924,13.6240126025542,13.7766877602625,8449.04972991725,0.0,1.0
2022-12-14,15.09,15.26,15.0762,15.15,10180,13.5521654695151,13.7048406272233,13.5397718390658,13.6060508192945,11335.1774183655,0.0,1.0
2022-12-15,14.7688,15.0168,14.74,14.93,82653,13.2636992303628,13.4864253427842,13.2378342624687,13.4084712034367,92032.0647505071,0.0,1.0
2022-12-16,14.8724,14.89,14.8,14.84,22469,13.3567412676485,13.3725476369171,13.291719612248,13.3276431787676,25018.6740091606,0.0,1.0
2022-12-19,14.9,14.95,14.841,14.9,10961,13.381528528547,13.4264329866965,13.3285412679306,13.381528528547,12204.8015405407,0.0,1.0
2022-12-20,14.8902,14.95,14.87,14.89,11656,13.3727272547497,13.4264329866965,13.3545858536573,13.3725476369171,12978.6667965097,0.0,1.0
2022-12-21,14.98,15.01,14.95,14.9501,1815,13.4533756615862,13.4803183364759,13.4264329866965,13.4265227956128,2020.95746702686,0.0,1.0
2022-12-22,14.855,14.94,14.81,14.94,9971,13.3411145162125,13.4174520950666,13.3007005038779,13.4174520950666,11102.4611039806,0.0,1.0
2022-12-23,14.9,14.94,14.84,14.84,3269,13.381528528547,13.4174520950666,13.3276431787676,13.3276431787676,3639.95039102524,0.0,1.0
2022-12-27,15.02,15.0889,14.9499,14.95,8947,13.4892992281058,13.5511775714358,13.4263431777802,13.4264329866965,9962.26251101337,0.0,1.0
2022-12-28,14.8746,14.98,14.84,14.98,9515,13.3587170638071,13.4533756615862,13.3276431787676,13.4533756615862,10594.7164180499,0.0,1.0
2022-12-29,14.96,15.0036,14.96,14.9716,3225,13.5753361699202,13.6149006523406,13.5753361699202,13.5858625001054,3553.94513963507,0.1558,1.0
2022-12-30,14.94,15.05,14.9,15.05,21633,13.5571873247732,13.6570059730815,13.5208896344793,13.6570059730815,23839.5333971242,0.0,1.0
2023-01-03,14.9,15.049,14.85,15.01,91402,13.5208896344793,13.6560985308241,13.475517521612,13.6207082827876,100724.866248969,0.0,1.0
2023-01-04,15.0402,15.08,14.91,14.96,16199,13.6481130389595,13.6842292408019,13.5299640570528,13.5753361699202,17851.2735866506,0.0,1.0
2023-01-05,14.95,14.98,14.8909,14.95,11458,13.5662617473467,13.5934850150672,13.5126319099375,13.5662617473467,12626.6987317639,0.0,1.0
2023-01-06,15.1251,15.1325,14.94,14.96,9150,13.7251548866083,13.7318699593127,13.5571873247732,13.5753361699202,10083.2862101274,0.0,1.0
2023-01-09,15.23,15.32,15.23,15.23,8625,13.8203455794041,13.9020153825653,13.8203455794041,13.8203455794041,9504.73700134956,0.0,1.0
2023-01-10,15.055,15.1,15.03,15.1,8593,13.6615431843682,13.7023780859489,13.6388571279345,13.7023780859489,9469.47304957649,0.0,1.0
2023-01-11,15.04,15.06,15.0,15.06,21611,13.647931550508,13.666080395655,13.6116338602141,13.666080395655,23815.2894302801,0.0,1.0
2023-01-12,15.2568,15.2881,15.16,15.19,29481,13.844665031901,13.8730679745559,13.7568246213897,13.7840478891101,32488.0175694825,0.0,1.0
2023-01-13,15.36,15.36,15.2402,15.25,8520,13.9383130728592,13.9383130728592,13.829601490429,13.838494424551,9389.02715959406,0.0,1.0
2023-01-17,15.34,15.41,15.31,15.33,50027,13.9201642277123,13.9836851857266,13.8929409599919,13.9110898051388,55129.6786048134,0.0,1.0
2023-01-18,15.3565,15.5,15.3527,15.49,15341,13.9351370249585,14.0653549888879,13.9316887443806,14.0562805663144,16905.7588797338,0.0,1.0
2023-01-19,15.3702,15.39,15.3,15.375,8700,13.9475689838842,13.9655363405797,13.8838665374184,13.9519247067195,9587.38688831784,0.0,1.0
2023-01-20,15.54,15.54,15.4081,15.48,6585,14.1016526791818,14.1016526791818,13.9819610454377,14.047206143741,7256.660075813,0.0,1.0
2023-01-23,15.63,15.65,15.51,15.51,40742,14.1833224823431,14.20147132749,14.0744294114614,14.0744294114614,44897.6225981432,0.0,1.0
2023-01-24,15.6,15.67,15.5,15.59,18725,14.1560992146227,14.219620172637,14.0653549888879,14.1470247920492,20634.9217797415,0.0,1.0
2023-01-25,15.6251,15.6446,15.51,15.58,7510,14.1788760152821,14.1965711393004,14.0744294114614,14.1379503694757,8276.00868175483,0.0,1.0
2023-01-26,15.755,15.7799,15.651,15.67,21630,14.2967527645115,14.3193480767195,14.2023787697474,14.219620172637,23836.2274016455,0.0,1.0
2023-01-27,15.8,15.8399,15.7,15.7,39853,14.3375876660922,14.3737946121604,14.2468434403574,14.2468434403574,43917.9459379461,0.0,1.0
2023-01-30,15.66,15.75,15.66,15.75,28067,14.2105457500635,14.2922155532248,14.2105457500635,14.2922155532248,30929.7917005078,0.0,1.0
2023-01-31,15.62,15.66,15.57,15.59,11894,14.1742480597696,14.2105457500635,14.1288759469022,14.1470247920492,13107.1700746727,0.0,1.0
2023-02-01,15.72,15.79,15.57,15.62,46109,14.2649922855044,14.3285132435187,14.1288759469022,14.1742480597696,50812.0485095916,0.0,1.0
2023-02-02,15.64,15.76,15.51,15.76,21580,14.1923969049166,14.3012899757983,14.0744294114614,14.3012899757983,23781.1274769999,0.0,1.0
2023-02-03,15.5041,15.67,15.5,15.6,12537,14.069075502143,14.219620172637,14.0653549888879,14.1560992146227,13815.7551056139,0.0,1.0
2023-02-06,15.4446,15.5,15.363,15.5,28703,14.0150826878308,14.0653549888879,13.9410353996313,14.0653549888879,31630.6627419986,0.0,1.0
2023-02-07,15.489,15.49,15.39,15.46,8808,14.0553731240571,14.0562805663144,13.9655363405797,14.029057298594,9706.40272555213,0.0,1.0
2023-02-08,15.42,15.545,15.41,15.545,39771,13.9927596083001,14.1061898904685,13.9836851857266,14.1061898904685,43827.5820615275,0.0,1.0
2023-02-09,15.36,15.55,15.33,15.51,25615,13.9383130728592,14.1107271017553,13.9110898051388,14.0744294114614,28227.6913958922,0.0,1.0
2023-02-10,15.4346,15.49,15.32,15.32,4204,14.0060082652574,14.0562805663144,13.9020153825653,13.9020153825653,4632.80166419404,0.0,1.0
2023-02-13,15.31,15.3799,15.3,15.35,23013,13.8929409599919,13.9563711737805,13.8838665374184,13.9292386502858,25360.29131734,0.0,1.0
2023-02-14,15.32,15.37,15.25,15.3,4565,13.9020153825653,13.9473874954327,13.838494424551,13.8838665374184,5030.62312013461,0.0,1.0
2023-02-15,15.12,15.1999,15.05,15.19,18300,13.7205269310958,13.7930315674579,13.6570059730815,13.7840478891101,20166.5724202548,0.0,1.0
2023-02-16,15.13,15.26,15.02,15.05,12363,13.7296013536693,13.8475688471245,13.6297827053611,13.6570059730815,13624.0073678475,0.0,1.0
2023-02-17,15.18,15.24,15.08,15.08,14799,13.7749734665367,13.8294200019775,13.6842292408019,13.6842292408019,16308.4756965765,0.0,1.0
2023-02-21,15.0749,15.23,15.05,15.23,3557,13.6796012852894,13.8203455794041,13.6570059730815,13.8203455794041,3919.80863928123,0.0,1.0
2023-02-22,15.0,15.11,15.0,15.01,5158,13.6116338602141,13.7114525085223,13.6116338602141,13.6207082827876,5684.10822643029,0.0,1.0
2023-02-23,14.9175,15.01,14.8417,15.0,8650,13.5367698739829,13.6207082827876,13.467985750876,13.6116338602141,9532.28696367237,0.0,1.0
2023-02-24,14.74,14.77,14.61,14.75,4120,13.3756988733037,13.4029221410242,13.2577313798485,13.3847732958772,4540.23379078961,0.0,1.0
2023-02-27,14.77,14.84,14.73,14.74,3295,13.4029221410242,13.4664430990385,13.3666244507302,13.3756988733037,3631.08503413876,0.0,1.0
2023-02-28,14.67,14.7899,14.67,14.75,7570,13.3121779152894,13.4209802419454,13.3121779152894,13.3847732958772,8342.12859132944,0.0,1.0
2023-03-01,14.72,14.8099,14.72,14.74,3665,13.3575500281568,13.4391290870923,13.3575500281568,13.3756988733037,4038.8244765155,0.0,1.0
2023-03-02,14.72,14.75,14.64,14.64,5102,13.3575500281568,13.3847732958772,13.284954647569,13.284954647569,5622.39631082731,0.0,1.0
2023-03-03,14.7569,14.7569,14.663,14.69,13457,13.3910346474529,13.3910346474529,13.305825819488,13.3303267604363,14829.5937190912,0.0,1.0
2023-03-06,14.67,14.7799,14.67,14.69,9584,13.3121779152894,13.4119058193719,13.3121779152894,13.3303267604363,10561.5535560504,0.0,1.0
2023-03-07,14.58,14.7,14.57,14.67,8668,13.2305081121281,13.3394011830098,13.2214336895546,13.3121779152894,9552.12293654474,0.0,1.0
2023-03-08,14.695,14.7,14.62,14.63,27878,13.3348639717231,13.3394011830098,13.266805802422,13.2758802249955,30721.5139853477,0.0,1.0
2023-03-09,14.5737,14.7591,14.57,14.7591,11222,13.2247912259068,13.3930310204191,13.2214336895546,13.3930310204191,12366.6270874371,0.0,1.0
2023-03-10,14.5,14.59,14.5,14.57,6059,13.1579127315403,13.2395825347016,13.1579127315403,13.2214336895546,6677.00886854228,0.0,1.0
2023-03-13,14.4282,14.49,14.38,14.38,13593,13.0927583774627,13.1488383089668,13.0490196606586,13.0490196606586,14979.465514127,0.0,1.0
2023-03-14,14.3,14.4,14.27,14.4,13684,12.9764242800708,13.0671685058055,12.9492010123504,13.0671685058055,15079.7473769818,0.0,1.0
2023-03-15,14.2,14.27,14.1,14.27,22444,12.885680054336,12.9492010123504,12.7949358286013,12.9492010123504,24733.2541748743,0.0,1.0
2023-03-16,14.419,14.49,14.22,14.22,3724,13.0844099086951,13.1488383089668,12.903828899483,12.903828899483,4103.84238759722,0.0,1.0
2023-03-17,14.51,14.58,14.4031,14.58,10171,13.1669871541138,13.2305081121281,13.0699815768033,13.2305081121281,11208.4266713886,0.0,1.0
2023-03-20,14.56,14.575,14.46,14.46,2448,13.2123592669812,13.2259709008414,13.1216150412464,13.1216150412464,2697.69231064391,0.0,1.0
2023-03-21,14.7257,14.79,14.63,14.63,16631,13.3627224490237,13.4210709861711,13.2758802249955,13.2758802249955,18327.3369355878,0.0,1.0
2023-03-22,14.89,14.91,14.76,14.76,7196,13.5118152119059,13.5299640570528,13.3938477184507,13.3938477184507,7929.98115498105,0.0,1.0
2023-03-23,14.9006,14.99,14.88,14.94,7757,13.5214340998338,13.6025594376406,13.5027407893324,13.5571873247732,8548.2023095036,0.0,1.0
2023-03-24,14.8802,14.8874,14.83,14.8803,2984,13.5029222777839,13.5094558620368,13.457368676465,13.5030130220096,3288.36350284372,0.0,1.0
2023-03-27,14.9,14.93,14.85,14.85,6372,13.5208896344793,13.5481129021998,13.475517521612,13.475517521612,7021.93439682317,0.0,1.0
2023-03-28,15.0998,15.0999,15.0,15.0,4237,13.7021965974974,13.7022873417231,13.6116338602141,13.6116338602141,4669.16761446008,0.0,1.0
2023-03-29,15.1898,15.23,15.09,15.23,4340,13.7838664006587,13.8203455794041,13.6933036633754,13.8203455794041,4782.67345922982,0.0,1.0
2023-03-30,15.1746,15.208,15.14,15.208,3103,13.770073278347,13.8003818497424,13.7386757762428,13.8003818497424,3419.50132350003,0.0,1.0
2023-03-31,15.135,15.2294,15.11,15.18,4461,13.734138564956,13.8198011140496,13.7114525085223,13.7749734665367,4916.01527687196,0.0,1.0
2023-04-03,15.24,15.24,15.2,15.2,8451,13.8294200019775,13.8294200019775,13.7931223116836,13.7931223116836,9312.98926358326,0.0,1.0
2023-04-04,15.29,15.33,15.15,15.33,15762,13.8747921148449,13.9110898051388,13.7477501988162,13.9110898051388,17369.700245249,0.0,1.0
2023-04-05,15.13,15.2,15.13,15.2,18769,13.7296013536693,13.7931223116836,13.7296013536693,13.7931223116836,20683.4097134296,0.0,1.0
2023-04-06,15.1896,15.195,15.09,15.15,6322,13.7836849122072,13.7885851003969,13.6933036633754,13.7477501988162,6966.83447217764,0.0,1.0
2023-04-10,15.13,15.19,15.0801,15.19,13891,13.7296013536693,13.7840478891101,13.6843199850276,13.7840478891101,15307.8610650142,0.0,1.0
2023-04-11,15.23,15.33,15.17,15.33,4843,13.8203455794041,13.9110898051388,13.7658990439632,13.9110898051388,5336.97870116359,0.0,1.0
2023-04-12,15.26,15.39,15.2,15.39,9108,13.8475688471245,13.9655363405797,13.7931223116836,13.9655363405797,10037.0022734252,0.0,1.0
2023-04-13,15.44,15.46,15.32,15.32,14949,14.010908453447,14.029057298594,13.9020153825653,13.9020153825653,16473.7754705131,0.0,1.0
2023-04-14,15.33,15.44,15.27,15.44,15760,13.9110898051388,14.010908453447,13.856643269698,14.010908453447,17367.4962482632,0.0,1.0
2023-04-17,15.2819,15.305,15.1908,15.305,8941,13.8674418325604,13.8884037487051,13.784773842916,13.8884037487051,9852.96852510918,0.0,1.0
2023-04-18,15.2596,15.31,15.22,15.22,6323,13.8472058702215,13.8929409599919,13.8112711568306,13.8112711568306,6967.93647067057,0.0,1.0
2023-04-19,15.24,15.27,15.22,15.22,1234,13.8294200019775,13.856643269698,13.8112711568306,13.8112711568306,1359.86614025106,0.0,1.0
2023-04-20,15.18,15.23,15.18,15.23,915,13.7749734665367,13.8203455794041,13.7749734665367,13.8203455794041,1008.32862101274,0.0,1.0
2023-04-21,15.18,15.21,15.115,15.21,8098,13.7749734665367,13.8021967342571,13.7159897198091,13.8021967342571,8923.98379558595,0.0,1.0
2023-04-24,15.2295,15.23,15.2,15.2001,10842,13.8198918582754,13.8203455794041,13.7931223116836,13.7932130559094,11947.8676601313,0.0,1.0
2023-04-25,15.09,15.19,15.08,15.19,28051,13.6933036633754,13.7840478891101,13.6842292408019,13.7840478891101,30912.1597246211,0.0,1.0
2023-04-26,15.2,15.2799,15.17,15.18,9220,13.7931223116836,13.8656269480457,13.7658990439632,13.7749734665367,10160.4261046311,0.0,1.0
2023-04-27,15.34,15.388,15.16,15.22,10735,13.9201642277123,13.963721456065,13.7568246213897,13.8112711568306,11829.9538213899,0.0,1.0
2023-04-28,15.3318,15.3318,15.33,15.33,851,13.912723201202,13.912723201202,13.9110898051388,13.9110898051388,937.800717466496,0.0,1.0
2023-05-01,15.335,15.5,15.3,15.32,33368,13.9156270164256,14.0653549888879,13.8838665374184,13.9020153825653,36771.485711424,0.0,1.0
2023-05-02,15.269,15.28,15.22,15.22,20751,13.8557358274406,13.8657176922714,13.8112711568306,13.8112711568306,22867.5707263775,0.0,1.0
2023-05-03,15.18,15.289,15.18,15.26,5274,13.7749734665367,13.8738846725876,13.7749734665367,13.8475688471245,5811.94005160784,0.0,1.0
2023-05-04,15.29,15.33,15.19,15.305,24437,13.8747921148449,13.9110898051388,13.7840478891101,13.8884037487051,26929.5371712441,0.0,1.0
2023-05-05,15.42,15.47,15.35,15.47,26427,13.9927596083001,14.0381317211675,13.9292386502858,14.0381317211675,29122.5141721352,0.0,1.0
2023-05-08,15.35,15.39,15.29,15.39,15986,13.9292386502858,13.9655363405797,13.8747921148449,13.9655363405797,17616.5479076608,0.0,1.0
2023-05-09,15.3846,15.42,15.32,15.4,4943,13.96063615239,13.9927596083001,13.9020153825653,13.9746107631531,5447.17855045461,0.0,1.0
2023-05-10,15.4,15.4,15.38,15.38,4272,13.9746107631531,13.9746107631531,13.9564619180062,13.9564619180062,4707.73756171195,0.0,1.0
2023-05-11,15.24,15.4,15.215,15.4,2072,13.8294200019775,13.9746107631531,13.8067339455438,13.9746107631531,2283.34087730973,0.0,1.0
2023-05-12,15.0592,15.21,15.03,15.21,10146,13.6653544418491,13.8021967342571,13.6388571279345,13.8021967342571,11180.8767090658,0.0,1.0
2023-05-15,15.1762,15.1762,15.03,15.03,4098,13.7715251859588,13.7715251859588,13.6388571279345,13.6388571279345,4515.98982394557,0.0,1.0
2023-05-16,15.035,15.17,15.03,15.17,7425,13.6433943392213,13.7658990439632,13.6388571279345,13.7658990439632,8182.33880985746,0.0,1.0
2023-05-17,14.82,14.978,14.82,14.96,33047,13.4482942538915,13.5916701305525,13.4482942538915,13.5753361699202,36417.7441952001,0.0,1.0
2023-05-18,14.94,14.94,14.858,14.858,1868,13.5571873247732,13.5571873247732,13.4827770596707,13.4827770596707,2058.53318475607,0.0,1.0
2023-05-19,15.03,15.03,14.97,14.97,1606,13.6388571279345,13.6388571279345,13.5844105924937,13.5844105924937,1769.80957961362,0.0,1.0
2023-05-22,15.11,15.1199,15.06,15.1199,1655,13.7114525085223,13.7204361868701,13.666080395655,13.7204361868701,1823.80750576622,0.0,1.0
2023-05-23,15.0223,15.14,15.0223,15.14,1606,13.631869822553,13.7386757762428,13.631869822553,13.7386757762428,1769.80957961361,0.0,1.0
2023-05-24,14.965,15.02,14.93,15.0,3972,13.5798733812069,13.6297827053611,13.5481129021998,13.6116338602141,4377.13801383892,0.0,1.0
2023-05-25,14.9407,14.995,14.9,14.9,6472,13.5578225343534,13.6070966489274,13.5208896344793,13.5208896344793,7132.13424611415,0.0,1.0
2023-05-26,15.09,15.09,14.91,14.91,3819,13.6933036633754,13.6933036633754,13.5299640570528,13.5299640570528,4208.53224442366,0.0,1.0
2023-05-30,14.96,15.09,14.87,15.06,66264,13.5753361699202,13.6933036633754,13.4936663667589,13.666080395655,73022.8281341947,0.0,1.0
2023-05-31,14.75,14.86,14.68,14.75,31794,13.3847732958772,13.4845919441854,13.3212523378629,13.3847732958772,35036.9400835837,0.0,1.0
2023-06-01,14.95,14.955,14.85,14.89,4741,13.5662617473467,13.5707989586335,13.475517521612,13.5118152119059,5224.57485488678,0.0,1.0
2023-06-02,15.02,15.11,15.01,15.01,9750,13.6297827053611,13.7114525085223,13.6207082827876,13.6207082827876,10744.4853058734,0.0,1.0
2023-06-05,14.95,15.04,14.95,15.01,37105,13.5662617473467,13.647931550508,13.5662617473467,13.6207082827876,40889.6540794292,0.0,1.0
2023-06-06,15.0378,15.05,14.96,14.96,3953,13.6459351775418,13.6570059730815,13.5753361699202,13.5753361699202,4356.20004247363,0.0,1.0
2023-06-07,14.91,15.0395,14.91,15.01,10031,13.5299640570528,13.6474778293793,13.5299640570528,13.6207082827876,11054.1468823812,0.0,1.0
2023-06-08,15.14,15.16,15.03,15.03,12131,13.7386757762428,13.7568246213897,13.6388571279345,13.6388571279345,13368.3437174924,0.0,1.0
2023-06-09,15.1,15.17,15.05,15.17,22172,13.7023780859489,13.7658990439632,13.6570059730815,13.7658990439632,24433.5105848026,0.0,1.0
2023-06-12,15.11,15.16,15.07,15.13,11521,13.7114525085223,13.7568246213897,13.6751548182284,13.7296013536693,12696.1246368173,0.0,1.0
2023-06-13,15.08,15.2,15.06,15.2,12944,13.6842292408019,13.7931223116836,13.666080395655,13.7931223116836,14264.2684922283,0.0,1.0
2023-06-14,15.18,15.2,15.145,15.18,4464,13.7749734665367,13.7931223116836,13.7432129875295,13.7749734665367,4919.32127235067,0.0,1.0
2023-06-15,15.18,15.249,15.1,15.12,79151,13.7749734665367,13.8375869822937,13.7023780859489,13.7205269310958,87224.282712327,0.0,1.0
2023-06-16,15.1917,15.24,15.1501,15.18,6159,13.7855905409476,13.8294200019775,13.747840943042,13.7749734665367,6787.20871783331,0.0,1.0
2023-06-20,14.9975,15.15,14.95,15.15,72849,13.6093652545707,13.7477501988162,13.5662617473467,13.7477501988162,80279.4882100079,0.0,1.0
2023-06-21,15.0557,15.11,14.98,15.11,4993,13.6621783939484,13.7114525085223,13.5934850150672,13.7114525085223,5502.2784751001,0.0,1.0
2023-06-22,14.9833,15.0592,14.96,15.0592,3385,13.5964795745164,13.6653544418491,13.5753361699202,13.6653544418491,3730.26489850068,0.0,1.0
2023-06-23,14.77,14.94,14.77,14.94,6287,13.4029221410242,13.5571873247732,13.4029221410242,13.5571873247732,6928.26452492576,0.0,1.0
2023-06-26,14.86,14.88,14.82,14.87,8373,13.4845919441854,13.5027407893324,13.4482942538915,13.4936663667589,9227.03338113628,0.0,1.0
2023-06-27,14.865,14.8876,14.8101,14.84,12589,13.4891291554722,13.5096373504882,13.4393105755438,13.4664430990385,13873.0590272452,0.0,1.0
2023-06-28,14.7443,14.78,14.682,14.75,15573,13.3796008750103,13.4119965635976,13.3230672223776,13.3847732958772,17161.422530089,0.0,1.0
2023-06-29,14.4662,14.52,14.4501,14.5,7842,13.3829584113625,13.4327298207535,13.3680639933106,13.4142274380802,8476.74609103492,0.2818,1.0
2023-06-30,14.553,14.6,14.55,14.6,36709,13.4632587521643,13.5067393514463,13.4604833947633,13.5067393514463,39680.2948553685,0.0,1.0
2023-07-03,14.645,14.75,14.611,14.62,22207,13.548369712461,13.6455072214954,13.5169156619166,13.5252417341195,24004.4759555742,0.0,1.0
2023-07-05,14.6,14.68,14.5901,14.66,6828,13.5067393514463,13.5807488821392,13.4975806720231,13.562246499466,7380.67104177333,0.0,1.0
2023-07-06,14.3222,14.48,14.275,14.48,8794,13.2497412561154,13.395725055407,13.2060756330066,13.395725055407,9505.8027447795,0.0,1.0
2023-07-07,14.4602,14.5193,14.44,14.48,10967,13.3774076965605,13.4320822373599,13.3587202900606,13.395725055407,11854.6894134634,0.0,1.0
2023-07-10,14.515,14.5599,14.4752,14.5,3862,13.4281042250851,13.4696420741865,13.3912844835655,13.4142274380802,4174.59747559002,0.0,1.0
2023-07-11,14.6,14.64,14.55,14.6,6439,13.5067393514463,13.5437441167927,13.4604833947633,13.5067393514463,6960.18465699743,0.0,1.0
2023-07-12,14.88,14.9099,14.68,14.68,1885,13.7657727088713,13.7934337709678,13.5807488821392,13.5807488821392,2037.57541208886,0.0,1.0
2023-07-13,15.0753,15.09,14.95,15.0299,2027,13.9464484756752,13.9600477269401,13.8305310482276,13.904448067007,2191.06915666001,0.0,1.0
2023-07-14,15.07,15.15,15.0638,15.14,3802,13.9415453442668,14.0155548749597,13.9358096056381,14.0063036836231,4109.7409637994,0.0,1.0
2023-07-17,15.1448,15.19,15.07,15.07,3250,14.0107442554647,14.0525596403061,13.9415453442668,13.9415453442668,3513.06105532561,0.0,1.0
2023-07-18,15.175,15.175,15.14,15.175,2913,14.0386828533012,14.0386828533012,14.0063036836231,14.0386828533012,3148.78364743493,0.0,1.0
2023-07-19,15.18,15.24,15.15,15.24,2739,14.0433084489695,14.0988155969892,14.0155548749597,14.0988155969892,2960.69976324212,0.0,1.0
2023-07-20,15.09,15.14,15.07,15.1,5785,13.9600477269401,14.0063036836231,13.9415453442668,13.9692989182767,6253.24867847958,0.0,1.0
2023-07-21,15.14,15.2,15.14,15.2,617,14.0063036836231,14.0618108316427,14.0063036836231,14.0618108316427,666.941129580278,0.0,1.0
2023-07-24,15.12,15.18,15.08,15.08,6740,13.9878013009499,14.0433084489695,13.9507965356035,13.9507965356035,7285.54815781373,0.0,1.0
2023-07-25,15.17,15.26,15.12,15.12,4616,14.0340572576329,14.1173179796624,13.9878013009499,13.9878013009499,4989.62764042556,0.0,1.0
2023-07-26,15.415,15.4182,15.27,15.27,18284,14.2607114453798,14.2636718266075,14.126569170999,14.126569170999,19763.9410263303,0.0,1.0
2023-07-27,15.3565,15.48,15.28,15.48,7087,14.2065919760606,14.3208441890677,14.1358203623356,14.3208441890677,7660.63498433622,0.0,1.0
2023-07-28,15.51,15.57,15.42,15.57,10123,14.3485977630776,14.4041049110972,14.2653370410481,14.4041049110972,10942.3744809419,0.0,1.0
2023-07-31,15.72,15.72,15.52,15.59,225417,14.5428727811463,14.5428727811463,14.3578489544142,14.4226072937704,243662.671971795,0.0,1.0
2023-08-01,15.55,15.6,15.51,15.6,3593,14.385602528424,14.431858485107,14.3485977630776,14.431858485107,3883.82411439536,0.0,1.0
2023-08-02,15.28,15.48,15.25,15.48,19993,14.1358203623356,14.3208441890677,14.1080667883258,14.3208441890677,21611.2706705,0.0,1.0
2023-08-03,15.285,15.31,15.2827,15.31,3993,14.1404459580039,14.1635739363454,14.1383181839965,14.1635739363454,4316.20085966621,0.0,1.0
2023-08-04,15.325,15.44,15.24,15.24,81165,14.1774507233503,14.2838394237213,14.0988155969892,14.0988155969892,87734.6463247705,0.0,1.0
2023-08-07,15.39,15.4299,15.32,15.39,5893,14.2375834670383,14.2744957204713,14.172825127682,14.2375834670383,6369.99039970271,0.0,1.0
2023-08-08,15.26,15.3,15.17,15.2,6220,14.1173179796624,14.1543227450088,14.0340572576329,14.0618108316427,6723.45838896163,0.0,1.0
2023-08-09,15.3,15.35,15.25,15.25,2354,14.1543227450088,14.2005787016918,14.1080667883258,14.1080667883258,2544.53714591892,0.0,1.0
2023-08-10,15.4,15.49,15.32,15.49,19627,14.2468346583749,14.3300953804043,14.172825127682,14.3300953804043,21215.6459485772,0.0,1.0
2023-08-11,15.26,15.27,15.16,15.16,41944,14.1173179796624,14.126569170999,14.0248060662963,14.0248060662963,45339.0255091007,0.0,1.0
2023-08-14,15.145,15.16,15.075,15.08,12273,14.0109292792914,14.0248060662963,13.9461709399351,13.9507965356035,13266.3994867727,0.0,1.0
2023-08-15,15.02,15.07,14.95,15.07,6932,13.8952893875838,13.9415453442668,13.8305310482276,13.9415453442668,7493.08899554375,0.0,1.0
2023-08-16,14.935,15.0,14.911,15.0,5555,13.8166542612226,13.8767870049106,13.7944514020148,13.8767870049106,6004.63204994888,0.0,1.0
2023-08-17,14.864,14.99,14.86,14.92,6076,13.7509708027327,13.867535813574,13.7472703261981,13.8027774742177,6567.80276066415,0.0,1.0
2023-08-18,14.86,14.9099,14.84,14.86,4842,13.7472703261981,13.7934337709678,13.7287679435249,13.7472703261981,5233.92050150358,0.0,1.0
2023-08-21,14.8782,14.91,14.831,14.87,3937,13.7641074944307,13.7935262828811,13.7204418713219,13.7565215175347,4255.6681153283,0.0,1.0
2023-08-22,14.94,14.98,14.9285,14.93,2587,13.8212798568909,13.8582846222374,13.8106409868539,13.8120286655543,2796.3966000392,0.0,1.0
2023-08-23,15.0963,15.12,14.97,14.97,8134,13.9658759774821,13.9878013009499,13.8490334309008,13.8490334309008,8792.38111508265,0.0,1.0
2023-08-24,14.9501,15.07,14.84,15.07,258529,13.8306235601409,13.9415453442668,13.7287679435249,13.9415453442668,279454.818945316,0.0,1.0
2023-08-25,14.95,15.04,14.95,15.01,11993,13.8305310482276,13.913791770257,13.8305310482276,13.8860381962472,12963.7357650831,0.0,1.0
2023-08-28,15.0686,15.12,15.02,15.1,160495,13.9402501774797,13.9878013009499,13.8952893875838,13.9692989182767,173485.764330611,0.0,1.0
2023-08-29,15.17,15.2,15.08,15.14,11164,14.0340572576329,14.0618108316427,13.9507965356035,14.0063036836231,12067.6349605093,0.0,1.0
2023-08-30,15.2,15.2,15.12,15.19,3711,14.0618108316427,14.0618108316427,13.9878013009499,14.0525596403061,4011.37525425027,0.0,1.0
2023-08-31,15.0703,15.0703,15.06,15.0701,1101,13.9418228800069,13.9418228800069,13.9322941529302,13.9416378561802,1190.116991358,0.0,1.0
2023-09-01,15.1031,15.1882,15.1031,15.1882,3123,13.972166787591,14.0508944258655,13.972166787591,14.0508944258655,3375.78143870213,0.0,1.0
2023-09-05,14.93,15.07,14.93,14.94,46974,13.8120286655543,13.9415453442668,13.8120286655543,13.8212798568909,50776.1630808818,0.0,1.0
2023-09-06,14.99,15.04,14.931,15.04,4046,13.867535813574,13.913791770257,13.812953784688,13.913791770257,4373.49077841459,0.0,1.0
2023-09-07,14.878,14.9184,14.87,14.87,2579,13.763922470604,13.8012972836039,13.7565215175347,13.7565215175347,2787.74906513377,0.0,1.0
2023-09-08,14.7455,14.85,14.74,14.85,12427,13.6413441853939,13.7380191348615,13.6362560301588,13.7380191348615,13432.864533702,0.0,1.0
2023-09-11,14.9062,14.945,14.88,14.945,2515,13.7900108301732,13.8259054525593,13.7657727088713,13.8259054525593,2718.56878589044,0.0,1.0
2023-09-12,14.83,14.88,14.83,14.865,7198,13.7195167521883,13.7657727088713,13.7195167521883,13.7518959218664,7780.61953114884,0.0,1.0
2023-09-13,14.8857,14.8962,14.84,14.85,5332,13.7710458879332,13.7807596388366,13.7287679435249,13.7380191348615,5763.58201446035,0.0,1.0
2023-09-14,14.9596,14.999,14.9001,14.95,16042,13.8394121919107,13.8758618857769,13.7843676034579,13.8305310482276,17340.4693690872,0.0,1.0
2023-09-15,14.985,14.99,14.98,14.99,1615,13.8629102179057,13.867535813574,13.8582846222374,13.867535813574,1745.72110903103,0.0,1.0
2023-09-18,14.91,14.9399,14.885,14.885,2785,13.7935262828811,13.8211873449776,13.7703983045396,13.7703983045396,3010.42308894826,0.0,1.0
2023-09-19,14.83,14.8585,14.7901,14.845,4935,13.7195167521883,13.7458826474976,13.6826044987552,13.7333935391932,5334.44809477904,0.0,1.0
2023-09-20,14.69,14.89,14.67,14.78,320322,13.5900000734758,13.7750239002079,13.5714976908026,13.6732607955052,346249.459496618,0.0,1.0
2023-09-21,14.6102,14.63,14.601,14.61,8896,13.5161755666097,13.5344929254561,13.50766447058,13.5159905427829,9616.05881482356,0.0,1.0
2023-09-22,14.685,14.7501,14.685,14.7501,6583,13.5853744778075,13.6455997334088,13.5853744778075,13.6455997334088,7115.84028529492,0.0,1.0
2023-09-25,14.6535,14.68,14.64,14.68,1630,13.5562332250972,13.5807488821392,13.5437441167927,13.5807488821392,1761.93523697869,0.0,1.0
2023-09-26,14.56,14.63,14.5301,14.61,27848,13.4697345860999,13.5344929254561,13.4420735240034,13.5159905427829,30102.0690057562,0.0,1.0
2023-09-27,14.46,14.54,14.4101,14.52,12981,13.3772226727338,13.4512322034267,13.3310592279641,13.4327298207535,14031.7063259021,0.0,1.0
2023-09-28,14.6,14.6,14.52,14.55,6419,13.5067393514463,13.5067393514463,13.4327298207535,13.4604833947633,6938.56581973389,0.0,1.0
2023-09-29,14.55,14.67,14.5,14.67,70924,13.4604833947633,13.5714976908026,13.4142274380802,13.5714976908026,76664.7207039734,0.0,1.0
2023-10-02,14.32,14.43,14.32,14.43,35792,13.2477059940213,13.349469098724,13.2477059940213,13.349469098724,38689.0711668352,0.0,1.0
2023-10-03,14.39,14.39,14.285,14.33,4463,13.3124643333776,13.3124643333776,13.2153268243432,13.2569571853579,4824.24353535944,0.0,1.0
2023-10-04,14.34,14.41,14.28,14.41,9001,13.2662083766945,13.3309667160508,13.2107012286749,13.3309667160508,9729.55771045721,0.0,1.0
2023-10-05,14.33,14.35,14.315,14.3301,16392,13.2569571853579,13.2754595680311,13.243080398353,13.2570496972713,17718.7990211993,0.0,1.0
2023-10-06,14.42,14.421,14.3,14.33,5161,13.3402179073874,13.341143026521,13.2292036113481,13.2569571853579,5578.74095585707,0.0,1.0
2023-10-09,14.34,14.34,14.26,14.33,4510,13.2662083766945,13.2662083766945,13.1921988460017,13.2569571853579,4875.04780292879,0.0,1.0
2023-10-10,14.5151,14.5199,14.465,14.465,1273,13.4281967369985,13.4326373088401,13.3818482684021,13.3818482684021,1376.03899182447,0.0,1.0
2023-10-11,14.5551,14.6,14.53,14.6,449,13.4652015023449,13.5067393514463,13.4419810120901,13.5067393514463,485.342896566525,0.0,1.0
2023-10-12,14.4651,14.555,14.455,14.555,1054,13.3819407803155,13.4651089904316,13.3725970770655,13.4651089904316,1139.31272378868,0.0,1.0
2023-10-13,14.42,14.5408,14.41,14.54,17399,13.3402179073874,13.4519722987336,13.3309667160508,13.4512322034267,18807.3074774186,0.0,1.0
2023-10-16,14.48,14.54,14.41,14.42,17565,13.395725055407,13.4512322034267,13.3309667160508,13.3402179073874,18986.743826706,0.0,1.0
2023-10-17,14.4601,14.4999,14.355,14.4,13852,13.3773151846472,13.4141349261669,13.2800851636994,13.3217155247142,14973.2066887293,0.0,1.0
2023-10-18,14.25,14.34,14.25,14.34,14728,13.1829476546651,13.2662083766945,13.1829476546651,13.2662083766945,15920.1117608725,0.0,1.0
2023-10-19,14.07,14.2,14.07,14.2,6975,13.0164262106061,13.136691697982,13.0164262106061,13.136691697982,7539.56949566038,0.0,1.0
2023-10-20,14.0,14.1,14.0,14.0,6895,12.9516678712499,13.044179784616,12.9516678712499,12.9516678712499,7453.09414660618,0.0,1.0
2023-10-23,14.01,14.05,13.95,14.05,49492,12.9609190625865,12.9979238279329,12.9054119145668,12.9979238279329,53497.9746923616,0.0,1.0
2023-10-24,14.16,14.18,14.09,14.09,3114,13.0996869326356,13.1181893153088,13.0349285932793,13.0349285932793,3366.05296193353,0.0,1.0
2023-10-25,14.1,14.18,14.09,14.15,8282,13.044179784616,13.1181893153088,13.0349285932793,13.090435741299,8952.36051083282,0.0,1.0
2023-10-26,13.99,14.02,13.93,13.99,19233,12.9424166799133,12.9701702539231,12.8869095318936,12.9424166799133,20789.7548544854,0.0,1.0
2023-10-27,13.912,14.0543,13.88,14.05,6888,12.8702573874877,13.0019018402077,12.8406535752106,12.9979238279329,7445.52755356398,0.0,1.0
2023-10-30,14.11,14.14,14.04,14.07,7322,13.0534309759526,13.0811845499624,12.9886726365963,13.0164262106061,7914.6563221828,0.0,1.0
2023-10-31,14.0,14.09,13.96,13.96,80528,12.9516678712499,13.0349285932793,12.9146631059035,12.9146631059035,87046.0863579264,0.0,1.0
2023-11-01,14.135,14.15,13.96,13.96,5046,13.0765589542941,13.090435741299,12.9146631059035,12.9146631059035,5454.4326415917,0.0,1.0
2023-11-02,14.27,14.45,14.22,14.22,30437,13.2014500373383,13.3679714813972,13.1551940806552,13.1551940806552,32900.6274895217,0.0,1.0
2023-11-03,14.78,14.78,14.51,14.51,75229,13.6732607955052,13.6732607955052,13.4234786294168,13.4234786294168,81318.1754249512,0.0,1.0
2023-11-06,14.8,14.83,14.7801,14.79,4733,13.6917631781785,13.7195167521883,13.6733533074186,13.6825119868418,5116.09783841726,0.0,1.0
2023-11-07,14.76,14.76,14.69,14.73,1384,13.654758412832,13.654758412832,13.5900000734758,13.6270048388222,1496.02353863713,0.0,1.0
2023-11-08,14.5749,14.62,14.52,14.52,5224,13.4835188611914,13.5252417341195,13.4327298207535,13.4327298207535,5646.84029323725,0.0,1.0
2023-11-09,14.5,14.64,14.5,14.59,1889,13.4142274380802,13.5437441167927,13.4142274380802,13.4974881601097,2041.89917954157,0.0,1.0
2023-11-10,14.4157,14.4157,14.32,14.34,2872,13.3362398951126,13.3362398951126,13.2477059940213,13.2662083766945,3104.46503104468,0.0,1.0
2023-11-13,14.445,14.46,14.375,14.375,3313,13.3633458857289,13.3772226727338,13.2985875463727,13.2985875463727,3581.16039270577,0.0,1.0
2023-11-14,14.74,14.74,14.55,14.55,28399,13.6362560301588,13.6362560301588,13.4604833947633,13.4604833947633,30697.6679723668,0.0,1.0
2023-11-15,14.655,14.79,14.62,14.71,8334,13.5576209037976,13.6825119868418,13.5252417341195,13.608502456149,9008.56948771809,0.0,1.0
2023-11-16,14.7251,14.76,14.65,14.65,6660,13.6224717550673,13.654758412832,13.5529953081293,13.5529953081293,7199.07280875955,0.0,1.0
2023-11-17,14.772,14.805,14.772,14.805,2068,13.665859842436,13.6963887738468,13.665859842436,13.6963887738468,2235.38777305026,0.0,1.0
2023-11-20,14.7743,14.8099,14.7001,14.735,2518,13.6679876164434,13.7009218576017,13.5993437767257,13.6316304344905,2721.81161147996,0.0,1.0
2023-11-21,14.68,14.73,14.65,14.73,5598,13.5807488821392,13.6270048388222,13.5529953081293,13.6270048388222,6051.11255006546,0.0,1.0
2023-11-22,14.6353,14.69,14.58,14.66,77406,13.5393960568645,13.5900000734758,13.4882369687731,13.562246499466,83671.3858610878,0.0,1.0
2023-11-24,14.6448,14.65,14.63,14.63,383,13.5481846886343,13.5529953081293,13.5344929254561,13.5344929254561,414.000733596834,0.0,1.0
2023-11-27,14.69,14.69,14.6008,14.66,4462,13.5900000734758,13.5900000734758,13.5074794467532,13.562246499466,4823.16259349627,0.0,1.0
2023-11-28,14.78,14.79,14.7,14.71,24930,13.6732607955052,13.6825119868418,13.5992512648124,13.608502456149,26947.8806490055,0.0,1.0
2023-11-29,14.6452,14.74,14.63,14.74,3345,13.5485547362878,13.6362560301588,13.5344929254561,13.6362560301588,3615.75053232743,0.0,1.0
2023-11-30,14.53,14.59,14.49,14.59,4327,13.4419810120901,13.4974881601097,13.4049762467436,13.4974881601097,4677.23544196735,0.0,1.0
2023-12-01,14.7644,14.8,14.57,14.57,3225,13.6588289370201,13.6917631781785,13.4789857774365,13.4789857774365,3486.0375087462,0.0,1.0
2023-12-04,14.6692,14.715,14.61,14.63,6332,13.5707575954956,13.6131280518173,13.5159905427829,13.5344929254561,6844.52387763749,0.0,1.0
2023-12-05,14.64,14.67,14.53,14.59,13396,13.5437441167927,13.5714976908026,13.4419810120901,13.4974881601097,14480.2971991206,0.0,1.0
2023-12-06,14.57,14.65,14.54,14.62,10474,13.4789857774365,13.5529953081293,13.4512322034267,13.5252417341195,11321.7850749171,0.0,1.0
2023-12-07,14.54,14.6,14.54,14.55,15351,13.4512322034267,13.5067393514463,13.4512322034267,13.4604833947633,16593.5385416318,0.0,1.0
2023-12-08,14.54,14.57,14.5,14.53,2969,13.4512322034267,13.4789857774365,13.4142274380802,13.4419810120901,3209.31639177284,0.0,1.0
2023-12-11,14.44,14.4751,14.44,14.45,5692,13.3587202900606,13.3911919716521,13.3587202900606,13.3679714813972,6152.72108520412,0.0,1.0
2023-12-12,14.4896,14.5,14.43,14.475,6351,13.4046061990902,13.4142274380802,13.349469098724,13.3910994597387,6865.06177303783,0.0,1.0
2023-12-13,14.72,14.72,14.4,14.47,8928,13.6177536474856,13.6177536474856,13.3217155247142,13.3864738640704,9650.64895444526,0.0,1.0
2023-12-14,14.94,14.949,14.84,14.84,47591,13.8212798568909,13.8296059290939,13.7287679435249,13.7287679435249,51443.1042104621,0.0,1.0
2023-12-15,14.73,14.85,14.71,14.71,5296,13.6270048388222,13.7380191348615,13.608502456149,13.608502456149,5724.66810738599,0.0,1.0
2023-12-18,14.83,14.83,14.7603,14.78,4392,13.7195167521883,13.7195167521883,13.6550359485721,13.6732607955052,4747.49666307387,0.0,1.0
2023-12-19,14.95,14.9784,14.8,14.8,21952,13.8305310482276,13.8568044316235,13.6917631781785,13.6917631781785,23728.8357804639,0.0,1.0
2023-12-20,14.83,15.0,14.8,14.85,133558,13.7195167521883,13.8767870049106,13.6917631781785,13.7380191348615,144368.433362209,0.0,1.0
2023-12-21,14.9799,15.0,14.93,14.93,3590,13.858192110324,13.8767870049106,13.8120286655543,13.8120286655543,3880.58128880584,0.0,1.0
2023-12-22,15.095,15.149,15.0,15.0,24373,13.9646733226084,14.014629755826,13.8767870049106,13.8767870049106,26345.7960312157,0.0,1.0
2023-12-26,15.1496,15.16,15.1,15.13,8316,14.0151848273062,14.0248060662963,13.9692989182767,13.9970524922865,8989.11253418089,0.0,1.0
2023-12-27,15.15,15.239,15.09,15.17,28476,14.0155548749597,14.0978904778555,13.9600477269401,14.0340572576329,30780.9004958315,0.0,1.0
2023-12-28,15.07,15.075,14.98,15.06,4490,14.2048148222049,14.2095277667378,14.1199818206124,14.195388933139,4763.47638789543,0.284579,1.0
2023-12-29,15.0812,15.12,15.07,15.1,17704,14.2153718179586,14.251944267534,14.2048148222049,14.2330924894024,18782.31313392,0.0,1.0
2024-01-02,14.94,15.0388,14.9,15.03,10385,14.0822782643491,14.1754060483195,14.0445747080858,14.1671112659416,11017.528349286,0.0,1.0
2024-01-03,14.88,14.92,14.855,14.9,18297,14.0257229299541,14.0634264862174,14.0021582072895,14.0445747080858,19411.4315076443,0.0,1.0
2024-01-04,14.94,14.98,14.89,14.89,19757,14.0822782643491,14.1199818206124,14.0351488190199,14.0351488190199,20960.3570146214,0.0,1.0
2024-01-05,14.99,15.11,14.94,14.94,21383,14.1294077096782,14.2425183784682,14.0822782643491,14.0822782643491,22685.3932299261,0.0,1.0
2024-01-08,14.98,15.0299,14.85,14.85,23135,14.1199818206124,14.1670170070509,13.9974452627566,13.9974452627566,24544.1038382987,0.0,1.0
2024-01-09,14.9,14.949,14.8939,14.94,9621,14.0445747080858,14.0907615645083,14.0388249157556,14.0822782643491,10206.9947278267,0.0,1.0
2024-01-10,14.8351,14.8351,14.77,14.7998,4122,13.9834006880485,13.9834006880485,13.92203815023,13.9501272996462,4373.06228750669,0.0,1.0
2024-01-11,14.78,14.85,14.75,14.8,5474,13.9314640392958,13.9974452627566,13.9031863720983,13.9503158174275,5807.40974328277,0.0,1.0
2024-01-12,14.965,15.06,14.93,15.0191,16044,14.1058429870137,14.195388933139,14.0728523752833,14.1568370468598,17021.2060506446,0.0,1.0
2024-01-16,14.68,14.89,14.68,14.76,4254,13.8372051486375,14.0351488190199,13.8372051486375,13.9126122611642,4513.10212786352,0.0,1.0
2024-01-17,14.54,14.6,14.47,14.6,70226,13.7052427017159,13.7617980361109,13.6392614782551,13.7617980361109,74503.3168856003,0.0,1.0
2024-01-18,14.53,14.57,14.5,14.57,4210,13.6958168126501,13.7335203689134,13.6675391454526,13.7335203689134,4466.4221810779,0.0,1.0
2024-01-19,14.625,14.625,14.57,14.57,1663,13.7853627587755,13.7853627587755,13.7335203689134,13.7335203689134,1764.28980691984,0.0,1.0
2024-01-22,14.555,14.58,14.5,14.55,29565,13.7193815353147,13.7429462579792,13.6675391454526,13.7146685907817,31365.7415162869,0.0,1.0
2024-01-23,14.5,14.51,14.4601,14.51,34429,13.6675391454526,13.6769650345184,13.6299298480799,13.6769650345184,36525.9974518601,0.0,1.0
2024-01-24,14.55,14.63,14.52,14.595,7621,13.7146685907817,13.7900757033084,13.6863909235843,13.757085091578,8085.17896484437,0.0,1.0
2024-01-25,14.4269,14.46,14.3639,14.4101,36762,13.5986358963814,13.6298355891893,13.5392527952667,13.5828004027508,39001.095539379,0.0,1.0
2024-01-26,14.4,14.5497,14.39,14.5497,20624,13.5732802547943,13.7143858141098,13.5638543657285,13.7143858141098,21880.1641478743,0.0,1.0
2024-01-29,14.51,14.56,14.43,14.56,2615,13.6769650345184,13.7240944798476,13.6015579219918,13.7240944798476,2774.27411009946,0.0,1.0
2024-01-30,14.54,14.54,14.4701,14.49,3994,13.7052427017159,13.7052427017159,13.6393557371458,13.6581132563868,4237.26607867581,0.0,1.0
2024-01-31,14.555,14.61,14.51,14.61,3054,13.7193815353147,13.7712239251767,13.6769650345184,13.7712239251767,3240.01267007408,0.0,1.0
2024-02-01,14.679,14.68,14.58,14.59,9822,13.8362625597309,13.8372051486375,13.7429462579792,13.7523721470451,10420.2372120065,0.0,1.0
2024-02-02,14.72,14.72,14.63,14.72,2396,13.8749087049008,13.8749087049008,13.7900757033084,13.8749087049008,2541.93528405289,0.0,1.0
2024-02-05,14.61,14.61,14.51,14.51,37451,13.7712239251767,13.7712239251767,13.6769650345184,13.6769650345184,39732.0610697265,0.0,1.0
2024-02-06,14.69,14.72,14.57,14.57,15943,13.8466310377034,13.8749087049008,13.7335203689134,13.7335203689134,16914.054354614,0.0,1.0
2024-02-07,14.85,14.9,14.81,14.81,57274,13.9974452627566,14.0445747080858,13.9597417064933,13.9597417064933,60762.4380045264,0.0,1.0
2024-02-08,14.75,14.82,14.67,14.82,55161,13.9031863720983,13.9691675955591,13.8277792595717,13.9691675955591,58520.7396509356,0.0,1.0
2024-02-09,14.68,14.79,14.68,14.79,1538,13.8372051486375,13.9408899283617,13.8372051486375,13.9408899283617,1631.67632173345,0.0,1.0
2024-02-12,14.814,14.89,14.73,14.76,14114,13.9635120621196,14.0351488190199,13.8843345939667,13.9126122611642,14973.6538393667,0.0,1.0
2024-02-13,14.6,14.7586,14.59,14.74,15971,13.7617980361109,13.9112926366949,13.7523721470451,13.8937604830325,16943.7597752958,0.0,1.0
2024-02-14,14.81,14.85,14.65,14.65,4243,13.9597417064933,13.9974452627566,13.80892748144,13.80892748144,4501.43214116711,0.0,1.0
2024-02-15,14.9697,14.9697,14.9102,14.955,1455,14.1102731548746,14.1102731548746,14.0541891149329,14.0964170979478,1543.62096756968,0.0,1.0
2024-02-16,15.0533,15.09,15.0,15.0,6357,14.1890735874649,14.2236666003365,14.1388335987441,14.1388335987441,6744.1914026395,0.0,1.0
2024-02-20,15.16,15.25,15.12,15.24,28704,14.2896478237973,14.3744808253898,14.251944267534,14.365054936324,30452.2998303231,0.0,1.0
2024-02-21,15.1401,15.28,15.1,15.16,13554,14.2708903045563,14.4027584925873,14.2330924894024,14.2896478237973,14379.5454257316,0.0,1.0
2024-02-22,15.1,15.16,15.0707,15.16,15373,14.2330924894024,14.2896478237973,14.2054746344395,14.2896478237973,16309.336862164,0.0,1.0
2024-02-23,15.0325,15.0699,15.01,15.0699,69932,14.169467738208,14.2047205633142,14.1482594878099,14.2047205633142,74191.4099684418,0.0,1.0
2024-02-26,14.94,15.01,14.91,14.91,4207,14.0822782643491,14.1482594878099,14.0540005971516,14.0540005971516,4463.23945743343,0.0,1.0
2024-02-27,14.9,14.9798,14.89,14.97,8877,14.0445747080858,14.1197933028311,14.0351488190199,14.1105559315466,9417.67926399726,0.0,1.0
2024-02-28,14.82,14.8788,14.79,14.8788,5989,13.9691675955591,14.0245918232662,13.9408899283617,14.0245918232662,6353.77730225074,0.0,1.0
2024-02-29,14.795,14.8785,14.78,14.78,11182,13.9456028728946,14.0243090465942,13.9314640392958,13.9314640392958,11863.0719308344,0.0,1.0
2024-03-01,14.76,14.83,14.73,14.79,42548,13.9126122611642,13.978593484625,13.8843345939667,13.9408899283617,45139.5085416869,0.0,1.0
2024-03-04,14.66,14.7799,14.66,14.7,8209,13.8183533705059,13.9313697804052,13.8183533705059,13.8560569267692,8708.99279916114,0.0,1.0
2024-03-05,14.64,14.73,14.63,14.73,75684,13.7995015923742,13.8843345939667,13.7900757033084,13.8843345939667,80293.7521027792,0.0,1.0
2024-03-06,14.9345,14.97,14.81,14.81,6522,14.0770940253629,14.1105559315466,13.9597417064933,13.9597417064933,6919.24120308552,0.0,1.0
2024-03-07,15.0351,15.0351,14.98,15.01,4439,14.1719184693651,14.1719184693651,14.1199818206124,14.1482594878099,4709.37008593939,0.0,1.0
2024-03-08,15.1144,15.19,15.11,15.18,1157,14.2466657696572,14.3179254909948,14.2425183784682,14.308499601929,1227.4704188853,0.0,1.0
2024-03-11,15.12,15.18,15.04,15.13,24641,14.251944267534,14.308499601929,14.1765371550074,14.2613701565999,26141.8311078244,0.0,1.0
2024-03-12,15.06,15.13,15.0,15.07,12472,14.195388933139,14.2613701565999,14.1388335987441,14.2048148222049,13231.6430979581,0.0,1.0
2024-03-13,15.1792,15.24,15.14,15.14,6948,14.3077455308037,14.365054936324,14.2707960456657,14.2707960456657,7371.18796060079,0.0,1.0
2024-03-14,15.19,15.29,15.19,15.19,3591,14.3179254909948,14.4121843816531,14.3179254909948,14.3179254909948,3809.72020243486,0.0,1.0
2024-03-15,15.1401,15.2282,15.08,15.11,7470,14.2708903045563,14.3539323872263,14.2142407112707,14.2425183784682,7924.9818747392,0.0,1.0
2024-03-18,15.1155,15.1312,15.06,15.1312,6423,14.2477026174544,14.2625012632877,14.195388933139,14.2625012632877,6814.2113228179,0.0,1.0
2024-03-19,15.16,15.1691,15.1,15.14,8910,14.2896478237973,14.2982253828472,14.2330924894024,14.2707960456657,9452.68922408651,0.0,1.0
2024-03-20,15.14,15.14,15.02,15.07,5769,14.2707960456657,14.2707960456657,14.1576853768757,14.2048148222049,6120.37756832265,0.0,1.0
2024-03-21,15.18,15.2782,15.17,15.19,9422,14.308499601929,14.4010618325554,14.2990737128632,14.3179254909948,9995.87405940997,0.0,1.0
2024-03-22,15.0952,15.16,15.03,15.0801,11759,14.2285680626508,14.2896478237973,14.1671112659416,14.2143349701614,12475.2157784548,0.0,1.0
2024-03-25,15.115,15.14,15.063,15.1,8730,14.2472313230011,14.2707960456657,14.1982166998588,14.2330924894024,9261.72580541808,0.0,1.0
2024-03-26,15.1403,15.22,15.11,15.155,24201,14.2710788223377,14.3462031581923,14.2425183784682,14.2849348792644,25675.0316399682,0.0,1.0
2024-03-27,15.1677,15.18,15.11,15.14,5178,14.296905758378,14.308499601929,14.2425183784682,14.2707960456657,5493.38101036138,0.0,1.0
2024-03-28,15.09,15.12,15.02,15.05,20351,14.2236666003365,14.251944267534,14.1576853768757,14.1859630440732,21590.5362962272,0.0,1.0
2024-04-01,14.83,15.02,14.83,14.93,13268,13.978593484625,14.1576853768757,13.978593484625,14.0728523752833,14076.1257716251,0.0,1.0
2024-04-02,14.89,14.97,14.851,14.97,32566,14.0351488190199,14.1105559315466,13.9983878516632,14.1105559315466,34549.5260686421,0.0,1.0
2024-04-03,14.93,14.93,14.76,14.85,13489,14.0728523752833,14.0728523752833,13.9126122611642,13.9974452627566,14310.5864134346,0.0,1.0
2024-04-04,14.96,15.05,14.94,15.0,39636,14.1011300424808,14.1859630440732,14.0822782643491,14.1388335987441,42050.1447907846,0.0,1.0
2024-04-05,14.95,15.0099,14.9,14.9,9009,14.0917041534149,14.1481652289192,14.0445747080858,14.0445747080858,9557.71910435413,0.0,1.0
2024-04-08,14.995,15.03,14.93,14.93,14702,14.1341206542112,14.1671112659416,14.0728523752833,14.0728523752833,15597.4676736834,0.0,1.0
2024-04-09,15.0974,15.1501,15.01,15.1501,14352,14.2306417582452,14.2803161936222,14.1482594878099,14.2803161936222,15226.1499151616,0.0,1.0
2024-04-10,14.83,14.91,14.81,14.88,9815,13.978593484625,14.0540005971516,13.9597417064933,14.0257229299541,10412.810856836,0.0,1.0
2024-04-11,14.85,14.8575,14.78,14.82,21122,13.9974452627566,14.004514679556,13.9314640392958,13.9691675955591,22408.4962728569,0.0,1.0
2024-04-12,14.6928,14.75,14.664,14.6985,4080,13.8492702866418,13.9031863720983,13.8221237261322,13.8546430434093,4328.50415648404,0.0,1.0
2024-04-15,14.66,14.76,14.61,14.73,14576,13.8183533705059,13.9126122611642,13.7712239251767,13.8843345939667,15463.7932806155,0.0,1.0
2024-04-16,14.41,14.51,14.4,14.51,15220,13.5827061438601,13.6769650345184,13.5732802547943,13.6769650345184,16147.0179562959,0.0,1.0
2024-04-17,14.4654,14.5299,14.44,14.51,17386,13.6349255692848,13.6957225537594,13.6109838110576,13.6769650345184,18444.9444276058,0.0,1.0
2024-04-18,14.5657,14.66,14.5657,14.65,13960,13.7294672366151,13.8183533705059,13.7294672366151,13.80892748144,14810.274025617,0.0,1.0
2024-04-19,14.525,14.56,14.471,14.53,14408,13.6911038681172,13.7240944798476,13.6402040671617,13.6958168126501,15285.560756525,0.0,1.0
2024-04-22,14.6529,14.7,14.59,14.63,11368,13.8116609892691,13.8560569267692,13.7523721470451,13.7900757033084,12060.4007967919,0.0,1.0
2024-04-23,14.96,14.96,14.8,14.8,17806,14.1011300424808,14.1011300424808,13.9503158174275,13.9503158174275,18890.525737832,0.0,1.0
2024-04-24,14.8694,14.9092,14.83,14.9092,12867,14.0157314875443,14.0532465260263,13.978593484625,14.0532465260263,13650.7017111472,0.0,1.0
2024-04-25,14.856,14.8799,14.76,14.76,10080,14.0031007961961,14.0256286710635,13.9126122611642,13.9126122611642,10693.9514454312,0.0,1.0
2024-04-26,14.71,14.77,14.71,14.77,8202,13.865482815835,13.92203815023,13.865482815835,13.92203815023,8701.56644399074,0.0,1.0
2024-04-29,14.8,14.88,14.69,14.72,20648,13.9503158174275,14.0257229299541,13.8466310377034,13.8749087049008,21905.62593703,0.0,1.0
2024-04-30,14.72,14.85,14.71,14.78,13311,13.8749087049008,13.9974452627566,13.865482815835,13.9314640392958,14121.7448105293,0.0,1.0
2024-05-01,14.7702,14.775,14.72,14.72,755,13.9222266680113,13.9267510947629,13.8749087049008,13.8749087049008,800.985450525847,0.0,1.0
2024-05-02,14.9434,14.96,14.82,14.91,6037,14.0854830666315,14.1011300424808,13.9691675955591,14.0540005971516,6404.70088056229,0.0,1.0
2024-05-03,15.08,15.1,15.02,15.075,14215,14.2142407112707,14.2330924894024,14.1576853768757,14.2095277667378,15080.8055353972,0.0,1.0
2024-05-06,15.06,15.12,15.04,15.12,20721,14.195388933139,14.251944267534,14.1765371550074,14.251944267534,21983.072212379,0.0,1.0
2024-05-07,14.97,15.08,14.97,15.08,30350,14.1105559315466,14.2142407112707,14.1105559315466,14.2142407112707,32198.5542032575,0.0,1.0
2024-05-08,14.78,14.9,14.77,14.9,55295,13.9314640392958,14.0445747080858,13.92203815023,14.0445747080858,58662.9013070553,0.0,1.0
2024-05-09,14.9271,14.93,14.76,14.77,22583,14.0701188674542,14.0728523752833,13.9126122611642,13.92203815023,23958.4826877155,0.0,1.0
2024-05-10,14.86,14.95,14.85,14.94,20581,14.0068711518225,14.0917041534149,13.9974452627566,14.0822782643491,21834.5451089701,0.0,1.0
2024-05-13,14.91,15.05,14.88,15.05,12296,14.0540005971516,14.1859630440732,14.0257229299541,14.1859630440732,13044.9233108157,0.0,1.0
2024-05-14,15.01,15.04,14.91,14.91,80550,14.1482594878099,14.1765371550074,14.0540005971516,14.0540005971516,85456.1298541152,0.0,1.0
2024-05-15,15.14,15.18,15.0503,15.14,10709,14.2707960456657,14.308499601929,14.1862458207452,14.2707960456657,11361.2625028891,0.0,1.0
2024-05-16,15.15,15.2199,15.12,15.195,8534,14.2802219347315,14.3461088993017,14.251944267534,14.3226384355277,9053.78786064581,0.0,1.0
2024-05-17,15.34,15.35,15.25,15.25,63022,14.4593138269823,14.4687397160481,14.3744808253898,14.3744808253898,66860.5365073375,0.0,1.0
2024-05-20,15.13,15.25,15.1007,15.25,14624,14.2613701565999,14.3744808253898,14.233752301637,14.3744808253898,15514.7168589271,0.0,1.0
2024-05-21,15.0,15.1193,15.0,15.1193,11528,14.1388335987441,14.2512844552994,14.1388335987441,14.2512844552994,12230.1460578304,0.0,1.0
2024-05-22,14.96,15.0,14.94,14.962,32775,14.1011300424808,14.1388335987441,14.0822782643491,14.1030152202939,34771.2558158736,0.0,1.0
2024-05-23,14.9212,14.96,14.871,14.9418,4214,14.0645575929053,14.1011300424808,14.0172396297949,14.0839749243809,4470.66581260388,0.0,1.0
2024-05-24,14.9974,15.01,14.96,14.999,5779,14.136382867587,14.1482594878099,14.1011300424808,14.1378910098375,6130.98664713756,0.0,1.0
2024-05-28,14.94,15.03,14.92,15.03,6727,14.0822782643491,14.1671112659416,14.0634264862174,14.1671112659416,7136.72731879122,0.0,1.0
2024-05-29,14.69,14.84,14.67,14.84,13515,13.8466310377034,13.9880193736908,13.8277792595717,13.9880193736908,14338.1700183534,0.0,1.0
2024-05-30,14.745,14.81,14.72,14.78,5892,13.8984734275654,13.9597417064933,13.8749087049008,13.9314640392958,6250.86923774609,0.0,1.0
2024-05-31,14.74,14.82,14.7,14.74,11550,13.8937604830325,13.9691675955591,13.8560569267692,13.8937604830325,12253.4860312232,0.0,1.0
2024-06-03,14.98,14.98,14.89,14.97,7155,14.1199818206124,14.1199818206124,14.0351488190199,14.1105559315466,7590.79589206946,0.0,1.0
2024-06-04,14.9,14.98,14.88,14.98,17059,14.0445747080858,14.1199818206124,14.0257229299541,14.1199818206124,18098.0275503581,0.0,1.0
2024-06-05,14.88,14.96,14.8512,14.96,17548,14.0257229299541,14.1011300424808,13.9985763694445,14.1011300424808,18616.8115044074,0.0,1.0
2024-06-06,15.04,15.05,14.96,15.03,6024,14.1765371550074,14.1859630440732,14.1011300424808,14.1671112659416,6390.90907810291,0.0,1.0
2024-06-07,14.75,14.92,14.75,14.92,7952,13.9031863720983,14.0634264862174,13.9031863720983,14.0634264862174,8436.33947361795,0.0,1.0
2024-06-10,14.82,14.8499,14.75,14.75,6857,13.9691675955591,13.997351003866,13.9031863720983,13.9031863720983,7274.6453433851,0.0,1.0
2024-06-11,14.705,14.715,14.67,14.67,6623,13.8607698713021,13.8701957603679,13.8277792595717,13.8277792595717,7026.39289911614,0.0,1.0
2024-06-12,14.82,14.91,14.81,14.81,3395,13.9691675955591,14.0540005971516,13.9597417064933,13.9597417064933,3601.78225766259,0.0,1.0
2024-06-13,14.7439,14.8597,14.71,14.74,2292,13.8974365797682,14.0065883751505,13.865482815835,13.8937604830325,2431.6008643778,0.0,1.0
2024-06-14,14.5801,14.65,14.56,14.65,5541,13.7430405168699,13.80892748144,13.7240944798476,13.80892748144,5878.49057134267,0.0,1.0
2024-06-17,14.58,14.65,14.52,14.52,39402,13.7429462579792,13.80892748144,13.6863909235843,13.6863909235843,41801.8923465159,0.0,1.0
2024-06-18,14.6501,14.6707,14.62,14.62,3729,13.8090217403307,13.8284390718063,13.7806498142426,13.7806498142426,3956.12549008064,0.0,1.0
2024-06-20,14.5598,14.615,14.55,14.615,6079,13.7239059620663,13.7759368697096,13.7146685907817,13.7759368697096,6449.25901158491,0.0,1.0
2024-06-21,14.6492,14.675,14.6,14.6,7100,13.8081734103148,13.8324922041046,13.7617980361109,13.7617980361109,7532.44595858742,0.0,1.0
2024-06-24,14.755,14.8,14.73,14.74,5492,13.9078993166312,13.9503158174275,13.8843345939667,13.8937604830325,5826.50608514963,0.0,1.0
2024-06-25,14.715,14.77,14.682,14.7,7760,13.8701957603679,13.92203815023,13.8390903264507,13.8560569267692,8232.64516037164,0.0,1.0
2024-06-26,14.6787,14.6787,14.64,14.6699,4676,13.835979783059,13.835979783059,13.7995015923742,13.827685000681,4960.80525385278,0.0,1.0
2024-06-27,14.54,14.59,14.5,14.5,9118,14.0178881309626,14.0660926981255,13.9793244772323,13.9793244772323,9457.6100737434,0.331688,1.0
2024-06-28,14.52,14.6207,14.5,14.58,14404,13.9986063040974,14.0956903023635,13.9793244772323,14.0564517846929,14940.4930359948,0.0,1.0
2024-07-01,14.62,14.6791,14.5508,14.6791,5442,14.0950154384232,14.1519932368097,14.0283003174698,14.1519932368097,5644.69335614297,0.0,1.0
2024-07-02,14.7202,14.7202,14.62,14.621,11376,14.1916173910176,14.1916173910176,14.0950154384232,14.0959795297664,11799.7118007134,0.0,1.0
2024-07-03,14.93,14.97,14.88,14.88,6212,14.393883754833,14.4324474085633,14.3456791876701,14.3456791876701,6443.37286445426,0.0,1.0
2024-07-05,15.08,15.08,14.94,14.94,63197,14.5384974563216,14.5384974563216,14.4035246682656,14.4035246682656,65550.8427100638,0.0,1.0
2024-07-08,15.05,15.2,15.0,15.07,14288,14.5095747160239,14.6541884175125,14.461370148861,14.528856542889,14820.1724866907,0.0,1.0
2024-07-09,15.1006,15.1006,15.09,15.09,366,14.5583577379927,14.5583577379927,14.5481383697542,14.5481383697542,379.632077976539,0.0,1.0
2024-07-10,15.25,15.35,15.225,15.25,64570,14.7023929846754,14.7988021190011,14.6782907010939,14.7023929846754,66974.981625533,0.0,1.0
2024-07-11,15.42,15.46,15.35,15.39,13028,14.8662885130291,14.9048521667594,14.7988021190011,14.8373657727314,13513.2423821813,0.0,1.0
2024-07-12,15.4948,15.5399,15.46,15.52,9108,14.9384025455048,14.9818830650857,14.9048521667594,14.9626976473549,9447.23761259648,0.0,1.0
2024-07-15,15.31,15.47,15.28,15.47,128210,14.7602384652708,14.914493080192,14.7313157249731,14.914493080192,132985.324364405,0.0,1.0
2024-07-16,15.26,15.3,15.23,15.245,17508,14.7120338981079,14.7505975518382,14.6831111578102,14.6975725279591,18160.1049759925,0.0,1.0
2024-07-17,15.3062,15.34,15.27,15.29,9208,14.7565749181664,14.7891612055685,14.7216748115405,14.7409566384056,9550.96222406552,0.0,1.0
2024-07-18,15.2496,15.335,15.22,15.32,6173,14.702007348138,14.7843407488522,14.6734702443776,14.7698793787034,6402.92026598138,0.0,1.0
2024-07-19,15.2052,15.255,15.2046,15.255,17645,14.6592016924974,14.7072134413916,14.6586232376915,14.7072134413916,18302.2076937051,0.0,1.0
2024-07-22,15.24,15.279,15.205,15.27,6610,14.6927520712428,14.7303516336298,14.6590088742288,14.7216748115405,6856.19681810088,0.0,1.0
2024-07-23,15.26,15.2812,15.227,15.23,2232,14.7120338981079,14.732472634585,14.6802188837804,14.6831111578102,2315.13332798808,0.0,1.0
2024-07-24,15.125,15.24,15.08,15.08,52991,14.5818815667682,14.6927520712428,14.5384974563216,14.5384974563216,54964.7088635376,0.0,1.0
2024-07-25,15.098,15.16,15.03,15.12,12377,14.5558511005002,14.6156247637822,14.4902928891587,14.5770611100519,12837.9951615181,0.0,1.0
2024-07-26,15.1893,15.25,15.17,15.21,7084,14.6438726401396,14.7023929846754,14.6252656772148,14.6638293309451,7347.85147646396,0.0,1.0
2024-07-29,15.19,15.28,15.17,15.25,6247,14.6445475040799,14.7313157249731,14.6252656772148,14.7023929846754,6479.67647846842,0.0,1.0
2024-07-30,15.1443,15.209,15.1049,15.15,5556,14.600488529693,14.6628652396018,14.5625033307687,14.6059838503496,5762.93941321765,0.0,1.0
2024-07-31,15.33,15.399,15.29,15.3301,6347,14.7795202921359,14.8460425948207,14.7409566384056,14.7796167012703,6583.40108993744,0.0,1.0
2024-08-01,15.235,15.41,15.216,15.35,12416,14.6879316145265,14.8566475995965,14.6696138790046,14.7988021190011,12878.447759991,0.0,1.0
2024-08-02,15.3186,15.35,15.28,15.33,64245,14.7685296508228,14.7988021190011,14.7313157249731,14.7795202921359,66637.876638259,0.0,1.0
2024-08-05,14.64,14.88,14.64,14.71,21221,14.1142972652883,14.3456791876701,14.1142972652883,14.1817836593164,22011.3997998365,0.0,1.0
2024-08-06,14.8805,14.92,14.835,14.835,8691,14.3461612333417,14.3842428414004,14.3022950772235,14.3022950772235,9014.7059827708,0.0,1.0
2024-08-07,14.9282,15.05,14.8901,15.05,8027,14.3921483904151,14.5095747160239,14.355416510237,14.5095747160239,8325.97456261663,0.0,1.0
2024-08-08,15.196,15.24,15.1,15.1,5714,14.6503320521395,14.6927520712428,14.5577792831867,14.5577792831867,5926.82429933863,0.0,1.0
2024-08-09,15.28,15.28,15.2,15.21,4503,14.7313157249731,14.7313157249731,14.6541884175125,14.6638293309451,4670.71925444906,0.0,1.0
2024-08-12,15.23,15.27,15.17,15.2,16593,14.6831111578102,14.7216748115405,14.6252656772148,14.6541884175125,17211.0247810512,0.0,1.0
2024-08-13,15.4531,15.46,15.3781,15.38,10017,14.8981999364909,14.9048521667594,14.8258930857466,14.8277248592988,10390.0943308497,0.0,1.0
2024-08-14,15.4999,15.5,15.46,15.46,4272,14.9433194113554,14.9434158204897,14.9048521667594,14.9048521667594,4431.11540195567,0.0,1.0
2024-08-15,15.6054,15.66,15.57,15.6,9915,15.045031048069,15.0976704354109,15.0109022145177,15.0398249548154,10284.2952271514,0.0,1.0
2024-08-16,15.82,15.8299,15.7116,15.76,5583,15.2519250503321,15.2614695546303,15.147417548723,15.1940795697366,5790.94505831425,0.0,1.0
2024-08-19,16.07,16.15,15.99,16.0,20350,15.4929478861464,15.570075193607,15.4158205786858,15.4254614921184,21107.9584339415,0.0,1.0
2024-08-20,16.245,16.25,16.09,16.09,5996,15.6616638712165,15.6664843279328,15.5122297130116,15.5122297130116,6219.32770368122,0.0,1.0
2024-08-21,16.291,16.32,16.2,16.25,10501,15.7060120730063,15.7339707219608,15.6182797607699,15.6664843279328,10892.1214503597,0.0,1.0
2024-08-22,16.0,16.18,16.0,16.13,17971,15.4254614921184,15.5989979339047,15.4254614921184,15.5507933667419,18640.349927094,0.0,1.0
2024-08-23,16.5,16.5,16.24,16.24,10485,15.9075071637471,15.9075071637471,15.6568434145002,15.6568434145002,10875.5255125246,0.0,1.0
2024-08-26,16.3524,16.48,16.34,16.43,10424,15.7652072814823,15.888225336882,15.7532525488259,15.8400207697191,10812.2534995286,0.0,1.0
2024-08-27,16.5,16.52,16.37,16.4,17502,15.9075071637471,15.9267889906123,15.7821752891236,15.8110980294214,18153.8814993044,0.0,1.0
2024-08-28,16.59,16.6,16.53,16.53,65572,15.9942753846403,16.0039162980728,15.9364299040448,15.9364299040448,68014.3022324524,0.0,1.0
2024-08-29,16.5227,16.58,16.5227,16.55,3767,15.929392037239,15.9846344712077,15.929392037239,15.95571173091,3907.30611403724,0.0,1.0
2024-08-30,16.65,16.67,16.5113,16.5113,18332,16.0521208652357,16.0714026921009,15.9184013959259,15.9184013959259,19014.7957744971,0.0,1.0
2024-09-03,16.6,16.75,16.5201,16.66,25691,16.0039162980728,16.1485299995615,15.9268853997466,16.0617617786683,26647.8899325008,0.0,1.0
2024-09-04,16.718,16.75,16.677,16.715,5665,16.1176790765772,16.1485299995615,16.0781513315037,16.1147868025474,5875.99923971885,0.0,1.0
2024-09-05,16.9,16.96,16.84,16.84,29479,16.2931437010501,16.3509891816455,16.2352982204546,16.2352982204546,30576.9782149464,0.0,1.0
2024-09-06,16.89,17.05,16.84,16.97,79144,16.2835027876175,16.4377574025387,16.2352982204546,16.3606300950781,82091.8065010252,0.0,1.0
2024-09-09,17.1,17.1,16.945,17.04,114337,16.4859619697015,16.4859619697015,16.3365278114966,16.4281164891061,118595.609015311,0.0,1.0
2024-09-10,17.05,17.15,17.02,17.04,77008,16.4377574025387,16.5341665368644,16.4088346622409,16.4281164891061,79876.2488000473,0.0,1.0
2024-09-11,17.1012,17.14,16.92,17.05,40128,16.4871188793134,16.5245256234318,16.3124255279152,16.4377574025387,41622.6120902804,0.0,1.0
2024-09-12,17.1796,17.1999,17.01,17.1095,9481,16.5627036406248,16.582274694893,16.3991937488084,16.4951208374625,9834.13041337589,0.0,1.0
2024-09-13,17.315,17.34,17.2322,17.27,35658,16.6932416085019,16.7173438920833,16.6134148452802,16.6498574980553,36986.1219576159,0.0,1.0
2024-09-16,17.46,17.48,17.33,17.35,94722,16.8330348532742,16.8523166801394,16.7077029786507,16.7269848055159,98250.0264756661,0.0,1.0
2024-09-17,17.4148,17.48,17.37,17.43,20205,16.789457924559,16.8523166801394,16.746266632381,16.8041121129765,20957.5577473114,0.0,1.0
2024-09-18,17.53,17.68,17.46,17.47,72163,16.9005212473022,17.0451349487908,16.8330348532742,16.8426757667068,74850.7913743745,0.0,1.0
2024-09-19,17.82,17.85,17.64,17.7,58663,17.1801077368469,17.2090304771446,17.0065712950605,17.064416775656,60847.9688260593,0.0,1.0
2024-09-20,17.73,17.8,17.668,17.67,40222,17.0933395159537,17.1608259099817,17.0335658526717,17.0354940353583,41720.1132250611,0.0,1.0
2024-09-23,17.98,17.98,17.85,17.85,71604,17.3343623517681,17.3343623517681,17.2090304771446,17.2090304771446,74270.9707962625,0.0,1.0
2024-09-24,17.95,18.0399,17.87,17.91,89766,17.3054396114703,17.3921114232292,17.2283123040097,17.26687595774,93109.4347312626,0.0,1.0
2024-09-25,17.76,17.88,17.65,17.86,53187,17.1222622562514,17.2379532174423,17.0162122084931,17.2186713905772,55168.009102017,0.0,1.0
2024-09-26,17.73,17.85,17.65,17.68,387180,17.0933395159537,17.2090304771446,17.0162122084931,17.0451349487908,401600.950685674,0.0,1.0
2024-09-27,17.5714,17.7,17.554,17.68,36812,16.9404346289131,17.064416775656,16.9236594395404,17.0451349487908,38183.1039739682,0.0,1.0
2024-09-30,17.32,17.44,17.22,17.43,214870,16.6980620652182,16.8137530264091,16.6016529308924,16.8041121129765,222873.07266344,0.0,1.0
2024-10-01,17.48,17.53,17.32,17.4,208839,16.8523166801394,16.9005212473022,16.6980620652182,16.7751893726788,216617.441345744,0.0,1.0
2024-10-02,17.38,17.42,17.27,17.27,303851,16.7559075458136,16.7944711995439,16.6498574980553,16.6498574980553,315168.269194671,0.0,1.0
2024-10-03,17.17,17.2,17.0699,17.13,77936,16.5534483637296,16.5823711040273,16.4569428202695,16.5148847099993,80838.8131944795,0.0,1.0
2024-10-04,17.0,17.1,16.88,17.01,61819,16.3895528353758,16.4859619697015,16.2738618741849,16.3991937488084,64121.517564021,0.0,1.0
2024-10-07,16.8445,16.9791,16.825,16.94,24234,16.2396366314993,16.3694033263017,16.2208368503058,16.3317073547804,25136.6223433974,0.0,1.0
2024-10-08,17.05,17.14,17.0,17.03,8525,16.4377574025387,16.5245256234318,16.3895528353758,16.4184755756735,8842.52312773222,0.0,1.0
2024-10-09,17.08,17.1,16.99,17.05,15073,16.4666801428364,16.4859619697015,16.3799119219432,16.4377574025387,15634.4106867223,0.0,1.0
2024-10-10,16.98,17.08,16.93,17.03,64421,16.3702710085107,16.4666801428364,16.3220664413478,16.4184755756735,66820.4319544442,0.0,1.0
2024-10-11,17.04,17.13,17.03,17.07,18588,16.4281164891061,16.5148847099993,16.4184755756735,16.4570392294038,19280.3307798577,0.0,1.0
2024-10-14,17.23,17.26,17.14,17.14,23529,16.611293844325,16.6402165846227,16.5245256234318,16.5245256234318,24405.363832541,0.0,1.0
2024-10-15,17.135,17.21,17.11,17.209,26660,16.5197051667156,16.5920120174599,16.4956028831341,16.5910479261166,27652.9814176353,0.0,1.0
2024-10-16,17.205,17.24,17.17,17.17,9827,16.5871915607436,16.6209347577576,16.5534483637296,16.5534483637296,10193.0175690586,0.0,1.0
2024-10-17,17.39,17.4,17.278,17.33,61769,16.7655484592462,16.7751893726788,16.6575702288014,16.7077029786507,64069.6552582865,0.0,1.0
2024-10-18,17.3728,17.43,17.32,17.42,48542,16.7489660881422,16.8041121129765,16.6980620652182,16.7944711995439,50350.0008992818,0.0,1.0
2024-10-21,17.2291,17.32,17.1919,17.32,21168,16.6104261621161,16.6980620652182,16.5745619641469,16.6980620652182,21956.4257557579,0.0,1.0
2024-10-22,17.1567,17.16,17.0601,17.08,38810,16.5406259488642,16.543807450297,16.4474947251056,16.4666801428364,40255.5217111189,0.0,1.0
2024-10-23,16.94,17.08,16.83,17.05,65802,16.3317073547804,16.4666801428364,16.225657307022,16.4377574025387,68252.8688388311,0.0,1.0
2024-10-24,16.96,17.0599,16.8901,16.8901,16135,16.3509891816455,16.4473019068369,16.2835991967518,16.2835991967518,16735.9660605231,0.0,1.0
2024-10-25,16.96,17.03,16.9125,16.99,48297,16.3509891816455,16.4184755756735,16.3051948428408,16.3799119219432,50095.8756011829,0.0,1.0
2024-10-28,16.82,16.9,16.75,16.87,390721,16.2160163935895,16.2931437010501,16.1485299995615,16.2642209607523,405273.83917779,0.0,1.0
2024-10-29,16.63,16.77,16.61,16.77,150946,16.0328390383706,16.1678118264266,16.0135572115054,16.1678118264266,156568.152027996,0.0,1.0
2024-10-30,16.67,16.7,16.54,16.59,29166,16.0714026921009,16.1003254323986,15.9460708174774,15.9942753846403,30252.3201810484,0.0,1.0
2024-10-31,16.65,16.71,16.503,16.71,22970,16.0521208652357,16.1099663458312,15.9103994377769,16.1099663458312,23825.5432544293,0.0,1.0
2024-11-01,16.58,16.66,16.536,16.66,28604,15.9846344712077,16.0617617786683,15.9422144521044,16.0617617786683,29669.3878645927,0.0,1.0
2024-11-04,16.71,16.7594,16.65,16.71,10137,16.1099663458312,16.1575924581881,16.0521208652357,16.1099663458312,10514.5638646125,0.0,1.0
2024-11-05,16.92,16.92,16.7727,16.85,7918,16.3124255279152,16.3124255279152,16.1704148730534,16.2449391338872,8212.91473611542,0.0,1.0
2024-11-06,16.5368,16.6,16.47,16.54,12888,15.942985725179,16.0039162980728,15.8785844234494,15.9460708174774,13368.0279261247,0.0,1.0
2024-11-07,16.98,17.03,16.8111,16.86,47122,16.3702710085107,16.4184755756735,16.2074359806345,16.2545800473198,48877.111416422,0.0,1.0
2024-11-08,16.9344,16.98,16.845,16.98,17525,16.3263084432581,16.3702710085107,16.2401186771709,16.3702710085107,18177.7381599422,0.0,1.0
2024-11-11,16.85,16.87,16.73,16.81,84362,16.2449391338872,16.2642209607523,16.1292481726963,16.2063754801569,87504.1567274776,0.0,1.0
2024-11-12,16.5449,16.7,16.5,16.68,11238,15.9507948650594,16.1003254323986,15.9075071637471,16.0810436055334,11656.5718368862,0.0,1.0
2024-11-13,16.665,16.72,16.6101,16.72,9199,16.0665822353846,16.1196072592637,16.0136536206397,16.1196072592637,9541.62700903328,0.0,1.0
2024-11-14,16.57,16.67,16.57,16.67,4644,15.9749935577751,16.0714026921009,15.9749935577751,16.0714026921009,4816.97095662036,0.0,1.0
2024-11-15,16.6497,16.66,16.58,16.66,2153,16.0518316378327,16.0617617786683,15.9846344712077,16.0617617786683,2233.19088492757,0.0,1.0
2024-11-18,16.7949,16.8,16.65,16.71,20772,16.1918177008737,16.1967345667243,16.0521208652357,16.1099663458312,21545.6762943407,0.0,1.0
2024-11-19,16.87,16.87,16.71,16.81,11592,16.2642209607523,16.2642209607523,16.1099663458312,16.2063754801569,12023.7569614865,0.0,1.0
2024-11-20,16.67,16.84,16.6,16.84,18035,16.0714026921009,16.2352982204546,16.0039162980728,16.2352982204546,18706.7336784341,0.0,1.0
2024-11-21,16.62,16.62,16.57,16.62,9606,16.023198124938,16.023198124938,15.9749935577751,16.023198124938,9963.78617771212,0.0,1.0
2024-11-22,16.57,16.65,16.55,16.6,135866,15.9749935577751,16.0521208652357,15.95571173091,16.0039162980728,140926.480618472,0.0,1.0
2024-11-25,16.63,16.8082,16.63,16.75,20600,16.0328390383706,16.204640115739,16.0328390383706,16.1485299995615,21367.2699626139,0.0,1.0
2024-11-26,16.53,16.62,16.45,16.58,122462,15.9364299040448,16.023198124938,15.8593025965842,15.9846344712077,127023.233697167,0.0,1.0
2024-11-27,16.6,16.6526,16.5001,16.6526,29935,16.0039162980728,16.0546275027282,15.9076035728814,16.0546275027282,31049.9624432452,0.0,1.0
2024-11-29,16.7,16.73,16.61,16.66,6156,16.1003254323986,16.1292481726963,16.0135572115054,16.0617617786683,6385.28708203162,0.0,1.0
2024-12-02,16.595,16.6,16.46,16.56,20396,15.9990958413566,16.0039162980728,15.8689435100168,15.9653526443425,21155.6717552172,0.0,1.0
2024-12-03,16.84,16.84,16.65,16.65,16376,16.2352982204546,16.2352982204546,16.0521208652357,16.0521208652357,16985.9423741634,0.0,1.0
2024-12-04,16.83,16.92,16.83,16.89,25727,16.225657307022,16.3124255279152,16.225657307022,16.2835027876175,26685.2307926297,0.0,1.0
2024-12-05,17.0,17.0,16.88,16.97,17344,16.3895528353758,16.3895528353758,16.2738618741849,16.3606300950781,17989.9966131833,0.0,1.0
2024-12-06,16.834,16.938,16.83,16.88,6719,16.2295136723951,16.3297791720938,16.225657307022,16.2738618741849,6969.25664460209,0.0,1.0
2024-12-09,16.99,17.04,16.89,16.95,17049,16.3799119219432,16.4281164891061,16.2835027876175,16.3413482682129,17684.0090093498,0.0,1.0
2024-12-10,16.8978,17.04,16.89,17.01,6447,16.2910227000949,16.4281164891061,16.2835027876175,16.3991937488084,6687.12570140642,0.0,1.0
2024-12-11,16.9305,17.0,16.9001,16.9001,8034,16.3225484870194,16.3895528353758,16.2932401101844,16.2932401101844,8333.23528541945,0.0,1.0
2024-12-12,16.68,16.82,16.65,16.82,59110,16.0810436055334,16.2160163935895,16.0521208652357,16.2160163935895,61311.6178393259,0.0,1.0
2024-12-13,16.67,16.73,16.64,16.73,36305,16.0714026921009,16.1292481726963,16.0424799518031,16.1292481726963,37657.2201938203,0.0,1.0
2024-12-16,16.68,16.71,16.61,16.71,11960,16.0810436055334,16.1099663458312,16.0135572115054,16.1099663458312,12405.4635316924,0.0,1.0
2024-12-17,16.45,16.4829,16.3839,16.41,8935,15.8593025965842,15.8910212017774,15.7955761587949,15.8207389428539,9267.79403475515,0.0,1.0
2024-12-18,15.95,16.39,15.92,16.39,42737,15.3772569249555,15.8014571159888,15.3483341846578,15.8014571159888,44328.7872035066,0.0,1.0
2024-12-19,15.95,16.07,15.92,16.07,26280,15.3772569249555,15.4929478861464,15.3483341846578,15.4929478861464,27258.8278940532,0.0,1.0
2024-12-20,16.1387,16.1599,15.951,15.98,114517,15.5591809614282,15.5796196979053,15.3782210162988,15.4061796652533,118782.313315955,0.0,1.0
2024-12-23,16.221,16.23,16.13,16.15,12888,15.6385256789783,15.6472025010676,15.5507933667419,15.570075193607,13368.0279261247,0.0,1.0
2024-12-24,16.2932,16.32,16.25,16.31,5866,15.7081330739615,15.7339707219608,15.6664843279328,15.7243298085282,6084.48570877152,0.0,1.0
2024-12-26,16.295,16.42,16.28,16.42,8164,15.7098684383793,15.8303798562865,15.6954070682305,15.8303798562865,8468.07728032917,0.0,1.0
2024-12-27,16.32,16.3399,16.2891,16.32,5111,15.7339707219608,15.7531561396916,15.7041802994541,15.7339707219608,5301.36489218057,0.0,1.0
2024-12-30,16.0219,16.1,15.96,16.08,31679,15.6810874195091,15.7575261020289,15.6205041359243,15.7379515354425,32367.5110355254,0.243247,1.0
2024-12-31,15.946,16.0548,15.94,16.04,20835,15.6068019393138,15.7132875815437,15.6009295693379,15.6988024022697,21287.827659496,0.0,1.0
2025-01-02,15.9746,16.12,15.93,16.08,28676,15.6347935695323,15.7771006686152,15.5911422860447,15.7379515354425,29299.2438667486,0.0,1.0
2025-01-03,16.0251,16.06,15.98,16.02,5914,15.6842193501629,15.7183769688561,15.6400787025106,15.6792278356834,6042.5348105716,0.0,1.0
2025-01-06,16.0152,16.08,16.0,16.08,10692,15.6745299397026,15.7379515354425,15.659653269097,15.7379515354425,10924.3798097112,0.0,1.0
2025-01-07,16.0161,16.13,16.0161,16.12,7741,15.675410795199,15.7868879519084,15.675410795199,15.7771006686152,7909.24280835895,0.0,1.0
2025-01-08,16.1438,16.16,16.01,16.04,748588,15.800394402853,15.816249801788,15.6694405523902,15.6988024022697,764857.803310141,0.0,1.0
2025-01-10,15.8268,15.98,15.8,15.98,33663,15.490137522459,15.6400787025106,15.4639076032333,15.6400787025106,34394.6312695759,0.0,1.0
2025-01-13,15.74,15.8099,15.73,15.73,27747,15.4051839034742,15.4735970136935,15.395396620181,15.395396620181,28350.0529910264,0.0,1.0
2025-01-14,15.6582,15.78,15.63,15.78,28621,15.3251239261359,15.4443330366469,15.2975237872491,15.4443330366469,29243.0484973571,0.0,1.0
2025-01-15,15.9303,15.98,15.85,15.9371,26177,15.5914359045435,15.6400787025106,15.5128440196992,15.5980912571829,26745.9306283958,0.0,1.0
2025-01-16,15.77,15.92,15.77,15.89,19823,15.4345457533537,15.5813550027515,15.4345457533537,15.551993152872,20253.8328626921,0.0,1.0
2025-01-17,15.98,16.0,15.89,15.89,10148,15.6400787025106,15.659653269097,15.551993152872,15.551993152872,10368.5565197296,0.0,1.0
2025-01-21,16.0705,16.1429,16.02,16.02,31488,15.728653616314,15.7995135473566,15.6792278356834,15.6792278356834,32172.3598436385,0.0,1.0
2025-01-22,16.18,16.2114,16.11,16.2087,12766,15.8358243683743,15.8665564379149,15.767313385322,15.8639138714258,13043.4561027659,0.0,1.0
2025-01-23,16.1851,16.23,16.14,16.19,10698,15.8408158828539,15.8847607848403,15.7966752352016,15.8456116516675,10930.5102136447,0.0,1.0
2025-01-24,16.24,16.28,16.1908,16.22,6240,15.8945480681334,15.9336972013062,15.846394634331,15.8749735015471,6375.62009096499,0.0,1.0
2025-01-27,16.2,16.24,16.13,16.17,15087,15.8553989349607,15.8945480681334,15.7868879519084,15.8260370850812,15414.9006910879,0.0,1.0
2025-01-28,16.2,16.2,16.12,16.16,68882,15.8553989349607,15.8553989349607,15.7771006686152,15.816249801788,70379.0806259373,0.0,1.0
2025-01-29,16.22,16.27,16.1517,16.22,9327,15.8749735015471,15.923909918013,15.8081263566546,15.8749735015471,9529.71291481252,0.0,1.0
2025-01-30,16.26,16.27,16.17,16.185,42350,15.9141226347198,15.923909918013,15.8260370850812,15.8407180100209,43270.434431469,0.0,1.0
2025-01-31,15.96,16.2,15.94,16.18,40748,15.6205041359243,15.8553989349607,15.6009295693379,15.8358243683743,41633.6165811922,0.0,1.0
2025-02-03,15.99,16.0093,15.83,15.9,23137,15.6498659858038,15.6687554425597,15.4932694531128,15.5617804361651,23639.8593020283,0.0,1.0
2025-02-04,16.125,16.31,16.0496,16.31,23658,15.7819943102618,15.9630590511857,15.7081981942312,15.9630590511857,24172.1827102643,0.0,1.0
2025-02-05,16.08,16.09,16.0313,16.07,14905,15.7379515354425,15.7477388187357,15.6902874658047,15.7281642521493,15228.9451051014,0.0,1.0
2025-02-06,15.87,15.87,15.8099,15.87,42838,15.5324185862856,15.5324185862856,15.4735970136935,15.5324185862856,43769.04061807,0.0,1.0
2025-02-07,15.93,16.04,15.84,16.04,15027,15.5911422860447,15.6988024022697,15.503056736406,15.6988024022697,15353.5966517517,0.0,1.0
2025-02-10,15.87,15.96,15.86,15.96,55722,15.5324185862856,15.6205041359243,15.5226313029924,15.6205041359243,56933.0613315303,0.0,1.0
2025-02-11,15.79,15.805,15.74,15.79,36061,15.4541203199401,15.4688012448799,15.4051839034742,15.4541203199401,36844.7493750461,0.0,1.0
2025-02-12,15.88,15.9599,15.79,15.8,24937,15.5422058695788,15.6204062630913,15.4541203199401,15.4639076032333,25478.9804821143,0.0,1.0
2025-02-13,16.05,16.07,15.8408,15.91,35002,15.7085896855629,15.7281642521493,15.5038397190695,15.5715677194583,35762.7330807622,0.0,1.0
2025-02-14,16.09,16.1,15.99,16.02,70047,15.7477388187357,15.7575261020289,15.6498659858038,15.6792278356834,71569.4007230484,0.0,1.0
2025-02-18,16.14,16.21,16.1,16.14,26726,15.7966752352016,15.8651862182539,15.7575261020289,15.7966752352016,27306.8625883221,0.0,1.0
2025-02-19,16.0278,16.0683,15.995,16.03,16220,15.686861916652,15.7265004139895,15.6547596274504,15.6890151189766,16572.5253005532,0.0,1.0
2025-02-20,16.08,16.17,16.01,16.06,44348,15.7379515354425,15.8260370850812,15.6694405523902,15.7183769688561,45311.8589413644,0.0,1.0
2025-02-21,15.95,16.1367,15.95,16.05,9730,15.6107168526311,15.7934454317148,15.6107168526311,15.7085896855629,9941.471712354,0.0,1.0
2025-02-24,15.89,16.03,15.89,16.02,21021,15.551993152872,15.6890151189766,15.551993152872,15.6792278356834,21477.8701814382,0.0,1.0
2025-02-25,15.8699,15.9086,15.8008,15.9,9942,15.5323207134526,15.5701974997973,15.4646905858967,15.5617804361651,10158.0793180086,0.0,1.0
2025-02-26,15.91,15.94,15.88,15.88,5539,15.5715677194583,15.6009295693379,15.5422058695788,15.5422058695788,5659.38456472035,0.0,1.0
2025-02-27,15.576,15.785,15.56,15.75,69980,15.2446724574659,15.4492266782935,15.2290128041968,15.4149711867674,71500.9445457899,0.0,1.0
2025-02-28,15.46,15.54,15.4201,15.54,21327,15.131139971265,15.2094382376105,15.0920887109252,15.2094382376105,21790.5207820528,0.0,1.0
2025-03-03,15.5769,15.76,15.5587,15.6,16210,15.2455533129623,15.4247584700605,15.2277404573687,15.2681619373696,16562.3079606638,0.0,1.0
2025-03-04,15.57,15.65,15.46,15.56,18637,15.23880008749,15.3170983538355,15.131139971265,15.2290128041968,19042.0563518132,0.0,1.0
2025-03-05,15.93,15.98,15.8,15.8,18952,15.5911422860447,15.6400787025106,15.4639076032333,15.4639076032333,19363.9025583282,0.0,1.0
2025-03-06,15.8,15.9,15.771,15.9,36447,15.4639076032333,15.5617804361651,15.435524481683,15.5617804361651,37239.1386947756,0.0,1.0
2025-03-07,15.9056,15.91,15.75,15.83,25084,15.5672613148093,15.5715677194583,15.4149711867674,15.4932694531128,25629.175378488,0.0,1.0
2025-03-10,15.57,15.74,15.53,15.69,9675,15.23880008749,15.4051839034742,15.1996509543173,15.3562474870082,9885.27634296252,0.0,1.0
2025-03-11,15.42,15.492,15.34,15.48,30707,15.0919908380922,15.1624592778032,15.0136925717467,15.1507145378513,31374.3855982791,0.0,1.0
2025-03-12,15.4401,15.47,15.3801,15.44,5569,15.1116632775115,15.1409272545582,15.0529395777524,15.1115654046786,5690.03658438846,0.0,1.0
2025-03-13,15.4829,15.49,15.4,15.43,5111,15.1535528500064,15.1605018211445,15.0724162715059,15.1017781213854,5222.08241745543,0.0,1.0
2025-03-14,15.57,15.6295,15.53,15.55,14539,15.23880008749,15.2970344230845,15.1996509543173,15.2192255209036,14854.9904651506,0.0,1.0
2025-03-17,15.71,15.76,15.6101,15.65,27276,15.3758220535946,15.4247584700605,15.2780470934957,15.3170983538355,27868.8162822373,0.0,1.0
2025-03-18,15.59,15.6499,15.55,15.62,12429,15.2583746540764,15.3170004810026,15.2192255209036,15.2877365039559,12699.1317484941,0.0,1.0
2025-03-19,15.62,15.7,15.56,15.61,8985,15.2877365039559,15.3660347703014,15.2290128041968,15.2779492206628,9180.27989059621,0.0,1.0
2025-03-20,15.52,15.56,15.48,15.5,5930,15.1898636710241,15.2290128041968,15.1507145378513,15.1702891044377,6058.88255439458,0.0,1.0
2025-03-21,15.5,15.58,15.47,15.51,9386,15.1702891044377,15.2485873707832,15.1409272545582,15.1800763877309,9589.99522015981,0.0,1.0
2025-03-24,15.45,15.5699,15.45,15.48,45001,15.1213526879718,15.2387022146571,15.1213526879718,15.1507145378513,45979.0512361401,0.0,1.0
2025-03-25,15.69,15.7191,15.56,15.69,48365,15.3562474870082,15.3847284813914,15.2290128041968,15.3562474870082,49416.1643749233,0.0,1.0
2025-03-26,15.7868,16.0,15.76,15.78,17829,15.4509883892863,15.659653269097,15.4247584700605,15.4443330366469,18216.4952887523,0.0,1.0
2025-03-27,15.88,15.9299,15.81,15.81,38999,15.5422058695788,15.5910444132118,15.4736948865265,15.4736948865265,39846.603834542,0.0,1.0
2025-03-28,15.71,15.77,15.7015,15.77,29761,15.3758220535946,15.4345457533537,15.3675028627954,15.4345457533537,30407.825244745,0.0,1.0
2025-03-31,15.67,15.7,15.52,15.57,9579,15.3366729204219,15.3660347703014,15.1898636710241,15.23880008749,9787.18988002456,0.0,1.0
2025-04-01,15.7,15.7,15.58,15.58,11172,15.3660347703014,15.3660347703014,15.2485873707832,15.2485873707832,11414.8121244008,0.0,1.0
2025-04-02,15.75,15.75,15.7037,15.7037,4922,15.4149711867674,15.4149711867674,15.3696560651199,15.3696560651199,5028.97469354639,0.0,1.0
2025-04-03,15.4758,15.67,15.46,15.5,84752,15.1466038788682,15.3366729204219,15.131139971265,15.1702891044377,86593.9990303626,0.0,1.0
2025-04-04,14.65,15.03,14.5275,15.03,36513,14.3383700245169,14.710286789658,14.2184758041754,14.710286789658,37306.5731380456,0.0,1.0
2025-04-07,14.4,14.57,14.15,14.24,43239,14.0936879421873,14.2600717581715,13.8490058598577,13.9370914094963,44178.7559476337,0.0,1.0
2025-04-08,13.78,14.28,13.675,14.28,39178,13.4868763780098,13.9762405426691,13.3841099034313,13.9762405426691,40029.4942185617,0.0,1.0
2025-04-09,14.91,14.91,13.8752,13.97,25000,14.5928393901398,14.5928393901398,13.5800513149609,13.6728347605803,25543.3497234173,0.0,1.0
2025-04-10,14.62,14.9,14.4844,14.89,29208,14.3090081746374,14.5830521068466,14.1762926131818,14.5732648235534,29842.8063488629,0.0,1.0
2025-04-11,14.9,14.9245,14.7,14.7,101829,14.5830521068466,14.6070309509149,14.3873064409829,14.3873064409829,104042.150359434,0.0,1.0
2025-04-14,15.02,15.0699,14.8771,15.0,57075,14.7004995063648,14.7493380499978,14.5606392281052,14.6809249397784,58315.4674185618,0.0,1.0
2025-04-15,15.1,15.25,14.9753,15.15,47274,14.7787977727103,14.9256070221081,14.6567503500443,14.8277341891762,48301.4525929932,0.0,1.0
2025-04-16,15.13,15.29,15.1092,15.22,37206,14.8081596225898,14.9647561552808,14.78780207334,14.8962451722285,38014.6347923787,0.0,1.0
2025-04-17,15.33,15.42,15.28,15.29,38214,15.0039052884536,15.0919908380922,14.9549688719876,14.9647561552808,39044.5426532267,0.0,1.0
2025-04-21,15.55,15.63,15.4644,15.63,23614,15.2192255209036,15.2975237872491,15.135446375914,15.2975237872491,24127.2264147511,0.0,1.0
2025-04-22,15.6,15.75,15.53,15.64,27128,15.2681619373696,15.4149711867674,15.1996509543173,15.3073110705423,27717.5996518746,0.0,1.0
2025-04-23,15.68,15.8591,15.65,15.72,56500,15.3464602037151,15.521750447496,15.3170983538355,15.3856093368878,57727.970374923,0.0,1.0
2025-04-24,15.82,15.8562,15.7036,15.79,16207,15.4834821698197,15.518912135341,15.369558192287,15.4541203199401,16559.2427586969,0.0,1.0
2025-04-25,15.79,15.81,15.677,15.81,24596,15.4541203199401,15.4736948865265,15.3435240187271,15.4736948865265,25130.5691918869,0.0,1.0
2025-04-28,15.8774,15.88,15.79,15.79,14909,15.5396611759225,15.5422058695788,15.4541203199401,15.4541203199401,15233.0320410572,0.0,1.0
2025-04-29,15.91,15.97,15.8352,15.97,8396,15.5715677194583,15.6302914192174,15.4983588404253,15.6302914192174,8578.47857111249,0.0,1.0
2025-04-30,16.15,16.15,15.955,16.0,176249,15.8064625184948,15.8064625184948,15.6156104942777,15.659653269097,180079.593816103,0.0,1.0
2025-05-01,16.1074,16.1894,16.0103,16.0671,13767,15.7647686916658,15.8450244146699,15.669734170889,15.7253259399943,14066.2118256915,0.0,1.0
2025-05-02,16.43,16.5188,16.35,16.35,11786,16.080506450704,16.1674175263475,16.0022081843585,16.0022081843585,12042.1567936078,0.0,1.0
2025-05-05,16.53,16.63,16.4749,16.56,62930,16.1783792836358,16.2762521165677,16.1244513526904,16.2077411335154,64297.7199237862,0.0,1.0
2025-05-06,16.59,16.6699,16.54,16.59,53265,16.2371029833949,16.3153033769075,16.188166566929,16.2371029833949,54422.6609207131,0.0,1.0
2025-05-07,16.55,16.63,16.55,16.58,22414,16.1979538502222,16.2762521165677,16.1979538502222,16.2273157001018,22901.1456280271,0.0,1.0
2025-05-08,16.37,16.51,16.3,16.51,16600,16.0217827509449,16.1588047170495,15.9532717678926,16.1588047170495,16960.7842163491,0.0,1.0
2025-05-09,16.48,16.5689,16.4611,16.48,9696,16.1294428671699,16.2164518156463,16.1109449017458,16.1294428671699,9906.73275673018,0.0,1.0
2025-05-12,16.555,16.6,16.43761,16.6,33555,16.2028474918688,16.2468902666881,16.0879545732901,16.2468902666881,34284.2839987707,0.0,1.0
2025-05-13,16.54,16.61,16.42,16.4331,48391,16.188166566929,16.2566775499813,16.0707191674108,16.0835405085249,49442.7294586356,0.0,1.0
2025-05-14,16.5697,16.585,16.5,16.56,27095,16.2172347983098,16.2322093417484,16.1490174337563,16.2077411335154,27683.8824302397,0.0,1.0
2025-05-15,16.78,16.7885,16.61,16.64,47377,16.4230613659655,16.4313805567647,16.2566775499813,16.2860393998609,48406.6911938536,0.0,1.0
2025-05-16,16.78,16.78,16.7,16.76,14018,16.4230613659655,16.4230613659655,16.34476309962,16.4034867993791,14322.6670569145,0.0,1.0
2025-05-19,16.92,16.92,16.71,16.81,15835,16.5600833320701,16.5600833320701,16.3545503829132,16.452423215845,16179.1577148125,0.0,1.0
2025-05-20,16.825,16.84,16.7404,16.82,21093,16.4671041407848,16.4817850657246,16.3843037241245,16.4622104991382,21551.4350286417,0.0,1.0
2025-05-21,16.81,16.94,16.74,16.89,24018,16.452423215845,16.5796578986564,16.3839122327927,16.5307214821905,24540.0069462815,0.0,1.0
2025-05-22,16.76,16.88,16.7,16.7,19546,16.4034867993791,16.5209341988973,16.34476309962,16.34476309962,19970.8125477566,0.0,1.0
2025-05-23,16.9258,16.97,16.81,16.84,16067,16.5657599563801,16.609019748536,16.452423215845,16.4817850657246,16416.2000002459,0.0,1.0
2025-05-27,16.8794,16.935,16.8208,16.87,22520,16.5203469618997,16.5747642570098,16.4629934818017,16.5111469156041,23009.4494308544,0.0,1.0
2025-05-28,16.92,16.93,16.86,16.88,14882,16.5600833320701,16.5698706153633,16.501359632311,16.5209341988973,15205.4452233558,0.0,1.0
2025-05-29,16.85,16.955,16.81,16.95,24450,16.4915723490178,16.5943388235962,16.452423215845,16.5894451819496,24981.3960295021,0.0,1.0
2025-05-30,16.63,16.78,16.6,16.78,102118,16.2762521165677,16.4230613659655,16.2468902666881,16.4230613659655,104337.431482237,0.0,1.0
2025-06-02,16.76,16.76,16.63,16.7,25509,16.4034867993791,16.4034867993791,16.2762521165677,16.34476309962,26063.4123237861,0.0,1.0
2025-06-03,16.6,16.71,16.56,16.71,20251,16.2468902666881,16.3545503829132,16.2077411335154,16.3545503829132,20691.135009957,0.0,1.0
2025-06-04,16.6782,16.71,16.54,16.71,91719,16.3234268220408,16.3545503829132,16.188166566929,16.3545503829132,93712.4197312848,0.0,1.0
2025-06-05,16.6254,16.74,16.6,16.74,16139,16.2717499662528,16.3839122327927,16.2468902666881,16.3839122327927,16489.7648474493,0.0,1.0
2025-06-06,16.7101,16.7499,16.5983,16.69,5974,16.3546482557461,16.393601643253,16.2452264285283,16.3349758163268,6103.83884990781,0.0,1.0
2025-06-09,16.7234,16.74,16.6359,16.6359,6013,16.367665342526,16.3839122327927,16.2820266137107,16.2820266137107,6143.68647547635,0.0,1.0
2025-06-10,16.76,16.87,16.725,16.87,13216,16.4034867993791,16.5111469156041,16.369231307853,16.5111469156041,13503.2363977873,0.0,1.0
2025-06-11,16.709,16.85,16.66,16.76,10159,16.3535716545839,16.4915723490178,16.3056139664472,16.4034867993791,10379.7955936078,0.0,1.0
2025-06-12,16.75,16.8354,16.701,16.83,11203,16.3936995160859,16.4772829154097,16.3457418279493,16.4719977824314,11446.4858780578,0.0,1.0
2025-06-13,16.63,16.78,16.56,16.68,15786,16.2762521165677,16.4230613659655,16.2077411335154,16.3251885330336,16129.0927493546,0.0,1.0
2025-06-16,16.67,16.69,16.54,16.69,19676,16.3154012497404,16.3349758163268,16.188166566929,16.3349758163268,20103.6379663184,0.0,1.0
2025-06-17,16.54,16.65,16.51,16.5514,15066,16.188166566929,16.2958266831541,16.1588047170495,16.1993240698833,15393.4442773202,0.0,1.0
2025-06-18,16.4198,16.58,16.3827,16.58,8326,16.0705234217449,16.2273157001018,16.0342126007272,16.2273157001018,8506.95719188692,0.0,1.0
2025-06-20,16.21,16.3455,16.12,16.34,12396,15.8651862182539,15.9978039068766,15.7771006686152,15.9924209010653,12665.4145268592,0.0,1.0
2025-06-23,16.22,16.25,16.04,16.18,9778,15.8749735015471,15.9043353514266,15.6988024022697,15.8358243683743,9990.51494382297,0.0,1.0
2025-06-24,16.45,16.4924,16.374,16.39,25785,16.1000810172903,16.1415790984535,16.0256976642621,16.0413573175312,26345.4109047327,0.0,1.0
2025-06-25,16.45,16.4951,16.3724,16.45,5968,16.1000810172903,16.1442216649426,16.0241316989352,16.1000810172903,6097.7084459742,0.0,1.0
2025-06-26,16.68,16.68,16.52,16.52,22586,16.3251885330336,16.3251885330336,16.1685920003426,16.1685920003426,23076.8838741242,0.0,1.0
2025-06-27,16.27,16.3499,16.21,16.28,12934,16.27,16.3499,16.21,16.28,12934,0.353612,1.0
2025-06-30,16.31,16.4,16.21,16.23,15192,16.31,16.4,16.21,16.23,15192,0.0,1.0
2025-07-01,16.37,16.42,16.32,16.42,8624,16.37,16.42,16.32,16.42,8624,0.0,1.0
2025-07-02,16.34,16.3546,16.3,16.35,6683,16.34,16.3546,16.3,16.35,6683,0.0,1.0
2025-07-03,16.4024,16.44,16.26,16.29,13708,16.4024,16.44,16.26,16.29,13708,0.0,1.0
2025-07-07,16.25,16.4397,16.25,16.4,15216,16.25,16.4397,16.25,16.4,15216,0.0,1.0
2025-07-08,16.25,16.38,16.2201,16.38,26390,16.25,16.38,16.2201,16.38,26390,0.0,1.0
2025-07-09,16.3,16.3895,16.2675,16.33,12159,16.3,16.3895,16.2675,16.33,12159,0.0,1.0
2025-07-10,16.4,16.4267,16.32,16.32,6514,16.4,16.4267,16.32,16.32,6514,0.0,1.0
2025-07-11,16.53,16.53,16.44,16.45,11809,16.53,16.53,16.44,16.45,11809,0.0,1.0
2025-07-14,16.51,16.57,16.455,16.49,8874,16.51,16.57,16.455,16.49,8874,0.0,1.0
2025-07-15,16.48,16.58,16.41,16.58,17139,16.48,16.58,16.41,16.58,17139,0.0,1.0
2025-07-16,16.545,16.5743,16.361,16.55,11867,16.545,16.5743,16.361,16.55,11867,0.0,1.0
2025-07-17,16.68,16.68,16.55,16.55,8013,16.68,16.68,16.55,16.55,8013,0.0,1.0
2025-07-18,16.78,16.7905,16.55,16.73,36724,16.78,16.7905,16.55,16.73,36724,0.0,1.0
2025-07-21,16.8,16.9,16.75,16.76,40611,16.8,16.9,16.75,16.76,40611,0.0,1.0
2025-07-22,16.83,16.87,16.72,16.72,9260,16.83,16.87,16.72,16.72,9260,0.0,1.0
2025-07-23,16.9805,16.99,16.9188,16.9188,15456,16.9805,16.99,16.9188,16.9188,15456,0.0,1.0
2025-07-24,17.07,17.11,17.07,17.07,10947,17.07,17.11,17.07,17.07,10947,0.0,1.0
2025-07-25,16.9704,17.01,16.9,17.01,20693,16.9704,17.01,16.9,17.01,20693,0.0,1.0
2025-07-28,16.88,17.0,16.835,17.0,22547,16.88,17.0,16.835,17.0,22547,0.0,1.0
2025-07-29,16.771,16.8299,16.74,16.78,5599,16.771,16.8299,16.74,16.78,5599,0.0,1.0
2025-07-30,16.61,16.73,16.53,16.73,7093,16.61,16.73,16.53,16.73,7093,0.0,1.0
2025-07-31,16.3121,16.58,16.3,16.58,18711,16.3121,16.58,16.3,16.58,18711,0.0,1.0
2025-08-01,16.55,16.65,16.45,16.65,6078,16.55,16.65,16.45,16.65,6078,0.0,1.0
2025-08-04,16.74,16.78,16.6788,16.71,19382,16.74,16.78,16.6788,16.71,19382,0.0,1.0
2025-08-05,16.798,16.85,16.75,16.75,33402,16.798,16.85,16.75,16.75,33402,0.0,1.0
2025-08-06,16.964,17.05,16.88,16.93,33601,16.964,17.05,16.88,16.93,33601,0.0,1.0
2025-08-07,17.0727,17.08,16.93,16.9701,10813,17.0727,17.08,16.93,16.9701,10813,0.0,1.0
2025-08-08,17.15,17.2,17.1,17.1,13035,17.15,17.2,17.1,17.1,13035,0.0,1.0
2025-08-11,17.12,17.169,17.1,17.15,13266,17.12,17.169,17.1,17.15,13266,0.0,1.0
2025-08-12,17.384,17.5,17.23,17.3,22321,17.384,17.5,17.23,17.3,22321,0.0,1.0
2025-08-13,17.65,17.68,17.53,17.53,17582,17.65,17.68,17.53,17.53,17582,0.0,1.0
2025-08-14,17.42,17.46,17.27,17.46,12195,17.42,17.46,17.27,17.46,12195,0.0,1.0
2025-08-15,17.3459,17.64,17.3,17.64,12055,17.3459,17.64,17.3,17.64,12055,0.0,1.0
2025-08-18,17.26,17.31,17.085,17.23,16584,17.26,17.31,17.085,17.23,16584,0.0,1.0
2025-08-19,17.1851,17.2792,17.1509,17.22,7992,17.1851,17.2792,17.1509,17.22,7992,0.0,1.0
2025-08-20,17.34,17.34,17.2476,17.26,9557,17.34,17.34,17.2476,17.26,9557,0.0,1.0
2025-08-21,17.31,17.3799,17.285,17.35,14296,17.31,17.3799,17.285,17.35,14296,0.0,1.0
2025-08-22,17.58,17.589,17.37,17.37,12440,17.58,17.589,17.37,17.37,12440,0.0,1.0
2025-08-25,17.47,17.57,17.4418,17.57,24208,17.47,17.57,17.4418,17.57,24208,0.0,1.0
2025-08-26,17.25,17.34,17.24,17.32,11911,17.25,17.34,17.24,17.32,11911,0.0,1.0
2025-08-27,17.27,17.27,17.0939,17.21,15241,17.27,17.27,17.0939,17.21,15241,0.0,1.0
2025-08-28,17.31,17.37,17.285,17.29,18929,17.31,17.37,17.285,17.29,18929,0.0,1.0
2025-08-29,17.2,17.25,17.16,17.19,13580,17.2,17.25,17.16,17.19,13580,0.0,1.0
2025-09-02,17.22,17.22,17.0821,17.18,6959,17.22,17.22,17.0821,17.18,6959,0.0,1.0
2025-09-03,17.1798,17.2659,17.1401,17.2659,10307,17.1798,17.2659,17.1401,17.2659,10307,0.0,1.0
2025-09-04,17.14,17.1817,17.04,17.18,12381,17.14,17.1817,17.04,17.18,12381,0.0,1.0
2025-09-05,17.33,17.4,17.285,17.4,17799,17.33,17.4,17.285,17.4,17799,0.0,1.0
2025-09-08,17.226,17.44,17.19,17.44,10456,17.226,17.44,17.19,17.44,10456,0.0,1.0
2025-09-09,17.19,17.32,17.16,17.32,10072,17.19,17.32,17.16,17.32,10072,0.0,1.0
2025-09-10,17.42,17.42,17.2744,17.326,6210,17.42,17.42,17.2744,17.326,6210,0.0,1.0
2025-09-11,17.687,17.7,17.41,17.43,12470,17.687,17.7,17.41,17.43,12470,0.0,1.0
2025-09-12,17.53,17.64,17.5,17.6,10920,17.53,17.64,17.5,17.6,10920,0.0,1.0
2025-09-15,17.5944,17.659,17.5,17.57,7658,17.5944,17.659,17.5,17.57,7658,0.0,1.0
2025-09-16,17.6052,17.6999,17.51,17.59,13866,17.6052,17.6999,17.51,17.59,13866,0.0,1.0
2025-09-17,17.679,17.71,17.58,17.6678,16856,17.679,17.71,17.58,17.6678,16856,0.0,1.0
2025-09-18,17.4625,17.51,17.3413,17.45,13636,17.4625,17.51,17.3413,17.45,13636,0.0,1.0
2025-09-19,17.42,17.4892,17.3,17.43,27516,17.42,17.4892,17.3,17.43,27516,0.0,1.0
2025-09-22,17.33,17.4085,17.32,17.36,29232,17.33,17.4085,17.32,17.36,29232,0.0,1.0
2025-09-23,17.3023,17.4,17.26,17.3,27409,17.3023,17.4,17.26,17.3,27409,0.0,1.0
2025-09-24,17.09,17.28,17.09,17.15,44438,17.09,17.28,17.09,17.15,44438,0.0,1.0
2025-09-25,16.95,17.03,16.9,16.93,24791,16.95,17.03,16.9,16.93,24791,0.0,1.0
2025-09-26,17.16,17.2,16.98,17.06,16406,17.16,17.2,16.98,17.06,16406,0.0,1.0
2025-09-29,17.13,17.2,17.07,17.2,18665,17.13,17.2,17.07,17.2,18665,0.0,1.0
2025-09-30,17.095,17.095,17.02,17.077,8847,17.095,17.095,17.02,17.077,8847,0.0,1.0
2025-10-01,17.1839,17.24,17.14,17.19,18541,17.1839,17.24,17.14,17.19,18541,0.0,1.0
2025-10-02,17.3444,17.35,17.25,17.3,8974,17.3444,17.35,17.25,17.3,8974,0.0,1.0
2025-10-03,17.4,17.44,17.2773,17.2773,3191,17.4,17.44,17.2773,17.2773,3191,0.0,1.0
2025-10-06,17.38,17.44,17.3001,17.44,20325,17.38,17.44,17.3001,17.44,20325,0.0,1.0
2025-10-07,17.44,17.5699,17.44,17.53,41462,17.44,17.5699,17.44,17.53,41462,0.0,1.0
2025-10-08,17.37,17.5,17.335,17.39,89548,17.37,17.5,17.335,17.39,89548,0.0,1.0
2025-10-09,17.3623,17.52,17.35,17.52,8915,17.3623,17.52,17.35,17.52,8915,0.0,1.0
2025-10-10,16.86,17.31,16.86,17.31,48892,16.86,17.31,16.86,17.31,48892,0.0,1.0
2025-10-13,17.1367,17.2,17.1,17.2,12900,17.1367,17.2,17.1,17.2,12900,0.0,1.0
2025-10-14,17.11,17.15,16.83,17.06,36651,17.11,17.15,16.83,17.06,36651,0.0,1.0
2025-10-15,17.1301,17.22,17.071,17.16,25821,17.1301,17.22,17.071,17.16,25821,0.0,1.0
2025-10-16,17.1,17.16,16.99,17.07,89700,17.1,17.16,16.99,17.07,89700,0.0,1.0
2025-10-17,17.23,17.23,17.12,17.19,38022,17.23,17.23,17.12,17.19,38022,0.0,1.0
2025-10-20,17.391,17.42,17.25,17.25,8284,17.391,17.42,17.25,17.25,8284,0.0,1.0
2025-10-21,17.4298,17.4898,17.37,17.37,18000,17.4298,17.4898,17.37,17.37,18000,0.0,1.0
2025-10-22,17.36,17.49,17.35,17.4,9281,17.36,17.49,17.35,17.4,9281,0.0,1.0
2025-10-23,17.58,17.62,17.48,17.5,24129,17.58,17.62,17.48,17.5,24129,0.0,1.0
2025-10-24,17.6586,17.78,17.6,17.6,12870,17.6586,17.78,17.6,17.6,12870,0.0,1.0
2025-10-27,17.76,17.83,17.67,17.74,115438,17.76,17.83,17.67,17.74,115438,0.0,1.0
2025-10-28,17.8,17.85,17.73,17.85,14201,17.8,17.85,17.73,17.85,14201,0.0,1.0
2025-10-29,17.77,17.88,17.735,17.88,17104,17.77,17.88,17.735,17.88,17104,0.0,1.0
2025-10-30,17.695,17.715,17.6511,17.68,5407,17.695,17.715,17.6511,17.68,5407,0.0,1.0
2025-10-31,17.71,17.7288,17.62,17.71,22856,17.71,17.7288,17.62,17.71,22856,0.0,1.0
2025-11-03,17.75,17.81,17.68,17.81,11702,17.75,17.81,17.68,17.81,11702,0.0,1.0
2025-11-04,17.63,17.71,17.61,17.7,6384,17.63,17.71,17.61,17.7,6384,0.0,1.0
2025-11-05,17.7284,17.775,17.7,17.7,5609,17.7284,17.775,17.7,17.7,5609,0.0,1.0
2025-11-06,17.88,17.95,17.83,17.9,26677,17.88,17.95,17.83,17.9,26677,0.0,1.0
2025-11-07,17.97,17.98,17.79,17.88,16714,17.97,17.98,17.79,17.88,16714,0.0,1.0
2025-11-10,17.9679,18.04,17.9,18.0,14051,17.9679,18.04,17.9,18.0,14051,0.0,1.0
2025-11-11,18.11,18.15,18.0,18.04,17596,18.11,18.15,18.0,18.04,17596,0.0,1.0
2025-11-12,18.115,18.1456,18.0201,18.1,26941,18.115,18.1456,18.0201,18.1,26941,0.0,1.0
2025-11-13,17.97,18.14,17.9501,18.11,12214,17.97,18.14,17.9501,18.11,12214,0.0,1.0
2025-11-14,17.9609,18.01,17.9,17.91,8399,17.9609,18.01,17.9,17.91,8399,0.0,1.0
2025-11-17,17.96,18.0301,17.94,17.95,9781,17.96,18.0301,17.94,17.95,9781,0.0,1.0
2025-11-18,18.0449,18.0799,17.89,17.91,11249,18.0449,18.0799,17.89,17.91,11249,0.0,1.0
2025-11-19,17.979,18.1199,17.97,18.05,9441,17.979,18.1199,17.97,18.05,9441,0.0,1.0
2025-11-20,17.9,18.15,17.9,18.01,25792,17.9,18.15,17.9,18.01,25792,0.0,1.0
2025-11-21,17.92,18.03,17.8226,17.87,18225,17.92,18.03,17.8226,17.87,18225,0.0,1.0
2025-11-24,18.09,18.1,17.92,18.01,16241,18.09,18.1,17.92,18.01,16241,0.0,1.0
2025-11-25,18.19,18.21,18.08,18.09,16770,18.19,18.21,18.08,18.09,16770,0.0,1.0
2025-11-26,18.25,18.2799,18.1868,18.1868,10666,18.25,18.2799,18.1868,18.1868,10666,0.0,1.0